鴻準 (2354)-富邦-板橋券商分點個股進出

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

鴻準

(2354)

可現股當沖

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

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	70.5	63.05	86.3	63.02	62.40	-15.8	20,438	-0.08%
2024/04/26	44.1	61.60	35	61.91	61.40	9.1	19,997	0.05%
2024/04/25	46.1	61.32	34.5	61.29	60.90	11.6	19,794	0.06%
2024/04/24	197.8	61.84	228.6	61.97	62.00	-30.8	19,592	-0.16%	大買/大賣/
2024/04/23	51.1	59.08	87	58.98	60.30	-35.9	18,907	-0.19%
2024/04/22	34.2	56.37	26	56.67	57.00	8.2	18,438	0.04%
2024/04/19	18.1	55.48	34	55.54	55.80	-15.9	18,278	-0.09%
2024/04/18	26.2	55.67	97.5	55.52	56.50	-71.3	18,105	-0.39%
2024/04/17	97	55.75	26	55.83	55.60	71	17,987	0.39%
2024/04/16	49.1	55.34	25	55.24	55.00	24.1	17,836	0.14%
2024/04/15	17	57.74	44.2	57.45	57.50	-27.2	17,596	-0.15%
2024/04/12	51.5	58.70	9	58.63	58.50	42.5	17,434	0.24%
2024/04/11	116.4	59.61	126.4	59.59	59.10	-10	17,226	-0.06%	大買/大賣/
2024/04/10	121.7	62.42	109.5	61.66	61.20	12.1	16,729	0.07%	大買/大賣/
2024/04/09	136.2	63.63	111.3	63.39	63.00	24.9	16,351	0.15%	大買/大賣/
2024/04/08	108.7	63.11	87	63.19	63.50	21.7	15,980	0.14%	大買/
2024/04/03	92.5	63.59	47.1	63.69	64.00	45.4	15,670	0.29%
2024/04/02	95	64.28	117.3	64.55	64.90	-22.3	15,264	-0.15%	大賣/
2024/04/01	81.4	64.37	96.1	64.60	63.80	-14.7	14,706	-0.10%
2024/03/29	143.7	63.27	85.5	63.15	63.00	58.2	14,144	0.41%	大買/
2024/03/28	709.4	65.86	700	66.14	65.10	9.4	13,289	0.07%	大買/大賣/
2024/03/27	95.1	61.91	506.4	62.04	63.60	-411.3	10,914	-3.77%	大賣/鉅額交易
2024/03/26	159.1	58.40	51	58.64	57.90	108	9,790	1.10%	大買/鉅額交易
2024/03/25	65	58.62	57	58.78	58.70	8	9,502	0.08%
2024/03/22	148.4	59.37	63.5	59.48	59.00	84.9	9,239	0.92%	大買/
2024/03/21	177.7	59.06	199.9	59.04	59.10	-22.2	8,698	-0.26%	大買/大賣/
2024/03/20	289.3	58.78	225.2	58.99	58.20	64.1	8,078	0.79%	大買/大賣/
2024/03/19	91	56.04	116.1	56.15	58.10	-25.1	6,912	-0.36%	大賣/
2024/03/18	92.1	54.80	53.2	55.07	55.40	39	6,431	0.61%
2024/03/15	227.5	56.66	241.1	56.88	55.60	-13.6	6,066	-0.22%	大買/大賣/
2024/03/14	179.8	54.52	112.5	55.15	53.70	67.4	4,982	1.35%	大買/大賣/
2024/03/13	226.7	58.81	317.9	59.30	58.90	-91.2	4,239	-2.15%	大買/大賣/
2024/03/12	11	52.67	118.5	54.17	55.30	-107.5	2,479	-4.34%	大賣/鉅額交易
2024/03/11	4.2	49.59	6	50.38	50.30	-1.8	2,126	-0.08%
2024/03/08	15.1	49.58	0	49.20	49.20	15.1	2,072	0.73%
2024/03/07	3.2	49.30	5	49.82	50.10	-1.8	2,041	-0.09%
2024/03/06	6	49.83	9	49.84	49.80	-3	2,002	-0.15%
2024/03/05	67	50.60	11	50.52	50.50	56	1,996	2.80%
2024/03/04	3	50.00	1	50.00	50.00	2	1,969	0.10%
2024/03/01	15	49.55	1	49.75	49.30	14	1,953	0.72%
2024/02/29	0	0.00	2	49.75	49.70	-2	1,952	-0.10%
2024/02/27	9.1	49.74	0	0.00	49.70	9.1	1,931	0.47%
2024/02/26	0	0.00	6	50.00	50.00	-6	1,928	-0.31%
2024/02/23	9	50.29	15.3	50.16	50.10	-6.3	1,936	-0.32%
2024/02/22	7	50.70	3	50.90	50.70	4	1,954	0.20%
2024/02/21	3	50.10	0	0.00	50.10	3	1,946	0.15%
2024/02/19	4	50.11	14	50.26	50.30	-10	1,984	-0.50%
2024/02/16	1.1	49.36	4.1	49.50	49.40	-3.1	2,021	-0.15%
2024/02/15	16.1	49.10	3.2	49.22	49.40	12.8	2,030	0.63%
2024/02/05	3	50.17	6	50.10	50.20	-3	1,996	-0.15%
2024/02/02	10	50.89	2	50.80	50.90	8	1,987	0.40%
2024/02/01	2	50.80	5	50.48	50.80	-3	1,994	-0.15%
2024/01/31	1	50.10	0	0.00	50.50	1	2,013	0.05%
2024/01/30	2	50.40	2	50.60	50.40	0	2,017	0.00%
2024/01/29	2	50.40	1	50.60	50.70	1	2,046	0.05%
2024/01/25	1	50.80	0	0.00	50.60	1	2,055	0.05%
2024/01/24	0	0.00	1	50.40	50.40	-1	2,075	-0.05%
2024/01/23	0	0.00	1	50.40	50.20	-1	2,131	-0.05%
2024/01/22	0.2	50.30	1	49.95	50.20	-0.8	2,179	-0.04%
2024/01/19	4	49.69	13.5	49.71	49.70	-9.5	2,183	-0.44%
2024/01/18	21	49.97	0	0.00	49.60	21	2,193	0.96%
2024/01/17	3.1	50.05	15	50.00	49.65	-11.9	2,182	-0.54%
2024/01/16	0	0.00	6	50.78	50.80	-6	2,151	-0.28%
2024/01/15	2	51.30	0	0.00	51.30	2	2,184	0.09%
2024/01/12	4	51.30	0.1	51.50	51.40	3.9	2,207	0.18%
2024/01/11	0	0.00	0.4	51.60	51.30	-0.4	2,241	-0.02%
2024/01/10	13	51.00	0	0.00	51.20	13	2,301	0.56%
2024/01/08	7.3	51.74	1	51.60	51.60	6.3	2,321	0.27%
2024/01/05	1	51.99	1	51.70	51.80	0	2,331	0.00%
2024/01/04	3	51.90	0	0.00	51.90	3	2,373	0.13%
2024/01/03	5	52.18	1	52.20	52.10	4	2,429	0.16%
2024/01/02	12	52.74	5	53.10	52.80	7	2,540	0.28%
2023/12/29	3.1	52.91	6	53.28	53.10	-2.9	2,580	-0.11%
2023/12/28	1	52.40	4	52.58	52.70	-3	2,568	-0.12%
2023/12/27	5	52.30	0	0.00	52.40	5	2,601	0.19%
2023/12/26	0.1	52.30	8	52.19	52.20	-7.9	2,665	-0.30%
2023/12/25	0	0.00	4	52.00	51.90	-4	2,740	-0.15%
2023/12/22	1.1	51.61	0	0.00	51.70	1.1	2,801	0.04%
2023/12/21	1	51.80	0	0.00	51.70	1	2,840	0.04%
2023/12/20	4	52.10	3	52.13	52.30	1	2,890	0.03%
2023/12/19	3	51.47	5	51.50	51.60	-2	2,959	-0.07%
2023/12/18	8	51.84	4	51.95	52.00	4	3,097	0.13%
2023/12/15	19	52.06	114.2	52.10	52.00	-95.2	3,417	-2.79%	大賣/
2023/12/14	0	0.00	9	52.03	52.00	-9	4,109	-0.22%
2023/12/13	9	51.96	0	0.00	52.00	9	4,243	0.21%
2023/12/12	3.2	51.54	0	0.00	51.30	3.2	4,373	0.07%
2023/12/11	7.3	51.28	1	51.40	51.30	6.3	4,414	0.14%
2023/12/08	6	51.60	1	51.70	51.60	5	4,421	0.11%
2023/12/07	12	51.62	1	52.00	51.50	11	4,462	0.25%
2023/12/06	19.1	52.06	14.1	51.89	52.00	5	4,460	0.11%
2023/12/05	3	53.13	0	0.00	53.10	3	4,399	0.07%
2023/12/04	0	0.00	32	53.40	53.20	-32	4,412	-0.73%
2023/12/01	2.1	53.15	2.1	53.30	53.20	0	4,468	0.00%
2023/11/30	0	0.00	15	53.41	53.30	-15	4,461	-0.34%
2023/11/29	1	53.50	7	53.53	53.40	-6	4,483	-0.13%
2023/11/28	0	0.00	6.1	53.44	53.40	-6.1	4,543	-0.13%
2023/11/27	3.8	53.15	1	53.70	53.00	2.8	4,565	0.06%
2023/11/24	1.9	53.60	1	53.50	53.30	0.9	4,557	0.02%
2023/11/22	21	53.35	1	53.90	53.30	20	4,559	0.44%
2023/11/21	4.7	53.27	14	53.26	53.50	-9.4	4,550	-0.21%
2023/11/20	1	53.00	0	53.20	53.00	1	4,545	0.02%
2023/11/17	2.2	53.11	15.8	52.96	53.20	-13.6	4,530	-0.30%
2023/11/16	6	52.73	3	52.50	52.80	3	4,508	0.07%
2023/11/15	23	52.90	1	52.80	52.90	22	4,492	0.49%
2023/11/14	7	52.31	3	52.79	52.30	4	4,459	0.09%
2023/11/13	3	52.27	0	0.00	52.30	3	4,457	0.07%
2023/11/10	2	52.20	2	52.15	52.20	0	4,482	0.00%
2023/11/09	12	52.23	0	0.00	52.30	12	4,488	0.27%
2023/11/08	11	52.34	6	52.78	52.20	5	4,509	0.11%
2023/11/07	13	52.19	26	52.25	52.20	-13	4,501	-0.29%
2023/11/06	17	52.47	5	52.52	52.50	12	4,527	0.27%
2023/11/03	8.1	52.70	0	0.00	52.70	8.1	4,530	0.18%
2023/11/02	0.1	53.10	18	52.99	53.00	-17.9	4,561	-0.39%
2023/11/01	3	52.23	10	52.37	52.20	-7	4,596	-0.15%
2023/10/31	3	52.27	5.1	52.68	52.40	-2.1	4,583	-0.04%
2023/10/30	23.2	52.21	405	51.95	51.80	-381.8	4,597	-8.31%	大賣/鉅額交易
2023/10/27	3	52.90	6	53.15	52.90	-3	4,570	-0.07%
2023/10/26	9.1	52.44	54	52.47	52.30	-44.9	4,608	-0.97%
2023/10/25	3	53.57	16	53.45	53.30	-13	4,628	-0.28%
2023/10/24	12.3	53.03	1.3	52.82	53.10	11	4,689	0.23%
2023/10/23	12.1	53.22	12	52.92	53.50	0.1	4,929	0.00%
2023/10/20	2	54.35	7	54.30	54.70	-5	5,472	-0.09%
2023/10/19	26	55.15	1	55.10	55.10	25	5,484	0.46%
2023/10/18	25.1	55.64	2	55.85	55.50	23.1	5,484	0.42%
2023/10/17	11.1	56.50	0	0.00	56.40	11.1	5,440	0.20%
2023/10/16	5.1	56.49	0	0.00	56.60	5.1	5,478	0.09%
2023/10/13	10	57.28	12	57.56	57.20	-2	5,601	-0.04%
2023/10/12	0	0.00	21	57.80	58.00	-21	5,683	-0.37%
2023/10/11	0	0.00	13	57.20	57.40	-13	5,704	-0.23%
2023/10/06	40.1	56.68	25.2	56.54	56.50	14.9	5,731	0.26%
2023/10/05	1	58.10	30	58.03	58.20	-29	5,621	-0.52%
2023/10/04	10	56.62	1	57.00	57.10	9	5,578	0.16%
2023/10/03	8	57.81	11	57.96	57.40	-3	5,552	-0.05%
2023/10/02	6.2	57.62	3	57.57	57.60	3.2	5,518	0.06%
2023/09/28	3	56.57	52	56.64	57.70	-49	5,487	-0.89%
2023/09/27	5	55.78	2	56.20	55.90	3	5,446	0.06%
2023/09/26	13.4	56.73	2	57.05	56.30	11.4	5,403	0.21%
2023/09/25	2	57.30	36	57.39	57.60	-34	5,400	-0.63%
2023/09/22	49.1	57.59	5	57.90	57.50	44.1	5,379	0.82%
2023/09/21	57	58.54	11	58.57	58.00	46	5,321	0.86%
2023/09/20	62.1	59.74	11	59.48	58.90	51.1	5,188	0.98%
2023/09/19	104	61.28	112.2	61.01	60.70	-8.2	4,915	-0.17%	大買/大賣/
2023/09/18	5	58.32	2	57.20	57.10	3	4,282	0.07%
2023/09/15	5.2	57.47	8	58.64	59.00	-2.9	4,137	-0.07%
2023/09/14	0	0.00	38.1	57.36	57.50	-38.1	3,996	-0.95%
2023/09/13	13.1	56.54	4	56.70	56.50	9.1	3,967	0.23%
2023/09/12	2	57.10	35	57.08	57.30	-33	4,003	-0.82%
2023/09/11	42	56.46	9	57.39	56.20	33	3,998	0.83%
2023/09/08	3	56.83	13	56.99	57.10	-10	4,071	-0.25%
2023/09/07	4.1	56.62	0	0.00	56.50	4.1	4,094	0.10%
2023/09/06	35.2	56.97	17	57.01	57.10	18.2	4,090	0.44%
2023/09/05	8	56.23	3.2	56.30	56.30	4.8	4,028	0.12%
2023/09/04	28	55.95	0.1	56.00	55.90	27.9	4,034	0.69%
2023/09/01	4	56.90	33	56.67	57.00	-29	4,010	-0.72%
2023/08/31	11	55.78	15	55.85	55.70	-4	3,965	-0.10%
2023/08/30	5	55.12	1	55.20	55.30	4	3,950	0.10%
2023/08/29	3	54.20	0	0.00	54.80	3	4,001	0.07%
2023/08/28	4	54.90	1.1	55.32	54.70	2.9	4,056	0.07%
2023/08/25	4	55.02	1	55.60	54.80	3	4,107	0.07%
2023/08/24	4	55.55	12	55.79	55.50	-8	4,130	-0.19%
2023/08/23	6	54.73	3.3	54.52	54.80	2.7	4,121	0.06%
2023/08/22	1.1	54.59	1	54.10	54.30	0.1	4,121	0.00%
2023/08/21	13.1	54.45	11	54.48	54.30	2.1	4,116	0.05%
2023/08/18	0	54.70	0	0.00	55.00	0	4,112	0.00%
2023/08/17	1	54.11	2	55.20	54.90	-1	4,100	-0.02%
2023/08/16	8.1	54.75	0.1	54.80	54.80	8	4,072	0.20%
2023/08/15	0.1	55.70	6	55.60	55.50	-5.9	4,056	-0.15%
2023/08/14	13.1	55.12	2.4	55.17	55.70	10.7	4,055	0.26%
2023/08/11	19.5	56.12	0	0.00	56.10	19.5	4,036	0.48%
2023/08/10	34.1	56.59	4	57.00	56.20	30.1	4,024	0.75%
2023/08/09	12	56.89	19	56.98	56.90	-7	3,989	-0.18%
2023/08/08	24	56.54	12	56.83	56.60	12	3,967	0.30%
2023/08/07	20	56.66	23.1	56.48	56.20	-3.1	3,944	-0.08%
2023/08/04	8	54.78	0.3	54.80	54.80	7.7	3,912	0.20%
2023/08/02	16.3	54.76	1	54.40	54.50	15.3	3,906	0.39%
2023/08/01	9.1	55.86	3	55.90	55.70	6.1	3,843	0.16%
2023/07/31	9.9	56.05	8	56.38	55.70	1.9	3,826	0.05%
2023/07/28	24	56.15	33.1	56.14	56.30	-9	3,781	-0.24%
2023/07/27	6.1	57.13	41	56.93	56.90	-34.9	3,731	-0.94%
2023/07/26	62	58.20	26	58.72	57.00	36	3,664	0.98%
2023/07/25	77.1	58.22	108.5	58.52	59.50	-31.4	3,399	-0.92%	大賣/
2023/07/24	4	54.25	30	54.18	55.00	-26	2,796	-0.93%
2023/07/21	10	54.56	4.4	54.69	54.30	5.6	2,766	0.20%
2023/07/20	7	55.51	5.1	55.38	55.20	1.9	2,750	0.07%
2023/07/19	15.4	56.22	0	0.00	55.90	15.4	2,738	0.56%
2023/07/18	18	57.50	19	58.16	57.40	-1	2,693	-0.04%
2023/07/17	25	56.96	40	57.05	57.20	-15	2,560	-0.59%
2023/07/14	3	55.90	11.9	55.90	56.20	-8.9	2,497	-0.36%
2023/07/13	22.3	55.27	24.2	55.62	54.90	-1.9	2,433	-0.08%
2023/07/12	1	54.10	42	54.02	54.00	-41	2,351	-1.74%
2023/07/11	4	53.67	0.1	53.80	53.60	3.9	2,347	0.17%
2023/07/10	3	53.13	5	53.34	52.90	-2	2,354	-0.08%
2023/07/07	6	52.75	2	52.60	52.90	4	2,353	0.17%
2023/07/06	10.4	53.09	1	53.10	53.00	9.4	2,335	0.40%
2023/07/05	9	53.98	2	54.00	53.70	7	2,299	0.30%
2023/07/04	7	54.73	9	54.82	54.70	-2	2,283	-0.09%
2023/07/03	5	56.00	23.1	56.36	56.00	-18.1	2,320	-0.78%
2023/06/30	32	55.78	7.2	55.81	55.60	24.9	2,322	1.07%
2023/06/29	2	56.20	0	0.00	55.80	2	2,348	0.09%
2023/06/28	6	56.03	0	0.00	56.00	6	2,437	0.25%
2023/06/27	7	56.31	4	56.00	55.80	3	2,426	0.12%
2023/06/26	16.1	57.46	24.1	57.04	57.60	-8	2,398	-0.33%
2023/06/21	2	56.00	7	56.00	55.60	-5	2,314	-0.22%
2023/06/20	1	56.50	1.1	56.11	56.10	-0.1	2,319	0.00%
2023/06/19	13	56.08	1	56.50	56.50	12	2,318	0.52%
2023/06/16	6	56.72	13.9	56.79	56.00	-7.9	2,301	-0.34%
2023/06/15	3.1	56.50	2.2	56.71	56.50	0.9	2,246	0.04%
2023/06/14	14.1	57.09	20.1	57.15	56.50	-6	2,238	-0.27%
2023/06/13	3	56.07	27.1	56.00	55.80	-24.1	2,150	-1.12%
2023/06/12	6	55.50	18.1	55.31	55.40	-12.1	2,109	-0.57%
2023/06/09	11	54.74	4.1	54.87	54.60	6.9	2,095	0.33%
2023/06/08	2	54.80	34.2	55.10	55.00	-32.2	2,106	-1.53%
2023/06/07	2	55.45	8	55.46	55.30	-6	2,153	-0.28%
2023/06/06	0	0.00	63.8	55.76	55.70	-63.8	2,168	-2.94%
2023/06/05	1	55.60	10	55.61	55.80	-9	2,223	-0.40%
2023/06/02	12	56.13	17.1	55.97	55.90	-5.1	2,258	-0.23%
2023/06/01	1.1	55.23	30	55.41	55.80	-28.9	2,232	-1.29%
2023/05/31	18	54.97	4	54.48	54.30	14	2,170	0.64%
2023/05/30	1	54.30	8	54.70	54.50	-7	2,127	-0.33%
2023/05/29	0	0.00	6	54.05	54.20	-6	2,119	-0.28%
2023/05/26	3	53.37	0	0.00	53.20	3	2,140	0.14%
2023/05/25	3	53.57	0.1	53.80	53.60	3	2,188	0.13%
2023/05/23	1	54.00	2.1	54.00	53.90	-1.1	2,226	-0.05%
2023/05/22	0	0.00	3.2	53.80	54.00	-3.2	2,262	-0.14%
2023/05/19	0	0.00	2.1	53.85	53.90	-2.1	2,281	-0.09%
2023/05/18	0	0.00	2	54.00	53.70	-2	2,293	-0.09%
2023/05/16	0	0.00	2	52.80	52.80	-2	2,332	-0.09%
2023/05/12	1	52.20	0	0.00	52.20	1	2,409	0.04%
2023/05/11	5	52.46	5	52.62	52.40	0	2,424	0.00%
2023/05/10	8	53.09	0	53.50	53.10	8	2,455	0.32%
2023/05/09	1	54.00	5	53.90	53.80	-4	2,476	-0.16%
2023/05/08	2	53.40	4	53.40	53.50	-2	2,534	-0.08%
2023/05/05	3	53.57	0	0.00	53.80	3	2,636	0.11%
2023/05/04	0	0.00	3	53.90	53.80	-3	2,831	-0.11%
2023/05/03	0	0.00	3	53.77	53.80	-3	2,903	-0.10%
2023/05/02	0	0.00	13	53.72	53.80	-13	3,026	-0.43%
2023/04/28	0	0.00	5	53.92	53.90	-5	3,285	-0.15%
2023/04/27	2	52.60	0	0.00	53.40	2	3,290	0.06%
2023/04/26	0	0.00	7	52.97	52.90	-7	3,288	-0.21%
2023/04/25	14	52.80	5	53.02	52.60	9	3,295	0.27%
2023/04/24	6	53.43	1	53.50	53.40	5	3,305	0.15%
2023/04/21	6	53.93	14	53.87	53.80	-8	3,344	-0.24%
2023/04/20	5	54.62	14.2	54.50	54.40	-9.2	3,354	-0.27%
2023/04/19	5.2	55.81	5	55.50	55.00	0.2	3,398	0.01%
2023/04/18	0	0.00	1	55.00	54.80	-1	3,409	-0.03%
2023/04/17	0	0.00	3	55.10	55.00	-3	3,409	-0.09%
2023/04/14	0	0.00	13	55.01	54.80	-13	3,409	-0.38%
2023/04/13	5	54.96	0	0.00	54.70	5	3,423	0.15%
2023/04/12	1.1	55.48	1	55.20	55.30	0.1	3,444	0.00%
2023/04/10	2	55.35	2	55.50	55.50	0	3,501	0.00%
2023/04/07	11.1	55.95	2.1	55.70	55.50	9	3,495	0.26%
2023/04/06	43	55.97	5	56.26	56.10	38	3,468	1.10%
2023/03/31	9	56.00	3	55.90	55.90	6	3,415	0.18%
2023/03/30	53.1	55.69	4.2	55.66	55.60	49	3,385	1.45%
2023/03/29	40	54.89	35	55.23	55.50	5	3,342	0.15%
2023/03/28	10	53.63	20	53.80	53.50	-10	3,252	-0.31%
2023/03/27	1	54.00	0.5	54.10	54.00	0.5	3,260	0.01%
2023/03/24	0	54.20	5	54.40	54.70	-5	3,272	-0.15%
2023/03/23	1	53.80	4.2	53.78	53.90	-3.2	3,251	-0.10%
2023/03/22	2	53.45	1	53.40	53.30	1	3,255	0.03%
2023/03/21	3	53.37	1	53.30	53.30	2	3,332	0.06%
2023/03/20	3	52.80	15	52.51	53.00	-12	3,328	-0.36%
2023/03/17	3.2	52.38	1	52.60	52.20	2.2	3,337	0.07%
2023/03/16	4	52.05	0	0.00	51.90	4	3,323	0.12%
2023/03/15	6	52.87	1	52.70	52.70	5	3,343	0.15%
2023/03/14	1	52.80	1	53.00	52.90	0	3,392	0.00%
2023/03/13	4	53.08	7	53.50	53.60	-3	3,484	-0.09%
2023/03/10	10.1	54.00	2	53.51	53.60	8.1	3,664	0.22%
2023/03/09	5	54.82	1	54.80	54.90	4	3,665	0.11%
2023/03/08	15.1	55.02	86	55.10	55.20	-71	3,746	-1.89%
2023/03/07	6	56.35	2	56.25	56.00	4	3,688	0.11%
2023/03/06	1	55.90	3	55.70	55.90	-2	3,654	-0.05%
2023/03/03	1	55.20	1	55.30	55.20	0	3,635	0.00%
2023/03/02	1	55.30	0	0.00	55.20	1	3,633	0.03%
2023/03/01	3	54.94	0	55.40	55.30	3	3,627	0.08%
2023/02/24	21	55.86	2	56.40	55.50	19	3,620	0.52%
2023/02/23	4	56.10	5	56.32	56.00	-1	3,592	-0.03%
2023/02/22	7	54.97	6	54.87	55.20	1	3,564	0.03%
2023/02/21	3	55.73	8	55.76	55.70	-5	3,561	-0.14%
2023/02/20	4	55.85	5.2	55.85	56.00	-1.2	3,617	-0.03%
2023/02/17	7	55.01	6	54.97	55.30	1	3,625	0.03%
2023/02/16	2	54.85	12	55.19	55.10	-10	3,670	-0.27%
2023/02/15	14	54.60	2	54.40	54.50	12	3,743	0.32%
2023/02/14	0	0.00	1.4	55.30	55.10	-1.4	3,728	-0.04%
2023/02/13	0	54.50	6.6	54.50	54.90	-6.6	3,778	-0.17%
2023/02/10	3.7	54.91	2.2	54.93	54.60	1.5	3,788	0.04%
2023/02/09	6	55.52	0.5	55.63	55.50	5.5	3,733	0.15%
2023/02/08	3	55.90	4	56.25	55.80	-1	3,710	-0.03%
2023/02/07	1.1	55.92	2	56.05	56.20	-1	3,671	-0.03%
2023/02/06	13.1	56.32	2	56.60	56.50	11.1	3,643	0.30%
2023/02/03	2	56.60	66	56.25	56.30	-64	3,593	-1.78%
2023/02/02	17	55.42	31.1	56.20	56.40	-14.1	3,504	-0.40%
2023/02/01	6	54.93	7	54.89	55.00	-1	3,320	-0.03%
2023/01/31	17	54.72	10	54.45	54.20	7	3,260	0.21%
2023/01/30	8.1	55.41	47.3	54.96	55.40	-39.2	3,155	-1.24%
2023/01/17	1	52.10	17.1	52.22	52.20	-16.1	2,909	-0.55%
2023/01/16	7	52.46	2	52.74	52.40	5	2,922	0.17%
2023/01/13	1	52.70	6	52.85	52.60	-5	2,934	-0.17%
2023/01/12	4	53.20	3	53.66	52.70	1	2,949	0.03%
2023/01/11	1.1	53.61	9.3	53.54	53.80	-8.2	2,937	-0.28%
2023/01/10	4.2	53.36	5	53.34	53.40	-0.8	2,918	-0.03%
2023/01/09	102.4	53.36	17	53.21	53.20	85.4	2,923	2.92%	大買/
2023/01/06	2.2	52.11	8.2	52.25	52.40	-6	2,890	-0.21%
2023/01/05	2	51.70	0	0.00	51.00	2	2,871	0.07%
2023/01/04	0.6	51.40	7	51.49	51.40	-6.4	2,869	-0.22%
2023/01/03	8	50.73	2.6	51.35	51.30	5.4	2,882	0.19%
2022/12/30	1.6	51.98	5	51.92	51.90	-3.4	2,868	-0.12%
2022/12/29	8	51.26	2	51.10	51.00	6	2,841	0.21%
2022/12/28	11	52.28	3	52.27	52.30	8	2,828	0.28%
2022/12/27	0	0.00	1	51.90	52.00	-1	2,786	-0.04%
2022/12/26	1	51.70	0	0.00	51.10	1	2,790	0.04%
2022/12/23	3	51.70	0	0.00	51.40	3	2,805	0.11%
2022/12/22	1	51.90	1	51.20	52.00	0	2,833	0.00%
2022/12/21	4	50.80	13	50.68	50.60	-9	2,832	-0.32%
2022/12/20	2	51.25	2	51.15	51.00	0	2,826	0.00%
2022/12/19	1	51.80	1	52.10	51.90	0	2,840	0.00%
2022/12/16	4	52.50	8	52.85	52.60	-4	2,839	-0.14%
2022/12/15	0	0.00	1	53.80	53.80	-1	2,802	-0.04%
2022/12/14	3	53.63	7	53.63	53.70	-4	2,803	-0.14%
2022/12/13	0	0.00	7	53.93	53.70	-7	2,770	-0.25%
2022/12/12	3	52.70	0	0.00	52.80	3	2,691	0.11%
2022/12/09	0	0.00	2.1	53.20	53.20	-2.1	2,735	-0.07%
2022/12/08	1	52.90	0	0.00	52.70	1	2,718	0.04%
2022/12/07	9.1	52.86	16	52.48	52.80	-6.9	2,711	-0.26%
2022/12/06	14	53.22	4	54.00	53.20	10	2,685	0.37%
2022/12/05	22.2	54.33	19	54.41	54.20	3.1	2,636	0.12%
2022/12/02	29.1	54.20	25.3	53.71	54.00	3.8	2,540	0.15%
2022/12/01	7	52.09	5	52.12	51.90	2	2,378	0.08%
2022/11/30	7	51.96	15.2	51.80	52.10	-8.2	2,386	-0.34%
2022/11/29	0	0.00	1	49.75	50.10	-1	2,294	-0.04%
2022/11/28	0	49.50	0.5	49.65	49.95	-0.5	2,280	-0.02%
2022/11/25	2	49.90	2	49.85	49.95	0	2,287	0.00%
2022/11/24	10	49.80	6	49.85	49.85	4	2,284	0.18%
2022/11/23	4	49.80	0	0.00	49.75	4	2,299	0.17%
2022/11/22	1	50.10	22.1	50.00	50.00	-21.1	2,324	-0.91%
2022/11/21	0	0.00	2	49.68	49.55	-2	2,355	-0.08%
2022/11/18	2	49.60	0	0.00	49.65	2	2,364	0.08%
2022/11/17	7	49.98	2	49.98	49.90	5	2,354	0.21%
2022/11/16	8.1	50.44	15.3	49.92	50.10	-7.2	2,340	-0.31%
2022/11/15	3	49.57	11	49.78	49.60	-8	2,273	-0.35%
2022/11/14	5.5	49.63	6	49.48	49.50	-0.5	2,234	-0.02%
2022/11/11	37	48.55	38.3	48.79	48.85	-1.3	2,177	-0.06%
2022/11/10	1	47.50	0	0.00	47.55	1	2,115	0.05%
2022/11/09	4.1	47.77	3	48.38	48.20	1.1	2,098	0.05%
2022/11/08	1	46.70	4.2	46.72	46.85	-3.2	2,079	-0.15%
2022/11/07	0	46.20	0	0.00	46.30	0	2,114	0.00%
2022/11/04	1	45.35	2	45.65	45.65	-1	2,160	-0.05%
2022/11/03	0	45.65	2	45.45	45.55	-2	2,187	-0.09%
2022/11/02	0.1	45.80	0	0.00	45.70	0.1	2,194	0.01%
2022/11/01	0.1	45.38	0	0.00	45.45	0.1	2,199	0.00%
2022/10/31	0	45.50	0	0.00	45.20	0	2,201	0.00%
2022/10/28	0	45.73	3	45.45	45.50	-3	2,201	-0.14%
2022/10/27	0	0.00	0.3	46.00	45.85	-0.3	2,203	-0.01%
2022/10/26	0	0.00	0.3	45.85	45.50	-0.3	2,227	-0.01%
2022/10/25	0	45.80	0	0.00	45.75	0	2,229	0.00%
2022/10/24	0	46.30	1.1	46.38	45.95	-1.1	2,225	-0.05%
2022/10/21	1.1	45.61	6	46.25	45.60	-4.9	2,226	-0.22%
2022/10/20	1.1	45.32	3	45.80	45.95	-1.9	2,224	-0.09%
2022/10/19	0	46.30	1	46.70	46.00	-1	2,210	-0.04%
2022/10/18	22	46.40	5	46.80	46.30	17	2,214	0.77%
2022/10/17	14	46.64	1	46.65	46.45	13	2,258	0.58%
2022/10/14	2	46.10	2	46.30	46.10	0	2,267	0.00%
2022/10/13	4.1	45.43	1	45.40	45.25	3.1	2,296	0.14%
2022/10/12	2	46.07	1	46.00	46.15	1	2,271	0.04%
2022/10/11	3	46.42	3.1	46.70	46.35	-0.1	2,287	0.00%
2022/10/07	1.1	47.30	1.1	47.40	47.40	0	2,296	0.00%
2022/10/06	0.1	46.93	2	46.90	47.00	-1.9	2,319	-0.08%
2022/10/05	3	46.78	5.5	46.80	46.55	-2.5	2,364	-0.11%
2022/10/04	1	46.00	6	46.08	46.05	-5	2,371	-0.21%
2022/10/03	5	45.31	0	0.00	45.30	5	2,379	0.21%
2022/09/30	1	45.65	1	45.60	45.85	0	2,401	0.00%
2022/09/29	0	45.55	10.1	45.75	45.95	-10.1	2,429	-0.41%
2022/09/28	7.1	45.27	0	0.00	45.15	7.1	2,452	0.29%
2022/09/27	1	46.20	1.1	46.55	46.40	-0.1	2,460	0.00%
2022/09/26	6.5	45.99	4	45.78	45.80	2.5	2,514	0.10%
2022/09/23	1.5	46.86	0	0.00	46.75	1.5	2,600	0.06%
2022/09/22	3.1	46.76	15	47.24	47.20	-11.9	2,734	-0.43%
2022/09/21	2.3	47.84	4	47.78	47.35	-1.7	2,775	-0.06%
2022/09/19	5.1	48.00	0	0.00	48.00	5.1	2,802	0.18%
2022/09/16	7.1	48.20	1	48.20	48.00	6.1	2,831	0.21%
2022/09/15	3	48.79	0	0.00	48.90	3	2,827	0.11%
2022/09/14	2	48.95	0	0.00	48.85	2	2,866	0.07%
2022/09/13	0	49.50	8	49.61	49.80	-8	2,901	-0.28%
2022/09/12	5	48.89	1.3	48.91	49.00	3.7	3,011	0.12%
2022/09/08	1	47.60	2	48.00	48.10	-1	3,178	-0.03%
2022/09/07	5	47.24	12	47.47	47.15	-7	3,249	-0.21%
2022/09/06	35.4	48.40	11.6	49.29	48.15	23.9	3,297	0.72%
2022/09/05	4	50.18	7.3	50.20	50.10	-3.3	3,312	-0.10%
2022/09/02	13	50.24	0.2	50.84	50.10	12.8	3,404	0.38%
2022/09/01	17	50.22	0	0.00	50.20	17	3,454	0.49%
2022/08/31	10	50.90	1.3	50.83	50.60	8.7	3,532	0.25%
2022/08/30	3.2	50.44	1	50.40	50.60	2.2	3,605	0.06%
2022/08/29	27.1	50.30	1.2	50.31	50.20	25.9	3,669	0.71%
2022/08/26	2.6	51.43	10	51.27	51.60	-7.4	3,781	-0.20%
2022/08/25	6	50.62	2	50.80	50.70	4	4,102	0.10%
2022/08/24	16	50.32	1	50.40	50.30	15	4,467	0.34%
2022/08/23	2	50.00	0	0.00	50.00	2	6,013	0.03%
2022/08/19	2	50.55	2	50.60	50.60	0	6,346	0.00%
2022/08/18	1.1	49.99	4	49.98	50.20	-2.9	6,430	-0.04%
2022/08/17	9.1	50.34	2	50.50	50.40	7.1	6,540	0.11%
2022/08/16	26.1	50.35	0	0.00	50.40	26.1	6,623	0.39%
2022/08/15	20	50.54	3	50.50	50.40	17	6,717	0.25%
2022/08/12	6.1	50.92	35.1	50.91	51.10	-29	6,721	-0.43%
2022/08/11	17	50.59	6.5	50.45	50.60	10.5	6,755	0.16%
2022/08/10	2.1	49.90	3	49.87	49.80	-0.9	6,770	-0.01%
2022/08/09	10	49.10	0	0.00	49.10	10	6,837	0.15%
2022/08/08	2	48.48	0	0.00	48.60	2	6,957	0.03%
2022/08/05	0	0.00	2	48.63	48.85	-2	7,083	-0.03%
2022/08/04	11.1	47.90	0	0.00	47.95	11.1	7,101	0.16%
2022/08/03	2	48.08	0	0.00	48.10	2	7,121	0.03%
2022/08/02	6	48.39	0	0.00	48.30	6	7,144	0.08%
2022/08/01	4	49.50	6.4	49.46	49.50	-2.3	7,140	-0.03%
2022/07/29	0	0.00	1	49.65	49.25	-1	7,144	-0.01%
2022/07/28	1.1	49.26	0	0.00	49.30	1.1	7,157	0.01%
2022/07/27	2	48.88	2	49.03	49.00	0	7,182	0.00%
2022/07/26	6	48.76	0	0.00	48.70	6	7,202	0.08%
2022/07/25	2	48.75	5	49.25	49.20	-3	7,216	-0.04%
2022/07/22	18	49.36	4	49.25	49.20	14	7,219	0.19%
2022/07/21	2	48.45	6.6	48.43	48.75	-4.6	7,194	-0.06%
2022/07/20	12	47.61	6	47.90	47.50	6	7,182	0.08%
2022/07/19	4	46.95	11	46.80	46.90	-7	7,176	-0.10%
2022/07/18	1	46.80	0	0.00	47.00	1	7,226	0.01%
2022/07/15	1	46.45	8	46.49	46.60	-7	7,237	-0.10%
2022/07/14	5	46.79	7	46.84	46.80	-2	7,239	-0.03%
2022/07/13	8	47.01	5	47.17	47.05	3	7,246	0.04%
2022/07/12	3	45.58	4	45.64	45.70	-1	7,211	-0.01%
2022/07/11	6	46.38	1	46.00	46.25	5	7,196	0.07%
2022/07/08	1	46.55	3	46.70	46.05	-2	7,190	-0.03%
2022/07/07	11	45.95	20	45.48	46.25	-9	7,184	-0.13%
2022/07/06	18	45.64	1	45.40	45.10	17	7,162	0.24%
2022/07/05	8.6	46.17	5	46.16	46.55	3.6	7,137	0.05%
2022/07/04	8	45.94	3	46.12	45.70	5	7,133	0.07%
2022/07/01	10.7	47.57	8	47.76	47.00	2.7	7,121	0.04%
2022/06/30	15.2	49.87	13	49.52	49.30	2.2	7,040	0.03%
2022/06/29	3.1	52.27	4.1	52.31	52.20	-1	6,921	-0.01%
2022/06/28	0	0.00	8	53.00	53.10	-8	6,904	-0.12%
2022/06/27	4.1	53.77	0.3	53.50	53.60	3.8	6,921	0.06%
2022/06/24	16	52.98	1	53.10	52.70	15	6,897	0.22%
2022/06/23	1	52.10	9.5	52.32	52.50	-8.5	6,879	-0.12%
2022/06/22	3	53.60	0	0.00	53.20	3	6,844	0.04%
2022/06/21	5	54.50	9	53.89	54.60	-4	6,830	-0.06%
2022/06/20	13.1	53.94	6	53.83	52.90	7.1	6,795	0.10%
2022/06/17	8.2	54.29	16	54.56	55.50	-7.8	6,680	-0.12%
2022/06/16	3	56.10	12	56.03	55.20	-9	6,524	-0.14%
2022/06/15	26	56.72	7	56.47	56.20	19	6,514	0.29%
2022/06/14	1	56.20	3	55.87	56.40	-2	6,485	-0.03%
2022/06/13	9.8	55.79	6	55.83	55.50	3.8	6,436	0.06%
2022/06/10	8	56.54	0	0.00	56.40	8	6,353	0.13%
2022/06/09	5	56.68	1	56.50	56.40	4	6,310	0.06%
2022/06/08	23	56.71	3	56.67	56.40	20	6,213	0.32%
2022/06/07	4	56.50	5	56.30	56.20	-1	6,155	-0.02%
2022/06/06	9.1	56.30	140.2	56.07	56.30	-131.2	6,090	-2.15%	大賣/鉅額交易
2022/06/02	27	56.86	23	56.75	56.50	4	5,993	0.07%
2022/06/01	179.2	55.19	30	55.88	56.00	149.2	5,706	2.61%	大買/鉅額交易
2022/05/31	61.1	54.80	32.1	54.93	54.60	29	5,360	0.54%
2022/05/30	21	54.03	2	54.20	54.30	19	3,832	0.50%
2022/05/27	11.1	54.59	5.9	54.87	54.60	5.2	3,693	0.14%
2022/05/26	5	54.54	0.1	54.60	54.40	4.9	3,640	0.13%
2022/05/25	18	54.17	3	54.47	54.40	15	3,678	0.41%
2022/05/24	7.2	53.34	3	53.47	53.20	4.2	3,683	0.11%
2022/05/23	12	54.25	4	53.93	53.80	8	3,696	0.22%
2022/05/20	0	0.00	2	54.50	54.50	-2	3,641	-0.06%
2022/05/19	13	54.18	6	53.85	54.00	7	3,686	0.19%
2022/05/18	3	55.33	15.1	55.45	55.60	-12.1	3,604	-0.34%
2022/05/17	27.4	55.11	11	54.90	54.90	16.4	3,578	0.46%
2022/05/16	15.1	56.57	42	57.19	55.90	-26.9	3,497	-0.77%
2022/05/13	17.1	59.11	4	58.70	58.50	13.1	3,385	0.39%
2022/05/12	18	61.50	3	61.03	61.00	15	3,285	0.46%
2022/05/11	5	61.20	8	61.59	61.30	-3	3,294	-0.09%
2022/05/10	5	60.60	13.1	60.97	61.50	-8.1	3,401	-0.24%
2022/05/09	3	60.23	4	60.38	60.50	-1	3,395	-0.03%
2022/05/06	3	60.50	0	0.00	60.50	3	3,424	0.09%
2022/05/05	2	60.80	0	0.00	61.30	2	3,468	0.06%
2022/05/04	5	60.10	16	60.50	60.80	-11	3,484	-0.32%
2022/04/29	1.1	58.55	0	0.00	59.00	1.1	3,495	0.03%
2022/04/28	0	0.00	2	58.40	59.00	-2	3,522	-0.06%
2022/04/27	7.1	57.96	3	58.53	58.50	4.1	3,536	0.11%
2022/04/26	5	59.32	23.7	59.38	59.40	-18.7	3,534	-0.53%
2022/04/25	9	59.25	13.3	59.38	59.50	-4.3	3,530	-0.12%
2022/04/22	6	59.74	2	59.90	60.60	4	3,496	0.11%
2022/04/21	10	60.80	5	60.62	60.70	5	3,469	0.14%
2022/04/20	2	60.45	1	61.15	60.50	1	3,461	0.03%
2022/04/19	3	60.37	3	60.73	60.10	0	3,474	0.00%
2022/04/18	2	60.35	3	60.43	60.60	-1	3,473	-0.03%
2022/04/15	2	60.65	8	60.50	60.60	-6	3,480	-0.17%
2022/04/13	1.1	60.66	4	61.00	61.40	-2.9	3,592	-0.08%
2022/04/12	6.1	60.23	4	60.28	60.20	2.1	3,788	0.05%
2022/04/11	6	60.18	2	60.54	60.20	4	3,787	0.11%
2022/04/08	7.1	60.96	3	61.06	60.80	4.1	3,784	0.11%
2022/04/07	8.4	61.33	3.5	61.26	60.80	4.9	3,773	0.13%
2022/04/06	2	61.85	3.1	61.88	61.80	-1.1	3,737	-0.03%
2022/04/01	21	62.20	2	62.00	62.10	19	3,705	0.51%
2022/03/31	11	63.11	9	63.13	62.80	2	3,688	0.05%
2022/03/30	0	0.00	17	63.01	62.60	-17	3,663	-0.46%
2022/03/29	2	62.75	0	0.00	62.70	2	3,649	0.05%
2022/03/28	4	62.45	5	62.66	63.20	-1	3,650	-0.03%
2022/03/25	2.1	62.80	10	63.00	62.80	-7.9	3,645	-0.22%
2022/03/24	13.1	62.44	18.1	62.85	63.30	-5.1	3,651	-0.14%
2022/03/23	4	62.85	6.2	62.82	62.70	-2.2	3,669	-0.06%
2022/03/22	0	0.00	0	63.00	62.80	0	3,661	0.00%
2022/03/21	4	62.80	0.8	62.60	62.30	3.2	3,677	0.09%
2022/03/18	2	62.50	2	62.70	62.70	0	3,685	0.00%
2022/03/17	0	0.00	9	62.54	62.90	-9	3,647	-0.25%
2022/03/16	5	61.44	8	61.36	61.40	-3	3,647	-0.08%
2022/03/15	16.1	61.54	1	61.40	61.20	15.1	3,661	0.41%
2022/03/14	8	62.10	2	62.30	62.10	6	3,671	0.16%
2022/03/11	4	62.38	0	0.00	62.40	4	3,733	0.11%
2022/03/10	1	62.80	4	62.83	63.00	-3	3,775	-0.08%
2022/03/09	3	62.03	1	62.30	61.90	2	3,785	0.05%
2022/03/08	5	62.02	8.2	62.37	61.90	-3.2	3,808	-0.08%
2022/03/07	11.1	62.12	1	62.60	62.60	10.1	3,803	0.27%
2022/03/04	3	63.70	15.2	63.77	63.70	-12.2	3,830	-0.32%
2022/03/03	2	64.90	5	64.68	64.70	-3	3,864	-0.08%
2022/03/02	15	64.93	5	64.98	64.80	10	3,932	0.25%
2022/03/01	5.2	64.85	54.5	64.94	64.80	-49.3	3,908	-1.26%
2022/02/25	17	63.81	2	64.05	63.80	15	3,836	0.39%
2022/02/24	23.2	64.20	14.1	63.91	63.70	9.1	3,779	0.24%
2022/02/23	8	64.56	16.2	64.52	64.60	-8.2	3,696	-0.22%
2022/02/22	8	63.34	1	63.90	63.90	7	3,637	0.19%
2022/02/21	15	63.98	3	63.93	64.00	12	3,645	0.33%
2022/02/18	0	0.00	4.1	63.08	63.00	-4.1	3,636	-0.11%
2022/02/17	2	63.30	15.2	63.26	63.10	-13.2	3,784	-0.35%
2022/02/16	5	62.66	6	62.68	62.90	-1	3,852	-0.03%
2022/02/15	8.2	62.28	4	62.43	62.00	4.2	3,898	0.11%
2022/02/14	9.1	62.06	2	62.34	62.30	7.1	4,021	0.18%
2022/02/11	5	62.84	1.1	62.72	63.30	3.9	4,071	0.10%
2022/02/10	6	63.05	40.7	63.15	63.60	-34.6	4,106	-0.84%
2022/02/09	5	61.20	2.3	61.35	61.40	2.7	4,034	0.07%
2022/02/08	12.1	60.49	10	61.00	61.10	2.1	4,088	0.05%
2022/02/07	16	60.20	1	60.70	60.20	15	4,198	0.36%
2022/01/26	16.1	60.19	4	60.42	60.00	12.1	4,219	0.29%
2022/01/25	11	60.71	2	60.50	60.40	9	4,375	0.21%
2022/01/24	10	61.74	10.3	61.86	61.50	-0.3	4,369	-0.01%
2022/01/21	0	0.00	2	62.45	62.00	-2	4,417	-0.05%
2022/01/20	6	61.72	8	62.00	62.00	-2	4,457	-0.04%
2022/01/19	11	62.10	5	62.00	62.00	6	4,484	0.13%
2022/01/18	5	62.76	0	0.00	62.60	5	4,506	0.11%
2022/01/17	1	62.30	1.5	62.47	62.40	-0.5	4,573	-0.01%
2022/01/14	2	62.50	1	62.40	62.40	1	4,656	0.02%
2022/01/13	1	62.90	1.6	63.30	63.30	-0.6	4,815	-0.01%
2022/01/12	5.1	62.93	4	63.15	63.30	1.1	4,944	0.02%
2022/01/11	8.1	63.59	0.5	63.70	63.40	7.6	5,062	0.15%
2022/01/10	8.1	63.94	7	64.00	64.00	1.1	5,313	0.02%
2022/01/07	42.8	64.44	4	64.73	64.20	38.8	5,567	0.70%
2022/01/06	18	65.41	16	65.85	65.70	2	5,601	0.04%
2022/01/05	31	66.43	15	66.46	66.20	16	5,650	0.28%
2022/01/04	0	0.00	5	64.32	64.50	-5	5,601	-0.09%
2022/01/03	2	64.25	0	0.00	64.20	2	5,781	0.03%
2021/12/30	0	0.00	2	65.00	64.90	-2	5,923	-0.03%
2021/12/29	1	64.92	1	65.10	64.90	0	6,247	0.00%
2021/12/28	7	64.81	1	65.00	65.00	6	6,623	0.09%
2021/12/27	5	64.88	2	64.95	65.00	3	7,234	0.04%
2021/12/24	1	64.80	4	64.83	64.60	-3	7,497	-0.04%
2021/12/23	0	0.00	7	64.67	64.60	-7	7,932	-0.09%
2021/12/22	12	64.20	6	64.40	64.10	6	8,081	0.07%
2021/12/20	2	63.75	4	63.70	63.60	-2	8,387	-0.02%
2021/12/17	3	63.83	5.5	64.05	63.90	-2.5	8,733	-0.03%
2021/12/16	1	64.00	0	0.00	64.00	1	9,052	0.01%
2021/12/15	4	63.98	1	63.90	63.90	3	9,158	0.03%
2021/12/14	7	64.14	0	64.50	64.20	7	9,301	0.08%
2021/12/13	13	65.13	2	64.80	64.80	11	9,340	0.12%
2021/12/10	6	65.28	1	65.50	65.30	5	9,585	0.05%
2021/12/09	1	65.20	2.1	64.62	65.20	-1.1	9,552	-0.01%
2021/12/08	7	64.54	21	64.55	64.30	-14	9,529	-0.15%
2021/12/07	15.1	64.40	25	64.50	64.30	-9.9	9,514	-0.10%
2021/12/06	13.1	65.04	0	0.00	65.50	13.1	9,462	0.14%
2021/12/03	1	64.50	0.1	64.80	64.40	0.9	9,490	0.01%
2021/12/02	2	64.50	1.2	64.86	64.30	0.8	9,489	0.01%
2021/11/30	21	65.27	7	65.37	65.20	14	9,519	0.15%
2021/11/29	9.1	64.07	9	64.77	65.00	0.1	9,497	0.00%
2021/11/26	14	65.46	5.2	65.87	65.10	8.8	9,469	0.09%
2021/11/25	8	66.88	0	67.00	66.60	8	9,412	0.08%
2021/11/24	1	66.60	1	66.80	67.10	0	9,427	0.00%
2021/11/23	1.6	66.60	7	66.61	66.60	-5.4	9,460	-0.06%
2021/11/22	6.3	67.06	5.1	66.51	67.10	1.2	9,442	0.01%
2021/11/19	10	66.76	0	0.00	66.70	10	9,486	0.11%
2021/11/18	1	67.10	22	67.11	67.10	-21	9,548	-0.22%
2021/11/17	17	67.26	2.2	67.17	66.90	14.8	9,682	0.15%
2021/11/16	49.1	67.07	17	67.46	67.30	32.1	9,779	0.33%
2021/11/15	16	68.21	52	68.15	68.00	-36	9,836	-0.37%
2021/11/12	14.1	68.94	12.3	68.98	68.90	1.8	9,928	0.02%
2021/11/11	33.1	70.37	27	70.29	69.30	6.1	9,930	0.06%
2021/11/10	1	70.00	43	70.05	70.20	-42	9,851	-0.43%
2021/11/09	2	69.70	13	69.70	69.60	-11	9,853	-0.11%
2021/11/08	9	69.22	11	69.51	69.60	-2	9,847	-0.02%
2021/11/05	7	69.71	25	69.90	70.00	-18	9,845	-0.18%
2021/11/04	12	70.37	23	70.73	70.00	-11	9,782	-0.11%
2021/11/03	10	69.46	3	69.67	69.80	7	9,643	0.07%
2021/11/02	22.1	69.38	43.1	69.66	69.10	-21	9,609	-0.22%
2021/11/01	6	68.67	20	68.58	68.60	-14	9,474	-0.15%
2021/10/29	6	68.55	30	68.84	68.80	-24	9,456	-0.25%
2021/10/28	63	68.79	51.1	68.56	68.60	11.9	9,393	0.13%
2021/10/27	19	67.82	12	67.61	67.70	7	9,316	0.08%
2021/10/26	5	68.00	3	68.03	68.00	2	9,311	0.02%
2021/10/25	2.2	68.55	1	68.70	68.30	1.2	9,279	0.01%
2021/10/22	28	67.44	41	67.52	67.90	-13	9,259	-0.14%
2021/10/21	55	67.34	144	67.18	66.50	-89	9,213	-0.97%	大賣/
2021/10/20	25	67.93	110	67.98	67.90	-85	9,154	-0.93%	大賣/
2021/10/19	51	68.54	9	68.28	68.00	42	9,037	0.46%
2021/10/18	106	69.43	29	69.23	68.70	77	8,913	0.86%	大買/
2021/10/15	53	70.53	60.2	70.46	70.80	-7.2	8,729	-0.08%
2021/10/14	14	69.36	16	68.90	68.50	-2	8,527	-0.02%
2021/10/13	34	68.52	27.1	68.77	69.00	7	8,468	0.08%
2021/10/12	197	68.43	16.3	68.04	67.90	180.7	8,397	2.15%	大買/鉅額交易
2021/10/08	15	70.11	71	70.44	70.10	-56	8,305	-0.67%
2021/10/07	29	69.78	31	69.55	69.40	-2	8,151	-0.02%
2021/10/06	51.1	69.14	41	69.11	68.30	10.1	8,078	0.12%
2021/10/05	61	69.79	70.5	70.25	71.20	-9.5	7,773	-0.12%
2021/10/04	39.5	70.00	105.1	70.49	70.90	-65.6	7,414	-0.88%	大賣/
2021/10/01	69	68.56	10	69.01	67.60	59	6,842	0.86%
2021/09/30	100	70.59	66.2	70.58	70.30	33.8	6,600	0.51%
2021/09/29	15	68.43	36	68.76	68.70	-21	6,218	-0.34%
2021/09/28	18	68.53	28.5	69.08	69.40	-10.5	6,209	-0.17%
2021/09/27	12	68.57	14	68.75	68.80	-2	6,058	-0.03%
2021/09/24	61.5	68.81	76	68.96	68.70	-14.5	5,961	-0.24%
2021/09/23	43.5	67.42	76.3	67.64	68.00	-32.8	5,645	-0.58%
2021/09/22	18.2	65.19	13	65.39	66.20	5.1	5,330	0.10%
2021/09/17	14	65.96	42.1	66.05	66.50	-28.1	5,240	-0.54%
2021/09/16	10	64.63	6	64.97	64.40	4	5,113	0.08%
2021/09/15	29	65.49	32.1	65.79	65.00	-3.1	5,073	-0.06%
2021/09/14	7	63.13	0	0.00	62.80	7	4,849	0.14%
2021/09/13	16	62.99	4	63.10	63.00	12	4,862	0.25%
2021/09/10	0	63.60	0	0.00	63.50	0	4,890	0.00%
2021/09/09	2	63.35	1	63.50	63.50	1	5,004	0.02%
2021/09/08	17.2	63.37	20	63.58	62.90	-2.9	5,002	-0.06%
2021/09/07	15	63.99	11	64.17	64.30	4	4,951	0.08%
2021/09/06	7.3	64.39	2	64.00	64.00	5.3	4,946	0.11%
2021/09/03	7.1	64.17	13.1	64.36	64.90	-6	4,952	-0.12%
2021/09/02	31.1	64.61	3	65.03	64.20	28.1	4,909	0.57%
2021/09/01	5	65.78	6	65.93	65.60	-1	4,851	-0.02%
2021/08/31	2	65.65	11	65.51	66.30	-9	4,845	-0.19%
2021/08/30	8	65.68	7	65.86	66.20	1	4,853	0.02%
2021/08/27	8	66.18	2	66.35	66.20	6	4,900	0.12%
2021/08/26	4	65.00	4	65.43	65.70	0	4,919	0.00%
2021/08/25	5	65.52	6	65.77	65.70	-1	5,051	-0.02%
2021/08/24	11	66.77	19	66.64	65.70	-8	5,050	-0.16%
2021/08/23	21	66.81	30	66.93	67.30	-9	5,006	-0.18%
2021/08/20	19.1	65.26	47	65.58	65.90	-27.9	4,871	-0.57%
2021/08/19	22	64.25	7.1	64.40	64.50	14.9	4,791	0.31%
2021/08/18	31	64.80	47	65.19	66.80	-16	4,610	-0.35%
2021/08/17	8	64.22	53	64.19	64.40	-45	4,482	-1.00%
2021/08/16	8	63.95	20	63.90	63.90	-12	4,440	-0.27%
2021/08/13	5	63.86	27	64.10	64.00	-22	4,433	-0.50%
2021/08/12	7	63.90	18	63.92	63.80	-11	4,405	-0.25%
2021/08/11	13	63.12	17	62.92	63.30	-4	4,404	-0.09%
2021/08/10	7.3	62.19	3	62.17	62.20	4.3	4,479	0.09%
2021/08/09	0.3	62.93	0	0.00	62.80	0.3	4,608	0.01%
2021/08/06	3	63.70	13	63.66	63.70	-10	4,665	-0.21%
2021/08/05	1	63.30	15	62.96	63.20	-14	4,772	-0.29%
2021/08/04	3.1	62.10	4	62.20	62.10	-0.9	4,972	-0.02%
2021/08/03	6.2	61.93	4.1	61.93	62.30	2.1	5,070	0.04%
2021/08/02	1	61.70	1.1	62.14	62.20	-0.1	5,105	0.00%
2021/07/30	12.2	61.75	1.1	62.05	61.60	11.1	5,173	0.21%
2021/07/29	2.5	62.71	4	62.50	62.70	-1.5	5,196	-0.03%
2021/07/28	9.1	61.84	2	62.20	62.20	7.1	5,306	0.13%
2021/07/27	3.1	62.67	4	62.74	62.50	-0.9	5,499	-0.02%
2021/07/26	50.2	62.51	10.2	63.54	63.10	40	5,680	0.71%
2021/07/23	8.1	62.44	7	62.23	62.60	1.1	5,639	0.02%
2021/07/22	10.2	62.35	12.5	62.47	62.40	-2.3	5,708	-0.04%
2021/07/21	34.2	63.34	42	63.43	63.00	-7.9	5,794	-0.14%
2021/07/20	53	64.62	8	64.71	64.20	45	5,755	0.78%
2021/07/19	9	65.84	2	65.70	65.80	7	5,777	0.12%
2021/07/16	14.3	66.22	1	66.10	66.50	13.3	5,967	0.22%
2021/07/15	13.3	66.65	20	66.65	66.70	-6.7	6,086	-0.11%
2021/07/14	21.4	66.17	10	65.98	65.80	11.4	6,100	0.19%
2021/07/13	11	66.56	15	66.43	66.10	-4	6,153	-0.07%
2021/07/12	10	65.83	18	65.74	65.80	-8	6,170	-0.13%
2021/07/09	10	64.82	4.4	64.99	65.00	5.6	6,253	0.09%
2021/07/08	12	65.33	12.1	65.81	65.50	-0.1	6,399	0.00%
2021/07/07	8.2	65.49	10	65.65	65.50	-1.8	6,501	-0.03%
2021/07/06	17.2	66.00	5.3	66.09	66.00	11.9	6,572	0.18%
2021/07/05	14.3	66.73	34	66.51	67.00	-19.8	6,628	-0.30%
2021/07/02	5	64.80	22	64.94	65.00	-17	6,607	-0.26%
2021/07/01	8	65.13	17.1	65.19	65.10	-9	6,709	-0.13%
2021/06/30	4.2	65.79	13	65.92	65.70	-8.8	6,760	-0.13%
2021/06/29	4.2	65.40	29.2	65.09	65.30	-25	6,904	-0.36%
2021/06/28	6.2	65.29	13.5	65.18	65.30	-7.3	7,157	-0.10%
2021/06/25	24	65.64	24	65.87	65.60	0	7,238	0.00%
2021/06/24	3	65.47	5	65.34	65.40	-2	7,302	-0.03%
2021/06/23	13.1	64.90	25	64.99	65.10	-11.9	7,422	-0.16%
2021/06/22	9	64.09	10	64.17	63.90	-1	7,633	-0.01%
2021/06/21	16	64.43	12	64.47	64.20	4	7,891	0.05%
2021/06/18	18	65.57	14	65.64	65.70	4	8,989	0.04%
2021/06/17	4	64.85	14	64.86	65.00	-10	9,076	-0.11%
2021/06/16	2	64.60	4	64.55	64.60	-2	9,342	-0.02%
2021/06/15	8.1	65.42	8	64.96	65.00	0.1	9,745	0.00%
2021/06/11	5.6	64.74	7	65.03	64.90	-1.5	10,415	-0.01%
2021/06/10	22	64.04	11.3	63.76	64.20	10.7	10,545	0.10%
2021/06/09	4	63.85	1	64.00	63.40	3	10,719	0.03%
2021/06/08	2	64.55	1	64.40	64.40	1	11,187	0.01%
2021/06/07	2	62.90	2	63.20	63.50	0	11,381	0.00%
2021/06/04	18	63.97	12	64.32	64.00	6	11,419	0.05%
2021/06/03	15	65.08	12	65.37	65.10	3	11,503	0.03%
2021/06/02	44.3	66.67	9	67.99	65.90	35.3	11,547	0.31%
2021/06/01	3.5	65.71	22	66.25	66.40	-18.5	11,512	-0.16%
2021/05/31	11	65.15	25	65.06	65.30	-14	11,685	-0.12%
2021/05/28	4	65.08	29.1	64.98	64.60	-25.1	11,746	-0.21%
2021/05/27	7.3	63.73	11.1	64.06	64.00	-3.8	11,840	-0.03%
2021/05/26	2	63.85	4.1	63.88	64.00	-2.1	12,006	-0.02%
2021/05/25	17.2	64.19	3	64.27	64.30	14.2	12,460	0.11%
2021/05/24	11	62.87	3	63.40	63.50	8	13,058	0.06%
2021/05/21	2	63.00	12	63.49	63.10	-10	13,201	-0.08%
2021/05/20	4.1	62.26	18	62.26	62.20	-13.9	13,440	-0.10%
2021/05/19	12	62.45	16	62.24	62.10	-4	13,616	-0.03%
2021/05/18	24	61.66	15	61.78	62.70	9	13,799	0.07%
2021/05/17	4	58.95	58.4	57.75	57.80	-54.4	13,988	-0.39%
2021/05/14	19.1	61.78	30.2	61.94	60.90	-11.1	14,093	-0.08%
2021/05/13	10	60.51	14.1	60.77	61.20	-4.1	14,457	-0.03%
2021/05/12	24.3	60.04	84.2	58.52	59.80	-59.9	14,679	-0.41%
2021/05/11	26.2	62.91	41	62.56	62.00	-14.7	15,153	-0.10%
2021/05/10	4.1	65.40	16.1	65.51	65.40	-12	15,223	-0.08%
2021/05/07	8.3	65.99	8	65.88	66.20	0.3	15,477	0.00%
2021/05/06	4.3	64.15	10.1	64.15	64.40	-5.8	15,780	-0.04%
2021/05/05	27.1	64.30	31.3	64.29	63.60	-4.2	16,217	-0.03%
2021/05/04	51.2	64.75	60.1	63.92	64.20	-8.8	16,250	-0.05%
2021/05/03	39	66.92	72	67.02	66.70	-33	16,320	-0.20%
2021/04/29	18	69.21	4	69.35	69.00	14	16,341	0.09%
2021/04/28	78	69.95	6	69.92	69.70	72	16,457	0.44%
2021/04/27	5	70.96	14.4	70.82	70.70	-9.4	16,704	-0.06%
2021/04/26	37.1	69.78	59.3	69.95	69.60	-22.2	16,916	-0.13%
2021/04/23	11.3	69.59	15	69.87	69.60	-3.8	17,894	-0.02%
2021/04/22	64.1	70.14	37	70.14	69.30	27.1	19,364	0.14%
2021/04/21	47	71.13	18	71.19	70.80	29	21,177	0.14%
2021/04/20	10	71.03	18	71.04	71.00	-8	23,422	-0.03%
2021/04/19	13.6	71.19	12.3	71.08	71.10	1.3	24,127	0.01%
2021/04/16	5.2	71.78	27	71.73	71.70	-21.8	24,288	-0.09%
2021/04/15	38	70.59	30	70.41	70.80	8	24,357	0.03%
2021/04/14	62	71.15	13	71.10	71.10	49	24,344	0.20%
2021/04/13	23.1	72.66	13	72.92	72.10	10.1	24,468	0.04%
2021/04/12	11.1	72.30	19	72.28	72.10	-7.9	24,572	-0.03%
2021/04/09	37.1	72.06	32.6	72.09	72.00	4.5	24,711	0.02%
2021/04/08	61.1	72.58	15.6	72.31	72.30	45.5	24,687	0.18%
2021/04/07	16.4	72.93	13	73.02	73.10	3.4	24,603	0.01%
2021/04/06	75.2	72.12	2.7	72.22	72.10	72.5	24,526	0.30%
2021/04/01	81.2	71.98	33.3	72.11	71.90	47.9	24,495	0.20%
2021/03/31	60.2	72.84	20	73.06	72.60	40.2	24,416	0.16%
2021/03/30	6	74.50	25.4	74.53	74.80	-19.4	24,191	-0.08%
2021/03/29	16.2	74.19	8	74.34	74.10	8.2	24,121	0.03%
2021/03/26	20	73.96	20.4	74.08	73.80	-0.4	24,108	0.00%
2021/03/25	68.1	74.63	98	74.59	74.10	-29.9	24,013	-0.12%
2021/03/24	60.5	75.72	123	75.53	75.40	-62.5	23,836	-0.26%	大賣/
2021/03/23	144.2	77.27	302.7	76.66	76.10	-158.5	23,564	-0.67%	大買/大賣/鉅額交易
2021/03/22	65	73.15	29	73.27	74.00	36	22,465	0.16%
2021/03/19	110.2	73.36	32	73.36	73.00	78.2	22,308	0.35%	大買/
2021/03/18	92.2	74.93	89	74.96	74.80	3.2	22,105	0.01%
2021/03/17	154.4	74.10	109.9	74.15	73.40	44.5	21,765	0.20%	大買/大賣/
2021/03/16	70	72.90	48	72.87	72.50	22	21,200	0.10%
2021/03/15	34	72.56	24	72.74	72.80	10	21,150	0.05%
2021/03/12	101	72.87	86.1	72.85	73.30	14.9	21,192	0.07%	大買/
2021/03/11	43.2	71.17	82.3	71.10	71.30	-39.2	21,120	-0.19%
2021/03/10	10.1	69.77	21	69.86	69.60	-10.9	20,960	-0.05%
2021/03/09	38	68.49	27.2	68.44	69.00	10.9	20,933	0.05%
2021/03/08	32.3	69.69	18.5	69.60	69.00	13.8	20,785	0.07%
2021/03/05	35	70.27	23.6	70.23	70.00	11.4	20,689	0.06%
2021/03/04	38	70.99	35.9	71.00	70.50	2.1	20,660	0.01%
2021/03/03	8	69.83	31.3	70.39	70.80	-23.3	20,431	-0.11%
2021/03/02	44	70.25	21.6	70.56	69.30	22.4	20,303	0.11%
2021/02/26	60	70.18	28	69.82	70.00	32	20,163	0.16%
2021/02/25	141.1	72.04	134.4	72.58	71.30	6.6	19,931	0.03%	大買/大賣/
2021/02/24	174	71.67	76	71.57	70.60	98	19,489	0.50%	大買/
2021/02/23	30	69.61	24	69.18	69.70	6	18,843	0.03%
2021/02/22	60	70.00	47.3	70.01	69.70	12.8	18,685	0.07%
2021/02/19	86	69.26	107.1	69.16	69.40	-21.1	18,424	-0.11%	大賣/
2021/02/18	45.1	70.22	47.9	69.97	70.20	-2.8	18,213	-0.02%
2021/02/17	113.3	70.21	57.2	70.53	69.90	56.1	17,982	0.31%	大買/
2021/02/05	72.2	70.46	47.2	71.15	70.40	25	17,708	0.14%
2021/02/04	39	70.31	65.5	70.44	70.40	-26.5	17,457	-0.15%
2021/02/03	99	72.75	185	72.85	72.50	-86	17,039	-0.50%	大賣/
2021/02/02	105.6	74.65	71.5	74.23	73.60	34.1	16,672	0.20%	大買/
2021/02/01	37	73.38	32.2	73.44	74.90	4.8	15,953	0.03%
2021/01/29	45	76.04	34.2	77.14	74.80	10.8	15,757	0.07%
2021/01/28	35.4	76.72	62.2	76.83	77.20	-26.8	15,459	-0.17%
2021/01/27	45.3	77.35	101.2	76.89	78.20	-55.9	15,072	-0.37%	大賣/
2021/01/26	16	74.63	11	75.10	74.40	5	14,563	0.03%
2021/01/25	47	75.87	53.4	75.95	75.30	-6.4	14,395	-0.04%
2021/01/22	32	75.09	25.2	74.12	75.60	6.8	14,088	0.05%
2021/01/21	20.3	72.56	22.5	72.85	72.50	-2.2	13,851	-0.02%
2021/01/20	40	73.41	51.1	73.20	72.10	-11.1	13,646	-0.08%
2021/01/19	52	76.30	85.1	76.12	76.00	-33.1	13,299	-0.25%
2021/01/18	152.1	75.39	211.1	76.54	77.30	-59	12,960	-0.45%	大買/大賣/
2021/01/15	210.2	76.56	300.2	76.25	75.60	-90	11,917	-0.76%	大買/大賣/
2021/01/14	312.1	75.90	336.3	75.73	76.90	-24.2	10,349	-0.23%	大買/大賣/
2021/01/13	354.9	70.31	369.7	70.40	72.80	-14.8	8,308	-0.18%	大買/大賣/
2021/01/12	40	67.70	128	67.70	67.70	-88	5,923	-1.49%	大賣/
2021/01/11	3	61.60	31	61.60	61.60	-28	5,142	-0.54%
2021/01/08	37	54.91	60	55.20	56.00	-23	4,890	-0.47%
2021/01/07	28	55.51	14	55.45	55.60	14	4,712	0.30%
2021/01/06	55.2	56.93	51	56.34	55.70	4.2	4,613	0.09%
2021/01/05	43	56.19	25	56.18	56.10	18	4,309	0.42%
2021/01/04	32	55.21	60.2	55.11	55.60	-28.2	4,071	-0.69%
2020/12/31	14	53.69	12	54.11	53.40	2	3,844	0.05%
2020/12/30	33	53.60	1	53.80	53.60	32	3,760	0.85%
2020/12/29	21.1	53.56	27.1	53.57	53.40	-6.1	3,724	-0.16%
2020/12/28	18	54.36	8	54.06	54.00	10	3,684	0.27%
2020/12/25	38	53.73	38	53.63	53.70	0	3,627	0.00%
2020/12/24	5	52.90	9.1	53.09	52.70	-4.1	3,521	-0.12%
2020/12/23	6	52.12	3	52.07	52.10	3	3,454	0.09%
2020/12/22	11	52.49	6.9	52.37	52.00	4.1	3,437	0.12%
2020/12/21	9	51.86	5	52.04	52.20	4	3,413	0.12%
2020/12/18	34.8	52.22	16	52.07	51.90	18.9	3,403	0.55%
2020/12/17	3	52.53	0	0.00	52.60	3	3,360	0.09%
2020/12/16	3	52.60	11	52.65	52.90	-8	3,354	-0.24%
2020/12/15	20	52.34	5	52.24	52.00	15	3,341	0.45%
2020/12/14	32	53.08	7	53.01	52.70	25	3,279	0.76%
2020/12/11	13	52.81	13	52.69	53.00	0	3,205	0.00%
2020/12/10	27	53.59	12.1	53.66	53.20	14.9	3,128	0.48%
2020/12/09	20	54.95	16	54.96	54.70	4	2,998	0.13%
2020/12/08	101	55.31	21	55.05	54.70	80	2,877	2.78%	大買/
2020/12/07	78.1	54.68	84	55.25	56.30	-5.9	2,632	-0.22%
2020/12/04	0	0.00	23	52.43	52.50	-23	2,227	-1.03%
2020/12/03	11	51.81	0	0.00	51.60	11	2,175	0.51%
2020/12/02	1	52.30	15	52.27	52.20	-14	2,119	-0.66%
2020/12/01	15	52.20	4	52.43	52.40	11	2,123	0.52%
2020/11/30	5	51.92	2	52.50	52.60	3	2,111	0.14%
2020/11/27	0	0.00	4.5	52.27	52.10	-4.5	2,002	-0.22%
2020/11/26	3	51.90	14	52.16	52.20	-11	2,000	-0.55%
2020/11/25	4	51.68	22.2	51.99	51.60	-18.2	2,039	-0.89%
2020/11/24	16	51.83	9.5	51.82	51.60	6.5	2,028	0.32%
2020/11/23	11	52.20	6.1	52.40	52.40	4.9	2,003	0.24%
2020/11/20	3	52.00	7	52.04	52.10	-4	1,960	-0.21%
2020/11/19	9.1	51.67	0	0.00	51.50	9.1	1,946	0.47%
2020/11/18	3	51.60	2	51.65	51.80	1	1,948	0.05%
2020/11/17	17.8	51.23	1	51.40	51.30	16.8	1,939	0.87%
2020/11/16	0	0.00	3	51.50	51.50	-3	1,987	-0.15%
2020/11/13	18	51.22	5.3	51.13	51.00	12.7	1,988	0.64%
2020/11/12	15	52.20	17	52.26	52.30	-2	1,946	-0.10%
2020/11/11	1	51.70	18	52.08	52.30	-17	1,952	-0.87%
2020/11/10	1	51.50	11	51.89	51.60	-10	1,934	-0.52%
2020/11/09	2	51.85	5	51.80	51.70	-3	1,966	-0.15%
2020/11/06	5	51.40	3.2	51.54	51.30	1.8	1,968	0.09%
2020/11/05	1	51.60	0	0.00	51.20	1	1,984	0.05%
2020/11/03	2	51.00	2	50.90	51.10	0	2,012	0.00%
2020/11/02	1	50.30	1	50.30	50.30	0	2,025	0.00%
2020/10/30	4	50.35	0.2	50.30	50.10	3.8	2,045	0.19%
2020/10/29	2	50.30	0	0.00	50.40	2	2,036	0.10%
2020/10/28	4	51.08	5	50.98	51.00	-1	2,052	-0.05%
2020/10/27	0	0.00	1	51.20	51.20	-1	2,070	-0.05%
2020/10/26	1	51.70	0	51.60	51.40	1	2,098	0.05%
2020/10/23	0	0.00	2	51.50	51.70	-2	2,118	-0.09%
2020/10/22	1	51.30	0	0.00	51.30	1	2,165	0.05%
2020/10/21	0	0.00	30	51.70	51.40	-30	2,221	-1.35%
2020/10/20	24	51.60	2	51.85	51.60	22	2,272	0.97%
2020/10/19	4	52.03	7	52.09	51.90	-3	2,330	-0.13%
2020/10/16	4	51.25	2	51.80	51.20	2	2,420	0.08%
2020/10/15	4	51.55	0	0.00	51.40	4	2,494	0.16%
2020/10/14	10	52.20	1	52.10	51.80	9	2,580	0.35%
2020/10/13	4	51.70	3	51.77	52.00	1	2,672	0.04%
2020/10/12	0	0.00	4	52.18	52.00	-4	2,723	-0.15%
2020/10/08	1	51.60	1	52.00	52.10	0	2,790	0.00%
2020/10/07	2	51.40	0	0.00	51.40	2	2,825	0.07%
2020/10/06	2	51.70	2	51.85	51.90	0	2,864	0.00%
2020/10/05	4	51.05	3	51.50	51.00	1	2,886	0.03%
2020/09/29	1	51.00	0	0.00	51.30	1	2,956	0.03%
2020/09/28	2	51.05	5	51.28	51.00	-3	3,033	-0.10%
2020/09/25	7	50.17	13	50.25	50.40	-6	3,081	-0.19%
2020/09/24	7.1	50.49	2	50.75	50.30	5.1	3,106	0.16%
2020/09/23	25	51.32	2	51.20	51.40	23	3,069	0.75%
2020/09/22	6	52.12	0	0.00	52.00	6	3,132	0.19%
2020/09/21	0	53.00	1	53.10	53.00	-1	3,162	-0.03%
2020/09/18	5	53.06	22	53.25	52.60	-17	3,183	-0.53%
2020/09/17	8	52.95	2.1	52.90	52.90	5.9	3,232	0.18%
2020/09/16	3	53.13	1	53.20	53.00	2	3,255	0.06%
2020/09/15	0	0.00	2	53.00	53.20	-2	3,260	-0.06%
2020/09/14	6	52.73	28	52.79	52.80	-22	3,342	-0.66%
2020/09/11	1	52.10	2.1	52.51	52.70	-1.1	3,368	-0.03%
2020/09/10	11	52.31	0	0.00	52.30	11	3,385	0.32%
2020/09/09	2	51.90	2	51.75	52.10	0	3,405	0.00%
2020/09/08	1	52.30	13	52.30	52.30	-12	3,422	-0.35%
2020/09/07	0	0.00	1	52.50	52.70	-1	3,443	-0.03%
2020/09/04	9	52.52	0	0.00	52.50	9	3,478	0.26%
2020/09/03	0	0.00	4	54.03	53.30	-4	3,473	-0.12%
2020/09/02	7.5	53.33	10	53.21	53.40	-2.5	3,466	-0.07%
2020/09/01	1	52.80	2	52.70	53.00	-1	3,495	-0.03%
2020/08/31	5	53.00	0	0.00	52.20	5	3,513	0.14%
2020/08/28	6	52.83	0	0.00	53.00	6	3,494	0.17%
2020/08/27	4	52.88	1	53.20	53.10	3	3,529	0.09%
2020/08/26	0	0.00	2	53.15	53.30	-2	3,540	-0.06%
2020/08/25	4	53.13	4.4	53.05	53.10	-0.4	3,558	-0.01%
2020/08/24	2	51.80	10	51.90	52.10	-8	3,587	-0.22%
2020/08/21	4	51.78	12.4	51.71	51.80	-8.4	3,590	-0.23%
2020/08/20	52.1	51.60	4	51.35	51.20	48.1	3,581	1.34%
2020/08/19	10	54.06	5.5	53.76	53.50	4.5	3,523	0.13%
2020/08/18	4	53.65	0	0.00	54.00	4	3,510	0.11%
2020/08/17	0	0.00	10.1	53.81	54.30	-10.1	3,521	-0.29%
2020/08/14	4	53.15	0	0.00	53.60	4	3,521	0.11%
2020/08/13	7	53.16	26	53.58	53.10	-19	3,519	-0.54%
2020/08/12	27	53.43	0	0.00	53.60	27	3,485	0.77%
2020/08/11	19	53.90	0	0.00	53.70	19	3,501	0.54%
2020/08/10	5	54.44	1	54.40	54.40	4	3,522	0.11%
2020/08/07	10	54.32	0	0.00	54.30	10	3,561	0.28%
2020/08/06	3	54.83	0	0.00	54.80	3	3,566	0.08%
2020/08/05	4	54.55	4	54.58	54.50	0	3,592	0.00%
2020/08/04	1	54.00	1	54.00	54.50	0	3,614	0.00%
2020/08/03	1.6	53.84	3	54.20	53.90	-1.4	3,640	-0.04%
2020/07/31	5	54.42	0	0.00	54.20	5	3,640	0.14%
2020/07/30	1	54.00	0	0.00	54.80	1	3,669	0.03%
2020/07/29	12.5	53.73	0.3	53.70	53.70	12.2	3,676	0.33%
2020/07/28	115	54.62	57	53.51	53.60	58	3,734	1.55%	大買/
2020/07/27	19	53.87	21	53.78	53.60	-2	3,923	-0.05%
2020/07/24	25	54.51	8	54.36	54.20	17	3,912	0.43%
2020/07/23	26	55.80	13	56.06	55.30	13	3,881	0.33%
2020/07/22	10	57.71	57	57.90	58.00	-47	3,845	-1.22%
2020/07/21	0.3	57.60	12.3	57.33	57.60	-12	3,757	-0.32%
2020/07/20	11	57.00	1	56.80	56.90	10	3,695	0.27%
2020/07/17	26	57.84	3	58.23	57.70	23	3,632	0.63%
2020/07/16	6	57.53	8.2	57.82	58.00	-2.2	3,580	-0.06%
2020/07/15	11	57.85	16	57.50	57.20	-5	3,552	-0.14%
2020/07/14	1	58.40	4	58.28	57.70	-3	3,530	-0.08%
2020/07/13	9	58.00	7	57.99	58.00	2	3,522	0.06%
2020/07/10	7	57.37	27	57.47	57.10	-20	3,528	-0.57%
2020/07/09	13	58.41	6	58.30	58.00	7	3,536	0.20%
2020/07/08	6	57.93	4.1	57.88	58.20	1.9	3,499	0.05%
2020/07/07	32	58.07	1	59.00	57.90	31	3,496	0.89%
2020/07/06	14	57.85	8.1	57.90	57.80	5.9	3,540	0.17%
2020/07/03	4	56.95	12	57.28	57.00	-8	3,549	-0.23%
2020/07/02	16	57.11	5.1	57.01	57.40	10.9	3,543	0.31%
2020/07/01	98	57.42	7	57.54	57.00	91	3,542	2.57%
2020/06/30	2.6	56.19	7.1	56.11	56.50	-4.5	3,455	-0.13%
2020/06/29	8	55.23	22	55.20	55.20	-14	3,419	-0.41%
2020/06/24	18	55.86	5.2	55.88	55.90	12.8	3,392	0.38%
2020/06/23	1.6	54.86	0	0.00	54.70	1.6	3,334	0.05%
2020/06/22	18	54.19	10	54.28	54.40	8	3,338	0.24%
2020/06/19	11	54.42	0.1	54.50	54.10	10.9	3,365	0.32%
2020/06/18	6	54.87	1.1	54.93	55.20	4.9	3,317	0.15%
2020/06/17	2	54.70	1.1	54.95	54.50	0.9	3,313	0.03%
2020/06/16	2	54.10	8.1	54.52	54.10	-6.1	3,379	-0.18%
2020/06/15	7	53.63	2	53.30	53.10	5	3,485	0.14%
2020/06/12	24	53.48	2.3	53.76	53.80	21.7	3,523	0.62%
2020/06/11	41	55.01	12.4	54.57	54.50	28.6	3,600	0.79%
2020/06/10	3	55.63	24	55.72	55.70	-21	3,628	-0.58%
2020/06/09	2	55.45	1	55.40	55.40	1	3,744	0.03%
2020/06/08	19	55.47	35	55.55	55.80	-16	3,846	-0.42%
2020/06/05	7.7	55.58	7	55.50	55.50	0.7	3,834	0.02%
2020/06/04	14	55.52	9	55.06	55.20	5	3,822	0.13%
2020/06/03	22	55.00	4	55.15	55.20	18	3,835	0.47%
2020/06/02	19	54.31	5.1	54.30	54.30	13.9	3,837	0.36%
2020/06/01	5	53.90	1	54.10	54.00	4	3,825	0.10%
2020/05/28	1.9	53.94	0.5	54.20	53.70	1.4	3,791	0.04%
2020/05/27	0	0.00	0	54.30	54.30	0	3,829	0.00%
2020/05/26	12	54.65	1	54.60	54.00	11	3,853	0.29%
2020/05/25	3	52.97	7.1	53.21	53.20	-4.1	3,859	-0.11%
2020/05/22	21	54.04	0	0.00	53.60	21	3,860	0.54%
2020/05/21	1	54.60	2	55.20	55.10	-1	3,856	-0.03%
2020/05/19	5	54.24	1	54.40	54.50	4	3,843	0.10%
2020/05/18	2	53.70	1	53.80	53.70	1	3,845	0.03%
2020/05/15	12	54.78	2	54.75	54.80	10	3,815	0.26%
2020/05/14	41	55.81	2	55.65	55.50	39	3,778	1.03%
2020/05/13	14	56.69	2	56.80	56.80	12	3,739	0.32%
2020/05/12	8	56.64	0	0.00	56.50	8	3,743	0.21%
2020/05/11	8	57.00	6	57.52	57.40	2	3,742	0.05%
2020/05/08	1.5	56.37	5.4	56.52	56.20	-3.8	3,714	-0.10%
2020/05/07	10	55.80	6	55.95	56.00	4	3,679	0.11%
2020/05/06	3	55.83	2	56.00	55.50	1	3,663	0.03%
2020/05/05	8	56.10	5	56.48	55.90	3	3,633	0.08%
2020/05/04	17	55.68	2	56.15	56.30	15	3,626	0.41%
2020/04/30	14	57.80	21	57.94	57.60	-7	3,581	-0.20%
2020/04/29	7	54.97	0	0.00	54.90	7	3,414	0.21%
2020/04/28	2	54.70	5	54.70	54.60	-3	3,425	-0.09%
2020/04/27	0	0.00	2	54.60	54.60	-2	3,521	-0.06%
2020/04/24	3	53.87	2	54.00	53.60	1	3,505	0.03%
2020/04/23	0	0.00	2	53.90	53.80	-2	3,521	-0.06%
2020/04/22	5	52.00	5	52.60	53.10	0	3,514	0.00%
2020/04/21	7	53.00	0.2	52.90	52.40	6.8	3,505	0.19%
2020/04/20	1	54.40	0	0.00	54.40	1	3,478	0.03%
2020/04/17	47	55.10	5.5	54.65	54.50	41.5	3,472	1.20%
2020/04/16	9	54.14	6	54.22	54.00	3	3,419	0.09%
2020/04/15	1	54.30	0	0.00	54.50	1	3,391	0.03%
2020/04/14	1	54.20	6	54.37	54.30	-5	3,367	-0.15%
2020/04/13	16	53.62	33	53.75	53.50	-17	3,353	-0.51%
2020/04/10	5	53.84	1	54.40	54.30	4	3,367	0.12%
2020/04/09	28	55.87	8	55.60	54.80	20	3,354	0.60%
2020/04/08	49	52.60	9	52.96	53.40	40	3,239	1.23%
2020/04/07	0	0.00	10	51.02	51.20	-10	3,189	-0.31%
2020/04/06	0	0.00	2	49.88	49.95	-2	3,167	-0.06%
2020/04/01	7	49.39	0	0.00	49.00	7	3,164	0.22%
2020/03/31	4	49.24	1	49.85	49.50	3	3,161	0.09%
2020/03/30	2	48.68	1	49.65	49.25	1	3,144	0.03%
2020/03/27	25	50.45	2	50.45	49.55	23	3,154	0.73%
2020/03/26	7	49.60	2	50.05	49.65	5	3,135	0.16%
2020/03/25	11	50.06	12	50.17	49.95	-1	3,165	-0.03%
2020/03/24	5	49.12	5	49.38	48.75	0	3,153	0.00%
2020/03/23	1	47.10	20	47.24	46.95	-19	3,187	-0.60%
2020/03/20	22	49.11	23	49.10	49.50	-1	3,220	-0.03%
2020/03/19	9	47.91	33.1	46.65	46.20	-24.1	3,172	-0.76%
2020/03/18	12	50.28	7	50.03	50.00	5	3,119	0.16%
2020/03/17	22	50.18	6	51.10	51.00	16	3,177	0.50%
2020/03/16	2	51.50	1	51.90	52.00	1	3,134	0.03%
2020/03/13	5	51.24	21	50.44	53.30	-16	3,082	-0.52%
2020/03/12	12	55.09	11	55.05	55.20	1	2,982	0.03%
2020/03/11	3	58.17	3	58.20	58.10	0	2,899	0.00%
2020/03/10	1	58.10	1	58.10	58.10	0	2,910	0.00%
2020/03/09	1	58.00	10	57.85	58.50	-9	2,907	-0.31%
2020/03/06	21	58.76	0	0.00	58.50	21	2,863	0.73%
2020/03/05	15	59.64	18	59.81	59.90	-3	2,843	-0.11%
2020/03/04	6	59.07	5	59.30	59.00	1	2,858	0.03%
2020/03/03	14	59.68	1	59.90	59.20	13	2,843	0.46%
2020/03/02	7	58.73	4	58.38	58.70	3	2,850	0.11%
2020/02/27	12	59.62	17	59.53	59.50	-5	2,885	-0.17%
2020/02/26	6	59.60	19	59.63	59.60	-13	2,863	-0.45%
2020/02/25	1	59.80	7	59.84	59.90	-6	2,870	-0.21%
2020/02/24	32.1	60.14	1	60.10	60.10	31.1	2,888	1.08%
2020/02/21	4	60.53	4	60.50	60.50	0	2,895	0.00%
2020/02/20	10	60.80	1	61.20	60.70	9	2,941	0.31%
2020/02/19	5	61.02	4	60.50	61.10	1	2,964	0.03%
2020/02/18	2	60.35	4	60.40	60.40	-2	2,976	-0.07%
2020/02/17	12	60.71	5	60.82	60.60	7	3,025	0.23%
2020/02/14	1	61.30	2	61.40	61.20	-1	3,032	-0.03%
2020/02/13	0.2	61.30	12	61.41	61.30	-11.8	3,058	-0.39%
2020/02/12	1.1	61.02	1	61.20	61.20	0.1	3,074	0.00%
2020/02/11	3	60.60	0	0.00	60.60	3	3,095	0.10%
2020/02/10	10	59.99	7	60.13	60.40	3	3,125	0.10%
2020/02/07	2	60.95	5	60.90	61.40	-3	3,186	-0.09%
2020/02/06	2	61.55	2	61.40	61.60	0	3,264	0.00%
2020/02/05	19	60.86	2	60.90	61.00	17	3,438	0.49%
2020/02/04	10.4	60.32	9	60.12	61.00	1.4	3,554	0.04%
2020/02/03	25	58.90	33	59.19	59.30	-8	3,564	-0.22%
2020/01/31	21.3	60.72	7	60.54	60.50	14.3	3,521	0.41%
2020/01/30	19	60.20	42	60.30	59.80	-23	3,507	-0.66%
2020/01/20	7	66.13	6.5	66.08	65.90	0.5	3,396	0.01%
2020/01/17	9	66.02	5	65.98	66.00	4	3,405	0.12%
2020/01/16	2	65.10	0	0.00	65.20	2	3,385	0.06%
2020/01/15	2	65.30	0	0.00	65.40	2	3,408	0.06%
2020/01/13	3	64.93	1.8	65.06	65.00	1.2	3,435	0.04%
2020/01/10	1	64.90	2.4	64.90	64.90	-1.4	3,451	-0.04%
2020/01/09	1	64.70	3	64.60	64.80	-2	3,479	-0.06%
2020/01/08	12.1	64.49	2	64.55	64.30	10.1	3,487	0.29%
2020/01/07	11.1	65.02	0	0.00	65.00	11.1	3,466	0.32%
2020/01/06	6	65.33	10	65.40	65.30	-4	3,461	-0.12%
2020/01/03	1	66.80	8	66.74	66.60	-7	3,467	-0.20%
2020/01/02	2.5	66.42	0	0.00	66.30	2.5	3,487	0.07%
2019/12/31	2	66.20	12	66.27	66.20	-10	3,517	-0.28%
2019/12/30	16	66.76	4.1	66.80	66.60	11.9	3,513	0.34%
2019/12/27	11	66.99	0.6	67.00	67.00	10.4	3,513	0.30%
2019/12/26	6	66.95	1.3	67.08	67.00	4.7	3,489	0.13%
2019/12/24	2	67.00	0	0.00	67.00	2	3,508	0.06%
2019/12/20	17	68.06	1	68.20	67.60	16	3,554	0.45%
2019/12/19	1	68.80	3	68.73	68.60	-2	3,560	-0.06%
2019/12/18	0	0.00	12	68.98	69.10	-12	3,545	-0.34%
2019/12/17	49.2	68.54	2	68.80	68.80	47.2	3,610	1.31%
2019/12/16	17	68.99	27	69.25	69.20	-10	3,592	-0.28%
2019/12/13	10	69.07	10	69.26	68.80	0	3,596	0.00%
2019/12/12	30	69.18	25	69.16	68.80	5	3,555	0.14%
2019/12/11	2	68.90	32.1	68.62	68.80	-30.1	3,452	-0.87%
2019/12/10	0	0.00	4	67.83	67.90	-4	3,428	-0.12%
2019/12/09	0	0.00	12	67.84	67.90	-12	3,437	-0.35%
2019/12/06	10	66.55	1	66.90	67.30	9	3,411	0.26%
2019/12/05	4	67.63	12.5	67.39	67.50	-8.5	3,385	-0.25%
2019/12/04	1	66.80	3	67.00	67.10	-2	3,370	-0.06%
2019/12/03	1.1	67.18	6	66.87	67.00	-4.9	3,372	-0.15%
2019/12/02	15	66.60	34	66.78	66.80	-19	3,372	-0.56%
2019/11/29	15.2	66.61	11	67.25	66.60	4.2	3,357	0.13%
2019/11/28	10.5	67.94	9	67.94	68.00	1.5	3,332	0.05%
2019/11/27	0.2	68.00	9	68.13	68.10	-8.9	3,354	-0.26%
2019/11/26	1	67.10	7	67.86	68.50	-6	3,338	-0.18%
2019/11/25	4	67.30	12	67.11	67.20	-8	3,265	-0.24%
2019/11/22	6	67.20	3	67.33	67.40	3	3,274	0.09%
2019/11/21	0	0.00	16	67.01	67.20	-16	3,261	-0.49%
2019/11/20	0	0.00	2	67.00	67.20	-2	3,263	-0.06%
2019/11/19	3	66.80	22.5	67.01	67.20	-19.5	3,257	-0.60%
2019/11/18	3.2	65.70	0	0.00	66.70	3.2	3,230	0.10%
2019/11/15	14	65.31	1	65.80	65.40	13	3,207	0.41%
2019/11/14	9.3	65.02	12	65.42	65.00	-2.7	3,202	-0.08%
2019/11/13	0	0.00	1	66.60	65.90	-1	3,179	-0.03%
2019/11/12	1	66.00	5	66.70	66.80	-4	3,190	-0.13%
2019/11/11	15	65.84	5.2	66.07	65.90	9.8	3,172	0.31%
2019/11/08	24	67.24	7	67.16	67.00	17	3,142	0.54%
2019/11/07	7	66.69	6	66.57	66.70	1	3,104	0.03%
2019/11/06	16	67.81	33	67.38	67.50	-17	3,073	-0.55%
2019/11/05	14	68.62	33	68.66	68.90	-19	3,033	-0.63%
2019/11/04	33	69.13	56	69.08	69.30	-23	2,979	-0.77%
2019/11/01	40.2	66.50	27	66.86	67.30	13.2	2,808	0.47%
2019/10/31	4	65.40	2	65.50	65.20	2	2,718	0.07%
2019/10/30	16	65.70	0	0.00	65.50	16	2,742	0.58%
2019/10/29	8	65.26	9	65.63	65.40	-1	2,737	-0.04%
2019/10/28	9	64.91	8	64.83	64.90	1	2,706	0.04%
2019/10/25	7	64.83	22	64.70	64.70	-15	2,717	-0.55%
2019/10/24	12	65.28	2	65.40	65.30	10	2,707	0.37%
2019/10/23	9	65.80	6	65.50	65.40	3	2,745	0.11%
2019/10/22	13	65.91	30	66.05	65.70	-17	2,779	-0.61%
2019/10/21	0	0.00	2	65.40	65.60	-2	2,781	-0.07%
2019/10/18	0	0.00	8	65.25	65.10	-8	2,783	-0.29%
2019/10/17	5	65.30	18	65.02	65.20	-13	2,780	-0.47%
2019/10/15	4	63.93	0	0.00	64.00	4	2,766	0.14%
2019/10/14	2	64.10	1	63.70	63.90	1	2,818	0.04%
2019/10/09	43	63.34	3	63.00	63.00	40	2,835	1.41%
2019/10/08	0	0.00	3	64.33	64.50	-3	2,855	-0.11%
2019/10/07	11	63.49	7	63.49	63.50	4	2,938	0.14%
2019/10/04	1	64.10	7	64.30	64.80	-6	2,897	-0.21%
2019/10/03	0	0.00	1	64.80	64.80	-1	2,895	-0.03%
2019/10/02	1	65.50	0	0.00	65.70	1	2,886	0.03%
2019/10/01	10	65.40	4	65.03	65.50	6	2,878	0.21%
2019/09/27	0	0.00	13	65.19	64.70	-13	2,847	-0.46%
2019/09/26	2	65.60	6	65.80	65.30	-4	2,822	-0.14%
2019/09/25	1	65.40	4	66.05	66.00	-3	2,787	-0.11%
2019/09/24	1	66.10	17	66.18	66.40	-16	2,755	-0.58%
2019/09/23	7	65.60	12	65.78	65.90	-5	2,699	-0.19%
2019/09/20	13	65.77	9	66.31	65.60	4	2,699	0.15%
2019/09/19	5	65.22	19	65.23	64.90	-14	2,559	-0.55%
2019/09/18	8	63.75	3	64.77	64.80	5	2,524	0.20%
2019/09/17	10	63.64	2	63.85	63.80	8	2,479	0.32%
2019/09/16	2	64.60	13	64.59	64.70	-11	2,502	-0.44%
2019/09/12	20	64.11	11.7	64.08	64.30	8.3	2,507	0.33%
2019/09/11	1	63.30	10.2	63.31	63.60	-9.2	2,484	-0.37%
2019/09/10	1	63.10	4	63.30	63.40	-3	2,484	-0.12%
2019/09/09	4	63.55	3	63.57	63.40	1	2,496	0.04%
2019/09/06	3	63.43	2	63.90	63.40	1	2,511	0.04%
2019/09/05	10	63.41	3	63.60	63.30	7	2,502	0.28%
2019/09/04	1	62.90	5	62.70	63.20	-4	2,493	-0.16%
2019/09/03	6	62.67	0	0.00	62.50	6	2,487	0.24%
2019/09/02	1	63.20	2	63.20	63.50	-1	2,485	-0.04%
2019/08/30	0	0.00	1	63.20	63.40	-1	2,492	-0.04%
2019/08/29	4	61.85	0	0.00	62.20	4	2,467	0.16%
2019/08/28	4	62.53	2	62.75	62.20	2	2,465	0.08%
2019/08/27	2	63.00	0	0.00	63.20	2	2,451	0.08%
2019/08/26	4	62.88	12	63.00	62.70	-8	2,446	-0.33%
2019/08/23	1.1	64.30	4	64.10	64.30	-3	2,455	-0.12%
2019/08/22	0	0.00	3	63.60	63.40	-3	2,442	-0.12%
2019/08/21	1	63.30	12	62.92	63.30	-11	2,467	-0.45%
2019/08/20	16	62.18	0	0.00	62.40	16	2,448	0.65%
2019/08/19	4	62.80	0	0.00	62.30	4	2,435	0.16%
2019/08/16	10	61.90	12	62.45	62.80	-2	2,439	-0.08%
2019/08/15	3	60.73	0	0.00	61.40	3	2,422	0.12%
2019/08/14	1	61.60	1	61.60	61.30	0	2,408	0.00%
2019/08/13	16	61.38	0	0.00	61.30	16	2,392	0.67%
2019/08/12	2	62.05	14	61.73	61.90	-12	2,407	-0.50%
2019/08/08	6	61.22	0	0.00	61.20	6	2,405	0.25%
2019/08/07	22	60.33	0	0.00	60.20	22	2,408	0.91%
2019/08/06	9	60.44	0	0.00	60.80	9	2,402	0.37%
2019/08/05	8	60.73	1	60.60	60.50	7	2,382	0.29%
2019/08/02	14	61.63	40.5	62.32	61.30	-26.5	2,362	-1.12%
2019/08/01	7	63.49	18	63.67	63.60	-11	2,349	-0.47%
2019/07/31	11	64.15	3	64.30	64.30	8	2,308	0.35%
2019/07/30	6	64.33	2	64.30	64.30	4	2,302	0.17%
2019/07/29	7	64.81	5	64.70	64.80	2	2,330	0.09%
2019/07/26	2	64.15	0	64.40	64.30	2	2,315	0.09%
2019/07/25	7	64.21	7.2	64.55	64.60	-0.2	2,319	-0.01%
2019/07/24	27.7	66.92	4	66.78	66.70	23.7	2,282	1.04%
2019/07/23	7	67.21	2	67.30	67.30	5	2,217	0.23%
2019/07/22	50	67.50	3.3	67.56	67.50	46.7	2,195	2.13%
2019/07/19	0	0.00	11	67.11	67.00	-11	2,171	-0.51%
2019/07/18	8	66.77	4	66.60	66.80	4	2,149	0.19%
2019/07/17	5	66.94	14	66.87	66.80	-9	2,178	-0.41%
2019/07/16	4	66.85	8	67.01	67.10	-4	2,170	-0.18%
2019/07/15	4	65.70	1	66.10	66.10	3	2,153	0.14%
2019/07/12	3	66.10	4	66.85	66.10	-1	2,251	-0.04%
2019/07/11	21	65.78	21.1	65.90	65.90	-0.1	2,258	-0.01%
2019/07/10	1	63.90	6	64.15	64.20	-5	2,213	-0.23%
2019/07/09	7	63.71	1	63.60	63.60	6	2,300	0.26%
2019/07/08	7	64.70	0	0.00	64.40	7	2,352	0.30%
2019/07/05	1	64.60	4	64.65	64.60	-3	2,382	-0.13%
2019/07/04	2	64.10	7	64.27	64.40	-5	2,475	-0.20%
2019/07/03	0	0.00	3	64.07	64.10	-3	2,500	-0.12%
2019/07/02	5	64.10	0	0.00	64.10	5	2,604	0.19%
2019/07/01	6	64.00	7	64.10	64.10	-1	2,643	-0.04%
2019/06/28	0.5	63.20	1	63.10	63.10	-0.5	2,719	-0.02%
2019/06/27	0	0.00	1	63.70	63.40	-1	2,856	-0.04%
2019/06/26	3	63.40	0	0.00	63.20	3	2,897	0.10%
2019/06/25	0	0.00	11	63.70	63.60	-11	2,931	-0.38%
2019/06/24	7.1	63.70	1	63.20	64.10	6.1	2,941	0.21%
2019/06/21	2	63.50	41	63.26	64.20	-39	2,957	-1.32%
2019/06/20	3	63.53	11	63.28	63.60	-8	2,925	-0.27%
2019/06/19	2	62.00	5	62.04	62.10	-3	2,921	-0.10%
2019/06/18	13	61.04	4	61.70	61.40	9	2,912	0.31%
2019/06/17	1	61.80	0	0.00	61.80	1	2,902	0.03%
2019/06/14	1	61.90	1	62.30	62.10	0	2,889	0.00%
2019/06/13	2	62.05	4	61.78	61.90	-2	2,889	-0.07%
2019/06/12	5	61.74	0	0.00	61.80	5	3,043	0.16%
2019/06/11	1	61.80	0	0.00	61.90	1	3,037	0.03%
2019/06/10	2	61.50	21	61.73	61.70	-19	3,047	-0.62%
2019/06/06	0	0.00	6	61.08	61.10	-6	3,063	-0.20%
2019/06/05	1	61.80	1	61.60	61.50	0	3,074	0.00%
2019/06/04	9	61.66	1	61.70	61.60	8	3,079	0.26%
2019/06/03	1	62.00	6	61.60	61.90	-5	3,089	-0.16%
2019/05/31	2	61.80	0	0.00	61.50	2	3,098	0.06%
2019/05/30	4	60.78	0	0.00	60.90	4	3,080	0.13%
2019/05/28	1	60.50	0	0.00	60.50	1	3,106	0.03%
2019/05/27	1	60.70	0	0.00	60.90	1	3,097	0.03%
2019/05/24	1	60.80	0	0.00	60.70	1	3,139	0.03%
2019/05/23	0	0.00	1	60.30	60.70	-1	3,155	-0.03%
2019/05/22	6	61.00	0	0.00	61.00	6	3,152	0.19%
2019/05/17	1	61.70	1	60.90	60.70	0	3,173	0.00%
2019/05/16	2	61.40	1	61.30	61.30	1	3,158	0.03%
2019/05/15	0	0.00	1	63.00	62.70	-1	3,145	-0.03%
2019/05/14	4	63.58	0	0.00	63.30	4	3,151	0.13%
2019/05/13	2	64.15	1	65.00	64.00	1	3,151	0.03%
2019/05/10	2	65.50	0	0.00	66.20	2	3,151	0.06%
2019/05/09	4	66.00	0	0.00	66.10	4	3,183	0.13%
2019/05/07	1	68.80	0	0.00	69.40	1	3,141	0.03%
2019/05/06	6	67.92	0	0.00	67.30	6	3,145	0.19%
2019/05/02	0	0.00	3	69.37	69.40	-3	3,103	-0.10%
2019/04/30	21	68.88	2	69.45	69.20	19	3,097	0.61%
2019/04/29	1	69.00	0	0.00	69.40	1	3,111	0.03%
2019/04/26	2	68.50	0	0.00	68.90	2	3,156	0.06%
2019/04/25	0	0.00	1	70.00	69.80	-1	3,184	-0.03%
2019/04/23	0	0.00	1	69.50	70.00	-1	3,261	-0.03%
2019/04/22	0.1	69.50	2	69.35	69.50	-1.9	3,237	-0.06%
2019/04/19	8	70.24	7	69.94	70.00	1	3,250	0.03%
2019/04/18	21	72.42	3	73.20	71.10	18	3,247	0.55%
2019/04/17	5.2	71.93	2	71.75	72.00	3.2	3,148	0.10%
2019/04/16	11.2	71.30	2	70.90	71.20	9.2	3,099	0.30%
2019/04/15	3	70.80	4.1	70.65	71.10	-1.1	3,044	-0.03%
2019/04/12	2	68.35	3	68.07	68.50	-1	2,972	-0.03%
2019/04/11	6	67.48	0	0.00	67.30	6	2,906	0.21%
2019/04/10	0	0.00	6	66.92	67.30	-6	2,869	-0.21%
2019/04/09	11	66.22	5	66.58	66.80	6	2,774	0.22%
2019/04/08	6	66.23	5	66.62	66.70	1	2,753	0.04%
2019/04/03	4	64.80	0	0.00	65.00	4	2,644	0.15%
2019/04/02	11	64.81	13	64.68	64.80	-2	2,605	-0.08%
2019/04/01	5	64.10	4	63.80	63.80	1	2,515	0.04%
2019/03/27	3	62.07	0	0.00	61.90	3	2,298	0.13%
2019/03/26	1	62.10	6	62.13	62.30	-5	2,285	-0.22%
2019/03/25	3	61.20	15	61.80	61.80	-12	2,271	-0.53%
2019/03/22	6	62.43	1	62.60	62.60	5	2,252	0.22%
2019/03/21	0	0.00	2.3	63.51	63.60	-2.3	2,241	-0.10%
2019/03/20	4	63.05	4	63.00	63.10	0	2,269	0.00%
2019/03/19	0	0.00	2	62.50	63.00	-2	2,303	-0.09%
2019/03/18	3	62.60	0	0.00	62.50	3	2,379	0.13%
2019/03/15	2	62.40	0	0.00	62.40	2	2,362	0.08%
2019/03/14	5	62.30	0	0.00	62.00	5	2,213	0.23%
2019/03/13	0	0.00	2	61.40	61.70	-2	2,263	-0.09%
2019/03/12	2	61.35	0	0.00	61.40	2	2,262	0.09%
2019/03/11	0	0.00	0.2	61.30	61.10	-0.2	2,287	-0.01%
2019/03/08	2	61.10	0	0.00	61.00	2	2,343	0.09%
2019/03/06	3	61.93	3	62.07	62.20	0	2,592	0.00%
2019/03/05	0	0.00	6	61.80	61.90	-6	2,630	-0.23%
2019/03/04	9	61.96	1	62.20	62.20	8	2,653	0.30%
2019/02/26	2	64.30	1	63.00	62.60	1	2,632	0.04%
2019/02/25	5	63.38	5	63.10	63.50	0	2,614	0.00%
2019/02/21	1	62.20	0	0.00	62.20	1	2,656	0.04%
2019/02/20	0	0.00	1	61.70	62.00	-1	2,649	-0.04%
2019/02/19	0	0.00	1	60.70	60.90	-1	2,671	-0.04%
2019/02/15	2	60.60	0	0.00	60.30	2	2,726	0.07%
2019/02/14	1	61.20	1	61.10	61.20	0	2,754	0.00%
2019/02/13	2	61.15	13	60.97	61.20	-11	2,788	-0.39%
2019/02/12	7	60.26	5	60.36	60.40	2	2,764	0.07%
2019/02/11	1	59.50	7	59.83	59.50	-6	2,750	-0.22%
2019/01/30	0	0.00	2	59.00	59.20	-2	2,739	-0.07%
2019/01/28	5	59.00	2	59.20	59.30	3	2,712	0.11%
2019/01/25	0.5	58.50	0	0.00	58.50	0.5	2,709	0.02%
2019/01/24	2	58.35	9	58.20	58.40	-7	2,696	-0.26%
2019/01/22	2	58.80	0	0.00	58.30	2	2,716	0.07%
2019/01/21	1	59.20	3	59.20	59.20	-2	2,717	-0.07%
2019/01/18	2	58.70	7	58.43	58.60	-5	2,721	-0.18%
2019/01/15	2	57.90	0	0.00	57.80	2	2,710	0.07%
2019/01/14	1	58.00	0	0.00	57.80	1	2,683	0.04%
2019/01/11	0	0.00	4	58.20	58.30	-4	2,732	-0.15%
2019/01/10	8	58.16	0	0.00	58.30	8	2,715	0.29%
2019/01/09	2	59.30	1	59.90	59.20	1	2,704	0.04%
2019/01/07	1	59.60	0.7	59.00	58.90	0.3	2,715	0.01%
2019/01/03	0	0.00	1	60.00	60.00	-1	2,882	-0.03%
2018/12/28	1	60.40	5	60.30	60.50	-4	2,926	-0.14%
2018/12/27	2	60.65	0	0.00	60.30	2	2,952	0.07%
2018/12/26	0	0.00	1	60.20	60.00	-1	2,956	-0.03%
2018/12/24	1	60.40	3	60.50	60.60	-2	2,958	-0.07%
2018/12/21	0	0.00	0.4	60.50	60.70	-0.4	3,004	-0.01%
2018/12/19	2	60.70	0	0.00	61.00	2	2,996	0.07%
2018/12/18	1	60.20	0	0.00	60.30	1	3,029	0.03%
2018/12/17	0	0.00	2	60.80	60.60	-2	3,058	-0.07%
2018/12/12	5	60.50	3	60.23	61.00	2	3,043	0.07%
2018/12/11	15	59.57	1	59.90	59.80	14	3,016	0.46%
2018/12/10	6	60.85	0	0.00	61.00	6	2,957	0.20%
2018/12/07	0	0.00	2	61.70	62.20	-2	2,971	-0.07%
2018/12/06	25	60.62	0	0.00	61.50	25	3,007	0.83%
2018/12/05	0	0.00	1	61.80	62.00	-1	2,967	-0.03%
2018/12/04	0	0.00	2	63.30	62.80	-2	3,000	-0.07%
2018/12/03	3	63.23	11	62.95	63.30	-8	3,000	-0.27%
2018/11/30	5	61.06	1	61.10	62.20	4	2,962	0.14%
2018/11/29	8	61.71	1	62.40	61.30	7	2,796	0.25%
2018/11/28	9	62.14	6	62.52	62.10	3	2,739	0.11%
2018/11/27	1	61.00	0	0.00	61.20	1	2,710	0.04%
2018/11/26	3	61.20	0	0.00	61.60	3	2,706	0.11%
2018/11/23	0	0.00	8	60.79	60.90	-8	2,716	-0.29%
2018/11/22	2	61.30	1	61.30	61.20	1	2,728	0.04%
2018/11/21	2	61.10	1	61.20	61.20	1	2,730	0.04%
2018/11/20	4	61.68	0	0.00	61.80	4	2,690	0.15%
2018/11/19	1	62.50	1	62.20	62.50	0	2,640	0.00%
2018/11/16	7	62.44	0	0.00	62.50	7	2,639	0.27%
2018/11/15	9	62.60	1	62.90	62.90	8	2,650	0.30%
2018/11/14	3	64.27	0	0.00	64.10	3	2,607	0.12%
2018/11/13	0	0.00	13	63.76	65.20	-13	2,602	-0.50%
2018/11/12	18	64.88	2	64.20	64.20	16	2,577	0.62%
2018/11/09	0	0.00	1	66.40	67.20	-1	2,556	-0.04%
2018/11/07	0	0.00	5	66.66	66.90	-5	2,589	-0.19%
2018/11/06	0	0.00	15	65.85	66.40	-15	2,609	-0.57%
2018/11/05	1	65.70	1	66.00	66.30	0	2,613	0.00%
2018/11/02	0	0.00	2	66.70	66.70	-2	2,624	-0.08%
2018/10/31	4	65.00	0	0.00	65.60	4	2,634	0.15%
2018/10/30	0	0.00	1	64.41	64.40	-1	2,628	-0.04%
2018/10/29	0	0.00	1	64.20	64.40	-1	2,627	-0.04%
2018/10/26	0	0.00	2	65.20	64.00	-2	2,630	-0.08%
2018/10/25	20	63.85	0	0.00	63.80	20	2,632	0.76%
2018/10/23	5	66.06	7	66.43	65.00	-2	2,615	-0.08%
2018/10/22	1	67.00	2	67.60	68.30	-1	2,592	-0.04%
2018/10/19	1	65.70	4	66.45	67.10	-3	2,599	-0.12%
2018/10/18	3	66.40	1	66.50	66.30	2	2,602	0.08%
2018/10/15	2	65.25	0	0.00	65.10	2	2,785	0.07%
2018/10/12	1	65.00	1	65.00	65.60	0	2,817	0.00%
2018/10/11	9	64.30	2	67.00	64.00	7	2,844	0.25%
2018/10/09	3	71.63	4	71.60	70.80	-1	2,746	-0.04%
2018/10/08	0	0.00	1	71.90	71.80	-1	2,745	-0.04%
2018/10/05	5	72.52	0	0.00	72.10	5	2,753	0.18%
2018/10/04	0	0.00	1	73.30	73.20	-1	2,746	-0.04%
2018/10/03	5	74.00	0	0.00	74.00	5	2,744	0.18%
2018/10/02	1	74.80	0	0.00	74.00	1	2,753	0.04%
2018/10/01	1	75.10	1	75.30	75.20	0	2,753	0.00%
2018/09/28	1	74.30	3	74.80	74.50	-2	2,776	-0.07%
2018/09/27	0	0.00	1	74.40	74.50	-1	2,759	-0.04%
2018/09/25	1	74.60	10	74.00	74.50	-9	2,751	-0.33%
2018/09/21	2	73.05	2	72.90	73.00	0	2,736	0.00%
2018/09/20	10	73.00	0	0.00	72.60	10	2,752	0.36%
2018/09/19	0	0.00	1	73.60	73.90	-1	2,749	-0.04%
2018/09/18	2	73.50	5	73.76	73.30	-3	2,763	-0.11%
2018/09/17	9	73.78	4	74.50	73.70	5	2,772	0.18%
2018/09/14	1	74.80	0	0.00	74.70	1	2,778	0.04%
2018/09/13	2	73.80	1	73.40	74.30	1	2,800	0.04%
2018/09/12	10	73.79	1	73.70	73.20	9	2,804	0.32%
2018/09/11	2	73.90	0	0.00	74.90	2	2,780	0.07%
2018/09/10	2	74.45	2	74.90	73.50	0	2,801	0.00%
2018/09/07	1	76.50	0	0.00	75.10	1	2,805	0.04%
2018/09/06	0	0.00	2	76.50	76.80	-2	2,777	-0.07%
2018/09/05	2	78.00	0	0.00	77.00	2	2,752	0.07%
2018/09/04	2	78.15	2	78.10	78.20	0	2,742	0.00%
2018/09/03	0	0.00	1	78.20	77.90	-1	2,730	-0.04%
2018/08/30	2	77.80	1	77.90	77.90	1	2,780	0.04%
2018/08/29	0	0.00	10	78.46	78.10	-10	2,803	-0.36%
2018/08/28	1	77.70	13	77.92	78.00	-12	2,797	-0.43%
2018/08/27	3	77.53	2	77.70	77.70	1	2,796	0.04%
2018/08/23	1	77.60	3	77.37	77.70	-2	2,873	-0.07%
2018/08/22	2	77.40	11	77.62	77.70	-9	2,907	-0.31%
2018/08/21	2	76.60	1	76.40	76.60	1	2,854	0.04%
2018/08/17	1	75.10	5	75.34	75.50	-4	2,900	-0.14%
2018/08/15	0	0.00	7.7	73.41	73.50	-7.7	2,892	-0.26%
2018/08/14	3	74.33	2	74.40	74.40	1	2,884	0.03%
2018/08/13	2	75.60	2	75.70	75.80	0	2,874	0.00%
2018/08/10	0	0.00	2	77.70	77.60	-2	2,860	-0.07%
2018/08/09	1	77.20	0	0.00	77.10	1	2,871	0.03%
2018/08/08	1	78.00	2	78.10	78.00	-1	2,890	-0.03%
2018/08/07	2	77.80	2	77.90	77.40	0	2,934	0.00%
2018/08/06	3	77.60	3	77.63	77.70	0	2,953	0.00%
2018/08/03	0	0.00	2	76.80	77.00	-2	2,964	-0.07%
2018/08/02	2	76.65	0	0.00	76.50	2	2,963	0.07%
2018/08/01	5	77.00	8	77.03	77.20	-3	2,958	-0.10%
2018/07/26	0	0.00	1	75.90	76.30	-1	2,895	-0.03%
2018/07/25	4	76.23	5	76.06	75.80	-1	2,889	-0.03%
2018/07/24	1	79.50	9.1	79.34	80.00	-8.1	2,837	-0.29%
2018/07/20	3	78.20	2	78.45	78.30	1	2,691	0.04%
2018/07/19	5.1	78.26	7	78.17	78.40	-1.9	2,671	-0.07%
2018/07/18	3	77.33	15	77.27	77.50	-12	2,648	-0.45%
2018/07/17	2	75.90	2	76.30	75.60	0	2,580	0.00%
2018/07/16	6	75.62	8	75.75	75.50	-2	2,560	-0.08%
2018/07/13	1	74.50	2	74.85	75.20	-1	2,578	-0.04%
2018/07/11	0	0.00	5	73.98	73.80	-5	2,627	-0.19%
2018/07/09	0	0.00	2	73.10	72.90	-2	2,639	-0.08%
2018/07/06	2	72.60	0	0.00	72.60	2	2,650	0.08%
2018/07/05	1	72.60	1	72.70	72.70	0	2,658	0.00%
2018/07/04	0	0.00	2.3	73.55	73.20	-2.3	2,677	-0.09%
2018/07/03	3	73.20	1	73.60	73.00	2	2,744	0.07%
2018/07/02	10	73.43	3	73.20	73.20	7	2,758	0.25%
2018/06/29	7	73.40	3	74.33	74.60	4	2,737	0.15%
2018/06/28	1	72.00	0	0.00	72.30	1	2,698	0.04%
2018/06/26	4	72.10	1	72.00	72.50	3	2,738	0.11%
2018/06/22	8	73.44	1	73.50	73.30	7	2,716	0.26%
2018/06/21	0	0.00	2	74.20	74.00	-2	2,690	-0.07%
2018/06/20	1	74.30	0	0.00	74.20	1	2,712	0.04%
2018/06/19	0	0.00	5	75.00	74.70	-5	2,717	-0.18%
2018/06/15	0	0.00	7	75.57	75.10	-7	2,693	-0.26%
2018/06/14	1	76.00	0	0.00	75.40	1	2,675	0.04%
2018/06/13	1	76.90	1	76.80	76.90	0	2,662	0.00%
2018/06/12	5	76.58	0	0.00	76.70	5	2,731	0.18%
2018/06/11	4	77.00	0	0.00	77.30	4	2,758	0.15%
2018/06/08	3	77.43	0	0.00	77.20	3	2,814	0.11%
2018/06/07	3	77.20	7	77.74	78.00	-4	2,831	-0.14%
2018/06/06	1	77.10	2.1	76.76	77.00	-1.1	2,826	-0.04%
2018/06/05	1	75.60	3	75.77	75.70	-2	2,811	-0.07%
2018/06/04	2	75.40	3	75.50	75.50	-1	2,800	-0.04%
2018/05/31	3	74.63	2.2	74.15	73.80	0.8	2,810	0.03%
2018/05/30	4	74.27	0	0.00	74.20	4	2,753	0.15%
2018/05/29	0	0.00	1	75.30	75.40	-1	2,733	-0.04%
2018/05/28	2	75.55	0	0.00	75.70	2	2,782	0.07%
2018/05/25	0	0.00	1.1	75.12	75.10	-1.1	2,787	-0.04%
2018/05/22	1	74.20	0	0.00	74.00	1	2,812	0.04%
2018/05/21	2	74.00	0	0.00	74.10	2	2,838	0.07%
2018/05/18	2	73.80	0	0.00	73.40	2	2,859	0.07%
2018/05/17	5	74.06	0	0.00	74.00	5	2,885	0.17%
2018/05/16	11	74.95	0	0.00	74.20	11	2,893	0.38%
2018/05/15	14	75.62	2	75.40	75.20	12	2,918	0.41%
2018/05/14	1	77.80	2	78.05	78.00	-1	3,054	-0.03%
2018/05/11	0	0.00	1	77.10	77.30	-1	3,059	-0.03%
2018/05/09	1	75.80	0	0.00	76.40	1	3,120	0.03%
2018/05/08	1	75.80	1	75.80	75.80	0	3,151	0.00%
2018/05/07	0	0.00	5	75.80	76.00	-5	3,203	-0.16%
2018/05/02	0	0.00	1	74.60	74.40	-1	3,305	-0.03%
2018/04/30	2	73.70	0	0.00	73.90	2	3,319	0.06%
2018/04/27	5	74.00	0	0.00	73.90	5	3,334	0.15%
2018/04/26	4	74.25	0	0.00	74.00	4	3,351	0.12%
2018/04/25	3	74.00	0	0.00	74.90	3	3,411	0.09%
2018/04/24	0	0.00	1	74.20	72.80	-1	3,429	-0.03%
2018/04/23	6	75.00	1	75.40	74.90	5	3,419	0.15%
2018/04/20	3	75.73	0	0.00	76.00	3	3,428	0.09%
2018/04/18	3	76.77	0	0.00	76.30	3	3,440	0.09%
2018/04/16	0	0.00	3	78.47	78.60	-3	3,410	-0.09%
2018/04/13	7	78.71	1	78.80	78.50	6	3,451	0.17%
2018/04/12	1	78.20	1	78.50	78.50	0	3,452	0.00%
2018/04/11	3	78.87	1	78.80	78.80	2	3,453	0.06%
2018/04/10	0	0.00	1	77.50	77.70	-1	3,446	-0.03%
2018/04/09	1	77.50	0	0.00	77.80	1	3,436	0.03%
2018/04/03	1	78.20	0.1	79.00	78.20	0.9	3,371	0.03%
2018/04/02	0	0.00	1	79.80	79.20	-1	3,358	-0.03%
2018/03/31	2	79.20	2	79.45	79.60	0	3,374	0.00%
2018/03/30	6	80.18	5	80.12	80.00	1	3,364	0.03%
2018/03/29	12	78.09	5	78.30	78.10	7	3,343	0.21%
2018/03/26	3	78.00	3	77.90	78.00	0	3,427	0.00%
2018/03/23	1	78.00	2	78.20	78.40	-1	3,463	-0.03%
2018/03/22	1	79.50	0	0.00	79.30	1	3,466	0.03%
2018/03/21	4	79.85	0	0.00	79.90	4	3,443	0.12%
2018/03/20	5	78.92	0	0.00	79.00	5	3,488	0.14%
2018/03/19	1	79.40	0	0.00	79.30	1	3,476	0.03%
2018/03/16	0.8	79.50	0	0.00	79.10	0.8	3,490	0.02%
2018/03/15	3	79.60	0	0.00	79.60	3	3,438	0.09%
2018/03/14	14	80.19	1	80.10	80.10	13	3,435	0.38%
2018/03/13	6.1	81.07	3	81.17	81.70	3.1	3,424	0.09%
2018/03/12	1	81.10	5	80.84	81.20	-4	3,469	-0.12%
2018/03/09	4	79.93	1	79.70	79.70	3	3,486	0.09%
2018/03/08	1	79.10	11	79.09	79.00	-10	3,472	-0.29%
2018/03/06	1.8	79.09	0	0.00	78.90	1.8	3,619	0.05%
2018/03/02	3	78.50	1	78.70	78.90	2	3,779	0.05%
2018/03/01	4	79.60	1	80.90	79.70	3	3,870	0.08%
2018/02/27	7	79.94	1	79.40	79.40	6	3,917	0.15%
2018/02/26	0	0.00	1	80.00	79.90	-1	3,930	-0.03%
2018/02/23	12	79.53	0	0.00	79.40	12	3,963	0.30%
2018/02/22	1	78.70	0	0.00	79.00	1	4,008	0.02%
2018/02/21	1	78.60	3	79.83	80.30	-2	3,997	-0.05%
2018/02/12	5	78.60	0	0.00	78.30	5	4,036	0.12%
2018/02/09	2	76.45	5	77.26	78.50	-3	4,084	-0.07%
2018/02/08	4	79.15	0	0.00	79.20	4	4,135	0.10%
2018/02/07	14	80.47	1	80.70	80.30	13	4,252	0.31%
2018/02/06	7	79.36	19	77.97	78.70	-12	4,506	-0.27%
2018/02/05	3	82.43	4	82.78	82.90	-1	4,409	-0.02%
2018/02/02	1	84.20	1	83.90	84.10	0	4,464	0.00%
2018/02/01	5	84.66	5.3	84.92	85.00	-0.3	4,546	-0.01%
2018/01/31	1	83.00	11	82.89	83.40	-10	4,596	-0.22%
2018/01/30	6	83.72	0	0.00	83.50	6	4,616	0.13%
2018/01/29	9	84.68	11	84.70	84.50	-2	4,613	-0.04%
2018/01/26	6	85.68	3	85.80	85.60	3	4,648	0.06%
2018/01/25	0	0.00	1	86.90	86.70	-1	4,642	-0.02%
2018/01/24	1.1	85.77	5	85.88	86.50	-3.9	4,754	-0.08%
2018/01/23	0	0.00	3	86.43	86.20	-3	4,991	-0.06%
2018/01/22	4	86.50	3	86.80	86.90	1	5,056	0.02%
2018/01/19	4.7	87.78	3	87.47	87.40	1.7	5,104	0.03%
2018/01/18	6	87.38	3	87.53	86.70	3	5,113	0.06%
2018/01/17	1	86.10	1	86.70	87.00	0	5,111	0.00%
2018/01/16	5.5	86.68	3	86.63	86.50	2.5	5,143	0.05%
2018/01/15	5.1	86.14	2	86.45	86.20	3.1	5,168	0.06%
2018/01/12	0.3	85.60	8.1	85.59	85.60	-7.8	5,232	-0.15%
2018/01/11	2	84.55	1	84.70	84.60	1	5,265	0.02%
2018/01/10	2	84.35	0	0.00	84.10	2	5,311	0.04%
2018/01/09	0	0.00	5	85.94	85.50	-5	5,335	-0.09%
2018/01/08	3.3	85.03	3	85.30	85.30	0.3	5,403	0.01%
2018/01/05	0	0.00	2	84.65	85.30	-2	5,519	-0.04%
2018/01/04	0	0.00	3	84.93	85.10	-3	5,855	-0.05%
2018/01/03	1	85.30	1	85.10	85.10	0	5,923	0.00%
2018/01/02	1	85.00	1	85.00	85.00	0	5,953	0.00%