健和興 (3003)-富邦-中壢券商分點個股進出

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

健和興

(3003)

可現股當沖

股價
77.8
漲跌
▼0.7
漲幅
-0.89%
成交量
502張
產業
上市電子零組件類股
650人加入追蹤

立即追蹤
本地時間:13:30

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

健和興 (3003)籌碼相關－富邦-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢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
2024/05/16	0	0.00	0.1	78.40	78.50	-0.1	712	-0.01%
2024/05/15	0	0.00	1.1	78.91	79.00	-1.1	702	-0.16%
2024/05/13	0	0.00	2.1	79.78	79.50	-2.1	679	-0.32%
2024/05/09	0	0.00	15	79.00	79.00	-15	653	-2.30%
2024/05/08	0	0.00	1	78.00	78.00	-1	628	-0.16%
2024/05/07	0.1	77.30	0	0.00	78.00	0.1	615	0.02%
2024/05/03	0	0.00	2	76.20	76.00	-2	565	-0.35%
2024/04/30	1	76.30	0	0.00	75.80	1	540	0.18%
2024/04/29	2.1	75.74	0	0.00	75.90	2.1	513	0.41%
2024/04/26	0	0.00	2	73.05	73.50	-2	469	-0.43%
2024/04/23	0	0.00	5	70.88	71.20	-5	423	-1.18%
2024/04/22	5	72.04	2	72.05	72.00	3	413	0.73%
2024/04/15	0	0.00	1	70.00	70.20	-1	314	-0.32%
2024/04/11	1	68.50	0	0.00	68.50	1	294	0.34%
2024/04/10	0	0.00	6	68.30	68.60	-6	292	-2.05%
2024/04/01	1	70.30	0	0.00	70.70	1	286	0.35%
2024/03/28	1	69.80	0	0.00	69.90	1	277	0.36%
2024/03/25	0	0.00	1	70.90	70.50	-1	279	-0.36%
2024/03/19	1	69.00	0	0.00	68.90	1	293	0.34%
2024/03/15	0	0.00	2	68.40	68.20	-2	294	-0.68%
2024/02/29	0	0.00	12	71.23	71.10	-12	294	-4.07%
2024/02/26	2	71.40	0	0.00	71.60	2	292	0.68%
2024/02/22	0	0.00	4	71.68	72.30	-4	287	-1.39%
2024/02/20	1	71.60	0	0.00	71.50	1	279	0.36%
2024/02/16	2	71.60	1.1	71.67	72.30	0.9	264	0.34%
2024/02/02	3	68.47	0	0.00	68.40	3	246	1.22%
2024/01/24	0	0.00	1	69.90	69.60	-1	253	-0.39%
2024/01/22	0	0.00	1	68.80	68.50	-1	261	-0.38%
2024/01/16	1	69.30	0	0.00	69.50	1	263	0.38%
2024/01/11	1	69.20	0	0.00	69.20	1	281	0.36%
2023/12/28	0	0.00	1	72.30	72.30	-1	310	-0.32%
2023/12/19	0	0.00	1	72.60	71.10	-1	331	-0.30%
2023/12/18	1	74.00	4	73.40	72.60	-3	332	-0.90%
2023/12/15	0	0.00	3	73.03	72.60	-3	325	-0.92%
2023/12/14	1	72.60	0	0.00	72.40	1	328	0.30%
2023/12/13	0	0.00	1	72.50	72.30	-1	338	-0.30%
2023/12/12	0	0.00	2	71.75	71.90	-2	392	-0.51%
2023/12/07	3	72.60	0	0.00	72.00	3	429	0.70%
2023/12/05	4	73.20	4	72.73	72.80	0	432	0.00%
2023/12/01	0.1	72.80	0	0.00	72.80	0.1	434	0.02%
2023/11/29	0	0.00	3	71.87	71.70	-3	438	-0.68%
2023/11/24	0	0.00	1	71.80	71.80	-1	474	-0.21%
2023/11/21	0	0.00	2	71.20	71.10	-2	485	-0.41%
2023/11/17	2	70.10	0	0.00	70.50	2	502	0.40%
2023/11/16	0	0.00	3	70.30	70.50	-3	504	-0.59%
2023/11/15	2	69.70	1	69.60	69.60	1	503	0.20%
2023/11/13	1	68.90	0	0.00	69.00	1	503	0.20%
2023/10/24	5	68.20	0	0.00	68.50	5	689	0.73%
2023/10/20	1	68.70	2	68.80	68.50	-1	705	-0.14%
2023/10/19	1	70.60	1	70.00	69.90	0	724	0.00%
2023/10/18	0	0.00	1	72.40	72.40	-1	728	-0.14%
2023/10/16	0	0.00	1	70.60	70.10	-1	737	-0.14%
2023/10/11	0	0.00	1	70.90	70.50	-1	818	-0.12%
2023/10/06	1	71.60	0	0.00	71.50	1	835	0.12%
2023/10/04	0	0.00	1	72.10	72.00	-1	878	-0.11%
2023/10/02	0	0.00	1	72.80	72.90	-1	906	-0.11%
2023/09/26	1	73.50	0	0.00	72.40	1	987	0.10%
2023/09/25	0	0.00	4	73.58	73.50	-4	1,003	-0.40%
2023/09/20	1	73.50	0	0.00	73.30	1	1,054	0.09%
2023/09/18	1	73.80	0	0.00	74.10	1	1,138	0.09%
2023/09/15	7.2	74.93	12	75.04	74.80	-4.8	1,207	-0.40%
2023/09/14	7	73.64	2	73.90	74.20	5	1,178	0.42%
2023/09/13	3	72.33	0	0.00	72.10	3	1,179	0.25%
2023/09/12	0	0.00	2	71.30	71.20	-2	1,198	-0.17%
2023/09/07	0	0.00	2	72.00	71.70	-2	1,380	-0.14%
2023/09/06	5	72.28	3	73.00	72.10	2	1,539	0.13%
2023/09/05	0	0.00	3	73.07	73.30	-3	1,657	-0.18%
2023/09/01	3	72.30	0.5	73.10	72.20	2.5	1,838	0.13%
2023/08/31	4	72.50	4	73.00	73.40	0	1,845	0.00%
2023/08/30	2	72.50	0	0.00	72.40	2	1,867	0.11%
2023/08/24	1	70.00	9	70.19	70.10	-8	1,967	-0.41%
2023/08/21	0	0.00	2	71.35	71.00	-2	2,056	-0.10%
2023/08/18	3	71.50	7	72.00	71.50	-4	2,102	-0.19%
2023/08/16	1	71.40	0	0.00	71.60	1	2,145	0.05%
2023/08/14	1	70.90	0	0.00	70.90	1	2,427	0.04%
2023/08/10	1	73.30	0	0.00	73.20	1	2,444	0.04%
2023/08/09	12	76.35	0	0.00	75.00	12	2,447	0.49%
2023/08/08	1	78.00	0.1	78.10	76.50	0.9	2,442	0.04%
2023/08/07	0.2	76.05	0	0.00	76.50	0.2	2,434	0.01%
2023/08/04	1	76.30	0	0.00	77.30	1	2,425	0.04%
2023/08/02	0	0.00	1	77.20	76.40	-1	2,442	-0.04%
2023/08/01	6.1	78.34	0	0.00	77.80	6.1	2,440	0.25%
2023/07/31	1	80.00	1	80.20	78.60	0	2,444	0.00%
2023/07/28	3	80.70	3.1	81.08	80.00	-0.1	2,431	0.00%
2023/07/27	2	78.40	4	77.98	77.90	-2	2,368	-0.08%
2023/07/26	1	77.50	0	0.00	76.50	1	2,370	0.04%
2023/07/25	0.2	77.69	0	0.00	77.80	0.2	2,373	0.01%
2023/07/24	0.1	76.70	0	0.00	76.10	0.1	2,373	0.00%
2023/07/21	3	79.03	0	0.00	78.60	3	2,354	0.13%
2023/07/20	0	0.00	3	80.30	79.90	-3	2,377	-0.13%
2023/07/18	4	80.93	5	81.00	80.70	-1	2,415	-0.04%
2023/07/17	15.1	80.79	11	82.12	83.00	4	2,458	0.16%
2023/07/14	2.4	81.18	1.2	81.25	80.50	1.2	2,508	0.05%
2023/07/13	0	0.00	2	81.20	81.20	-2	2,524	-0.08%
2023/07/12	5.3	80.69	4	80.73	80.30	1.3	2,546	0.05%
2023/07/10	1	82.40	0	0.00	81.90	1	2,630	0.04%
2023/07/07	0	0.00	0.1	81.70	82.00	-0.1	2,634	0.00%
2023/07/06	0	0.00	1	84.20	84.10	-1	2,618	-0.04%
2023/07/05	0.1	85.00	2	85.75	84.70	-1.9	2,606	-0.07%
2023/07/04	5	84.82	3	84.10	84.60	2	2,572	0.08%
2023/07/03	10	83.64	0	0.00	83.80	10	2,548	0.39%
2023/06/30	0	0.00	0.1	82.74	82.80	-0.1	2,531	0.00%
2023/06/29	0.3	82.25	1	82.70	82.30	-0.7	2,501	-0.03%
2023/06/28	0	81.30	1	81.00	80.50	-1	2,482	-0.04%
2023/06/27	0.4	82.88	1	81.50	81.50	-0.6	2,465	-0.02%
2023/06/26	9	85.68	11	83.83	83.50	-2	2,435	-0.08%
2023/06/21	2	86.70	3	87.16	87.70	-1	2,370	-0.04%
2023/06/20	3.2	84.24	4	84.70	84.70	-0.9	2,288	-0.04%
2023/06/19	1	83.10	0	0.00	83.10	1	2,263	0.05%
2023/06/16	11.6	84.48	0	0.00	84.30	11.6	2,236	0.52%
2023/06/15	1	85.30	1	85.20	84.30	0	2,211	0.00%
2023/06/14	5.3	85.17	229	84.13	84.50	-223.7	2,193	-10.20%	大賣/鉅額交易
2023/06/13	2	87.65	17.2	87.79	87.20	-15.2	2,124	-0.71%
2023/06/12	21.2	87.62	10.2	86.72	87.60	11	2,033	0.54%
2023/06/09	1	84.20	7.2	84.40	84.90	-6.2	1,871	-0.33%
2023/06/08	9.4	82.50	3	81.80	81.80	6.4	1,754	0.36%
2023/06/07	73.2	82.58	5.3	82.74	84.20	67.9	1,702	3.99%
2023/06/06	60	81.06	1	80.80	80.50	59	1,603	3.68%
2023/06/05	21	81.98	100	80.70	80.60	-79	1,604	-4.92%
2023/06/02	4	82.00	4	80.95	81.00	0	1,579	0.00%
2023/06/01	50	80.70	2	81.00	80.70	48	1,520	3.16%
2023/05/31	71	79.38	2	79.20	79.50	69	1,483	4.65%
2023/05/30	0	0.00	61.2	78.01	78.20	-61.2	1,469	-4.17%
2023/05/29	0	0.00	6	79.17	79.20	-6	1,459	-0.41%
2023/05/26	1	78.80	3	78.10	78.10	-2	1,429	-0.14%
2023/05/25	27	80.83	3	80.03	80.10	24	1,401	1.71%
2023/05/24	33	80.08	0	0.00	79.70	33	1,354	2.44%
2023/05/23	70	78.93	1.3	78.96	78.80	68.7	1,309	5.24%
2023/05/22	1	78.50	0	0.00	78.30	1	1,294	0.08%
2023/05/19	11.1	82.08	22	82.35	78.60	-11	1,267	-0.86%
2023/05/18	4	79.90	4.3	79.13	82.30	-0.3	1,118	-0.03%
2023/05/12	6	72.35	0	0.00	72.60	6	936	0.64%
2023/05/09	1	73.80	0	0.00	73.50	1	928	0.11%
2023/05/08	1	77.20	0	0.00	76.50	1	909	0.11%
2023/05/05	0.1	76.64	1	77.20	77.10	-0.9	905	-0.10%
2023/05/02	0.1	77.30	0	0.00	77.20	0.1	894	0.01%
2023/04/27	3	75.50	3	75.70	75.60	0	876	0.00%
2023/04/26	0	0.00	1	75.30	76.20	-1	868	-0.12%
2023/04/25	1	77.70	1	75.30	75.00	0	859	0.00%
2023/04/24	10	76.05	1	76.40	75.80	9	829	1.08%
2023/04/21	0	0.00	2.2	77.45	76.30	-2.2	814	-0.27%
2023/04/20	14	79.76	16.3	78.63	78.30	-2.3	772	-0.30%
2023/04/19	7.3	79.93	11.2	79.39	79.20	-3.9	709	-0.55%
2023/04/17	2.1	78.28	0.5	78.34	78.40	1.6	581	0.28%
2023/04/14	2	78.30	3	77.27	77.80	-1	535	-0.19%
2023/04/12	4	73.23	0	0.00	73.70	4	406	0.98%
2023/04/10	2	70.25	0	0.00	70.40	2	390	0.51%
2023/04/06	10	70.80	0	0.00	71.30	10	383	2.61%
2023/03/24	0	0.00	1	72.10	72.00	-1	377	-0.26%
2023/03/22	0	0.00	0.1	71.50	71.80	-0.1	379	-0.03%
2023/03/21	2	71.50	2	70.95	70.70	0	379	0.00%
2023/03/17	1	69.80	0	0.00	69.80	1	377	0.27%
2023/03/16	5	70.50	0	0.00	70.40	5	367	1.36%
2023/03/15	0	71.60	0	0.00	71.00	0	371	0.00%
2023/03/10	0	0.00	3	73.27	72.70	-3	387	-0.77%
2023/03/09	2	75.80	0	0.00	75.60	2	383	0.52%
2023/03/08	0	0.00	0.2	75.70	75.50	-0.2	359	-0.06%
2023/03/03	3	72.50	3	72.70	72.70	0	349	0.00%
2023/03/01	1	72.30	0	0.00	72.00	1	364	0.27%
2023/02/20	1	73.60	2	73.30	73.60	-1	386	-0.26%
2023/02/13	0	0.00	1	70.50	70.60	-1	416	-0.24%
2023/02/09	0	0.00	1	73.10	73.10	-1	427	-0.23%
2023/02/08	0	0.00	1	72.80	72.70	-1	427	-0.23%
2023/02/07	0	0.00	0.1	73.50	73.10	-0.1	437	-0.01%
2023/02/03	0	0.00	1	73.30	73.00	-1	447	-0.22%
2023/01/16	2	67.70	0	0.00	67.70	2	457	0.44%
2023/01/13	0	0.00	1	68.70	68.40	-1	461	-0.22%
2023/01/11	1	71.10	1	69.80	69.80	0	473	0.00%
2023/01/10	1	71.90	1	70.90	70.90	0	482	0.00%
2023/01/09	3	71.60	1	71.50	71.50	2	494	0.40%
2023/01/04	1	70.70	0	0.00	70.60	1	526	0.19%
2023/01/03	2	70.70	1	70.50	70.90	1	538	0.19%
2022/12/30	1	70.30	0	0.00	70.20	1	543	0.18%
2022/12/29	0	0.00	1	69.20	69.70	-1	554	-0.18%
2022/12/27	0	0.00	1	70.70	70.90	-1	568	-0.18%
2022/12/21	0	0.00	1	70.00	70.10	-1	613	-0.16%
2022/12/09	1	72.30	0	0.00	72.00	1	762	0.13%
2022/12/06	0	75.50	0	0.00	73.00	0	787	0.00%
2022/11/25	1	73.80	0	0.00	73.10	1	856	0.12%
2022/11/24	1	73.40	2	73.50	73.60	-1	862	-0.12%
2022/11/22	0	0.00	1	71.50	71.30	-1	929	-0.11%
2022/11/18	0	0.00	1	73.10	72.60	-1	1,095	-0.09%
2022/11/17	0.2	72.30	0.1	72.80	72.60	0.1	1,098	0.01%
2022/11/15	1	71.00	0	0.00	71.30	1	1,098	0.09%
2022/11/11	0	0.00	1	71.50	70.70	-1	1,104	-0.09%
2022/11/09	7	71.60	0	0.00	72.50	7	1,154	0.61%
2022/11/07	1	71.20	1	71.20	71.30	0	1,234	0.00%
2022/11/04	1	70.30	0	0.00	70.90	1	1,271	0.08%
2022/11/03	0	0.00	1	71.00	70.80	-1	1,279	-0.08%
2022/11/02	0	0.00	0.2	70.32	70.00	-0.2	1,282	-0.02%
2022/11/01	0	0.00	2	69.65	69.90	-2	1,303	-0.15%
2022/10/24	1	67.90	0	0.00	67.60	1	1,435	0.07%
2022/10/19	11	69.70	11	69.30	69.40	0	1,549	0.00%
2022/10/18	2	69.35	1	69.20	69.60	1	1,578	0.06%
2022/10/17	1	66.50	4	67.90	68.30	-3	1,629	-0.18%
2022/10/13	0	0.00	1	69.60	66.70	-1	1,736	-0.06%
2022/10/11	1	70.00	0	0.00	69.80	1	1,907	0.05%
2022/10/07	0	0.00	1	73.20	73.30	-1	1,938	-0.05%
2022/10/05	4	72.45	1	72.60	72.00	3	1,942	0.15%
2022/10/04	1.1	72.02	3	71.90	72.80	-2	1,940	-0.10%
2022/10/03	3	70.97	0	0.00	70.70	3	1,937	0.15%
2022/09/30	1	70.50	0	0.00	71.30	1	1,941	0.05%
2022/09/29	1	71.70	1	71.90	70.70	0	1,945	0.00%
2022/09/26	0	0.00	3	73.50	71.70	-3	1,948	-0.15%
2022/09/21	0	0.00	3	77.90	77.80	-3	1,956	-0.15%
2022/09/20	0	0.00	1	79.00	79.00	-1	1,955	-0.05%
2022/09/16	6	81.78	6	79.82	79.40	0	1,934	0.00%
2022/09/15	0	0.00	1	79.50	78.90	-1	1,887	-0.05%
2022/09/14	1	78.10	3	77.53	78.20	-2	1,887	-0.11%
2022/09/12	2	78.40	0	0.00	78.60	2	1,893	0.11%
2022/09/08	2	76.05	0	0.00	76.80	2	1,901	0.11%
2022/09/07	2	75.80	0	0.00	75.50	2	1,919	0.10%
2022/09/06	1	76.50	0	0.00	76.60	1	1,913	0.05%
2022/09/05	0.2	80.70	1	80.90	80.20	-0.8	1,871	-0.04%
2022/09/02	1	81.80	1	82.00	82.10	0	1,864	0.00%
2022/08/31	1	83.50	0	0.00	83.60	1	1,845	0.05%
2022/08/30	1.3	83.14	3	83.43	83.30	-1.7	1,845	-0.09%
2022/08/29	7.1	82.62	6	83.23	82.50	1.1	1,841	0.06%
2022/08/26	9	87.07	17	86.35	86.60	-8	1,785	-0.45%
2022/08/25	4	85.58	3	85.70	86.30	1	1,696	0.06%
2022/08/24	0	0.00	0.1	83.40	82.00	-0.1	1,636	0.00%
2022/08/23	0	0.00	1	81.90	82.80	-1	1,652	-0.06%
2022/08/19	1	83.30	0	0.00	83.90	1	1,651	0.06%
2022/08/18	2	83.35	1	82.90	83.70	1	1,645	0.06%
2022/08/17	2	83.75	1	83.60	83.60	1	1,640	0.06%
2022/08/16	12	84.52	8	84.93	84.80	4	1,622	0.25%
2022/08/15	8	83.48	4	83.95	84.60	4	1,585	0.25%
2022/08/12	7	83.07	2	83.20	82.60	5	1,528	0.33%
2022/08/11	1	82.30	4	82.45	83.40	-3	1,512	-0.20%
2022/08/10	1	81.70	1	81.70	81.60	0	1,509	0.00%
2022/08/09	0	0.00	4	81.70	81.80	-4	1,524	-0.26%
2022/08/08	2	82.10	0	0.00	82.50	2	1,521	0.13%
2022/08/05	2	81.95	3	82.63	81.80	-1	1,507	-0.07%
2022/08/03	1	79.80	5	80.60	80.30	-4	1,472	-0.27%
2022/08/02	3.1	82.13	0	0.00	82.30	3.1	1,458	0.21%
2022/08/01	2	83.41	1	83.20	83.50	1	1,451	0.07%
2022/07/29	2	84.35	2	84.00	83.80	0	1,449	0.00%
2022/07/28	6	83.42	19	82.85	83.20	-13	1,409	-0.92%
2022/07/27	2	82.15	3	82.30	82.70	-1	1,340	-0.07%
2022/07/26	1	79.80	0	0.00	80.00	1	1,295	0.08%
2022/07/25	0	0.00	0	80.00	80.50	0	1,282	0.00%
2022/07/22	5	81.54	3	81.07	80.60	2	1,250	0.16%
2022/07/21	3	80.53	0	0.00	81.50	3	1,218	0.25%
2022/07/20	5	80.92	1	81.20	80.80	4	1,169	0.34%
2022/07/19	2	81.05	1	81.00	81.90	1	1,107	0.09%
2022/07/18	15	80.75	0	0.00	81.40	15	1,043	1.44%
2022/07/15	0	0.00	2	76.70	77.40	-2	939	-0.21%
2022/07/07	1	70.90	0	0.00	71.80	1	931	0.11%
2022/07/04	2	69.30	6	69.72	68.90	-4	949	-0.42%
2022/06/28	1	76.00	1	75.20	76.50	0	943	0.00%
2022/06/24	0	0.00	3	74.00	74.00	-3	987	-0.30%
2022/06/20	0	0.00	1	70.00	70.00	-1	1,137	-0.09%
2022/06/17	1	75.00	0	0.00	73.50	1	1,127	0.09%
2022/06/16	0	0.00	2	76.50	75.80	-2	1,116	-0.18%
2022/06/06	0	0.00	1	77.40	77.80	-1	1,079	-0.09%
2022/06/01	1	77.10	0	0.00	77.00	1	1,110	0.09%
2022/05/31	1	77.90	1	75.00	78.00	0	1,105	0.00%
2022/05/25	0	0.00	2	71.90	72.20	-2	1,143	-0.17%
2022/05/24	0	0.00	0.2	71.70	70.80	-0.2	1,167	-0.02%
2022/05/20	1	71.90	0	0.00	72.30	1	1,254	0.08%
2022/05/19	2	71.00	1	71.60	71.80	1	1,302	0.08%
2022/05/18	3.2	72.48	4	73.27	72.20	-0.8	1,315	-0.06%
2022/05/17	20.2	70.90	20	70.35	70.20	0.2	1,273	0.02%
2022/05/06	0	0.00	0	72.00	70.80	0	1,202	0.00%
2022/04/29	0	0.00	2	72.60	72.30	-2	1,221	-0.16%
2022/04/26	0	0.00	10	74.20	74.60	-10	1,211	-0.83%
2022/04/25	0	75.70	0	0.00	75.40	0	1,211	0.00%
2022/04/21	1	80.40	0	0.00	80.20	1	1,207	0.08%
2022/04/19	0.8	78.40	0	0.00	78.20	0.8	1,201	0.07%
2022/04/15	0	0.00	1	80.60	80.40	-1	1,212	-0.08%
2022/04/14	0.2	79.00	0	0.00	79.20	0.2	1,221	0.01%
2022/04/13	2	79.95	0	0.00	78.70	2	1,228	0.16%
2022/04/12	0	0.00	1.2	79.77	79.60	-1.2	1,223	-0.10%
2022/04/08	1.3	82.72	0	0.00	82.70	1.3	1,213	0.11%
2022/04/01	0	0.00	1	85.40	86.10	-1	1,197	-0.08%
2022/03/31	0	0.00	1	86.30	85.70	-1	1,206	-0.08%
2022/03/30	1	87.20	0	0.00	87.50	1	1,227	0.08%
2022/03/29	8	88.76	0	0.00	87.20	8	1,271	0.63%
2022/03/28	2	88.60	3	88.70	89.30	-1	1,241	-0.08%
2022/03/25	8.2	88.62	4	89.58	86.90	4.2	1,184	0.35%
2022/03/24	1.2	86.68	6	87.35	87.50	-4.8	1,100	-0.44%
2022/03/21	1	83.50	0	0.00	82.70	1	1,113	0.09%
2022/03/18	0	82.30	0	0.00	83.40	0	1,140	0.00%
2022/03/17	1	82.40	0	0.00	83.00	1	1,146	0.09%
2022/03/16	1	81.70	0	0.00	81.00	1	1,151	0.09%
2022/03/14	1	82.80	0	83.10	83.00	1	1,179	0.08%
2022/03/09	1	82.70	0	0.00	82.60	1	1,204	0.08%
2022/03/08	0.3	83.95	5	83.54	81.50	-4.7	1,217	-0.39%
2022/03/07	1	85.00	11.5	85.93	84.80	-10.5	1,223	-0.86%
2022/03/04	6	90.12	0	0.00	89.70	6	1,230	0.49%
2022/03/02	1	90.90	1	91.10	90.90	0	1,294	0.00%
2022/03/01	1	90.70	0	0.00	90.30	1	1,302	0.08%
2022/02/25	1	90.30	6	89.52	90.60	-5	1,330	-0.38%
2022/02/24	1	88.70	0	0.00	86.10	1	1,343	0.07%
2022/02/22	2	89.00	4	89.85	90.00	-2	1,400	-0.14%
2022/02/16	0.2	84.50	0	0.00	84.30	0.2	1,725	0.01%
2022/02/14	4	83.83	0	0.00	83.50	4	1,885	0.21%
2022/02/11	4	86.00	0	0.00	86.20	4	1,912	0.21%
2022/02/08	0	0.00	3	86.00	86.10	-3	2,113	-0.14%
2022/02/07	1	83.60	0	0.00	85.70	1	2,226	0.04%
2022/01/26	0	82.00	0	0.00	82.10	0	2,318	0.00%
2022/01/25	0	0.00	1	84.40	83.80	-1	2,561	-0.04%
2022/01/24	0	0.00	1	81.00	83.20	-1	2,724	-0.04%
2022/01/21	1	85.50	0	0.00	83.50	1	2,842	0.04%
2022/01/12	2	87.95	0	0.00	87.30	2	4,288	0.05%
2022/01/11	1.2	88.93	4	88.00	88.00	-2.8	4,422	-0.06%
2022/01/05	0.2	91.20	0	0.00	90.80	0.2	4,490	0.00%
2022/01/04	0	0.00	2	91.80	91.70	-2	4,498	-0.04%
2021/12/30	2	91.75	5.2	91.70	91.70	-3.2	4,579	-0.07%
2021/12/29	1	92.00	1	91.80	92.00	0	4,599	0.00%
2021/12/27	1	93.50	0	0.00	92.10	1	4,659	0.02%
2021/12/24	1	94.30	3	95.33	93.00	-2	4,689	-0.04%
2021/12/23	2	94.50	1	94.90	95.10	1	4,678	0.02%
2021/12/21	0	0.00	0.6	90.90	91.50	-0.6	4,693	-0.01%
2021/12/17	0.2	93.08	3	92.10	92.20	-2.8	4,817	-0.06%
2021/12/16	1.2	93.08	1	93.80	93.80	0.2	4,912	0.00%
2021/12/14	1	90.60	2	91.90	89.60	-1	4,994	-0.02%
2021/12/13	3	93.83	0	0.00	93.80	3	4,989	0.06%
2021/12/10	1.1	93.11	1	93.40	93.40	0.1	4,993	0.00%
2021/12/09	0.1	93.90	1	94.00	93.00	-0.9	5,006	-0.02%
2021/12/08	0.1	92.80	0	0.00	92.70	0.1	5,022	0.00%
2021/12/03	1.1	92.81	1	92.60	92.50	0.1	5,158	0.00%
2021/12/02	10	92.00	0	0.00	92.00	10	5,330	0.19%
2021/12/01	0.1	93.90	0	0.00	93.70	0.1	5,527	0.00%
2021/11/30	2	92.35	0	0.00	93.30	2	5,552	0.04%
2021/11/29	0.1	90.50	0	0.00	91.80	0.1	5,632	0.00%
2021/11/26	1	91.80	1	92.00	91.10	0	5,643	0.00%
2021/11/25	1	93.60	2.2	94.05	93.60	-1.2	5,682	-0.02%
2021/11/24	7.2	93.86	7	93.50	93.60	0.2	5,749	0.00%
2021/11/23	5	95.42	9	95.09	94.50	-4	5,933	-0.07%
2021/11/22	1	96.90	0	0.00	96.40	1	6,085	0.02%
2021/11/19	4	97.75	12	99.13	97.60	-8	6,495	-0.12%
2021/11/18	5	99.70	7	99.74	99.90	-2	6,829	-0.03%
2021/11/17	1	99.20	7.4	99.74	98.30	-6.4	6,955	-0.09%
2021/11/16	15.1	99.12	3.2	98.50	97.60	11.9	6,985	0.17%
2021/11/15	3	98.00	4	99.28	100.50	-1	6,924	-0.01%
2021/11/12	5	97.98	18	98.05	97.40	-13	6,955	-0.19%
2021/11/11	3.2	95.33	0	0.00	94.20	3.2	6,996	0.05%
2021/11/10	2.2	95.23	0	0.00	95.50	2.2	7,004	0.03%
2021/11/09	14	97.01	26	96.90	96.40	-12	7,025	-0.17%
2021/11/08	9	94.44	6	95.05	94.10	3	6,991	0.04%
2021/11/05	0.2	95.60	0	0.00	96.00	0.2	6,994	0.00%
2021/11/04	3	99.33	7	99.21	96.40	-4	6,983	-0.06%
2021/11/03	3	99.60	9	97.86	97.60	-6	7,054	-0.09%
2021/11/02	20	99.87	10	98.37	98.20	10	7,103	0.14%
2021/11/01	25	98.50	21	99.88	101.50	4	6,882	0.06%
2021/10/29	8	96.10	1	94.60	96.90	7	6,737	0.10%
2021/10/28	6.1	94.40	5	96.24	94.20	1.1	6,634	0.02%
2021/10/27	4	99.13	14	99.30	97.50	-10	6,530	-0.15%
2021/10/26	43.5	100.44	26.7	99.79	97.80	16.8	6,410	0.26%
2021/10/25	12	97.98	19	98.34	98.40	-7	6,101	-0.12%
2021/10/22	13	95.59	5	93.98	95.90	8	6,001	0.13%
2021/10/21	10	95.46	8	96.10	94.90	2	5,997	0.03%
2021/10/20	31.1	97.34	31	96.96	96.60	0.1	5,837	0.00%
2021/10/19	13	93.15	12	93.58	93.00	1	5,619	0.02%
2021/10/18	3	89.57	1	90.20	88.80	2	5,620	0.04%
2021/10/15	1	87.80	1	89.80	88.20	0	5,723	0.00%
2021/10/14	2.2	84.98	2	84.00	85.50	0.2	5,783	0.00%
2021/10/13	1	85.20	1	85.20	85.00	0	5,824	0.00%
2021/10/12	0.2	88.60	0	0.00	87.70	0.2	5,902	0.00%
2021/10/08	1	89.30	3.4	89.96	89.70	-2.4	5,993	-0.04%
2021/10/07	3	89.37	3.2	89.88	89.70	-0.2	6,080	0.00%
2021/10/06	2	85.80	1	85.50	84.80	1	6,403	0.02%
2021/10/05	1	83.80	0	0.00	84.50	1	6,616	0.02%
2021/10/04	0	0.00	1	81.20	82.00	-1	6,680	-0.01%
2021/10/01	0	0.00	2	84.20	84.00	-2	6,721	-0.03%
2021/09/30	1	87.70	0	0.00	87.80	1	6,777	0.01%
2021/09/29	1	86.50	0	0.00	86.40	1	6,924	0.01%
2021/09/28	2	89.70	0	0.00	88.80	2	7,025	0.03%
2021/09/27	4	91.80	6	92.58	90.10	-2	7,113	-0.03%
2021/09/24	4	94.08	2.2	95.27	92.90	1.8	7,127	0.03%
2021/09/23	5	93.70	20.4	92.88	93.50	-15.4	7,123	-0.22%
2021/09/22	4	89.78	13	88.63	89.30	-9	7,123	-0.13%
2021/09/17	4.4	88.91	6	89.12	90.30	-1.6	7,204	-0.02%
2021/09/16	1	86.20	3	87.17	86.10	-2	7,370	-0.03%
2021/09/15	1	85.90	6	85.87	85.60	-5	7,477	-0.07%
2021/09/14	8	87.33	4	87.00	86.60	4	7,623	0.05%
2021/09/13	4	87.70	1	86.70	86.60	3	7,790	0.04%
2021/09/10	14	88.03	7	88.10	88.30	7	7,963	0.09%
2021/09/09	5	87.68	4	89.00	88.90	1	8,255	0.01%
2021/09/08	4.1	88.96	2.1	88.96	87.30	2	8,338	0.02%
2021/09/07	19	92.63	15	92.03	91.20	4	8,332	0.05%
2021/09/06	17.2	97.92	8.2	97.71	97.50	9.1	8,250	0.11%
2021/09/03	3	94.00	0	0.00	93.50	3	8,082	0.04%
2021/09/02	5.2	94.36	2	94.83	92.60	3.2	8,057	0.04%
2021/09/01	1	96.50	3	96.30	96.00	-2	7,982	-0.02%
2021/08/31	5.2	97.29	0	0.00	96.30	5.2	7,992	0.07%
2021/08/30	1.2	98.50	4	97.98	97.00	-2.8	8,003	-0.03%
2021/08/27	15.6	98.57	18	98.80	97.50	-2.4	7,950	-0.03%
2021/08/26	33	102.35	24	103.63	103.00	9	7,750	0.12%
2021/08/25	19	103.47	12	103.67	104.00	7	7,591	0.09%
2021/08/24	28	100.72	18.5	102.16	102.50	9.5	7,200	0.13%
2021/08/23	13	95.55	21.4	96.33	98.00	-8.4	6,866	-0.12%
2021/08/20	5	91.62	10	89.44	92.50	-5	6,756	-0.07%
2021/08/19	7	89.26	1	91.90	87.50	6	6,756	0.09%
2021/08/18	15	86.62	26	87.67	91.70	-11	6,884	-0.16%
2021/08/17	15	88.93	24	89.22	87.90	-9	6,778	-0.13%
2021/08/16	5.2	85.61	2	85.10	84.80	3.2	6,644	0.05%
2021/08/13	11	90.55	12	90.85	88.60	-1	6,632	-0.02%
2021/08/12	7	91.26	14	89.89	92.00	-7	6,606	-0.11%
2021/08/11	2	89.05	8.1	89.95	89.20	-6.1	6,589	-0.09%
2021/08/10	4.2	90.66	6	90.55	91.10	-1.8	6,560	-0.03%
2021/08/09	38.5	94.35	40.2	94.45	92.40	-1.7	6,582	-0.03%
2021/08/06	38	92.81	11.2	93.53	91.80	26.8	6,442	0.42%
2021/08/05	1	90.20	2	90.60	90.20	-1	6,356	-0.02%
2021/08/04	3	91.00	7.1	91.04	91.10	-4.1	6,427	-0.06%
2021/08/03	10	92.02	6	92.47	92.10	4	6,468	0.06%
2021/08/02	11	91.79	21	91.76	92.70	-10	6,484	-0.15%
2021/07/30	9	91.39	1	92.10	89.80	8	6,495	0.12%
2021/07/29	1	91.70	6	91.57	92.60	-5	6,491	-0.08%
2021/07/28	5	86.08	10	87.57	88.70	-5	6,481	-0.08%
2021/07/27	19.2	93.26	15	95.23	90.30	4.2	6,507	0.06%
2021/07/26	15.4	93.12	14	93.59	93.00	1.4	6,493	0.02%
2021/07/23	15.2	92.85	15	93.75	92.50	0.2	6,524	0.00%
2021/07/22	12	92.50	17	92.22	94.20	-5	6,497	-0.08%
2021/07/21	21.4	89.48	22	89.95	90.50	-0.7	6,443	-0.01%
2021/07/20	6	87.82	9	88.37	86.70	-3	6,462	-0.05%
2021/07/19	6	90.32	13	91.46	90.30	-7	6,465	-0.11%
2021/07/16	8	90.05	5	90.90	90.20	3	6,516	0.05%
2021/07/15	18	88.84	135	88.17	91.70	-117	6,505	-1.80%	大賣/鉅額交易
2021/07/14	31	89.54	3	91.43	88.20	28	6,499	0.43%
2021/07/13	32.3	96.59	20	96.02	93.50	12.3	6,591	0.19%
2021/07/12	115	94.53	11	95.28	97.90	104	6,350	1.64%	大買/鉅額交易
2021/07/09	7	89.49	56	89.66	89.00	-49	6,326	-0.77%
2021/07/08	32	89.29	25	88.24	89.00	7	6,355	0.11%
2021/07/07	15	89.15	42.6	88.74	87.30	-27.6	6,379	-0.43%
2021/07/06	82	88.78	18	88.93	88.80	64	6,515	0.98%
2021/07/05	18.2	86.88	8	87.04	87.80	10.2	6,438	0.16%
2021/07/02	3.2	84.00	14	84.87	86.20	-10.8	6,500	-0.17%
2021/07/01	2	81.60	4	82.10	81.50	-2	6,690	-0.03%
2021/06/30	5	83.96	10	85.28	83.20	-5	6,737	-0.07%
2021/06/29	10	83.79	12.2	84.01	84.00	-2.2	6,752	-0.03%
2021/06/28	18	87.18	3	88.40	85.50	15	6,672	0.22%
2021/06/25	25.2	87.56	42	89.37	86.60	-16.8	6,619	-0.25%
2021/06/24	12	85.46	6	86.18	85.40	6	6,408	0.09%
2021/06/23	7	84.04	24	85.23	85.20	-17	6,305	-0.27%
2021/06/22	52	84.85	39	83.57	81.80	13	6,205	0.21%
2021/06/21	38	81.51	12	83.03	83.50	26	6,049	0.43%
2021/06/18	21	81.23	40.3	81.63	81.50	-19.3	5,942	-0.32%
2021/06/17	8	78.26	7	77.87	77.80	1	5,761	0.02%
2021/06/16	6	77.32	16	77.32	76.90	-10	5,735	-0.17%
2021/06/15	5	76.50	7	77.00	77.50	-2	5,772	-0.03%
2021/06/11	7	74.90	4	74.83	74.70	3	5,727	0.05%
2021/06/10	4	73.43	3	74.17	73.30	1	5,872	0.02%
2021/06/09	6	73.60	14	74.34	73.20	-8	5,870	-0.14%
2021/06/08	0	0.00	1	76.60	74.60	-1	5,857	-0.02%
2021/06/07	4	74.40	13	75.13	76.30	-9	5,820	-0.15%
2021/06/04	5	73.64	1.6	73.00	72.10	3.4	5,741	0.06%
2021/06/03	0	0.00	7	74.50	73.90	-7	5,719	-0.12%
2021/06/02	22	73.72	2	73.65	74.20	20	5,706	0.35%
2021/06/01	4.1	74.37	0	0.00	74.90	4.1	5,666	0.07%
2021/05/31	12.1	73.55	16	73.89	74.20	-3.9	5,624	-0.07%
2021/05/28	17.4	72.76	19	72.98	72.60	-1.6	5,546	-0.03%
2021/05/27	13	70.38	7	69.63	69.80	6	5,451	0.11%
2021/05/26	11	69.89	11	71.05	67.80	0	5,361	0.00%
2021/05/25	5	66.84	5	67.24	66.60	0	5,177	0.00%
2021/05/24	2	64.80	0	0.00	65.00	2	5,199	0.04%
2021/05/21	3	64.50	9	64.49	64.00	-6	5,230	-0.11%
2021/05/20	1	61.60	0	0.00	61.40	1	5,361	0.02%
2021/05/19	3	61.67	0	0.00	63.10	3	5,430	0.06%
2021/05/18	0	0.00	5	61.60	63.00	-5	5,490	-0.09%
2021/05/17	7	58.24	5	59.28	57.60	2	5,559	0.04%
2021/05/14	5	64.64	2	65.05	62.50	3	5,520	0.05%
2021/05/13	0	0.00	4	63.36	64.00	-4	5,491	-0.07%
2021/05/12	7	67.47	6	67.48	66.10	1	5,467	0.02%
2021/05/11	4	68.75	3	70.83	68.10	1	5,427	0.02%
2021/05/10	1	72.20	3	73.83	72.00	-2	5,421	-0.04%
2021/05/07	4	74.95	5	74.70	74.90	-1	5,478	-0.02%
2021/05/06	3	71.13	4	72.58	72.30	-1	5,521	-0.02%
2021/05/05	2	71.30	3	72.87	71.10	-1	5,611	-0.02%
2021/05/04	12.2	71.11	23	73.46	71.80	-10.8	5,767	-0.19%
2021/05/03	27	75.26	17	74.37	74.20	10	5,790	0.17%
2021/04/29	9	76.67	14	77.40	75.70	-5	5,855	-0.09%
2021/04/28	6	78.00	4	77.05	78.50	2	5,973	0.03%
2021/04/27	16	76.56	13	77.96	77.20	3	6,263	0.05%
2021/04/26	34	78.13	33	78.27	78.90	1	6,979	0.01%
2021/04/23	9	76.16	13	76.01	77.50	-4	7,193	-0.06%
2021/04/22	11	74.41	40.1	73.49	73.10	-29.1	7,253	-0.40%
2021/04/21	9	77.44	3	77.67	76.50	6	7,164	0.08%
2021/04/20	4	77.00	6	77.00	77.70	-2	7,088	-0.03%
2021/04/19	17	75.68	6	75.70	76.40	11	7,014	0.16%
2021/04/16	18	73.78	10	73.13	74.40	8	6,815	0.12%
2021/04/15	28.3	73.09	27	72.13	71.90	1.3	6,707	0.02%
2021/04/14	5	69.54	3	69.40	70.30	2	6,525	0.03%
2021/04/13	4	70.30	0	0.00	69.50	4	6,467	0.06%
2021/04/12	23	73.09	15	70.86	71.00	8	6,414	0.12%
2021/04/09	3.2	68.16	7	69.21	67.90	-3.8	6,332	-0.06%
2021/04/08	23	68.90	36	69.18	69.00	-13	6,434	-0.20%
2021/04/07	59	69.00	33	67.93	67.20	26	6,355	0.41%
2021/04/06	1	64.10	9	66.09	66.50	-8	6,081	-0.13%
2021/03/31	0	0.00	13	59.78	59.50	-13	6,154	-0.21%
2021/03/30	2	59.95	0	0.00	60.30	2	6,138	0.03%
2021/03/29	2	59.45	2	59.50	59.60	0	6,071	0.00%
2021/03/26	1	58.70	53	59.06	59.40	-52	6,038	-0.86%
2021/03/25	1	59.30	0	0.00	58.80	1	6,013	0.02%
2021/03/24	2	58.85	1.1	58.09	58.60	0.9	5,953	0.02%
2021/03/23	14	58.68	14.2	58.53	58.20	-0.2	5,917	0.00%
2021/03/22	0	0.00	6	60.73	60.20	-6	5,817	-0.10%
2021/03/19	7	60.13	4	59.93	60.10	3	5,686	0.05%
2021/03/18	2	59.25	20	59.51	60.60	-18	5,595	-0.32%
2021/03/17	2.2	58.43	22	57.95	58.20	-19.9	5,471	-0.36%
2021/03/16	28	58.70	14	58.46	58.80	14	5,433	0.26%
2021/03/15	0	0.00	32	55.80	56.10	-32	5,270	-0.61%
2021/03/12	1	55.50	3	55.83	55.20	-2	5,273	-0.04%
2021/03/11	3	55.50	26	55.36	55.60	-23	5,259	-0.44%
2021/03/10	0	0.00	2	54.40	53.90	-2	5,240	-0.04%
2021/03/09	0	0.00	3	53.27	53.40	-3	5,250	-0.06%
2021/03/08	2	54.35	2	53.90	53.90	0	5,248	0.00%
2021/03/05	2	53.60	2	54.10	54.60	0	5,248	0.00%
2021/03/04	8	54.33	0	0.00	54.10	8	5,258	0.15%
2021/03/03	7	54.23	7	54.83	54.90	0	5,271	0.00%
2021/03/02	0	0.00	63	54.75	54.00	-63	5,294	-1.19%
2021/02/26	18.1	55.22	8	55.11	55.50	10.1	5,296	0.19%
2021/02/25	19	56.05	6	56.92	56.00	13	5,309	0.24%
2021/02/24	1	56.80	5	57.00	55.50	-4	5,348	-0.07%
2021/02/23	2	57.60	6	57.67	57.00	-4	5,341	-0.07%
2021/02/22	20	59.30	15	60.06	58.80	5	5,289	0.09%
2021/02/19	39	55.64	12.1	56.72	57.40	26.9	5,130	0.52%
2021/02/18	4.5	55.94	8	55.36	56.20	-3.5	5,046	-0.07%
2021/02/17	74.5	52.37	17	54.26	55.30	57.5	4,964	1.16%
2021/02/05	40	50.70	0	0.00	50.30	40	4,860	0.82%
2021/02/04	3.1	50.82	0	0.00	50.90	3.1	4,831	0.06%
2021/02/03	7	51.90	4	52.00	51.40	3	4,841	0.06%
2021/02/02	6	52.40	9	52.70	52.70	-3	4,888	-0.06%
2021/02/01	2	51.30	9	50.97	51.00	-7	4,848	-0.14%
2021/01/29	36	55.67	26	52.29	53.00	10	4,785	0.21%
2021/01/28	13	56.62	16	56.21	55.60	-3	4,688	-0.06%
2021/01/27	24	57.00	46	56.11	56.80	-22	4,582	-0.48%
2021/01/26	25	56.12	14	56.78	55.30	11	4,442	0.25%
2021/01/25	21	56.13	2	57.30	55.00	19	4,231	0.45%
2021/01/22	7	54.91	14	55.04	57.40	-7	4,107	-0.17%
2021/01/21	36	57.40	6	56.97	56.10	30	3,967	0.76%
2021/01/20	38	58.45	54	57.87	58.10	-16	3,767	-0.42%
2021/01/19	91	60.76	56	61.09	59.30	35	3,400	1.03%
2021/01/18	18	55.94	45	56.92	57.20	-27	2,591	-1.04%
2021/01/15	10	52.00	38	52.00	52.00	-28	2,213	-1.27%
2021/01/14	0	0.00	1	47.45	47.35	-1	2,041	-0.05%
2021/01/13	8	46.61	1	47.20	46.55	7	2,016	0.35%
2021/01/12	9	46.43	6	46.58	46.05	3	1,997	0.15%
2021/01/11	0	0.00	3	47.55	47.70	-3	1,964	-0.15%
2021/01/08	10	47.21	0	0.00	46.50	10	1,946	0.51%
2021/01/06	39	48.40	44	47.54	47.00	-5	1,872	-0.27%
2021/01/05	7	48.97	17	49.14	48.70	-10	1,799	-0.56%
2021/01/04	23	50.08	22	49.43	49.40	1	1,749	0.06%
2020/12/31	31	49.35	26	48.60	49.15	5	1,599	0.31%
2020/12/30	13	46.71	3	47.25	47.20	10	1,403	0.71%
2020/12/29	13	45.89	22	46.05	45.00	-9	1,275	-0.71%
2020/12/28	61	46.29	8	46.06	45.90	53	1,235	4.29%
2020/12/25	25	44.77	6	45.48	46.70	19	1,091	1.74%
2020/12/24	2	42.68	0	0.00	42.65	2	952	0.21%
2020/12/11	2	42.80	0	0.00	42.70	2	964	0.21%
2020/12/10	5	43.73	11	43.41	43.00	-6	960	-0.62%
2020/12/09	0	0.00	1	43.90	44.50	-1	939	-0.11%
2020/12/03	41	43.93	2	43.75	43.40	39	891	4.37%
2020/12/01	0	0.00	4	42.78	43.25	-4	897	-0.45%
2020/11/26	2	43.55	0	0.00	43.15	2	994	0.20%
2020/11/25	1	43.15	0	0.00	43.45	1	1,008	0.10%
2020/11/24	3	43.07	0	0.00	43.25	3	980	0.31%
2020/11/23	5	43.66	1	43.60	43.55	4	949	0.42%
2020/11/20	0	0.00	1	42.95	42.60	-1	878	-0.11%
2020/11/17	0	0.00	3	41.60	41.60	-3	831	-0.36%
2020/11/16	1	41.20	1	41.55	41.00	0	844	0.00%
2020/11/12	0	0.00	1	41.05	41.20	-1	848	-0.12%
2020/11/11	5	41.42	0	0.00	41.50	5	845	0.59%
2020/11/10	2	42.55	1	41.00	41.70	1	818	0.12%
2020/11/09	0	0.00	4	40.10	40.25	-4	737	-0.54%
2020/11/06	0	0.00	1	38.90	38.75	-1	720	-0.14%
2020/11/04	1	38.85	0	0.00	39.15	1	762	0.13%
2020/10/28	1	38.40	0	0.00	38.40	1	842	0.12%
2020/10/14	0	0.00	1	38.20	38.60	-1	928	-0.11%
2020/10/08	0	0.00	1	39.65	39.40	-1	960	-0.10%
2020/10/06	4	39.70	0	0.00	39.85	4	985	0.41%
2020/09/30	0	0.00	6	39.14	39.20	-6	1,052	-0.57%
2020/09/29	0	0.00	1	39.15	39.00	-1	1,169	-0.09%
2020/09/25	1	38.60	0	0.00	38.60	1	1,232	0.08%
2020/09/24	1	39.90	0	0.00	39.55	1	1,251	0.08%
2020/09/22	0	0.00	3	41.50	41.05	-3	1,516	-0.20%
2020/09/21	3	42.93	2	42.60	42.15	1	1,517	0.07%
2020/09/18	0	0.00	10	42.20	42.20	-10	1,514	-0.66%
2020/09/16	0	0.00	5	42.40	42.05	-5	1,518	-0.33%
2020/09/14	6	40.43	0	0.00	40.80	6	1,506	0.40%
2020/09/10	1	41.10	0	0.00	41.00	1	1,515	0.07%
2020/09/08	2	41.20	0	0.00	41.35	2	1,555	0.13%
2020/09/04	0	0.00	3	40.88	41.05	-3	1,547	-0.19%
2020/09/03	3	41.38	0	0.00	41.30	3	1,547	0.19%
2020/09/02	2	41.85	0	0.00	41.90	2	1,563	0.13%
2020/09/01	2	43.70	0	0.00	42.85	2	1,551	0.13%
2020/08/31	2	41.65	9	42.80	43.60	-7	1,445	-0.48%
2020/08/28	2	41.15	0	0.00	41.15	2	1,405	0.14%
2020/08/27	1	41.05	5	41.11	41.10	-4	1,413	-0.28%
2020/08/26	4	40.95	0	0.00	40.85	4	1,415	0.28%
2020/08/24	5	40.29	0	0.00	40.40	5	1,425	0.35%
2020/08/21	0	0.00	2	39.15	39.70	-2	1,542	-0.13%
2020/08/19	0	0.00	2	40.90	40.60	-2	1,577	-0.13%
2020/08/17	3	40.10	0	0.00	40.15	3	1,577	0.19%
2020/08/13	1	39.60	0	0.00	39.75	1	1,588	0.06%
2020/08/07	3	41.35	0	0.00	41.85	3	1,575	0.19%
2020/08/06	7	42.34	0	0.00	42.40	7	1,575	0.44%
2020/07/22	0	0.00	5	43.45	43.60	-5	1,538	-0.33%
2020/07/21	1	43.10	0	0.00	42.85	1	1,532	0.07%
2020/07/20	2	42.90	0	0.00	42.50	2	1,532	0.13%
2020/07/16	1	44.70	0	0.00	44.40	1	1,527	0.07%
2020/07/09	2	46.10	20	46.10	46.35	-18	1,572	-1.14%
2020/07/08	25	47.55	4	47.28	47.65	21	1,532	1.37%
2020/07/07	3	45.43	0	0.00	44.90	3	1,417	0.21%
2020/07/03	0	0.00	5	45.80	44.80	-5	1,365	-0.37%
2020/07/02	14	46.41	25	45.80	45.50	-11	1,349	-0.81%
2020/07/01	19	44.92	10	44.92	45.80	9	1,203	0.75%
2020/06/30	1	41.80	2	41.75	41.65	-1	1,078	-0.09%
2020/06/29	0	0.00	1	41.10	40.65	-1	1,080	-0.09%
2020/06/24	2	42.03	0	0.00	42.15	2	1,084	0.18%
2020/06/22	1	42.25	0	0.00	42.10	1	1,108	0.09%
2020/06/16	4	42.58	4	42.95	42.45	0	1,120	0.00%
2020/06/12	3	38.70	0	0.00	40.30	3	1,098	0.27%
2020/06/09	3	42.37	0	0.00	42.05	3	1,108	0.27%
2020/06/04	0	0.00	2	42.55	42.30	-2	1,070	-0.19%
2020/06/03	2	41.63	4	41.60	41.85	-2	1,058	-0.19%
2020/06/02	0	0.00	1	41.20	40.85	-1	1,047	-0.10%
2020/06/01	4	41.70	0	0.00	41.60	4	1,034	0.39%
2020/05/29	1	41.05	0	0.00	41.55	1	1,022	0.10%
2020/05/28	6	44.18	2	41.90	41.55	4	1,015	0.39%
2020/05/27	0	0.00	3	42.15	43.15	-3	895	-0.33%
2020/05/26	0	0.00	1	39.35	39.25	-1	845	-0.12%
2020/05/22	0	0.00	5	38.90	39.50	-5	829	-0.60%
2020/05/21	0	0.00	1	39.20	39.10	-1	817	-0.12%
2020/05/19	1	37.70	0	0.00	38.20	1	799	0.13%
2020/05/18	1	37.15	1	37.55	37.30	0	793	0.00%
2020/05/13	0	0.00	1	39.55	39.85	-1	759	-0.13%
2020/05/11	2	40.10	0	0.00	39.30	2	743	0.27%
2020/05/04	0	0.00	1	37.80	37.95	-1	701	-0.14%
2020/04/30	2	38.25	0	0.00	38.35	2	702	0.28%
2020/04/27	0	0.00	1	37.10	37.45	-1	720	-0.14%
2020/04/24	1	36.85	1	36.75	36.55	0	728	0.00%
2020/04/23	1	37.15	1	37.35	37.05	0	747	0.00%
2020/04/20	1	38.45	0	0.00	37.65	1	743	0.13%
2020/04/17	38	38.11	32	37.55	37.50	6	727	0.82%
2020/04/16	1	37.95	0	0.00	38.00	1	692	0.14%
2020/03/27	2	30.20	3	30.10	29.75	-1	760	-0.13%
2020/03/26	0	0.00	2	29.25	29.50	-2	748	-0.27%
2020/03/25	3	28.80	0	0.00	28.70	3	743	0.40%
2020/03/20	0	0.00	1	30.50	29.75	-1	776	-0.13%
2020/03/17	1	31.20	1	31.05	32.00	0	807	0.00%
2020/03/09	1	39.90	0	0.00	39.80	1	772	0.13%
2020/02/27	0	0.00	2	42.00	40.60	-2	879	-0.23%
2020/02/03	1	42.80	8	42.50	42.55	-7	1,109	-0.63%
2020/01/17	0	0.00	3	49.18	49.30	-3	1,230	-0.24%
2020/01/15	1	48.00	0	0.00	48.00	1	1,309	0.08%
2020/01/13	0	0.00	2	48.15	48.05	-2	1,511	-0.13%
2020/01/10	3	47.93	26	47.12	48.15	-23	1,538	-1.49%
2020/01/08	0	0.00	5	46.90	46.80	-5	1,761	-0.28%
2020/01/07	1	47.00	0	0.00	47.15	1	1,769	0.06%
2020/01/06	0	0.00	3	48.52	48.30	-3	1,806	-0.17%
2020/01/02	3	49.20	0	0.00	49.50	3	1,818	0.16%
2019/12/31	2	49.78	0	0.00	49.50	2	1,829	0.11%
2019/12/30	7	51.31	13	51.29	51.30	-6	1,827	-0.33%
2019/12/27	2	49.35	0	0.00	49.40	2	1,814	0.11%
2019/12/26	27	50.01	8	49.78	49.70	19	1,904	1.00%
2019/12/25	12	50.38	9	50.12	50.20	3	1,958	0.15%
2019/12/24	1	49.00	1	49.35	49.50	0	1,998	0.00%
2019/12/23	1	48.90	0	0.00	48.60	1	2,013	0.05%
2019/12/20	1	49.70	17	49.60	49.40	-16	2,007	-0.80%
2019/12/19	4	50.15	1	50.10	50.20	3	1,998	0.15%
2019/12/18	14	49.65	14	49.61	49.65	0	1,982	0.00%
2019/12/17	12	49.56	15	49.60	49.65	-3	1,973	-0.15%
2019/12/16	25	48.28	12	48.60	49.60	13	1,943	0.67%
2019/12/13	5	46.49	6	46.20	46.70	-1	1,897	-0.05%
2019/12/12	4	45.53	4	45.81	46.10	0	1,889	0.00%
2019/12/11	6	46.49	3	46.87	45.90	3	1,887	0.16%
2019/12/09	2	46.93	1	47.10	46.90	1	1,880	0.05%
2019/12/06	2	46.05	5	46.53	46.70	-3	1,873	-0.16%
2019/12/05	1	45.30	2	45.85	45.85	-1	1,867	-0.05%
2019/12/04	1	45.90	4	45.45	45.35	-3	1,868	-0.16%
2019/12/03	1	45.65	0	0.00	45.95	1	1,855	0.05%
2019/12/02	2	46.58	2	46.95	46.25	0	1,836	0.00%
2019/11/29	8	49.69	10	49.37	47.70	-2	1,801	-0.11%
2019/11/28	3	49.43	1	50.00	49.50	2	1,769	0.11%
2019/11/27	4	49.36	1	49.75	49.70	3	1,755	0.17%
2019/11/25	0	0.00	3	48.02	48.00	-3	1,734	-0.17%
2019/11/22	1	48.35	2	48.40	48.10	-1	1,733	-0.06%
2019/11/21	0	0.00	1	48.15	48.25	-1	1,732	-0.06%
2019/11/20	1	48.65	0	0.00	48.65	1	1,730	0.06%
2019/11/19	0	0.00	1	47.65	47.70	-1	1,724	-0.06%
2019/11/18	1	47.80	3	48.07	48.00	-2	1,716	-0.12%
2019/11/14	3	47.97	3	47.93	47.85	0	1,704	0.00%
2019/11/13	1	49.05	0	0.00	49.20	1	1,690	0.06%
2019/11/12	1	47.90	0	0.00	48.00	1	1,674	0.06%
2019/11/11	2	48.15	2	47.55	47.55	0	1,662	0.00%
2019/11/07	3	49.62	1	48.55	48.30	2	1,637	0.12%
2019/11/06	0	0.00	2	51.20	49.90	-2	1,603	-0.12%
2019/11/05	2	50.20	0	0.00	50.00	2	1,584	0.13%
2019/11/04	0	0.00	1	51.60	50.80	-1	1,566	-0.06%
2019/11/01	0	0.00	1	51.30	51.30	-1	1,553	-0.06%
2019/10/31	7	51.54	2	51.30	51.10	5	1,542	0.32%
2019/10/30	4	51.60	7	51.70	52.30	-3	1,468	-0.20%
2019/10/29	5	50.42	57	50.66	51.20	-52	1,417	-3.67%
2019/10/28	4	50.60	31	50.71	50.20	-27	1,382	-1.95%
2019/10/25	20	50.82	11	51.15	50.20	9	1,347	0.67%
2019/10/24	11	51.02	14	51.11	51.40	-3	1,297	-0.23%
2019/10/23	20	51.17	15	51.53	50.70	5	1,269	0.39%
2019/10/22	79	50.74	28	51.20	51.80	51	1,196	4.26%
2019/10/21	18	48.80	12	48.65	49.00	6	1,023	0.59%
2019/10/18	6	48.10	3	48.30	48.20	3	992	0.30%
2019/10/17	17	48.07	12	48.38	48.20	5	963	0.52%
2019/10/16	13	47.97	10	48.26	47.10	3	886	0.34%
2019/10/15	0	0.00	3	46.43	46.55	-3	735	-0.41%
2019/10/14	6	46.88	2	46.60	46.40	4	722	0.55%
2019/10/09	2	46.00	0	0.00	46.00	2	677	0.30%
2019/10/07	0	0.00	4	46.05	46.15	-4	652	-0.61%
2019/10/04	1	45.85	0	0.00	45.90	1	648	0.15%
2019/10/03	2	46.05	0	0.00	46.10	2	645	0.31%
2019/10/02	2	45.83	6	45.97	45.90	-4	602	-0.66%
2019/10/01	9	44.61	9	44.65	45.20	0	506	0.00%
2019/09/27	2	43.80	13	43.56	43.20	-11	464	-2.37%
2019/09/26	0	0.00	2	42.60	42.65	-2	416	-0.48%
2019/09/25	0	0.00	6	41.50	41.45	-6	398	-1.51%
2019/09/20	2	41.90	2	41.80	41.75	0	433	0.00%
2019/09/19	2	41.25	0	0.00	41.45	2	429	0.47%
2019/09/17	0	0.00	10	40.55	40.70	-10	431	-2.32%
2019/09/12	3	40.95	0	0.00	41.10	3	435	0.69%
2019/09/05	5	40.00	0	0.00	40.05	5	435	1.15%
2019/08/30	0	0.00	1	39.85	39.90	-1	437	-0.23%
2019/08/23	0	0.00	1	40.25	40.25	-1	430	-0.23%
2019/08/22	2	40.60	2	40.45	40.50	0	429	0.00%
2019/08/20	0	0.00	4	40.35	40.45	-4	425	-0.94%
2019/08/14	1	39.65	1	39.50	39.30	0	424	0.00%
2019/08/07	0	0.00	4	38.85	38.75	-4	432	-0.93%
2019/08/06	0	0.00	4	37.85	38.65	-4	433	-0.92%
2019/08/02	1	39.55	1	39.80	39.80	0	442	0.00%
2019/07/30	2	40.75	2	41.65	40.75	0	462	0.00%
2019/07/26	2	41.88	0	0.00	41.90	2	470	0.43%
2019/07/25	0	0.00	5	42.00	42.00	-5	470	-1.06%
2019/07/23	0	0.00	2	41.60	41.90	-2	476	-0.42%
2019/07/19	0	0.00	2	41.10	41.15	-2	478	-0.42%
2019/07/17	0	0.00	2	41.20	41.15	-2	496	-0.40%
2019/07/16	1	41.55	0	0.00	41.45	1	512	0.20%
2019/07/15	0	0.00	4	41.25	41.55	-4	525	-0.76%
2019/07/12	6	41.93	0	0.00	41.80	6	549	1.09%
2019/07/10	2	42.40	1	42.55	42.25	1	707	0.14%
2019/07/09	12	41.81	1	41.60	42.05	11	697	1.58%
2019/07/04	0	0.00	1	41.25	40.25	-1	684	-0.15%
2019/07/03	3	40.80	2	40.83	40.75	1	676	0.15%
2019/07/01	2	39.80	0	0.00	39.80	2	665	0.30%
2019/06/28	2	39.48	0	0.00	39.40	2	659	0.30%
2019/06/21	3	41.60	0	0.00	41.20	3	655	0.46%
2019/06/20	1	41.20	0	0.00	41.60	1	673	0.15%
2019/05/14	0	0.00	3	40.60	40.70	-3	1,164	-0.26%
2019/05/08	0	0.00	4	43.60	43.35	-4	1,193	-0.34%
2019/05/06	0	0.00	2	44.80	44.35	-2	1,203	-0.17%
2019/05/02	4	45.75	0	0.00	45.60	4	1,197	0.33%
2019/04/30	2	45.00	0	0.00	45.75	2	1,206	0.17%
2019/04/29	1	45.25	0	0.00	44.95	1	1,240	0.08%
2019/04/26	0	0.00	1	45.95	46.00	-1	1,288	-0.08%
2019/04/24	2	46.40	4	46.78	46.60	-2	1,320	-0.15%
2019/04/22	7	48.36	1	48.10	48.00	6	1,391	0.43%
2019/04/18	3	47.60	0	0.00	46.70	3	1,407	0.21%
2019/04/17	1	49.40	1	48.80	47.90	0	1,381	0.00%
2019/04/16	17	46.27	11	46.82	47.50	6	1,295	0.46%
2019/04/15	2	45.70	1	45.80	45.65	1	1,216	0.08%
2019/04/10	0	0.00	1	45.70	45.55	-1	1,227	-0.08%
2019/04/09	0	0.00	1	45.00	44.95	-1	1,218	-0.08%
2019/04/08	0	0.00	2	44.55	44.50	-2	1,218	-0.16%
2019/03/25	1	44.45	0	0.00	44.90	1	1,257	0.08%
2019/03/22	6	45.50	80	45.48	45.30	-74	1,275	-5.80%
2019/03/21	19	46.98	3	46.67	46.50	16	1,259	1.27%
2019/03/20	31	45.81	4	46.26	46.20	27	1,219	2.21%
2019/03/19	10	45.25	0	0.00	45.15	10	1,190	0.84%
2019/03/18	3	44.85	60	44.74	44.80	-57	1,181	-4.83%
2019/03/15	2	45.65	2	45.55	45.35	0	1,170	0.00%
2019/03/14	21	45.87	3	45.70	45.75	18	1,150	1.56%
2019/03/13	10	45.35	0	0.00	45.10	10	1,142	0.88%
2019/03/12	10	45.20	0	0.00	45.00	10	1,143	0.87%
2019/03/07	2	44.98	0	0.00	44.80	2	1,219	0.16%
2019/03/06	10	45.25	8	45.25	45.35	2	1,261	0.16%
2019/03/04	1	44.55	0	0.00	44.55	1	1,344	0.07%
2019/02/26	6	45.33	2	45.90	45.00	4	1,340	0.30%
2019/02/25	2	45.65	4	45.75	46.10	-2	1,337	-0.15%
2019/02/22	2	45.83	50	45.74	45.65	-48	1,338	-3.58%
2019/02/21	7	46.79	3	46.60	46.60	4	1,333	0.30%
2019/02/20	38	46.75	1	47.10	46.40	37	1,302	2.84%
2019/02/19	7	44.58	0	0.00	44.45	7	1,240	0.56%
2019/02/18	4	45.00	0	0.00	44.75	4	1,234	0.32%
2019/02/15	1	45.00	50	45.06	45.15	-49	1,222	-4.01%
2019/02/14	8	46.34	0	0.00	45.80	8	1,214	0.66%
2019/02/12	20	46.10	0	0.00	46.50	20	1,167	1.71%
2019/02/11	23	44.99	1	45.30	45.70	22	1,142	1.92%
2019/01/30	10	44.60	0	0.00	44.30	10	1,127	0.89%
2019/01/29	0	0.00	50	44.03	44.05	-50	1,120	-4.46%
2019/01/28	1	44.75	0	0.00	44.50	1	1,117	0.09%
2019/01/21	0	0.00	1	46.10	46.05	-1	1,090	-0.09%
2019/01/18	1	46.20	0	0.00	46.65	1	1,079	0.09%
2019/01/17	10	45.15	1	45.15	45.10	9	1,031	0.87%
2019/01/16	1	44.55	3	44.85	44.95	-2	1,020	-0.20%
2019/01/15	3	45.90	1	45.85	45.85	2	991	0.20%
2019/01/14	1	44.20	1	45.40	45.40	0	953	0.00%
2019/01/11	10	43.90	0	0.00	43.25	10	904	1.11%
2019/01/10	10	43.25	0	0.00	43.10	10	865	1.16%
2019/01/08	5	42.25	0	0.00	42.15	5	853	0.59%
2019/01/02	7	44.12	2	43.33	43.00	5	864	0.58%
2018/12/26	12	44.55	1	43.05	42.85	11	846	1.30%
2018/12/25	10	42.90	2	42.70	43.30	8	824	0.97%
2018/12/21	2	41.50	0	0.00	42.50	2	845	0.24%
2018/12/20	0	0.00	3	41.90	41.50	-3	845	-0.35%
2018/12/17	14	43.88	1	43.70	43.95	13	838	1.55%
2018/12/12	30	44.61	0	0.00	44.45	30	784	3.82%
2018/11/29	0	0.00	3	45.47	44.40	-3	663	-0.45%
2018/11/28	4	43.60	3	43.70	43.70	1	613	0.16%
2018/11/19	1	42.00	1	42.40	42.10	0	467	0.00%
2018/10/31	0	0.00	2	38.00	38.00	-2	518	-0.39%
2018/10/29	2	36.80	0	0.00	36.80	2	614	0.33%
2018/10/26	1	39.75	1	38.70	37.65	0	622	0.00%
2018/10/12	0	0.00	1	39.70	39.55	-1	573	-0.17%
2018/10/11	0	0.00	1	38.70	38.70	-1	570	-0.18%
2018/10/03	0	0.00	2	49.00	48.70	-2	526	-0.38%
2018/10/02	1	50.40	6	50.30	50.00	-5	519	-0.96%
2018/10/01	3	49.03	1	49.20	50.40	2	495	0.40%
2018/09/28	1	46.00	0	0.00	47.15	1	471	0.21%
2018/09/27	2	45.58	0	0.00	45.65	2	458	0.44%
2018/09/20	0	0.00	1	44.50	44.30	-1	474	-0.21%
2018/09/19	0	0.00	1	45.30	45.10	-1	476	-0.21%
2018/09/18	1	45.00	0	0.00	45.00	1	479	0.21%
2018/09/17	1	45.95	0	0.00	45.75	1	482	0.21%
2018/09/11	3	45.15	0	0.00	45.20	3	476	0.63%
2018/08/31	0	0.00	1	48.65	49.25	-1	486	-0.21%
2018/08/27	1	48.15	0	0.00	48.80	1	511	0.20%
2018/08/24	5	47.91	0	0.00	47.60	5	516	0.97%
2018/08/10	0	0.00	1	51.60	51.50	-1	501	-0.20%
2018/08/09	0	0.00	2	53.00	52.30	-2	498	-0.40%
2018/08/08	5	54.06	3	53.80	53.70	2	497	0.40%
2018/08/07	0	0.00	1	53.20	53.00	-1	471	-0.21%
2018/08/06	1	53.70	0	0.00	53.60	1	457	0.22%
2018/08/03	1	52.00	1	50.30	52.00	0	416	0.00%
2018/08/02	1	48.55	3	48.30	48.45	-2	363	-0.55%
2018/07/26	3	47.60	0	0.00	47.55	3	359	0.84%
2018/07/24	1	47.75	1	47.65	47.55	0	364	0.00%
2018/07/20	0	0.00	3	48.35	48.30	-3	375	-0.80%
2018/07/09	3	48.35	0	0.00	48.15	3	459	0.65%
2018/07/05	2	49.50	0	0.00	49.00	2	503	0.40%
2018/07/04	0	0.00	6	49.45	49.80	-6	507	-1.18%
2018/06/27	0	0.00	7	51.70	51.80	-7	490	-1.43%
2018/06/26	2	52.20	0	0.00	52.00	2	492	0.41%
2018/06/20	0	0.00	2	53.80	54.20	-2	510	-0.39%
2018/06/15	0	0.00	2	55.70	55.20	-2	522	-0.38%
2018/06/14	1	55.20	5	55.02	55.10	-4	520	-0.77%
2018/06/12	4	53.65	2	53.50	54.00	2	527	0.38%
2018/06/11	2	53.50	1	53.40	53.50	1	526	0.19%
2018/06/08	3	55.50	0	0.00	55.70	3	517	0.58%
2018/06/07	4	56.20	0	0.00	55.50	4	519	0.77%
2018/06/06	1	55.20	20	55.00	55.20	-19	515	-3.69%
2018/06/05	0	0.00	1	56.80	55.90	-1	508	-0.20%
2018/05/24	0	0.00	17	53.30	53.40	-17	537	-3.16%
2018/05/17	1	53.60	0	0.00	53.60	1	646	0.15%
2018/05/08	1	51.90	0	0.00	51.90	1	756	0.13%
2018/04/25	1	51.20	0	0.00	51.20	1	812	0.12%
2018/04/18	0	0.00	1	56.40	56.10	-1	824	-0.12%
2018/04/13	3	57.60	2	56.50	57.70	1	822	0.12%
2018/04/12	3	57.40	0	0.00	56.70	3	825	0.36%
2018/04/11	4	57.20	12	57.22	56.80	-8	837	-0.96%
2018/03/29	0	0.00	1	53.00	53.00	-1	847	-0.12%
2018/03/27	0	0.00	1	53.30	53.10	-1	852	-0.12%
2018/03/23	2	52.70	1	53.60	53.70	1	849	0.12%
2018/03/20	3	56.30	0	0.00	56.30	3	855	0.35%
2018/03/12	0	0.00	1	56.20	56.20	-1	1,013	-0.10%
2018/03/08	1	55.40	1	55.90	55.40	0	1,089	0.00%
2018/03/05	0	0.00	1	54.70	54.20	-1	1,222	-0.08%
2018/03/02	0	0.00	3	55.60	55.50	-3	1,236	-0.24%
2018/03/01	3	55.30	0	0.00	56.50	3	1,261	0.24%
2018/02/27	0	0.00	3	56.70	56.50	-3	1,265	-0.24%
2018/02/26	0	0.00	1	55.20	55.80	-1	1,269	-0.08%
2018/02/23	4	54.65	3	55.13	54.50	1	1,284	0.08%
2018/02/22	2	54.10	3	52.30	53.40	-1	1,313	-0.08%
2018/02/12	6	49.83	6	49.58	50.30	0	1,319	0.00%
2018/02/09	9	48.73	0	0.00	48.80	9	1,322	0.68%
2018/02/07	1	51.80	0	0.00	51.60	1	1,324	0.08%
2018/02/05	0	0.00	4	55.35	55.90	-4	1,310	-0.31%
2018/01/31	1	57.90	0	0.00	58.10	1	1,378	0.07%
2018/01/30	0	0.00	1	59.60	59.10	-1	1,396	-0.07%
2018/01/29	2	60.20	0	0.00	59.50	2	1,420	0.14%
2018/01/26	0	0.00	1	60.00	60.00	-1	1,464	-0.07%
2018/01/25	11	61.00	0	0.00	60.70	11	1,474	0.75%
2018/01/24	9	61.20	23	61.33	61.20	-14	1,498	-0.93%
2018/01/23	4	62.15	0	0.00	61.50	4	1,558	0.26%
2018/01/22	0	0.00	3	62.00	62.40	-3	1,590	-0.19%
2018/01/18	0	0.00	20	61.63	61.50	-20	1,683	-1.19%
2018/01/17	1	61.50	0	0.00	61.50	1	1,764	0.06%
2018/01/16	1	62.90	0	0.00	62.50	1	1,947	0.05%
2018/01/10	40	61.25	0	0.00	61.00	40	2,655	1.51%
2018/01/09	1	63.70	3	63.33	62.80	-2	2,656	-0.08%
2018/01/08	3	65.60	2	65.25	63.90	1	2,675	0.04%
2018/01/05	1	66.30	0	0.00	66.30	1	2,680	0.04%
2018/01/03	3	64.20	0	0.00	64.50	3	2,682	0.11%
2018/01/02	0	0.00	8	64.46	64.50	-8	2,695	-0.30%