鴻準 (2354)-富邦-敦南券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
60.1
漲跌
▼0.8
漲幅
-1.31%
成交量
8,718張
產業
上市其他電子類股
1010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-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1.1	59.90	6	60.72	60.10	-5	21,984	-0.02%
2024/05/13	3.1	60.46	26	60.38	60.10	-22.9	21,783	-0.11%
2024/05/10	2	60.65	2.2	60.31	60.60	-0.2	21,714	0.00%
2024/05/09	3.6	61.44	9	62.41	60.80	-5.4	21,626	-0.02%
2024/05/08	4.2	61.72	35	61.23	61.30	-30.9	21,452	-0.14%
2024/05/07	8	62.26	7	61.57	61.70	1	21,360	0.00%
2024/05/06	66.5	62.55	83.4	62.48	62.10	-16.9	21,150	-0.08%
2024/05/03	30.4	61.56	3	61.53	60.70	27.4	20,835	0.13%
2024/05/02	4	60.70	1	60.70	60.70	3	20,678	0.01%
2024/04/30	5	62.56	6	62.47	61.60	-1	20,587	0.00%
2024/04/29	454.4	63.11	457	62.33	62.40	-2.6	20,438	-0.01%	大買/大賣/
2024/04/26	4.1	62.12	16	61.98	61.40	-12	19,997	-0.06%
2024/04/25	13	61.04	8	61.00	60.90	5	19,794	0.03%
2024/04/24	91	61.74	71.5	62.32	62.00	19.5	19,592	0.10%
2024/04/23	10	59.56	16.7	60.03	60.30	-6.7	18,907	-0.04%
2024/04/22	2	56.20	14	56.49	57.00	-12	18,438	-0.07%
2024/04/19	1.5	55.20	20	55.19	55.80	-18.5	18,278	-0.10%
2024/04/18	5	56.00	11	56.34	56.50	-6	18,105	-0.03%
2024/04/17	3	55.83	1	55.90	55.60	2	17,987	0.01%
2024/04/16	3	56.07	6	55.65	55.00	-3	17,836	-0.02%
2024/04/15	2.1	57.37	3	57.57	57.50	-0.9	17,596	-0.01%
2024/04/12	16.3	58.71	6	58.93	58.50	10.3	17,434	0.06%
2024/04/11	18.5	60.29	12	59.22	59.10	6.5	17,226	0.04%
2024/04/10	43.4	61.99	30.2	62.21	61.20	13.2	16,729	0.08%
2024/04/09	2.1	63.64	22.3	63.90	63.00	-20.2	16,351	-0.12%
2024/04/08	32	62.93	5	63.28	63.50	27	15,980	0.17%
2024/04/03	41.5	63.35	2	63.85	64.00	39.5	15,670	0.25%
2024/04/02	136.1	64.48	101	64.64	64.90	35.1	15,264	0.23%	大買/大賣/
2024/04/01	27.2	64.51	35	64.65	63.80	-7.8	14,706	-0.05%
2024/03/29	79	63.39	100	64.37	63.00	-21	14,144	-0.15%
2024/03/28	267.8	65.72	304.5	66.29	65.10	-36.7	13,289	-0.28%	大買/大賣/
2024/03/27	126.1	62.43	103	62.10	63.60	23.1	10,914	0.21%	大買/大賣/
2024/03/26	26.1	58.53	11	58.22	57.90	15.1	9,790	0.15%
2024/03/25	37.1	58.64	7	58.84	58.70	30.1	9,502	0.32%
2024/03/22	21	59.35	47	59.53	59.00	-26	9,239	-0.28%
2024/03/21	51.2	58.89	51.3	59.04	59.10	-0.1	8,698	0.00%
2024/03/20	136.3	58.53	79	58.75	58.20	57.3	8,078	0.71%	大買/
2024/03/19	17.1	56.85	20.9	56.36	58.10	-3.8	6,912	-0.05%
2024/03/18	26	54.83	2	56.00	55.40	24	6,431	0.37%
2024/03/15	98.3	56.73	181.3	56.91	55.60	-83.1	6,066	-1.37%	大賣/
2024/03/14	281.8	54.54	257.1	54.60	53.70	24.7	4,982	0.50%	大買/大賣/
2024/03/13	458.6	58.73	620	59.17	58.90	-161.4	4,239	-3.81%	大買/大賣/鉅額交易
2024/03/12	175	54.24	60.9	53.94	55.30	114.1	2,479	4.60%	大買/鉅額交易
2024/03/11	4	50.04	1	50.60	50.30	3	2,126	0.14%
2024/03/08	3	49.20	0	0.00	49.20	3	2,072	0.14%
2024/03/07	3	49.92	2	50.15	50.10	1	2,041	0.05%
2024/03/05	1.1	50.41	0.1	50.50	50.50	1	1,996	0.05%
2024/03/01	1	49.45	0	0.00	49.30	1	1,953	0.05%
2024/02/29	1	49.70	0	0.00	49.70	1	1,952	0.05%
2024/02/27	1.1	49.89	0.2	49.95	49.70	0.9	1,931	0.04%
2024/02/26	1	49.95	0	0.00	50.00	1	1,928	0.05%
2024/02/22	2	50.60	0	0.00	50.70	2	1,954	0.10%
2024/02/20	1	50.20	0	0.00	50.30	1	1,966	0.05%
2024/02/19	5	49.90	1	50.40	50.30	4	1,984	0.20%
2024/02/16	3	49.42	0	0.00	49.40	3	2,021	0.15%
2024/02/15	1.2	49.19	0	0.00	49.40	1.2	2,030	0.06%
2024/02/05	1	50.20	0	0.00	50.20	1	1,996	0.05%
2024/02/02	0.7	50.73	4	50.80	50.90	-3.3	1,987	-0.17%
2024/02/01	0.2	50.60	0	0.00	50.80	0.2	1,994	0.01%
2024/01/31	10	50.30	0	0.00	50.50	10	2,013	0.50%
2024/01/29	0	0.00	1	50.70	50.70	-1	2,046	-0.05%
2024/01/26	1	50.40	1	50.50	50.50	0	2,051	0.00%
2024/01/22	1	49.95	0	0.00	50.20	1	2,179	0.05%
2024/01/19	2	49.58	2	49.75	49.70	0	2,183	0.00%
2024/01/18	4	49.64	1	49.80	49.60	3	2,193	0.14%
2024/01/17	2	49.88	0	0.00	49.65	2	2,182	0.09%
2024/01/16	5	50.64	1	50.90	50.80	4	2,151	0.19%
2024/01/15	1	51.30	0	0.00	51.30	1	2,184	0.05%
2024/01/12	3	51.33	0	0.00	51.40	3	2,207	0.14%
2024/01/10	2	51.00	0	0.00	51.20	2	2,301	0.09%
2024/01/09	1	51.60	0	0.00	51.50	1	2,305	0.04%
2024/01/08	1.1	51.72	0	0.00	51.60	1.1	2,321	0.05%
2024/01/04	0	0.00	1	51.90	51.90	-1	2,373	-0.04%
2024/01/03	1	52.10	0	0.00	52.10	1	2,429	0.04%
2024/01/02	0	0.00	3	52.80	52.80	-3	2,540	-0.12%
2023/12/29	0.1	53.30	5	53.18	53.10	-4.9	2,580	-0.19%
2023/12/26	0	0.00	0.1	52.20	52.20	-0.1	2,665	0.00%
2023/12/25	0	0.00	1	51.90	51.90	-1	2,740	-0.04%
2023/12/22	1	51.60	0	0.00	51.70	1	2,801	0.04%
2023/12/18	4	51.90	1	52.00	52.00	3	3,097	0.10%
2023/12/15	0	0.00	2	52.10	52.00	-2	3,417	-0.06%
2023/12/14	4	51.83	1	52.10	52.00	3	4,109	0.07%
2023/12/12	3	51.30	4	51.40	51.30	-1	4,373	-0.02%
2023/12/11	4	51.30	0	0.00	51.30	4	4,414	0.09%
2023/12/08	2	51.70	0	0.00	51.60	2	4,421	0.05%
2023/12/07	2	51.80	0	0.00	51.50	2	4,462	0.04%
2023/12/06	12	51.95	0	0.00	52.00	12	4,460	0.27%
2023/12/05	1	53.10	0	0.00	53.10	1	4,399	0.02%
2023/12/04	1.1	53.23	0	0.00	53.20	1.1	4,412	0.02%
2023/12/01	2	53.15	2.7	53.13	53.20	-0.7	4,468	-0.02%
2023/11/30	4	53.30	0	0.00	53.30	4	4,461	0.09%
2023/11/29	0	0.00	2.4	53.48	53.40	-2.4	4,483	-0.05%
2023/11/28	2	53.20	0	0.00	53.40	2	4,543	0.04%
2023/11/27	0	0.00	0.1	53.70	53.00	-0.1	4,565	0.00%
2023/11/24	1	53.30	0	53.30	53.30	1	4,557	0.02%
2023/11/22	0.1	53.30	0	0.00	53.30	0.1	4,559	0.00%
2023/11/21	0	0.00	1.1	53.31	53.50	-1.1	4,550	-0.02%
2023/11/17	4	53.05	0	0.00	53.20	4	4,530	0.09%
2023/11/16	2	52.60	0	0.00	52.80	2	4,508	0.04%
2023/11/15	16	52.80	0	0.00	52.90	16	4,492	0.36%
2023/11/14	0	0.00	1	52.70	52.30	-1	4,459	-0.02%
2023/11/13	0	0.00	2	52.30	52.30	-2	4,457	-0.04%
2023/11/10	1	52.10	0	0.00	52.20	1	4,482	0.02%
2023/11/09	0	0.00	1	52.60	52.30	-1	4,488	-0.02%
2023/11/07	7	52.20	0	0.00	52.20	7	4,501	0.16%
2023/11/06	7	52.67	4	52.68	52.50	3	4,527	0.07%
2023/11/03	2	52.80	0	0.00	52.70	2	4,530	0.04%
2023/11/01	7.1	52.20	0	0.00	52.20	7.1	4,596	0.15%
2023/10/31	0	0.00	1	52.70	52.40	-1	4,583	-0.02%
2023/10/30	6.1	52.27	0	0.00	51.80	6.1	4,597	0.13%
2023/10/27	1	53.10	1	52.90	52.90	0	4,570	0.00%
2023/10/26	0.4	53.00	14	52.41	52.30	-13.6	4,608	-0.30%
2023/10/24	33	52.63	2	53.00	53.10	31	4,689	0.66%
2023/10/23	22	52.46	48	53.75	53.50	-26	4,929	-0.53%
2023/10/20	7	54.39	0	0.00	54.70	7	5,472	0.13%
2023/10/19	9	55.38	0	0.00	55.10	9	5,484	0.16%
2023/10/18	1.1	55.51	12	55.65	55.50	-10.9	5,484	-0.20%
2023/10/17	10	56.70	10	56.50	56.40	0	5,440	0.00%
2023/10/16	0	0.00	1	56.60	56.60	-1	5,478	-0.02%
2023/10/13	0	0.00	21	57.20	57.20	-21	5,601	-0.37%
2023/10/12	4.1	57.99	0	0.00	58.00	4.1	5,683	0.07%
2023/10/11	2	57.40	3	57.23	57.40	-1	5,704	-0.02%
2023/10/06	1	56.60	4	56.20	56.50	-3	5,731	-0.05%
2023/10/05	4	58.10	9	58.00	58.20	-5	5,621	-0.09%
2023/10/04	1	56.50	1	56.10	57.10	0	5,578	0.00%
2023/10/03	14	58.21	13	57.50	57.40	1	5,552	0.02%
2023/10/02	8.1	57.70	15	57.51	57.60	-6.9	5,518	-0.13%
2023/09/28	14.1	56.80	11	56.82	57.70	3.1	5,487	0.06%
2023/09/27	0	0.00	1	55.90	55.90	-1	5,446	-0.02%
2023/09/26	9	57.12	7.3	56.56	56.30	1.7	5,403	0.03%
2023/09/25	3	57.37	5	57.42	57.60	-2	5,400	-0.04%
2023/09/22	3	57.77	22.3	57.62	57.50	-19.3	5,379	-0.36%
2023/09/21	29	58.79	14.3	58.02	58.00	14.8	5,321	0.28%
2023/09/20	41	59.89	18.4	59.22	58.90	22.7	5,188	0.44%
2023/09/19	36.4	61.09	116	60.96	60.70	-79.6	4,915	-1.62%	大賣/
2023/09/18	18	57.98	12	57.30	57.10	6	4,282	0.14%
2023/09/15	51	58.51	12.5	58.11	59.00	38.5	4,137	0.93%
2023/09/14	17	57.41	13.1	57.57	57.50	3.9	3,996	0.10%
2023/09/13	3	56.70	3	56.63	56.50	0	3,967	0.00%
2023/09/12	0	0.00	1.2	57.37	57.30	-1.2	4,003	-0.03%
2023/09/11	1	56.20	0	0.00	56.20	1	3,998	0.03%
2023/09/08	0	0.00	2	57.10	57.10	-2	4,071	-0.05%
2023/09/07	1	56.50	0	0.00	56.50	1	4,094	0.02%
2023/09/06	2	56.85	2.3	57.09	57.10	-0.3	4,090	-0.01%
2023/09/05	6.1	55.89	3	56.20	56.30	3.1	4,028	0.08%
2023/09/04	1.1	55.83	0	0.00	55.90	1.1	4,034	0.03%
2023/09/01	4.4	56.72	10.5	56.26	57.00	-6.1	4,010	-0.15%
2023/08/31	11.3	55.74	17	55.99	55.70	-5.7	3,965	-0.14%
2023/08/30	0.1	55.20	0	0.00	55.30	0.1	3,950	0.00%
2023/08/29	0.1	54.30	4	54.40	54.80	-3.9	4,001	-0.10%
2023/08/28	1	54.80	0	0.00	54.70	1	4,056	0.02%
2023/08/25	2	55.10	3	54.73	54.80	-1	4,107	-0.02%
2023/08/23	2	54.15	0	0.00	54.80	2	4,121	0.05%
2023/08/22	3	54.30	0	0.00	54.30	3	4,121	0.07%
2023/08/21	0	0.00	1	54.30	54.30	-1	4,116	-0.02%
2023/08/18	0	0.00	2	54.90	55.00	-2	4,112	-0.05%
2023/08/17	0	0.00	5	55.00	54.90	-5	4,100	-0.12%
2023/08/16	0	0.00	3	54.97	54.80	-3	4,072	-0.07%
2023/08/15	0	0.00	2	55.60	55.50	-2	4,056	-0.05%
2023/08/14	9	55.43	3	55.47	55.70	6	4,055	0.15%
2023/08/11	0	0.00	4	55.90	56.10	-4	4,036	-0.10%
2023/08/10	0	0.00	8.1	56.27	56.20	-8.1	4,024	-0.20%
2023/08/09	0	0.00	12	57.06	56.90	-12	3,989	-0.30%
2023/08/08	1.3	56.60	1.5	56.69	56.60	-0.2	3,967	-0.01%
2023/08/07	14	56.15	3	56.20	56.20	11	3,944	0.28%
2023/08/02	1	54.90	10.5	54.75	54.50	-9.5	3,906	-0.24%
2023/08/01	2	55.95	0	0.00	55.70	2	3,843	0.05%
2023/07/31	0.1	56.70	2	55.85	55.70	-1.9	3,826	-0.05%
2023/07/28	8	56.09	0	0.00	56.30	8	3,781	0.21%
2023/07/27	2	57.05	0	0.00	56.90	2	3,731	0.05%
2023/07/26	24.1	59.00	8.5	57.95	57.00	15.6	3,664	0.43%
2023/07/25	40.2	59.16	23.3	59.33	59.50	16.9	3,399	0.50%
2023/07/24	0	0.00	3	55.20	55.00	-3	2,796	-0.11%
2023/07/21	2	54.50	0	0.00	54.30	2	2,766	0.07%
2023/07/19	2	55.65	0	0.00	55.90	2	2,738	0.07%
2023/07/18	0	0.00	8	57.86	57.40	-8	2,693	-0.30%
2023/07/17	2	57.30	0	0.00	57.20	2	2,560	0.08%
2023/07/14	0.2	55.80	3	55.90	56.20	-2.8	2,497	-0.11%
2023/07/13	1	54.60	1	55.10	54.90	0	2,433	0.00%
2023/07/12	1	54.00	0	0.00	54.00	1	2,351	0.04%
2023/07/11	0	0.00	0	53.80	53.60	0	2,347	0.00%
2023/07/10	0.1	53.20	0	0.00	52.90	0.1	2,354	0.00%
2023/07/07	0.1	53.10	0	0.00	52.90	0.1	2,353	0.00%
2023/07/06	5.1	52.98	1.3	53.07	53.00	3.8	2,335	0.16%
2023/07/05	0.1	54.10	2	53.90	53.70	-1.9	2,299	-0.08%
2023/07/04	2	54.75	0	0.00	54.70	2	2,283	0.09%
2023/07/03	1	56.00	0	0.00	56.00	1	2,320	0.04%
2023/06/30	0	0.00	10	55.80	55.60	-10	2,322	-0.43%
2023/06/29	1	56.20	0	0.00	55.80	1	2,348	0.04%
2023/06/27	2	55.90	0	0.00	55.80	2	2,426	0.08%
2023/06/26	0	0.00	3	57.27	57.60	-3	2,398	-0.13%
2023/06/21	0	0.00	12	55.99	55.60	-12	2,314	-0.52%
2023/06/20	1	56.10	0	56.30	56.10	1	2,319	0.04%
2023/06/19	9	55.93	9	55.66	56.50	0	2,318	0.00%
2023/06/16	3	56.80	5	56.66	56.00	-2	2,301	-0.09%
2023/06/15	20	56.58	2	56.70	56.50	18	2,246	0.80%
2023/06/14	17	56.59	26	56.74	56.50	-9	2,238	-0.40%
2023/06/13	4.1	55.90	1	55.90	55.80	3.1	2,150	0.14%
2023/06/12	2	55.05	2	55.90	55.40	0	2,109	0.00%
2023/06/09	1	54.70	0	0.00	54.60	1	2,095	0.05%
2023/06/07	2	55.50	0	0.00	55.30	2	2,153	0.09%
2023/06/06	0	0.00	1	55.70	55.70	-1	2,168	-0.05%
2023/06/05	1	55.60	0	0.00	55.80	1	2,223	0.04%
2023/06/02	3	55.83	2	55.95	55.90	1	2,258	0.04%
2023/06/01	1.3	55.60	2	55.70	55.80	-0.7	2,232	-0.03%
2023/05/31	10	54.72	3	54.57	54.30	7	2,170	0.32%
2023/05/30	0	0.00	1	54.70	54.50	-1	2,127	-0.05%
2023/05/26	0	0.00	2	53.30	53.20	-2	2,140	-0.09%
2023/05/22	2	53.70	0	0.00	54.00	2	2,262	0.09%
2023/05/18	0	0.00	5	53.70	53.70	-5	2,293	-0.22%
2023/05/17	0	0.00	0.3	53.10	53.50	-0.3	2,337	-0.01%
2023/05/12	1	51.90	0	0.00	52.20	1	2,409	0.04%
2023/05/11	0	0.00	1	52.80	52.40	-1	2,424	-0.04%
2023/05/10	0.1	53.50	0	0.00	53.10	0.1	2,455	0.00%
2023/05/09	0	0.00	1	53.70	53.80	-1	2,476	-0.04%
2023/05/08	0.2	53.60	0	0.00	53.50	0.2	2,534	0.01%
2023/05/03	0	0.00	1	53.70	53.80	-1	2,903	-0.03%
2023/05/02	1	53.80	0.5	54.30	53.80	0.5	3,026	0.02%
2023/04/27	2	53.20	0	0.00	53.40	2	3,290	0.06%
2023/04/26	1	53.10	0.2	53.00	52.90	0.8	3,288	0.02%
2023/04/25	0	0.00	0.4	53.10	52.60	-0.4	3,295	-0.01%
2023/04/21	2	53.85	0.1	54.00	53.80	2	3,344	0.06%
2023/04/19	2	55.40	4	55.50	55.00	-2	3,398	-0.06%
2023/04/18	0	54.80	1	55.10	54.80	-1	3,409	-0.03%
2023/04/14	0	0.00	1	55.30	54.80	-1	3,409	-0.03%
2023/04/13	0	0.00	4	54.80	54.70	-4	3,423	-0.12%
2023/04/12	1	55.30	0	0.00	55.30	1	3,444	0.03%
2023/04/11	2	55.40	5	55.50	55.70	-3	3,462	-0.09%
2023/04/10	0.1	55.50	0	0.00	55.50	0.1	3,501	0.00%
2023/04/07	1.1	55.97	6	56.13	55.50	-4.9	3,495	-0.14%
2023/04/06	2	55.90	10	55.86	56.10	-8	3,468	-0.23%
2023/03/30	2.1	55.60	1	55.70	55.60	1.1	3,385	0.03%
2023/03/29	13	55.41	3	54.87	55.50	10	3,342	0.30%
2023/03/28	0	0.00	3	54.30	53.50	-3	3,252	-0.09%
2023/03/27	1.2	54.03	2	54.20	54.00	-0.9	3,260	-0.03%
2023/03/24	5.1	54.20	1	54.70	54.70	4.1	3,272	0.13%
2023/03/23	0.1	53.60	2	53.70	53.90	-2	3,251	-0.06%
2023/03/22	0	0.00	22	53.39	53.30	-22	3,255	-0.68%
2023/03/16	1	52.40	0	0.00	51.90	1	3,323	0.03%
2023/03/15	1	52.70	0	0.00	52.70	1	3,343	0.03%
2023/03/14	1	52.80	0	0.00	52.90	1	3,392	0.03%
2023/03/13	1	53.10	0	0.00	53.60	1	3,484	0.03%
2023/03/10	1	54.00	10	54.10	53.60	-9	3,664	-0.25%
2023/03/09	3.1	54.81	1	54.90	54.90	2.1	3,665	0.06%
2023/03/08	2	55.35	0	0.00	55.20	2	3,746	0.05%
2023/03/07	3	56.43	0	0.00	56.00	3	3,688	0.08%
2023/03/06	1	55.30	0	0.00	55.90	1	3,654	0.03%
2023/03/02	1	55.30	2	55.25	55.20	-1	3,633	-0.03%
2023/02/24	1	55.90	2	56.20	55.50	-1	3,620	-0.03%
2023/02/23	1	56.10	0	0.00	56.00	1	3,592	0.03%
2023/02/20	2	56.10	1.1	55.99	56.00	0.9	3,617	0.02%
2023/02/17	0	0.00	3	55.30	55.30	-3	3,625	-0.08%
2023/02/16	13	54.98	0.1	55.10	55.10	12.9	3,670	0.35%
2023/02/14	2	55.10	0	0.00	55.10	2	3,728	0.05%
2023/02/10	1	54.60	0	0.00	54.60	1	3,788	0.03%
2023/02/09	1	55.50	0	0.00	55.50	1	3,733	0.03%
2023/02/08	1	56.00	0	0.00	55.80	1	3,710	0.03%
2023/02/07	1	55.80	0.2	56.10	56.20	0.8	3,671	0.02%
2023/02/06	1	56.80	0	0.00	56.50	1	3,643	0.03%
2023/02/03	9	56.42	8	56.39	56.30	1	3,593	0.03%
2023/02/02	3	56.43	25	55.72	56.40	-22	3,504	-0.63%
2023/02/01	2	54.80	9	54.84	55.00	-7	3,320	-0.21%
2023/01/31	10	54.35	12	54.39	54.20	-2	3,260	-0.06%
2023/01/30	16	55.21	10	55.15	55.40	6	3,155	0.19%
2023/01/12	1	52.70	1	53.10	52.70	0	2,949	0.00%
2023/01/09	0	0.00	3	53.27	53.20	-3	2,923	-0.10%
2023/01/06	1	52.20	5	52.18	52.40	-4	2,890	-0.14%
2023/01/03	1.1	50.48	0	0.00	51.30	1.1	2,882	0.04%
2022/12/30	2	51.80	0	0.00	51.90	2	2,868	0.07%
2022/12/29	2	51.20	0	0.00	51.00	2	2,841	0.07%
2022/12/28	0	0.00	5	52.40	52.30	-5	2,828	-0.18%
2022/12/27	3	51.80	3	51.90	52.00	0	2,786	0.00%
2022/12/21	1	50.80	0	0.00	50.60	1	2,832	0.04%
2022/12/19	1	52.10	0	0.00	51.90	1	2,840	0.04%
2022/12/16	12	52.76	14	52.84	52.60	-2	2,839	-0.07%
2022/12/15	3	53.60	0	0.00	53.80	3	2,802	0.11%
2022/12/14	0	0.00	1	53.60	53.70	-1	2,803	-0.04%
2022/12/13	5	54.00	4	54.00	53.70	1	2,770	0.04%
2022/12/08	0	0.00	2	52.85	52.70	-2	2,718	-0.07%
2022/12/07	11	52.67	15	52.63	52.80	-4	2,711	-0.15%
2022/12/05	7	54.21	0	0.00	54.20	7	2,636	0.27%
2022/12/02	10	54.00	31.6	53.93	54.00	-21.6	2,540	-0.85%
2022/12/01	1	51.90	8	52.55	51.90	-7	2,378	-0.29%
2022/11/30	1	51.80	9	51.78	52.10	-8	2,386	-0.34%
2022/11/18	0	0.00	7	49.75	49.65	-7	2,364	-0.30%
2022/11/17	1	50.10	0	0.00	49.90	1	2,354	0.04%
2022/11/16	2	50.50	2	49.50	50.10	0	2,340	0.00%
2022/11/15	0	0.00	0	49.70	49.60	0	2,273	0.00%
2022/11/14	1	49.50	0	0.00	49.50	1	2,234	0.04%
2022/11/11	1	48.85	1	48.25	48.85	0	2,177	0.00%
2022/11/10	1	47.55	0	0.00	47.55	1	2,115	0.05%
2022/11/09	0	0.00	2	48.25	48.20	-2	2,098	-0.10%
2022/11/08	0	0.00	2	46.70	46.85	-2	2,079	-0.10%
2022/11/03	2	45.55	0	0.00	45.55	2	2,187	0.09%
2022/11/02	0	0.00	5	45.75	45.70	-5	2,194	-0.23%
2022/11/01	0	45.55	0	0.00	45.45	0	2,199	0.00%
2022/10/31	1	45.20	0	0.00	45.20	1	2,201	0.05%
2022/10/26	0	0.00	1	45.70	45.50	-1	2,227	-0.04%
2022/10/25	1	45.50	1	45.85	45.75	0	2,229	0.00%
2022/10/24	0	0.00	2	46.23	45.95	-2	2,225	-0.09%
2022/10/21	2	46.15	0	0.00	45.60	2	2,226	0.09%
2022/10/19	0	0.00	10	46.45	46.00	-10	2,210	-0.45%
2022/10/17	1	46.65	6	46.60	46.45	-5	2,258	-0.22%
2022/10/11	0	0.00	1	46.35	46.35	-1	2,287	-0.04%
2022/10/07	1	47.15	2	47.35	47.40	-1	2,296	-0.04%
2022/10/05	4	46.83	4	46.79	46.55	0	2,364	0.00%
2022/10/03	1	45.30	0	0.00	45.30	1	2,379	0.04%
2022/09/29	1	45.30	1	45.65	45.95	0	2,429	0.00%
2022/09/28	1	45.30	0	0.00	45.15	1	2,452	0.04%
2022/09/26	0	0.00	3	45.92	45.80	-3	2,514	-0.12%
2022/09/23	0	0.00	4	47.00	46.75	-4	2,600	-0.15%
2022/09/22	4	46.74	0	0.00	47.20	4	2,734	0.15%
2022/09/21	0	0.00	0.9	47.90	47.35	-0.9	2,775	-0.03%
2022/09/19	2	48.00	0	0.00	48.00	2	2,802	0.07%
2022/09/16	5	48.34	0	0.00	48.00	5	2,831	0.18%
2022/09/15	0	0.00	1	49.05	48.90	-1	2,827	-0.04%
2022/09/14	4	48.81	0	0.00	48.85	4	2,866	0.14%
2022/09/13	0	0.00	1	49.75	49.80	-1	2,901	-0.03%
2022/09/12	10	48.77	1	49.00	49.00	9	3,011	0.30%
2022/09/08	2	47.75	0	0.00	48.10	2	3,178	0.06%
2022/09/07	4.1	47.34	0	0.00	47.15	4.1	3,249	0.13%
2022/09/06	1	48.65	12	50.00	48.15	-11	3,297	-0.33%
2022/09/01	2	50.15	0	0.00	50.20	2	3,454	0.06%
2022/08/29	2	50.35	0	0.00	50.20	2	3,669	0.05%
2022/08/26	0	0.00	6	51.40	51.60	-6	3,781	-0.16%
2022/08/25	2	50.65	0	0.00	50.70	2	4,102	0.05%
2022/08/24	1	50.50	0	0.00	50.30	1	4,467	0.02%
2022/08/23	1	50.00	6	50.00	50.00	-5	6,013	-0.08%
2022/08/22	2	50.40	0	0.00	50.20	2	6,194	0.03%
2022/08/19	0	0.00	1	50.50	50.60	-1	6,346	-0.02%
2022/08/17	1	50.20	7	50.26	50.40	-6	6,540	-0.09%
2022/08/15	1	50.40	0	0.00	50.40	1	6,717	0.01%
2022/08/12	5	51.08	1	51.00	51.10	4	6,721	0.06%
2022/08/11	11	50.44	0	50.40	50.60	11	6,755	0.16%
2022/08/10	20	49.64	14	49.67	49.80	6	6,770	0.09%
2022/08/08	5	48.70	0	0.00	48.60	5	6,957	0.07%
2022/08/05	0	0.00	2	48.65	48.85	-2	7,083	-0.03%
2022/08/04	0	0.00	5	47.93	47.95	-5	7,101	-0.07%
2022/08/02	1	48.40	0	0.00	48.30	1	7,144	0.01%
2022/08/01	0.1	49.80	2	49.50	49.50	-1.9	7,140	-0.03%
2022/07/29	1	49.40	1	49.25	49.25	0	7,144	0.00%
2022/07/28	2	49.23	0	0.00	49.30	2	7,157	0.03%
2022/07/25	1	49.20	0	0.00	49.20	1	7,216	0.01%
2022/07/22	7	49.41	6	49.59	49.20	1	7,219	0.01%
2022/07/21	1	48.35	2	48.15	48.75	-1	7,194	-0.01%
2022/07/20	25	47.64	11	47.65	47.50	14	7,182	0.19%
2022/07/19	3	47.00	8	46.87	46.90	-5	7,176	-0.07%
2022/07/18	1	47.10	0	0.00	47.00	1	7,226	0.01%
2022/07/14	2	46.58	0	0.00	46.80	2	7,239	0.03%
2022/07/13	1	47.15	3	47.28	47.05	-2	7,246	-0.03%
2022/07/12	2	45.75	2	45.55	45.70	0	7,211	0.00%
2022/07/08	5.3	46.33	1	46.05	46.05	4.3	7,190	0.06%
2022/07/07	0	0.00	2	46.05	46.25	-2	7,184	-0.03%
2022/07/06	1	45.25	3	45.82	45.10	-2	7,162	-0.03%
2022/07/05	5	46.17	0	0.00	46.55	5	7,137	0.07%
2022/07/04	2	46.05	13.3	45.99	45.70	-11.3	7,133	-0.16%
2022/07/01	5	47.42	0	0.00	47.00	5	7,121	0.07%
2022/06/30	11.1	49.87	3	49.59	49.30	8.1	7,040	0.11%
2022/06/29	3.1	52.34	5	52.46	52.20	-1.9	6,921	-0.03%
2022/06/28	2.1	53.31	5	53.10	53.10	-2.9	6,904	-0.04%
2022/06/27	21	53.60	0	0.00	53.60	21	6,921	0.30%
2022/06/23	3	52.67	1.2	52.84	52.50	1.8	6,879	0.03%
2022/06/22	2	53.10	0	0.00	53.20	2	6,844	0.03%
2022/06/21	0	0.00	3	54.13	54.60	-3	6,830	-0.04%
2022/06/20	4	53.38	0	0.00	52.90	4	6,795	0.06%
2022/06/17	1	54.40	0	54.90	55.50	1	6,680	0.01%
2022/06/16	6	56.53	0	0.00	55.20	6	6,524	0.09%
2022/06/15	5	56.80	0	0.00	56.20	5	6,514	0.08%
2022/06/14	2	56.50	0	0.00	56.40	2	6,485	0.03%
2022/06/13	4	55.75	1	55.90	55.50	3	6,436	0.05%
2022/06/09	18	56.54	2	56.55	56.40	16	6,310	0.25%
2022/06/08	3	56.67	5	56.84	56.40	-2	6,213	-0.03%
2022/06/07	4	56.25	1	56.40	56.20	3	6,155	0.05%
2022/06/06	15	55.92	4	56.13	56.30	11	6,090	0.18%
2022/06/02	25	56.78	2	56.65	56.50	23	5,993	0.38%
2022/06/01	8	56.04	9	56.29	56.00	-1	5,706	-0.02%
2022/05/31	14	54.06	12	55.39	54.60	2	5,360	0.04%
2022/05/30	11	54.08	1	53.80	54.30	10	3,832	0.26%
2022/05/27	1	54.70	9	54.83	54.60	-8	3,693	-0.22%
2022/05/26	13	54.02	3	54.80	54.40	10	3,640	0.27%
2022/05/25	1	54.00	11	54.23	54.40	-10	3,678	-0.27%
2022/05/23	4	54.00	0	0.00	53.80	4	3,696	0.11%
2022/05/20	1	54.50	1	54.60	54.50	0	3,641	0.00%
2022/05/19	34	54.17	3	54.13	54.00	31	3,686	0.84%
2022/05/18	3	55.10	2	55.25	55.60	1	3,604	0.03%
2022/05/17	5	54.94	4	54.73	54.90	1	3,578	0.03%
2022/05/16	3	57.04	2	56.90	55.90	1	3,497	0.03%
2022/05/13	1	58.43	0	0.00	58.50	1	3,385	0.03%
2022/05/12	0	0.00	0	61.00	61.00	0	3,285	0.00%
2022/05/11	1	61.50	30	61.30	61.30	-29	3,294	-0.88%
2022/05/09	0	0.00	4	60.20	60.50	-4	3,395	-0.12%
2022/05/06	0	0.00	1	60.30	60.50	-1	3,424	-0.03%
2022/05/05	0	0.00	2	61.15	61.30	-2	3,468	-0.06%
2022/05/04	0	60.60	1	60.80	60.80	-1	3,484	-0.03%
2022/05/03	0	0.00	1	58.90	59.90	-1	3,499	-0.03%
2022/04/28	1	58.60	2	58.75	59.00	-1	3,522	-0.03%
2022/04/27	1	57.70	2.1	58.59	58.50	-1.1	3,536	-0.03%
2022/04/26	0	0.00	1	59.40	59.40	-1	3,534	-0.03%
2022/04/25	2	59.20	0	0.00	59.50	2	3,530	0.06%
2022/04/22	2	59.85	4	59.75	60.60	-2	3,496	-0.06%
2022/04/21	2	60.30	7	60.71	60.70	-5	3,469	-0.14%
2022/04/20	2	60.45	8	60.49	60.50	-6	3,461	-0.17%
2022/04/19	8	60.49	5	61.34	60.10	3	3,474	0.09%
2022/04/18	5	60.70	2	60.65	60.60	3	3,473	0.09%
2022/04/15	2	60.55	2	60.90	60.60	0	3,480	0.00%
2022/04/14	1	61.10	1	61.20	61.10	0	3,541	0.00%
2022/04/13	0.1	61.10	6	61.07	61.40	-5.9	3,592	-0.16%
2022/04/12	3	60.20	4	60.30	60.20	-1	3,788	-0.03%
2022/04/11	4	60.30	0	0.00	60.20	4	3,787	0.11%
2022/04/08	4	61.00	7	60.70	60.80	-3	3,784	-0.08%
2022/04/07	2.1	61.46	1	61.10	60.80	1.1	3,773	0.03%
2022/04/06	5	61.78	2	62.20	61.80	3	3,737	0.08%
2022/04/01	4.2	62.16	1	62.70	62.10	3.2	3,705	0.09%
2022/03/31	4	63.03	0	0.00	62.80	4	3,688	0.11%
2022/03/30	0	0.00	0.5	62.60	62.60	-0.5	3,663	-0.01%
2022/03/24	0	0.00	7	62.80	63.30	-7	3,651	-0.19%
2022/03/22	1	62.80	5	62.50	62.80	-4	3,661	-0.11%
2022/03/21	2	62.30	0	0.00	62.30	2	3,677	0.05%
2022/03/15	5	61.32	0.3	61.40	61.20	4.7	3,661	0.13%
2022/03/14	1	62.50	2	61.90	62.10	-1	3,671	-0.03%
2022/03/11	0	0.00	6	62.52	62.40	-6	3,733	-0.16%
2022/03/10	5	62.80	0	0.00	63.00	5	3,775	0.13%
2022/03/09	0	0.00	1	62.30	61.90	-1	3,785	-0.03%
2022/03/08	1	61.90	0	0.00	61.90	1	3,808	0.03%
2022/03/07	1	61.80	4.5	62.06	62.60	-3.5	3,803	-0.09%
2022/03/04	1	63.90	0	0.00	63.70	1	3,830	0.03%
2022/03/03	0	0.00	3	64.67	64.70	-3	3,864	-0.08%
2022/03/02	0	0.00	2	64.95	64.80	-2	3,932	-0.05%
2022/03/01	6	65.20	3	64.90	64.80	3	3,908	0.08%
2022/02/25	2	64.10	0	0.00	63.80	2	3,836	0.05%
2022/02/24	14	64.44	6	63.65	63.70	8	3,779	0.21%
2022/02/23	6	64.42	1	64.70	64.60	5	3,696	0.14%
2022/02/22	0	0.00	7	63.36	63.90	-7	3,637	-0.19%
2022/02/21	5	63.94	7	63.64	64.00	-2	3,645	-0.05%
2022/02/18	0	0.00	6	62.65	63.00	-6	3,636	-0.17%
2022/02/17	0	0.00	7	63.49	63.10	-7	3,784	-0.18%
2022/02/16	5	62.50	0	0.00	62.90	5	3,852	0.13%
2022/02/14	0	62.10	0	0.00	62.30	0	4,021	0.00%
2022/02/11	2	62.90	0	0.00	63.30	2	4,071	0.05%
2022/02/10	2	63.35	4	63.15	63.60	-2	4,106	-0.05%
2022/02/08	3.2	60.30	2	60.70	61.10	1.2	4,088	0.03%
2022/02/07	6	60.25	1.5	60.18	60.20	4.5	4,198	0.11%
2022/01/26	5	60.22	0.5	60.30	60.00	4.5	4,219	0.11%
2022/01/25	7	60.76	3	60.43	60.40	4	4,375	0.09%
2022/01/24	0	0.00	1	61.80	61.50	-1	4,369	-0.02%
2022/01/20	0	0.00	2	61.60	62.00	-2	4,457	-0.04%
2022/01/19	3	62.07	0	0.00	62.00	3	4,484	0.07%
2022/01/18	1	62.90	0	0.00	62.60	1	4,506	0.02%
2022/01/17	0	0.00	15	62.30	62.40	-15	4,573	-0.33%
2022/01/14	0	0.00	1	62.50	62.40	-1	4,656	-0.02%
2022/01/13	0	0.00	1	62.91	63.30	-1	4,815	-0.02%
2022/01/12	2	62.85	2	63.00	63.30	0	4,944	0.00%
2022/01/11	0	0.00	2	63.80	63.40	-2	5,062	-0.04%
2022/01/10	1	63.80	2	63.90	64.00	-1	5,313	-0.02%
2022/01/07	4	64.85	5	64.40	64.20	-1	5,567	-0.02%
2022/01/06	3	65.60	0	0.00	65.70	3	5,601	0.05%
2022/01/05	7	66.51	13	66.25	66.20	-6	5,650	-0.11%
2022/01/04	4	64.43	10	64.50	64.50	-6	5,601	-0.11%
2022/01/03	0	64.80	0	0.00	64.20	0	5,781	0.00%
2021/12/30	2	65.00	0	0.00	64.90	2	5,923	0.03%
2021/12/29	0	0.00	6	65.03	64.90	-6	6,247	-0.10%
2021/12/28	1	64.70	0	0.00	65.00	1	6,623	0.02%
2021/12/27	1	64.70	0	0.00	65.00	1	7,234	0.01%
2021/12/23	0	64.30	0	0.00	64.60	0	7,932	0.00%
2021/12/20	0	63.90	0	0.00	63.60	0	8,387	0.00%
2021/12/17	2	63.70	0	0.00	63.90	2	8,733	0.02%
2021/12/15	2	63.80	2	63.90	63.90	0	9,158	0.00%
2021/12/14	2	64.20	0	0.00	64.20	2	9,301	0.02%
2021/12/13	15	64.89	0	0.00	64.80	15	9,340	0.16%
2021/12/10	0	0.00	3	65.50	65.30	-3	9,585	-0.03%
2021/12/09	1	64.90	0	0.00	65.20	1	9,552	0.01%
2021/12/08	0	0.00	2	64.60	64.30	-2	9,529	-0.02%
2021/12/07	2	64.35	0	0.00	64.30	2	9,514	0.02%
2021/12/03	3	64.43	0	0.00	64.40	3	9,490	0.03%
2021/12/02	4	64.40	0	0.00	64.30	4	9,489	0.04%
2021/12/01	1	64.40	51	64.80	64.90	-50	9,490	-0.53%
2021/11/30	1.5	65.53	0	0.00	65.20	1.5	9,519	0.02%
2021/11/29	11	64.68	7	64.44	65.00	4	9,497	0.04%
2021/11/26	7	65.84	2	65.50	65.10	5	9,469	0.05%
2021/11/24	1	67.00	0	0.00	67.10	1	9,427	0.01%
2021/11/23	3	66.73	2	66.40	66.60	1	9,460	0.01%
2021/11/22	0	0.00	1	67.10	67.10	-1	9,442	-0.01%
2021/11/17	1	67.30	0	0.00	66.90	1	9,682	0.01%
2021/11/16	11	67.27	4	67.05	67.30	7	9,779	0.07%
2021/11/15	2	68.55	13	68.02	68.00	-11	9,836	-0.11%
2021/11/12	0	0.00	1	69.10	68.90	-1	9,928	-0.01%
2021/11/11	1	69.70	11	69.30	69.30	-10	9,930	-0.10%
2021/11/10	0	0.00	5	70.14	70.20	-5	9,851	-0.05%
2021/11/09	1	69.50	3	69.67	69.60	-2	9,853	-0.02%
2021/11/08	2	69.60	4	69.35	69.60	-2	9,847	-0.02%
2021/11/05	3	69.70	1	69.80	70.00	2	9,845	0.02%
2021/11/04	4	70.40	5	70.80	70.00	-1	9,782	-0.01%
2021/11/03	1	69.50	3.1	69.45	69.80	-2.1	9,643	-0.02%
2021/11/02	8	69.81	18	69.69	69.10	-10	9,609	-0.10%
2021/11/01	8	68.55	5	68.60	68.60	3	9,474	0.03%
2021/10/29	0	0.00	6.5	68.55	68.80	-6.5	9,456	-0.07%
2021/10/28	18	68.51	37	68.67	68.60	-19	9,393	-0.20%
2021/10/27	18	67.68	43	67.76	67.70	-25	9,316	-0.27%
2021/10/26	8	67.98	0	0.00	68.00	8	9,311	0.09%
2021/10/25	3	68.37	21	68.09	68.30	-18	9,279	-0.19%
2021/10/22	1	67.10	38	67.04	67.90	-37	9,259	-0.40%
2021/10/21	9.5	67.41	18	67.48	66.50	-8.5	9,213	-0.09%
2021/10/20	3.2	67.64	0	0.00	67.90	3.2	9,154	0.04%
2021/10/19	22	68.60	13	68.12	68.00	9	9,037	0.10%
2021/10/18	26	69.03	7	69.44	68.70	19	8,913	0.21%
2021/10/15	69	70.39	32.3	70.37	70.80	36.7	8,729	0.42%
2021/10/14	5	68.50	31.3	68.91	68.50	-26.3	8,527	-0.31%
2021/10/13	0.3	68.74	0	0.00	69.00	0.3	8,468	0.00%
2021/10/12	11	68.25	5	68.40	67.90	6	8,397	0.07%
2021/10/08	12.1	69.63	27	69.91	70.10	-14.9	8,305	-0.18%
2021/10/07	84	69.51	7	69.41	69.40	77	8,151	0.94%
2021/10/06	26.1	68.92	9	69.15	68.30	17	8,078	0.21%
2021/10/05	7	69.90	1.1	68.29	71.20	5.9	7,773	0.08%
2021/10/04	28	70.47	32.1	70.52	70.90	-4.1	7,414	-0.05%
2021/10/01	33	68.78	11	69.55	67.60	22	6,842	0.32%
2021/09/30	7.1	70.40	10.6	70.63	70.30	-3.5	6,600	-0.05%
2021/09/29	0	0.00	10	68.66	68.70	-10	6,218	-0.16%
2021/09/28	3	68.23	25.4	69.07	69.40	-22.4	6,209	-0.36%
2021/09/27	12	68.23	4.1	68.75	68.80	7.9	6,058	0.13%
2021/09/24	60.2	69.26	21.1	68.85	68.70	39.1	5,961	0.66%
2021/09/23	44.3	67.69	74	67.87	68.00	-29.7	5,645	-0.53%
2021/09/22	11	65.40	1	65.10	66.20	10	5,330	0.19%
2021/09/17	33	65.99	53	65.71	66.50	-20	5,240	-0.38%
2021/09/16	2	64.90	7	64.47	64.40	-5	5,113	-0.10%
2021/09/15	36.3	65.44	27	65.80	65.00	9.3	5,073	0.18%
2021/09/14	3	63.20	0	0.00	62.80	3	4,849	0.06%
2021/09/13	0	0.00	1	62.90	63.00	-1	4,862	-0.02%
2021/09/10	0	0.00	15	63.50	63.50	-15	4,890	-0.31%
2021/09/09	1	63.40	0	0.00	63.50	1	5,004	0.02%
2021/09/08	16	64.26	0	0.00	62.90	16	5,002	0.32%
2021/09/07	1	64.20	1	63.90	64.30	0	4,951	0.00%
2021/09/06	2	64.25	3	63.90	64.00	-1	4,946	-0.02%
2021/09/03	5	63.82	10	64.46	64.90	-5	4,952	-0.10%
2021/09/02	1	64.90	3	65.03	64.20	-2	4,909	-0.04%
2021/09/01	1	66.00	6	65.72	65.60	-5	4,851	-0.10%
2021/08/30	8	65.93	7	65.60	66.20	1	4,853	0.02%
2021/08/27	6	66.18	7	66.07	66.20	-1	4,900	-0.02%
2021/08/26	2	65.20	3	65.47	65.70	-1	4,919	-0.02%
2021/08/25	5	66.30	6	65.87	65.70	-1	5,051	-0.02%
2021/08/24	8	66.75	6	66.17	65.70	2	5,050	0.04%
2021/08/23	22	66.98	31	67.15	67.30	-9	5,006	-0.18%
2021/08/20	15	65.45	38	65.79	65.90	-23	4,871	-0.47%
2021/08/19	10	65.18	12	64.62	64.50	-2	4,791	-0.04%
2021/08/18	24	66.13	9	64.84	66.80	15	4,610	0.33%
2021/08/17	12	64.37	10	64.23	64.40	2	4,482	0.04%
2021/08/16	1	64.00	0	0.00	63.90	1	4,440	0.02%
2021/08/13	10	64.10	1	63.80	64.00	9	4,433	0.20%
2021/08/12	3	63.80	1	63.90	63.80	2	4,405	0.05%
2021/08/11	1	62.50	1	63.00	63.30	0	4,404	0.00%
2021/08/05	1	63.20	7	62.86	63.20	-6	4,772	-0.13%
2021/08/03	1	61.80	1	62.10	62.30	0	5,070	0.00%
2021/08/02	1	61.60	3	61.98	62.20	-2	5,105	-0.04%
2021/07/30	8	61.94	3	61.90	61.60	5	5,173	0.10%
2021/07/27	1	62.60	14	62.53	62.50	-13	5,499	-0.24%
2021/07/26	4	64.08	2	63.50	63.10	2	5,680	0.04%
2021/07/23	3	62.30	1	62.50	62.60	2	5,639	0.04%
2021/07/22	0	0.00	1	62.40	62.40	-1	5,708	-0.02%
2021/07/21	9	63.39	0	0.00	63.00	9	5,794	0.16%
2021/07/20	9	64.48	1	64.30	64.20	8	5,755	0.14%
2021/07/19	1	65.70	0	0.00	65.80	1	5,777	0.02%
2021/07/16	2	66.30	0	0.00	66.50	2	5,967	0.03%
2021/07/15	15	66.88	4.3	66.64	66.70	10.7	6,086	0.18%
2021/07/13	0	0.00	5	66.48	66.10	-5	6,153	-0.08%
2021/07/09	1	64.90	1	65.00	65.00	0	6,253	0.00%
2021/07/07	0	0.00	1	65.50	65.50	-1	6,501	-0.02%
2021/07/06	4	66.32	2	65.95	66.00	2	6,572	0.03%
2021/07/05	3	66.04	7	66.67	67.00	-4	6,628	-0.06%
2021/07/02	3	64.83	4	64.88	65.00	-1	6,607	-0.01%
2021/07/01	11	65.55	1	65.00	65.10	10	6,709	0.15%
2021/06/30	11	65.78	0	0.00	65.70	11	6,760	0.16%
2021/06/29	0	0.00	3	65.20	65.30	-3	6,904	-0.04%
2021/06/28	1	65.10	20	65.10	65.30	-19	7,157	-0.27%
2021/06/25	0	65.90	1	65.60	65.60	-1	7,238	-0.01%
2021/06/23	2	64.75	4	64.70	65.10	-2	7,422	-0.03%
2021/06/22	2	63.95	0	0.00	63.90	2	7,633	0.03%
2021/06/21	1	65.20	10	64.50	64.20	-9	7,891	-0.11%
2021/06/18	20.1	65.60	11	66.16	65.70	9.1	8,989	0.10%
2021/06/15	10	64.90	0	0.00	65.00	10	9,745	0.10%
2021/06/11	0	0.00	2	64.90	64.90	-2	10,415	-0.02%
2021/06/10	1	63.70	2	64.20	64.20	-1	10,545	-0.01%
2021/06/09	2	64.00	0	0.00	63.40	2	10,719	0.02%
2021/06/08	1	64.20	3	64.37	64.40	-2	11,187	-0.02%
2021/06/07	4	63.28	2	63.75	63.50	2	11,381	0.02%
2021/06/04	7	64.03	8	64.11	64.00	-1	11,419	-0.01%
2021/06/03	2	65.05	1	65.80	65.10	1	11,503	0.01%
2021/06/02	5	67.33	2	66.40	65.90	3	11,547	0.03%
2021/06/01	0.3	66.00	2	66.00	66.40	-1.7	11,512	-0.01%
2021/05/31	1	65.20	0	0.00	65.30	1	11,685	0.01%
2021/05/28	1	64.90	11	65.03	64.60	-10	11,746	-0.09%
2021/05/27	1	64.00	0	0.00	64.00	1	11,840	0.01%
2021/05/26	16	63.89	2	63.65	64.00	14	12,006	0.12%
2021/05/25	21	64.20	0	0.00	64.30	21	12,460	0.17%
2021/05/24	1	62.90	0	0.00	63.50	1	13,058	0.01%
2021/05/21	0	0.00	1	62.90	63.10	-1	13,201	-0.01%
2021/05/20	0	0.00	5	62.20	62.20	-5	13,440	-0.04%
2021/05/19	2	61.80	8	62.33	62.10	-6	13,616	-0.04%
2021/05/18	0	61.20	20	61.46	62.70	-20	13,799	-0.14%
2021/05/17	5	58.00	3	58.17	57.80	2	13,988	0.01%
2021/05/14	13	62.08	12	61.38	60.90	1	14,093	0.01%
2021/05/13	8	61.34	12	60.26	61.20	-4	14,457	-0.03%
2021/05/12	7	58.74	9.5	59.31	59.80	-2.5	14,679	-0.02%
2021/05/11	4	62.98	2	63.45	62.00	2	15,153	0.01%
2021/05/10	1	65.21	3	65.20	65.40	-2	15,223	-0.01%
2021/05/07	4	65.78	2	66.10	66.20	2	15,477	0.01%
2021/05/06	0	0.00	10	64.00	64.40	-10	15,780	-0.06%
2021/05/05	2	64.65	0	0.00	63.60	2	16,217	0.01%
2021/05/04	5.4	63.99	9	63.98	64.20	-3.6	16,250	-0.02%
2021/05/03	10.1	67.31	20	66.72	66.70	-9.9	16,320	-0.06%
2021/04/29	5	69.24	2	69.30	69.00	3	16,341	0.02%
2021/04/28	3	69.77	3	70.17	69.70	0	16,457	0.00%
2021/04/27	1.3	70.85	4	70.60	70.70	-2.7	16,704	-0.02%
2021/04/26	19	69.82	7	69.60	69.60	12	16,916	0.07%
2021/04/23	3.9	69.44	11	69.64	69.60	-7.2	17,894	-0.04%
2021/04/22	19.2	70.07	30	70.20	69.30	-10.8	19,364	-0.06%
2021/04/21	13	71.30	17.1	71.33	70.80	-4.1	21,177	-0.02%
2021/04/20	5	71.22	4	71.03	71.00	1	23,422	0.00%
2021/04/19	4	71.03	6	71.23	71.10	-2	24,127	-0.01%
2021/04/16	10	71.54	8	71.70	71.70	2	24,288	0.01%
2021/04/15	13	70.48	2	70.55	70.80	11	24,357	0.05%
2021/04/14	13	71.12	9	71.74	71.10	4	24,344	0.02%
2021/04/13	14	72.76	16	72.63	72.10	-2	24,468	-0.01%
2021/04/12	7.2	72.17	4	72.20	72.10	3.2	24,572	0.01%
2021/04/09	19	72.02	3	72.13	72.00	16	24,711	0.06%
2021/04/08	12	72.30	6	72.35	72.30	6	24,687	0.02%
2021/04/07	5	73.00	4.1	72.90	73.10	0.9	24,603	0.00%
2021/04/06	8	72.39	11	72.33	72.10	-3	24,526	-0.01%
2021/04/01	15	71.99	69	71.90	71.90	-54	24,495	-0.22%
2021/03/31	25	72.86	15	72.75	72.60	10	24,416	0.04%
2021/03/30	10	74.56	11	74.49	74.80	-1	24,191	0.00%
2021/03/29	8	74.24	2	74.45	74.10	6	24,121	0.02%
2021/03/26	7	73.90	7	73.87	73.80	0	24,108	0.00%
2021/03/25	7	75.04	14	74.66	74.10	-7	24,013	-0.03%
2021/03/24	18	75.64	7	75.67	75.40	11	23,836	0.05%
2021/03/23	184.3	77.23	183.2	77.50	76.10	1.1	23,564	0.00%	大買/大賣/
2021/03/22	7	72.99	29.2	73.63	74.00	-22.2	22,465	-0.10%
2021/03/19	28.2	73.41	12	73.52	73.00	16.2	22,308	0.07%
2021/03/18	65	74.68	21	74.89	74.80	44	22,105	0.20%
2021/03/17	24	74.24	36	73.75	73.40	-12	21,765	-0.06%
2021/03/16	25.1	72.82	13	72.68	72.50	12.1	21,200	0.06%
2021/03/15	31	72.77	16	72.89	72.80	15	21,150	0.07%
2021/03/12	49	72.82	38	72.98	73.30	11	21,192	0.05%
2021/03/11	9	70.97	18	70.87	71.30	-9	21,120	-0.04%
2021/03/10	5	69.70	4	69.90	69.60	1	20,960	0.00%
2021/03/09	7.2	68.46	10	68.47	69.00	-2.8	20,933	-0.01%
2021/03/08	11	69.32	0	0.00	69.00	11	20,785	0.05%
2021/03/05	5	70.48	1	70.51	70.00	4	20,689	0.02%
2021/03/04	9	71.32	52	70.39	70.50	-43	20,660	-0.21%
2021/03/03	4	70.33	2	69.95	70.80	2	20,431	0.01%
2021/03/02	3.2	69.37	2.2	70.26	69.30	1	20,303	0.00%
2021/02/26	27	70.29	3	70.23	70.00	24	20,163	0.12%
2021/02/25	37.2	72.06	9.2	71.77	71.30	28.1	19,931	0.14%
2021/02/24	73	71.75	52	71.20	70.60	21	19,489	0.11%
2021/02/23	28	69.82	3	69.70	69.70	25	18,843	0.13%
2021/02/22	13	70.06	10	69.84	69.70	3	18,685	0.02%
2021/02/19	4	69.13	4.1	69.31	69.40	-0.1	18,424	0.00%
2021/02/18	26	70.27	34	70.16	70.20	-8	18,213	-0.04%
2021/02/17	11	69.83	7	69.27	69.90	4	17,982	0.02%
2021/02/05	11	70.63	0	0.00	70.40	11	17,708	0.06%
2021/02/04	17	70.38	3	70.50	70.40	14	17,457	0.08%
2021/02/03	10	72.49	30	72.76	72.50	-20	17,039	-0.12%
2021/02/02	42	75.14	92	74.49	73.60	-50	16,672	-0.30%
2021/02/01	38	73.31	6	73.17	74.90	32	15,953	0.20%
2021/01/29	61	76.94	42	77.31	74.80	19	15,757	0.12%
2021/01/28	74	76.71	78	76.94	77.20	-4	15,459	-0.03%
2021/01/27	34	76.75	13	76.55	78.20	21	15,072	0.14%
2021/01/26	2.5	74.89	7	74.74	74.40	-4.5	14,563	-0.03%
2021/01/25	10	75.64	9.1	76.11	75.30	1	14,395	0.01%
2021/01/22	11	74.22	36	73.97	75.60	-25	14,088	-0.18%
2021/01/21	13	73.21	95.1	73.62	72.50	-82.1	13,851	-0.59%
2021/01/20	48	73.66	90.1	73.42	72.10	-42.1	13,646	-0.31%
2021/01/19	66	76.34	13.1	76.26	76.00	52.9	13,299	0.40%
2021/01/18	102.1	75.57	30	75.77	77.30	72.1	12,960	0.56%	大買/
2021/01/15	115	76.59	33.1	76.78	75.60	81.9	11,917	0.69%	大買/
2021/01/14	72.3	76.65	56	76.03	76.90	16.3	10,349	0.16%
2021/01/13	95.2	69.54	85	69.43	72.80	10.2	8,308	0.12%
2021/01/12	13	67.70	74	67.70	67.70	-61	5,923	-1.03%
2021/01/11	50	61.60	13	61.60	61.60	37	5,142	0.72%
2021/01/08	4	55.63	0	0.00	56.00	4	4,890	0.08%
2021/01/07	0	0.00	3	55.43	55.60	-3	4,712	-0.06%
2021/01/06	5	56.26	8	56.34	55.70	-3	4,613	-0.07%
2021/01/05	19	56.19	17	56.49	56.10	2	4,309	0.05%
2021/01/04	8	55.23	11	55.24	55.60	-3	4,071	-0.07%
2020/12/31	2	53.40	2	54.15	53.40	0	3,844	0.00%
2020/12/29	2	53.60	0	0.00	53.40	2	3,724	0.05%
2020/12/28	1	54.30	5	54.28	54.00	-4	3,684	-0.11%
2020/12/25	1	53.40	6	53.63	53.70	-5	3,627	-0.14%
2020/12/24	2	52.70	5	53.04	52.70	-3	3,521	-0.09%
2020/12/23	3	52.03	2	52.30	52.10	1	3,454	0.03%
2020/12/22	2	52.45	13	52.62	52.00	-11	3,437	-0.32%
2020/12/21	2	52.20	3	52.30	52.20	-1	3,413	-0.03%
2020/12/18	1	52.20	0	0.00	51.90	1	3,403	0.03%
2020/12/17	1	52.50	1	52.90	52.60	0	3,360	0.00%
2020/12/16	8	52.59	7	52.73	52.90	1	3,354	0.03%
2020/12/15	1	52.40	0	0.00	52.00	1	3,341	0.03%
2020/12/14	3.1	53.20	1	53.40	52.70	2.1	3,279	0.06%
2020/12/11	5	53.04	1	53.10	53.00	4	3,205	0.12%
2020/12/10	8	53.70	6	54.03	53.20	2	3,128	0.06%
2020/12/09	19	55.08	17	55.05	54.70	2	2,998	0.07%
2020/12/08	21	55.07	35	55.62	54.70	-14	2,877	-0.49%
2020/12/07	45.2	54.68	13	54.55	56.30	32.2	2,632	1.22%
2020/12/04	0	0.00	7	52.27	52.50	-7	2,227	-0.31%
2020/12/03	2	51.85	1.2	52.05	51.60	0.8	2,175	0.04%
2020/12/02	3	52.40	2	52.30	52.20	1	2,119	0.05%
2020/12/01	3	52.43	0	0.00	52.40	3	2,123	0.14%
2020/11/30	0	0.00	5	52.30	52.60	-5	2,111	-0.24%
2020/11/26	2	52.10	1	52.20	52.20	1	2,000	0.05%
2020/11/24	1	51.60	0	0.00	51.60	1	2,028	0.05%
2020/11/23	0	0.00	1	52.40	52.40	-1	2,003	-0.05%
2020/11/20	0	0.00	2	52.05	52.10	-2	1,960	-0.10%
2020/11/18	1	51.50	0	0.00	51.80	1	1,948	0.05%
2020/11/13	4	51.15	0	0.00	51.00	4	1,988	0.20%
2020/11/12	0	0.00	1	52.20	52.30	-1	1,946	-0.05%
2020/11/11	11	52.13	10	52.30	52.30	1	1,952	0.05%
2020/11/10	4	51.73	1	51.70	51.60	3	1,934	0.16%
2020/11/09	1	51.50	0	0.00	51.70	1	1,966	0.05%
2020/11/06	2	51.20	1	51.50	51.30	1	1,968	0.05%
2020/11/04	0	0.00	1	51.30	51.10	-1	1,995	-0.05%
2020/11/03	0	0.00	1	51.00	51.10	-1	2,012	-0.05%
2020/10/30	2	50.20	0.4	50.30	50.10	1.6	2,045	0.08%
2020/10/29	1	50.10	0	0.00	50.40	1	2,036	0.05%
2020/10/28	0	0.00	1	51.00	51.00	-1	2,052	-0.05%
2020/10/27	1	51.30	0	0.00	51.20	1	2,070	0.05%
2020/10/26	2	51.60	0	0.00	51.40	2	2,098	0.10%
2020/10/22	1	51.30	0.1	51.50	51.30	0.9	2,165	0.04%
2020/10/21	0	0.00	2	51.70	51.40	-2	2,221	-0.09%
2020/10/20	4	51.50	0	0.00	51.60	4	2,272	0.18%
2020/10/19	0	0.00	4	52.05	51.90	-4	2,330	-0.17%
2020/10/15	2	51.60	0	0.00	51.40	2	2,494	0.08%
2020/10/14	0	0.00	1	51.90	51.80	-1	2,580	-0.04%
2020/10/13	1	51.60	0	0.00	52.00	1	2,672	0.04%
2020/10/07	0	0.00	0	51.70	51.40	0	2,825	0.00%
2020/09/28	0	0.00	1	51.10	51.00	-1	3,033	-0.03%
2020/09/24	0	0.00	1	50.40	50.30	-1	3,106	-0.03%
2020/09/23	0	0.00	1	51.30	51.40	-1	3,069	-0.03%
2020/09/22	0	0.00	2	52.00	52.00	-2	3,132	-0.06%
2020/09/21	3	53.00	4	53.25	53.00	-1	3,162	-0.03%
2020/09/18	1	52.60	2	53.20	52.60	-1	3,183	-0.03%
2020/09/16	0.5	52.90	3	53.00	53.00	-2.5	3,255	-0.08%
2020/09/15	0	0.00	1	53.00	53.20	-1	3,260	-0.03%
2020/09/10	0	0.00	1	52.30	52.30	-1	3,385	-0.03%
2020/09/08	0	0.00	1	52.30	52.30	-1	3,422	-0.03%
2020/09/07	0	0.00	2	52.90	52.70	-2	3,443	-0.06%
2020/09/04	3	52.50	0	0.00	52.50	3	3,478	0.09%
2020/09/03	0	0.00	11	54.10	53.30	-11	3,473	-0.32%
2020/09/01	5	53.20	1	53.20	53.00	4	3,495	0.11%
2020/08/27	0	0.00	1	52.80	53.10	-1	3,529	-0.03%
2020/08/26	0	0.00	1	53.10	53.30	-1	3,540	-0.03%
2020/08/25	0	0.00	5	53.30	53.10	-5	3,558	-0.14%
2020/08/24	6	52.07	0	0.00	52.10	6	3,587	0.17%
2020/08/21	1	52.00	0	0.00	51.80	1	3,590	0.03%
2020/08/20	3	51.83	0	0.00	51.20	3	3,581	0.08%
2020/08/18	0	0.00	1	54.20	54.00	-1	3,510	-0.03%
2020/08/17	5	54.10	7	54.10	54.30	-2	3,521	-0.06%
2020/08/14	5	53.34	0	0.00	53.60	5	3,521	0.14%
2020/08/13	3	53.43	1	53.10	53.10	2	3,519	0.06%
2020/08/07	2	54.40	0	0.00	54.30	2	3,561	0.06%
2020/08/06	16	54.66	0	0.00	54.80	16	3,566	0.45%
2020/08/05	0	0.00	6	54.77	54.50	-6	3,592	-0.17%
2020/08/03	2	54.15	0	0.00	53.90	2	3,640	0.05%
2020/07/31	6	54.27	0	0.00	54.20	6	3,640	0.16%
2020/07/29	3	53.63	0	0.00	53.70	3	3,676	0.08%
2020/07/28	1	54.80	4	54.30	53.60	-3	3,734	-0.08%
2020/07/27	0	0.00	2	53.80	53.60	-2	3,923	-0.05%
2020/07/24	2	54.10	0	0.00	54.20	2	3,912	0.05%
2020/07/23	4	55.55	3	56.00	55.30	1	3,881	0.03%
2020/07/22	1	57.40	4	57.95	58.00	-3	3,845	-0.08%
2020/07/21	1	56.90	1	57.80	57.60	0	3,757	0.00%
2020/07/20	4	57.45	1	56.90	56.90	3	3,695	0.08%
2020/07/17	6	58.05	4	58.00	57.70	2	3,632	0.06%
2020/07/16	1	57.40	25	57.36	58.00	-24	3,580	-0.67%
2020/07/15	2	57.30	0.2	57.20	57.20	1.8	3,552	0.05%
2020/07/14	8	57.85	0.3	57.70	57.70	7.7	3,530	0.22%
2020/07/13	2	58.20	2	57.75	58.00	0	3,522	0.00%
2020/07/10	5	57.48	0	0.00	57.10	5	3,528	0.14%
2020/07/08	0	0.00	1	58.20	58.20	-1	3,499	-0.03%
2020/07/07	4	58.10	1	58.70	57.90	3	3,496	0.09%
2020/07/06	3	57.70	2.2	57.80	57.80	0.8	3,540	0.02%
2020/07/03	8	57.01	4	57.20	57.00	4	3,549	0.11%
2020/07/02	4	57.08	0.4	57.40	57.40	3.6	3,543	0.10%
2020/07/01	2	57.75	0	0.00	57.00	2	3,542	0.06%
2020/06/30	6	56.40	1	56.50	56.50	5	3,455	0.14%
2020/06/29	1	55.30	2	55.60	55.20	-1	3,419	-0.03%
2020/06/24	10	55.20	3	55.93	55.90	7	3,392	0.21%
2020/06/23	0	0.00	1.5	54.87	54.70	-1.5	3,334	-0.05%
2020/06/22	1	54.20	0	0.00	54.40	1	3,338	0.03%
2020/06/19	12	54.58	0	0.00	54.10	12	3,365	0.36%
2020/06/18	2	54.60	0	0.00	55.20	2	3,317	0.06%
2020/06/17	1.2	54.50	1	55.00	54.50	0.2	3,313	0.01%
2020/06/12	3	53.30	2	54.00	53.80	1	3,523	0.03%
2020/06/11	2	55.00	1	55.20	54.50	1	3,600	0.03%
2020/06/10	0	0.00	1	55.60	55.70	-1	3,628	-0.03%
2020/06/08	3	55.40	20	55.50	55.80	-17	3,846	-0.44%
2020/06/04	2	55.25	7	55.43	55.20	-5	3,822	-0.13%
2020/06/03	24	55.11	5	54.92	55.20	19	3,835	0.50%
2020/05/28	1	53.70	0	0.00	53.70	1	3,791	0.03%
2020/05/26	0	0.00	0	54.00	54.00	0	3,853	0.00%
2020/05/25	1	53.10	0	0.00	53.20	1	3,859	0.03%
2020/05/21	0	0.00	7	54.89	55.10	-7	3,856	-0.18%
2020/05/20	0	0.00	5	54.72	54.70	-5	3,844	-0.13%
2020/05/18	0	0.00	33	53.57	53.70	-33	3,845	-0.86%
2020/05/15	0	0.00	13	54.80	54.80	-13	3,815	-0.34%
2020/05/14	3	55.77	0	0.00	55.50	3	3,778	0.08%
2020/05/13	1	56.80	0	0.00	56.80	1	3,739	0.03%
2020/05/11	6	57.42	1	57.40	57.40	5	3,742	0.13%
2020/05/08	1	56.60	0	0.00	56.20	1	3,714	0.03%
2020/05/07	4	55.75	0	0.00	56.00	4	3,679	0.11%
2020/05/06	1	56.50	0	0.00	55.50	1	3,663	0.03%
2020/05/05	0	0.00	1	56.20	55.90	-1	3,633	-0.03%
2020/05/04	7	55.60	0	0.00	56.30	7	3,626	0.19%
2020/04/30	56	58.24	5	57.90	57.60	51	3,581	1.42%
2020/04/23	5	53.60	1	53.80	53.80	4	3,521	0.11%
2020/04/21	1	52.60	1	52.50	52.40	0	3,505	0.00%
2020/04/17	4	54.70	0	0.00	54.50	4	3,472	0.12%
2020/04/16	2	53.90	2	54.35	54.00	0	3,419	0.00%
2020/04/15	4	54.40	0	0.00	54.50	4	3,391	0.12%
2020/04/14	0	0.00	2	54.35	54.30	-2	3,367	-0.06%
2020/04/09	8	55.90	6	55.57	54.80	2	3,354	0.06%
2020/04/07	1	50.80	0	0.00	51.20	1	3,189	0.03%
2020/04/01	2	49.15	0.1	49.50	49.00	1.9	3,164	0.06%
2020/03/27	1	49.90	1	50.50	49.55	0	3,154	0.00%
2020/03/25	0	0.00	2	50.10	49.95	-2	3,165	-0.06%
2020/03/24	0	0.00	4	49.35	48.75	-4	3,153	-0.13%
2020/03/23	1	46.90	0	0.00	46.95	1	3,187	0.03%
2020/03/20	1	49.05	0	0.00	49.50	1	3,220	0.03%
2020/03/19	3	48.33	6	47.98	46.20	-3	3,172	-0.09%
2020/03/18	5	50.10	2	50.40	50.00	3	3,119	0.10%
2020/03/13	7	50.46	1.7	52.15	53.30	5.3	3,082	0.17%
2020/03/12	6	55.18	26	55.20	55.20	-20	2,982	-0.67%
2020/03/11	0	0.00	6	58.17	58.10	-6	2,899	-0.21%
2020/03/09	0	0.00	8	58.18	58.50	-8	2,907	-0.28%
2020/03/06	13	58.70	0	0.00	58.50	13	2,863	0.45%
2020/03/03	0	0.00	1	59.70	59.20	-1	2,843	-0.04%
2020/03/02	2	58.75	0.1	58.90	58.70	1.9	2,850	0.07%
2020/02/27	4	59.68	2	59.75	59.50	2	2,885	0.07%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/25	0	0.00	1	59.80	59.90	-1	2,870	-0.03%
2020/02/20	0	0.00	0.2	60.70	60.70	-0.2	2,941	-0.01%
2020/02/18	1	60.40	0	0.00	60.40	1	2,976	0.03%
2020/02/17	2	60.80	0	0.00	60.60	2	3,025	0.07%
2020/02/13	0	0.00	3	61.30	61.30	-3	3,058	-0.10%
2020/02/12	3	61.00	0	0.00	61.20	3	3,074	0.10%
2020/02/11	1	60.50	0	0.00	60.60	1	3,095	0.03%
2020/02/10	2	60.60	0	0.00	60.40	2	3,125	0.06%
2020/02/05	1	60.80	3	60.80	61.00	-2	3,438	-0.06%
2020/02/03	2	59.10	0	0.00	59.30	2	3,564	0.06%
2020/01/31	2.2	60.72	26.1	60.52	60.50	-23.9	3,521	-0.68%
2020/01/30	5	60.62	13	60.10	59.80	-8	3,507	-0.23%
2020/01/16	2	65.15	0	0.00	65.20	2	3,385	0.06%
2020/01/09	5	64.80	1.6	64.58	64.80	3.4	3,479	0.10%
2020/01/06	11.1	65.40	0	0.00	65.30	11.1	3,461	0.32%
2020/01/03	10	66.70	1	66.70	66.60	9	3,467	0.26%
2019/12/31	6	66.37	0.1	66.30	66.20	5.9	3,517	0.17%
2019/12/30	9	66.80	0	0.00	66.60	9	3,513	0.26%
2019/12/27	2	66.95	0	0.00	67.00	2	3,513	0.06%
2019/12/26	11	67.50	0	0.00	67.00	11	3,489	0.32%
2019/12/18	1	68.70	3	68.83	69.10	-2	3,545	-0.06%
2019/12/16	2	69.30	0	0.00	69.20	2	3,592	0.06%
2019/12/12	5	69.80	0	0.00	68.80	5	3,555	0.14%
2019/12/10	0	0.00	4	67.70	67.90	-4	3,428	-0.12%
2019/12/06	1	66.70	5	66.62	67.30	-4	3,411	-0.12%
2019/12/04	1	66.90	1	67.00	67.10	0	3,370	0.00%
2019/12/03	0	0.00	0.3	67.00	67.00	-0.3	3,372	-0.01%
2019/11/29	2	66.90	0	0.00	66.60	2	3,357	0.06%
2019/11/26	0	0.00	1	67.60	68.50	-1	3,338	-0.03%
2019/11/25	0	0.00	1.2	67.53	67.20	-1.2	3,265	-0.04%
2019/11/21	1	66.40	1	66.90	67.20	0	3,261	0.00%
2019/11/20	0	0.00	1	66.70	67.20	-1	3,263	-0.03%
2019/11/19	4	67.20	0	0.00	67.20	4	3,257	0.12%
2019/11/18	1	65.50	0	0.00	66.70	1	3,230	0.03%
2019/11/11	10	66.50	0.1	65.90	65.90	9.9	3,172	0.31%
2019/11/08	0	0.00	3	66.93	67.00	-3	3,142	-0.10%
2019/11/07	1	66.50	0	0.00	66.70	1	3,104	0.03%
2019/11/06	2	67.95	0	0.00	67.50	2	3,073	0.07%
2019/11/05	1	69.30	3	68.50	68.90	-2	3,033	-0.07%
2019/11/04	18	69.03	37	67.94	69.30	-19	2,979	-0.64%
2019/11/01	117	66.80	85	66.95	67.30	32	2,808	1.14%	大買/
2019/10/31	2	65.35	2	65.20	65.20	0	2,718	0.00%
2019/10/30	1	65.60	0	0.00	65.50	1	2,742	0.04%
2019/10/29	0	0.00	3	65.27	65.40	-3	2,737	-0.11%
2019/10/28	7	64.70	5	64.80	64.90	2	2,706	0.07%
2019/10/23	1	65.40	1	66.20	65.40	0	2,745	0.00%
2019/10/22	0	0.00	1	66.00	65.70	-1	2,779	-0.04%
2019/10/21	0	0.00	1	65.70	65.60	-1	2,781	-0.04%
2019/10/17	0	0.00	1	64.90	65.20	-1	2,780	-0.04%
2019/10/16	0	0.00	1	64.30	64.50	-1	2,760	-0.04%
2019/10/15	0	0.00	10	63.90	64.00	-10	2,766	-0.36%
2019/10/14	1	63.50	0	0.00	63.90	1	2,818	0.04%
2019/10/09	44	63.47	1	63.80	63.00	43	2,835	1.52%
2019/10/08	1	64.70	11	64.81	64.50	-10	2,855	-0.35%
2019/10/07	4	63.48	2	63.50	63.50	2	2,938	0.07%
2019/10/04	1	64.20	0	0.00	64.80	1	2,897	0.03%
2019/10/03	10	64.80	0	0.00	64.80	10	2,895	0.35%
2019/10/01	0	0.00	2	65.35	65.50	-2	2,878	-0.07%
2019/09/27	1	65.00	1	65.10	64.70	0	2,847	0.00%
2019/09/26	1	65.60	0	0.00	65.30	1	2,822	0.04%
2019/09/25	0	0.00	2	65.90	66.00	-2	2,787	-0.07%
2019/09/24	2	65.90	0	0.00	66.40	2	2,755	0.07%
2019/09/23	0	0.00	2	65.70	65.90	-2	2,699	-0.07%
2019/09/20	110	66.31	105	66.16	65.60	5	2,699	0.19%	大買/大賣/
2019/09/19	30	65.55	30	65.60	64.90	0	2,559	0.00%
2019/09/18	1	64.20	11	64.65	64.80	-10	2,524	-0.40%
2019/09/17	7	64.01	0	0.00	63.80	7	2,479	0.28%
2019/09/16	1	64.20	3	64.53	64.70	-2	2,502	-0.08%
2019/09/12	2	63.70	3	64.07	64.30	-1	2,507	-0.04%
2019/09/09	1	63.30	0	0.00	63.40	1	2,496	0.04%
2019/09/06	0	0.00	2	63.50	63.40	-2	2,511	-0.08%
2019/09/05	5	63.28	1	63.20	63.30	4	2,502	0.16%
2019/09/04	3	62.53	3	63.33	63.20	0	2,493	0.00%
2019/09/03	3	62.50	0	0.00	62.50	3	2,487	0.12%
2019/08/30	0	0.00	3.1	63.00	63.40	-3.1	2,492	-0.12%
2019/08/29	2	62.00	1	61.90	62.20	1	2,467	0.04%
2019/08/28	3	62.33	0	0.00	62.20	3	2,465	0.12%
2019/08/27	0	0.00	2	63.20	63.20	-2	2,451	-0.08%
2019/08/26	2	62.90	0	0.00	62.70	2	2,446	0.08%
2019/08/23	0	0.00	1	64.20	64.30	-1	2,455	-0.04%
2019/08/21	3	63.40	10	63.24	63.30	-7	2,467	-0.28%
2019/08/20	2	62.00	5	62.30	62.40	-3	2,448	-0.12%
2019/08/19	3	62.73	1.3	62.58	62.30	1.7	2,435	0.07%
2019/08/16	4	61.83	14	62.50	62.80	-10	2,439	-0.41%
2019/08/15	1	60.70	0	0.00	61.40	1	2,422	0.04%
2019/08/14	0	0.00	2	62.20	61.30	-2	2,408	-0.08%
2019/08/13	1	61.20	0	0.00	61.30	1	2,392	0.04%
2019/08/07	2	60.90	0	0.00	60.20	2	2,408	0.08%
2019/08/02	10	61.54	2	62.10	61.30	8	2,362	0.34%
2019/08/01	1	63.30	1	63.90	63.60	0	2,349	0.00%
2019/07/31	1	64.30	0	0.00	64.30	1	2,308	0.04%
2019/07/30	1	64.50	1	65.00	64.30	0	2,302	0.00%
2019/07/29	0	0.00	1	64.50	64.80	-1	2,330	-0.04%
2019/07/26	1	64.30	0	0.00	64.30	1	2,315	0.04%
2019/07/25	1	64.00	0	0.00	64.60	1	2,319	0.04%
2019/07/24	2	66.85	10	66.80	66.70	-8	2,282	-0.35%
2019/07/23	3	67.33	0	0.00	67.30	3	2,217	0.14%
2019/07/22	0	0.00	0.3	67.50	67.50	-0.3	2,195	-0.01%
2019/07/19	3	67.00	0	66.60	67.00	3	2,171	0.14%
2019/07/17	1	66.40	1	66.80	66.80	0	2,178	0.00%
2019/07/16	15	67.00	15	67.30	67.10	0	2,170	0.00%
2019/07/12	21	66.81	21	66.73	66.10	0	2,251	0.00%
2019/07/11	42	66.27	44	66.35	65.90	-2	2,258	-0.09%
2019/07/05	0	0.00	2.2	64.69	64.60	-2.2	2,382	-0.09%
2019/07/03	1	63.80	1	63.90	64.10	0	2,500	0.00%
2019/07/01	1	63.80	5	64.00	64.10	-4	2,643	-0.15%
2019/06/27	0	0.00	1	63.60	63.40	-1	2,856	-0.04%
2019/06/26	1	63.60	0	0.00	63.20	1	2,897	0.03%
2019/06/21	0	0.00	4	63.90	64.20	-4	2,957	-0.14%
2019/06/20	0	0.00	1	63.30	63.60	-1	2,925	-0.03%
2019/06/18	1	61.90	30	61.50	61.40	-29	2,912	-1.00%
2019/06/17	0	0.00	1	61.70	61.80	-1	2,902	-0.03%
2019/06/14	0	0.00	1	62.30	62.10	-1	2,889	-0.03%
2019/06/13	1	61.70	2	62.00	61.90	-1	2,889	-0.03%
2019/06/05	2	61.80	0	0.00	61.50	2	3,074	0.07%
2019/05/31	0	0.00	1	61.50	61.50	-1	3,098	-0.03%
2019/05/30	1	60.90	0	0.00	60.90	1	3,080	0.03%
2019/05/29	1	60.10	0	0.00	60.30	1	3,103	0.03%
2019/05/28	2	60.50	0	0.00	60.50	2	3,106	0.06%
2019/05/22	2	61.10	7	60.90	61.00	-5	3,152	-0.16%
2019/05/21	0	0.00	60	61.38	61.60	-60	3,173	-1.89%
2019/05/17	1	61.00	0	0.00	60.70	1	3,173	0.03%
2019/05/13	1	65.30	0	0.00	64.00	1	3,151	0.03%
2019/05/09	0	0.00	1	66.50	66.10	-1	3,183	-0.03%
2019/05/08	1	67.70	1	68.20	67.70	0	3,142	0.00%
2019/05/07	0	0.00	2	68.80	69.40	-2	3,141	-0.06%
2019/05/06	2	67.80	1	68.30	67.30	1	3,145	0.03%
2019/05/03	2	69.70	2	70.00	70.00	0	3,111	0.00%
2019/04/30	0	0.00	11	68.61	69.20	-11	3,097	-0.36%
2019/04/29	0	0.00	1	69.00	69.40	-1	3,111	-0.03%
2019/04/23	0	0.00	7	69.00	70.00	-7	3,261	-0.21%
2019/04/22	1	69.50	0	0.00	69.50	1	3,237	0.03%
2019/04/19	0	0.00	20	71.45	70.00	-20	3,250	-0.62%
2019/04/18	3	73.17	4	72.33	71.10	-1	3,247	-0.03%
2019/04/17	2.9	71.91	11	71.55	72.00	-8.1	3,148	-0.26%
2019/04/16	11	71.33	5	71.30	71.20	6	3,099	0.19%
2019/04/15	5	69.30	5	70.00	71.10	0	3,044	0.00%
2019/04/12	1	67.80	33.5	68.29	68.50	-32.5	2,972	-1.09%
2019/04/11	1	67.40	21	67.38	67.30	-20	2,906	-0.69%
2019/04/10	8	66.95	2	68.05	67.30	6	2,869	0.21%
2019/04/08	0.3	66.70	0	0.00	66.70	0.3	2,753	0.01%
2019/04/03	10	64.80	1	64.20	65.00	9	2,644	0.34%
2019/04/02	0	0.00	6	64.67	64.80	-6	2,605	-0.23%
2019/04/01	11	64.07	2	63.55	63.80	9	2,515	0.36%
2019/03/29	2	61.45	0	0.00	61.50	2	2,361	0.08%
2019/03/25	1	61.40	0	0.00	61.80	1	2,271	0.04%
2019/03/22	13	63.31	0	0.00	62.60	13	2,252	0.58%
2019/03/19	0	0.00	2	63.00	63.00	-2	2,303	-0.09%
2019/03/15	1	61.50	0	0.00	62.40	1	2,362	0.04%
2019/03/13	0	0.00	5.8	61.47	61.70	-5.8	2,263	-0.26%
2019/03/12	10	61.70	1	61.40	61.40	9	2,262	0.40%
2019/03/07	0	0.00	1	61.70	61.60	-1	2,533	-0.04%
2019/03/04	1	61.70	1	62.10	62.20	0	2,653	0.00%
2019/02/27	0	0.00	1	62.70	63.10	-1	2,629	-0.04%
2019/02/26	11	62.90	0	0.00	62.60	11	2,632	0.42%
2019/02/25	0	0.00	2	63.15	63.50	-2	2,614	-0.08%
2019/02/21	35	61.95	5	62.20	62.20	30	2,656	1.13%
2019/02/19	0	0.00	1	60.80	60.90	-1	2,671	-0.04%
2019/02/18	20	60.39	21	59.71	60.20	-1	2,725	-0.04%
2019/02/14	2	60.85	0	0.00	61.20	2	2,754	0.07%
2019/02/13	0	0.00	1	60.90	61.20	-1	2,788	-0.04%
2019/02/12	1	60.10	0	0.00	60.40	1	2,764	0.04%
2019/01/28	0	0.00	6	59.10	59.30	-6	2,712	-0.22%
2019/01/24	0	0.00	0.2	58.40	58.40	-0.2	2,696	-0.01%
2019/01/18	0	0.00	1	58.80	58.60	-1	2,721	-0.04%
2019/01/11	0	0.00	1	58.50	58.30	-1	2,732	-0.04%
2019/01/10	3	58.10	0	0.00	58.30	3	2,715	0.11%
2019/01/03	1	59.80	0	0.00	60.00	1	2,882	0.03%
2018/12/27	0	0.00	1	60.60	60.30	-1	2,952	-0.03%
2018/12/26	1	60.20	0	0.00	60.00	1	2,956	0.03%
2018/12/24	1	60.20	1	60.40	60.60	0	2,958	0.00%
2018/12/20	0	0.00	1	61.20	60.30	-1	2,994	-0.03%
2018/12/13	2	60.95	0	0.00	61.30	2	3,065	0.07%
2018/12/12	0	0.00	2	60.75	61.00	-2	3,043	-0.07%
2018/12/11	3	59.40	1	59.70	59.80	2	3,016	0.07%
2018/12/10	7	61.60	0	0.00	61.00	7	2,957	0.24%
2018/12/07	1	61.50	0	0.00	62.20	1	2,971	0.03%
2018/12/06	1	60.60	1	61.30	61.50	0	3,007	0.00%
2018/12/05	1	61.90	0	0.00	62.00	1	2,967	0.03%
2018/12/04	1	62.60	2	63.10	62.80	-1	3,000	-0.03%
2018/12/03	2	63.60	3	63.30	63.30	-1	3,000	-0.03%
2018/11/30	1	61.10	0	0.00	62.20	1	2,962	0.03%
2018/11/29	4	61.83	0	0.00	61.30	4	2,796	0.14%
2018/11/28	0	0.00	3	62.27	62.10	-3	2,739	-0.11%
2018/11/27	2	60.95	0	0.00	61.20	2	2,710	0.07%
2018/11/22	0	0.00	1	61.40	61.20	-1	2,728	-0.04%
2018/11/21	0	0.00	1	61.10	61.20	-1	2,730	-0.04%
2018/11/20	0	0.00	2	61.90	61.80	-2	2,690	-0.07%
2018/11/19	0	0.00	1	62.10	62.50	-1	2,640	-0.04%
2018/11/16	2	62.70	0	0.00	62.50	2	2,639	0.08%
2018/11/15	4	62.65	2	63.00	62.90	2	2,650	0.08%
2018/11/14	2	64.30	0	0.00	64.10	2	2,607	0.08%
2018/11/13	1	62.20	2	63.45	65.20	-1	2,602	-0.04%
2018/11/12	5	64.78	1.2	64.33	64.20	3.8	2,577	0.15%
2018/11/05	1	65.80	1	65.60	66.30	0	2,613	0.00%
2018/11/02	0	0.00	1	66.20	66.70	-1	2,624	-0.04%
2018/11/01	0	0.00	3.2	65.95	66.00	-3.2	2,627	-0.12%
2018/10/31	1	65.20	0	0.00	65.60	1	2,634	0.04%
2018/10/30	0	0.00	1	64.30	64.40	-1	2,628	-0.04%
2018/10/29	1	64.00	7	64.14	64.40	-6	2,627	-0.23%
2018/10/26	2	64.80	3	64.47	64.00	-1	2,630	-0.04%
2018/10/25	2	63.85	2	63.85	63.80	0	2,632	0.00%
2018/10/23	1	67.10	0	0.00	65.00	1	2,615	0.04%
2018/10/22	2	66.70	1	67.70	68.30	1	2,592	0.04%
2018/10/19	3	65.90	2	66.70	67.10	1	2,599	0.04%
2018/10/18	0	0.00	3	66.53	66.30	-3	2,602	-0.12%
2018/10/17	2	65.80	3	66.20	65.60	-1	2,729	-0.04%
2018/10/16	5	65.22	3	65.60	65.20	2	2,760	0.07%
2018/10/12	0	0.00	2	65.05	65.60	-2	2,817	-0.07%
2018/10/11	3	64.00	3	64.20	64.00	0	2,844	0.00%
2018/10/09	0	0.00	2	71.20	70.80	-2	2,746	-0.07%
2018/10/08	1	71.70	10	71.80	71.80	-9	2,745	-0.33%
2018/10/03	0	0.00	1	73.90	74.00	-1	2,744	-0.04%
2018/10/02	1	74.40	6	74.20	74.00	-5	2,753	-0.18%
2018/10/01	4	75.20	1	75.20	75.20	3	2,753	0.11%
2018/09/28	1	74.60	0	0.00	74.50	1	2,776	0.04%
2018/09/27	1	74.20	1	74.70	74.50	0	2,759	0.00%
2018/09/26	1	73.60	1	74.30	74.80	0	2,749	0.00%
2018/09/25	0	0.00	6	74.57	74.50	-6	2,751	-0.22%
2018/09/21	2	72.60	1	73.00	73.00	1	2,736	0.04%
2018/09/20	2	72.80	3	72.60	72.60	-1	2,752	-0.04%
2018/09/18	6	73.22	0	0.00	73.30	6	2,763	0.22%
2018/09/17	1	73.80	0	0.00	73.70	1	2,772	0.04%
2018/09/13	0	0.00	2	74.15	74.30	-2	2,800	-0.07%
2018/09/12	1	73.40	0	0.00	73.20	1	2,804	0.04%
2018/09/10	0	0.00	4	73.50	73.50	-4	2,801	-0.14%
2018/09/07	0	0.00	4	75.20	75.10	-4	2,805	-0.14%
2018/09/06	2	77.40	0	0.00	76.80	2	2,777	0.07%
2018/09/05	2	78.50	1	77.40	77.00	1	2,752	0.04%
2018/09/03	0	0.00	1	78.20	77.90	-1	2,730	-0.04%
2018/08/30	0	0.00	1	78.10	77.90	-1	2,780	-0.04%
2018/08/29	0	0.00	5	78.42	78.10	-5	2,803	-0.18%
2018/08/27	1	77.60	1	77.40	77.70	0	2,796	0.00%
2018/08/24	3	77.10	0	0.00	77.20	3	2,795	0.11%
2018/08/23	1	77.20	0	0.00	77.70	1	2,873	0.03%
2018/08/22	2	77.30	2	77.65	77.70	0	2,907	0.00%
2018/08/21	1	76.70	3	75.80	76.60	-2	2,854	-0.07%
2018/08/16	0	0.00	1	74.00	75.40	-1	2,907	-0.03%
2018/08/14	5	74.78	1	74.40	74.40	4	2,884	0.14%
2018/08/13	0	0.00	6	76.35	75.80	-6	2,874	-0.21%
2018/08/10	0	0.00	4	77.60	77.60	-4	2,860	-0.14%
2018/08/08	5	78.20	0	0.00	78.00	5	2,890	0.17%
2018/08/06	0	0.00	2	77.50	77.70	-2	2,953	-0.07%
2018/08/02	1	77.20	0	0.00	76.50	1	2,963	0.03%
2018/08/01	8	76.93	4	77.08	77.20	4	2,958	0.14%
2018/07/30	1	76.10	2	76.30	76.40	-1	2,933	-0.03%
2018/07/26	1	76.00	0	0.00	76.30	1	2,895	0.03%
2018/07/25	1	76.20	0	0.00	75.80	1	2,889	0.03%
2018/07/24	2	79.10	0	0.00	80.00	2	2,837	0.07%
2018/07/23	0	0.00	2	78.70	78.80	-2	2,711	-0.07%
2018/07/20	1	77.80	0	0.00	78.30	1	2,691	0.04%
2018/07/18	0	0.00	3	76.73	77.50	-3	2,648	-0.11%
2018/07/13	0	0.00	1	74.90	75.20	-1	2,578	-0.04%
2018/07/12	0	0.00	1	74.00	74.00	-1	2,607	-0.04%
2018/07/04	2	73.40	0.1	73.20	73.20	1.9	2,677	0.07%
2018/07/03	0	0.00	2	73.10	73.00	-2	2,744	-0.07%
2018/07/02	1	73.70	0	0.00	73.20	1	2,758	0.04%
2018/06/29	0	0.00	2	73.95	74.60	-2	2,737	-0.07%
2018/06/27	2	72.20	0	0.00	72.50	2	2,742	0.07%
2018/06/26	0	0.00	2	72.30	72.50	-2	2,738	-0.07%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/20	3	74.13	0	0.00	74.20	3	2,712	0.11%
2018/06/19	1	74.50	1	75.20	74.70	0	2,717	0.00%
2018/06/15	0	0.00	1	75.40	75.10	-1	2,693	-0.04%
2018/06/14	1	76.00	2	76.00	75.40	-1	2,675	-0.04%
2018/06/13	1	77.20	1	76.90	76.90	0	2,662	0.00%
2018/06/12	1	76.60	0.2	76.80	76.70	0.8	2,731	0.03%
2018/06/08	2	78.00	0	0.00	77.20	2	2,814	0.07%
2018/06/07	0.2	78.00	0	0.00	78.00	0.2	2,831	0.01%
2018/06/06	2	77.30	1	77.30	77.00	1	2,826	0.04%
2018/06/04	0	0.00	1	75.70	75.50	-1	2,800	-0.04%
2018/05/31	1	74.30	0	0.00	73.80	1	2,810	0.04%
2018/05/29	1	75.30	0	0.00	75.40	1	2,733	0.04%
2018/05/24	0	0.00	1	74.10	74.80	-1	2,763	-0.04%
2018/05/17	8	74.30	0	0.00	74.00	8	2,885	0.28%
2018/05/16	0	0.00	1	74.30	74.20	-1	2,893	-0.03%
2018/05/15	3	76.03	2	76.05	75.20	1	2,918	0.03%
2018/05/14	1	78.00	1	78.00	78.00	0	3,054	0.00%
2018/05/10	1	76.50	1	76.90	76.60	0	3,081	0.00%
2018/05/08	5	76.04	3	76.13	75.80	2	3,151	0.06%
2018/05/07	0	0.00	1	75.40	76.00	-1	3,203	-0.03%
2018/05/03	1	73.90	1	74.00	73.80	0	3,288	0.00%
2018/05/02	1	74.40	1	74.70	74.40	0	3,305	0.00%
2018/04/27	1	74.00	0	0.00	73.90	1	3,334	0.03%
2018/04/26	2	75.30	0	0.00	74.00	2	3,351	0.06%
2018/04/25	0	0.00	2	74.50	74.90	-2	3,411	-0.06%
2018/04/24	3	73.77	3	73.03	72.80	0	3,429	0.00%
2018/04/20	1	76.10	1	76.20	76.00	0	3,428	0.00%
2018/04/19	1	75.90	0	0.00	76.90	1	3,439	0.03%
2018/04/13	2	78.60	0	0.00	78.50	2	3,451	0.06%
2018/04/12	1	78.30	0	0.00	78.50	1	3,452	0.03%
2018/04/10	5	77.30	0	0.00	77.70	5	3,446	0.15%
2018/04/09	1	77.30	0	0.00	77.80	1	3,436	0.03%
2018/04/03	1	78.20	0	0.00	78.20	1	3,371	0.03%
2018/03/30	0	0.00	2	79.60	80.00	-2	3,364	-0.06%
2018/03/28	2	78.20	0	0.00	78.40	2	3,356	0.06%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/23	5	78.10	2	78.20	78.40	3	3,463	0.09%
2018/03/22	3	80.00	0	0.00	79.30	3	3,466	0.09%
2018/03/20	1	78.80	1	79.00	79.00	0	3,488	0.00%
2018/03/19	1	79.60	0	0.00	79.30	1	3,476	0.03%
2018/03/16	2	79.35	1	79.60	79.10	1	3,490	0.03%
2018/03/15	5	80.00	5	80.10	79.60	0	3,438	0.00%
2018/03/14	2	80.35	0	0.00	80.10	2	3,435	0.06%
2018/03/13	0	0.00	1	81.80	81.70	-1	3,424	-0.03%
2018/03/09	0	0.00	30	80.20	79.70	-30	3,486	-0.86%
2018/03/06	0	0.00	1	79.30	78.90	-1	3,619	-0.03%
2018/03/05	1	78.20	0	0.00	78.50	1	3,701	0.03%
2018/03/02	1	78.60	0	0.00	78.90	1	3,779	0.03%
2018/03/01	31	79.71	32	80.80	79.70	-1	3,870	-0.03%
2018/02/26	0	0.00	1	80.00	79.90	-1	3,930	-0.03%
2018/02/23	30	79.90	0	0.00	79.40	30	3,963	0.76%
2018/02/22	2	78.80	1	79.00	79.00	1	4,008	0.02%
2018/02/21	0	0.00	1	80.20	80.30	-1	3,997	-0.03%
2018/02/12	0	0.00	3	79.20	78.30	-3	4,036	-0.07%
2018/02/09	0	0.00	1	78.90	78.50	-1	4,084	-0.02%
2018/02/07	4	80.50	8	80.70	80.30	-4	4,252	-0.09%
2018/02/05	6	82.50	22	82.20	82.90	-16	4,409	-0.36%
2018/02/02	2	84.10	0	0.00	84.10	2	4,464	0.04%
2018/01/31	9	83.30	1	83.30	83.40	8	4,596	0.17%
2018/01/30	12	83.81	0	0.00	83.50	12	4,616	0.26%
2018/01/29	15	84.61	0	0.00	84.50	15	4,613	0.33%
2018/01/26	1	85.90	0	0.00	85.60	1	4,648	0.02%
2018/01/25	0	0.00	3	86.80	86.70	-3	4,642	-0.06%
2018/01/24	0	0.00	1	86.30	86.50	-1	4,754	-0.02%
2018/01/19	4	87.65	3	86.90	87.40	1	5,104	0.02%
2018/01/18	0	0.00	3	87.33	86.70	-3	5,113	-0.06%
2018/01/17	0	0.00	50	86.40	87.00	-50	5,111	-0.98%
2018/01/15	0	0.00	5	86.00	86.20	-5	5,168	-0.10%
2018/01/12	1	85.10	22	85.60	85.60	-21	5,232	-0.40%
2018/01/11	1	84.70	4	84.60	84.60	-3	5,265	-0.06%
2018/01/10	4	84.15	5	84.00	84.10	-1	5,311	-0.02%
2018/01/09	12	85.99	0	0.00	85.50	12	5,335	0.22%
2018/01/08	4	85.05	3	85.30	85.30	1	5,403	0.02%
2018/01/04	3	84.70	3	85.10	85.10	0	5,855	0.00%
2018/01/03	3	84.80	1	85.00	85.10	2	5,923	0.03%
2018/01/02	23	84.74	3	84.90	85.00	20	5,953	0.34%