中砂 (1560)-富邦-中壢券商分點個股進出

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

中砂

(1560)

可現股當沖

股價
280.5
漲跌
▼15.0
漲幅
-5.08%
成交量
15,858張
產業
上市電機機械類股
512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

中砂 (1560)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
2024/05/31	49.4	289.23	24	286.42	280.50	25.4	3,811	0.67%
2024/05/30	7.2	283.71	8.2	287.70	295.50	-0.9	3,627	-0.03%
2024/05/29	15.1	279.44	24.3	280.95	283.00	-9.2	3,623	-0.25%
2024/05/28	5.2	277.76	9.1	279.49	275.50	-3.9	3,613	-0.11%
2024/05/27	8.1	272.93	4.2	272.46	272.00	4	3,664	0.11%
2024/05/24	3.1	264.36	13.7	265.72	268.50	-10.6	3,729	-0.28%
2024/05/23	4	265.38	52.3	263.71	263.00	-48.3	3,790	-1.27%
2024/05/22	4.4	258.59	2.1	263.20	262.50	2.3	3,970	0.06%
2024/05/21	6	256.50	30.4	259.98	261.50	-24.4	4,076	-0.60%
2024/05/20	3	249.83	11	251.18	250.00	-8	4,167	-0.19%
2024/05/17	20.2	240.82	8	246.19	247.50	12.2	4,214	0.29%
2024/05/16	12.1	242.15	5	241.40	242.00	7.1	4,217	0.17%
2024/05/15	19.4	242.25	4	243.63	241.50	15.4	4,264	0.36%
2024/05/14	12	241.96	2.1	244.65	246.00	9.9	4,375	0.23%
2024/05/13	2	245.00	0	0.00	245.00	2	4,397	0.05%
2024/05/10	1	249.00	3	247.50	247.50	-2	4,446	-0.04%
2024/05/09	4	250.50	1	250.00	250.00	3	4,524	0.07%
2024/05/08	1	247.00	1	253.00	253.50	0	4,791	0.00%
2024/05/07	5.1	251.17	2	249.50	249.50	3.1	4,976	0.06%
2024/05/06	3.1	255.19	10	253.25	250.50	-6.9	5,034	-0.14%
2024/05/03	13	247.54	5	248.91	243.50	8	5,002	0.16%
2024/05/02	3.1	251.02	0	251.00	250.00	3	5,005	0.06%
2024/04/30	30.2	258.38	38.2	255.34	255.00	-8	5,021	-0.16%
2024/04/29	2.1	261.55	8.1	263.26	264.00	-6	4,958	-0.12%
2024/04/26	11.3	257.01	4.1	256.48	256.00	7.2	4,966	0.14%
2024/04/25	30.3	250.78	52.6	254.29	257.50	-22.3	5,018	-0.44%
2024/04/24	2.4	237.98	6.3	239.00	243.00	-3.9	4,996	-0.08%
2024/04/23	3	222.00	0	0.00	221.00	3	5,037	0.06%
2024/04/22	7	226.07	7	224.54	221.00	0	5,047	0.00%
2024/04/19	12.7	234.43	5	243.40	233.00	7.7	5,114	0.15%
2024/04/18	1	257.50	1	258.00	258.00	0	5,102	0.00%
2024/04/17	5.2	255.73	1	259.50	259.50	4.2	5,100	0.08%
2024/04/16	0.1	248.00	2	249.25	250.00	-1.9	5,076	-0.04%
2024/04/15	1	255.50	0	252.50	254.00	1	5,077	0.02%
2024/04/12	1	257.02	3	256.52	256.00	-2	5,065	-0.04%
2024/04/11	3.4	253.81	8	254.88	254.50	-4.7	5,053	-0.09%
2024/04/10	5	260.20	0.3	259.66	257.50	4.7	5,029	0.09%
2024/04/09	20.2	260.36	5.5	261.00	258.50	14.8	5,032	0.29%
2024/04/08	7.1	263.29	5.1	264.11	264.00	2	5,014	0.04%
2024/04/03	2.3	265.75	1.2	267.00	266.50	1.2	5,056	0.02%
2024/04/02	53	281.52	29.1	281.96	272.50	23.9	5,024	0.48%
2024/04/01	4	268.03	10.7	269.09	270.50	-6.6	4,956	-0.13%
2024/03/29	14.1	264.71	18.3	264.66	261.50	-4.2	5,046	-0.08%
2024/03/28	5	261.30	2.1	260.56	259.00	2.9	5,089	0.06%
2024/03/27	25.3	258.83	23.6	261.11	264.00	1.7	5,048	0.03%
2024/03/26	11.2	258.42	25.3	257.19	253.50	-14.2	4,948	-0.29%
2024/03/25	10.1	254.95	17.1	253.33	254.00	-7	4,886	-0.14%
2024/03/22	2.1	243.26	3	244.67	245.00	-1	4,845	-0.02%
2024/03/21	8.4	246.24	0	0.00	245.00	8.4	4,840	0.17%
2024/03/20	2	249.25	9	254.72	247.50	-7	4,850	-0.14%
2024/03/19	12.1	255.03	2	253.00	251.00	10.1	4,851	0.21%
2024/03/18	5	254.50	15.4	257.10	256.00	-10.4	4,863	-0.21%
2024/03/15	1	244.50	2	244.75	243.50	-1	4,827	-0.02%
2024/03/14	4.2	240.68	6	241.74	240.50	-1.9	4,834	-0.04%
2024/03/13	6.2	247.24	4.1	254.63	243.50	2.2	4,873	0.04%
2024/03/12	15.1	246.87	5	249.10	251.50	10.1	4,863	0.21%
2024/03/11	9	243.00	2	244.71	241.00	7	4,828	0.14%
2024/03/08	12.1	249.07	10	243.27	241.00	2.1	4,848	0.04%
2024/03/07	9.3	251.02	7	248.79	246.00	2.3	4,845	0.05%
2024/03/06	15.2	253.31	5.6	252.14	254.50	9.6	4,830	0.20%
2024/03/05	4.1	251.73	4.2	251.52	251.50	-0.1	4,809	0.00%
2024/03/04	20	258.38	10	259.55	255.00	10	4,796	0.21%
2024/03/01	10.1	256.21	7	254.93	256.00	3.1	4,745	0.07%
2024/02/29	5	256.30	8	253.77	258.00	-3	4,710	-0.06%
2024/02/27	5.1	268.06	11.2	266.08	268.00	-6.1	4,625	-0.13%
2024/02/26	11	271.77	1	275.43	273.00	10	4,609	0.22%
2024/02/23	17	284.97	11.2	283.68	276.50	5.9	4,613	0.13%
2024/02/22	11.1	265.25	38.3	264.54	275.50	-27.2	4,399	-0.62%
2024/02/21	20.1	252.35	53.3	251.49	250.50	-33.2	4,269	-0.78%
2024/02/20	9	236.51	10.1	238.71	238.00	-1.1	4,145	-0.03%
2024/02/19	16.1	233.69	3.1	234.82	233.00	13	4,100	0.32%
2024/02/16	42	237.87	4	239.25	238.00	38	4,154	0.91%
2024/02/15	10	229.51	68.5	237.45	238.00	-58.4	4,174	-1.40%
2024/02/05	9	220.50	2.1	224.39	220.50	7	4,227	0.16%
2024/02/02	2.1	218.28	0.1	221.50	217.50	2	4,217	0.05%
2024/02/01	15.1	219.45	3.1	218.15	217.50	12.1	4,271	0.28%
2024/01/31	36.1	220.14	48.5	220.56	219.50	-12.4	4,353	-0.28%
2024/01/30	19.1	206.83	32.2	201.87	209.50	-13.1	4,300	-0.31%
2024/01/29	1	197.00	4	194.38	195.50	-3	4,204	-0.07%
2024/01/26	1.1	188.95	0	0.00	189.00	1.1	4,304	0.03%
2024/01/25	2	188.74	0	0.00	187.00	2	4,389	0.05%
2024/01/24	4.1	190.29	1	189.50	189.00	3.1	4,403	0.07%
2024/01/23	1	196.50	1	196.99	195.50	0	4,411	0.00%
2024/01/22	2.1	196.14	3	197.50	196.50	-0.9	4,398	-0.02%
2024/01/19	22	192.75	9.2	195.08	194.50	12.8	4,359	0.29%
2024/01/18	16	198.16	10	196.30	194.00	6	4,295	0.14%
2024/01/17	14.1	198.75	14	199.39	196.00	0.1	4,222	0.00%
2024/01/16	15.7	195.72	2	196.50	193.50	13.7	4,168	0.33%
2024/01/15	59	197.50	23.1	199.16	197.00	35.9	4,189	0.86%
2024/01/12	3	191.67	39	193.26	190.50	-36	4,163	-0.86%
2024/01/11	3	188.83	2.1	189.22	189.00	0.9	4,132	0.02%
2024/01/10	0	189.50	13	187.58	185.50	-13	4,162	-0.31%
2024/01/09	12	186.46	4.1	186.52	187.00	7.9	4,175	0.19%
2024/01/08	0.2	184.00	5	180.50	180.50	-4.8	4,161	-0.12%
2024/01/05	1.2	183.16	12	182.46	182.50	-10.8	4,214	-0.26%
2024/01/04	2.2	185.18	1	185.08	184.00	1.2	4,403	0.03%
2024/01/03	5.2	186.08	0	186.50	188.00	5.2	4,435	0.12%
2024/01/02	5.2	191.46	0	0.00	190.00	5.2	4,467	0.12%
2023/12/29	19.2	189.49	24	192.98	192.00	-4.8	4,481	-0.11%
2023/12/28	2.2	189.59	4.1	189.52	189.00	-1.9	4,494	-0.04%
2023/12/27	11.3	190.04	13.2	193.78	190.50	-1.9	4,522	-0.04%
2023/12/26	40.3	190.17	65.2	189.98	189.00	-24.9	4,613	-0.54%
2023/12/25	8.3	182.83	65.1	182.92	185.00	-56.8	4,795	-1.19%
2023/12/22	6	173.25	24	173.15	174.00	-18	4,967	-0.36%
2023/12/21	0.4	168.98	1	168.00	168.00	-0.6	4,957	-0.01%
2023/12/20	3	169.17	0	0.00	170.00	3	4,991	0.06%
2023/12/19	0	171.00	6	170.50	171.00	-6	5,028	-0.12%
2023/12/18	2	176.00	0	0.00	172.50	2	5,048	0.04%
2023/12/15	12.5	176.05	1	180.50	174.50	11.5	5,045	0.23%
2023/12/14	2.3	180.63	2.4	180.82	180.00	-0.1	5,031	0.00%
2023/12/13	15	180.37	23	179.70	178.50	-8	5,055	-0.16%
2023/12/12	3.2	178.27	3	179.33	178.00	0.2	5,051	0.00%
2023/12/11	15.2	177.86	1	176.50	175.50	14.2	5,161	0.27%
2023/12/08	7	180.93	11.6	180.52	179.00	-4.5	5,246	-0.09%
2023/12/07	6.1	176.65	29.2	176.65	174.00	-23.1	5,251	-0.44%
2023/12/06	4.4	179.93	2	179.75	180.50	2.4	5,213	0.05%
2023/12/05	10.2	181.26	5	181.10	182.00	5.2	5,182	0.10%
2023/12/04	21.1	189.93	4	188.13	186.50	17.1	5,163	0.33%
2023/12/01	14	187.21	4.2	186.72	187.00	9.8	5,147	0.19%
2023/11/30	2	184.25	15	184.43	184.00	-13	5,116	-0.25%
2023/11/29	2	184.01	9.1	185.57	186.00	-7.1	5,103	-0.14%
2023/11/28	5	178.90	269	178.89	180.00	-264	5,056	-5.22%	大賣/鉅額交易
2023/11/27	7	180.07	99	179.64	178.50	-92	5,019	-1.83%
2023/11/24	5	183.30	1	188.00	184.00	4	4,991	0.08%
2023/11/22	8	183.37	17.2	183.71	188.00	-9.1	4,881	-0.19%
2023/11/21	9	178.78	7	177.93	177.00	2	4,809	0.04%
2023/11/20	2	176.00	0	0.00	177.50	2	4,831	0.04%
2023/11/17	3	177.67	4	177.50	176.50	-1	4,872	-0.02%
2023/11/16	9.1	177.11	0	0.00	176.00	9.1	4,870	0.19%
2023/11/15	21	179.90	18.1	179.66	178.00	2.9	4,852	0.06%
2023/11/14	21	179.76	8.3	182.75	181.50	12.8	4,796	0.27%
2023/11/13	286	180.19	40	179.59	181.00	246	4,726	5.20%	大買/鉅額交易
2023/11/10	3	171.67	1	175.00	171.00	2	4,548	0.04%
2023/11/09	12.1	171.79	38	172.50	173.50	-25.9	4,534	-0.57%
2023/11/08	19	172.87	47.2	175.54	169.50	-28.2	4,430	-0.64%
2023/11/07	41.1	169.64	14.3	168.99	169.50	26.9	4,285	0.63%
2023/11/06	15.1	180.21	5	180.29	178.50	10.1	4,092	0.25%
2023/11/03	66.3	179.37	34.2	177.54	180.00	32.1	4,013	0.80%
2023/11/02	47	170.43	193	170.14	171.00	-146	3,884	-3.76%	大賣/鉅額交易
2023/11/01	2.2	166.22	7	166.49	168.50	-4.8	3,798	-0.13%
2023/10/31	4	162.00	23	165.67	162.50	-19	3,767	-0.50%
2023/10/30	0	0.00	1	162.50	163.50	-1	3,782	-0.03%
2023/10/27	4	164.00	3	163.33	163.50	1	3,806	0.03%
2023/10/26	16	166.19	9	165.61	163.50	7	3,846	0.18%
2023/10/25	10	168.00	3.2	168.09	166.00	6.8	3,849	0.18%
2023/10/24	5	166.90	8	166.50	167.00	-3	4,034	-0.07%
2023/10/23	59	165.30	8.1	166.12	165.00	50.9	4,177	1.22%
2023/10/20	193	166.38	15	164.77	167.00	178	4,416	4.03%	大買/鉅額交易
2023/10/19	1	160.05	11.1	161.83	164.50	-10.1	4,397	-0.23%
2023/10/18	3	161.17	5	163.00	160.50	-2	4,462	-0.04%
2023/10/17	3.6	163.00	37	163.51	163.50	-33.4	4,554	-0.73%
2023/10/16	5	161.00	3.1	162.16	162.00	2	4,659	0.04%
2023/10/13	20	163.93	22	163.05	164.50	-2	4,811	-0.04%
2023/10/12	18	162.40	33.2	164.09	165.50	-15.1	4,994	-0.30%
2023/10/11	3	157.83	13.1	157.73	157.00	-10.1	5,049	-0.20%
2023/10/06	1	156.94	8	155.94	157.00	-7	5,160	-0.14%
2023/10/05	16	155.25	3	156.00	154.50	13	5,152	0.25%
2023/10/04	9.5	155.76	4	155.99	155.00	5.5	5,126	0.11%
2023/10/03	11	159.00	11	157.95	157.00	0	5,058	0.00%
2023/10/02	27.1	158.29	45.2	160.47	160.00	-18.1	5,036	-0.36%
2023/09/28	67	156.04	77.2	156.66	154.50	-10.2	4,809	-0.21%
2023/09/27	55	148.99	103.2	147.76	150.50	-48.2	4,455	-1.08%	大賣/
2023/09/26	23	141.87	2.1	143.21	142.00	20.9	4,184	0.50%
2023/09/25	1	142.51	0.3	143.00	141.00	0.8	4,193	0.02%
2023/09/22	4	140.88	2	141.24	143.50	2	4,183	0.05%
2023/09/21	1	135.50	4	135.50	137.50	-3	4,121	-0.07%
2023/09/20	1	138.04	0	0.00	137.50	1	4,103	0.03%
2023/09/19	0	140.75	3	140.50	139.00	-3	4,119	-0.07%
2023/09/18	11	140.14	1	142.00	141.50	10	4,114	0.24%
2023/09/15	0	0.00	2	143.75	143.00	-2	4,091	-0.05%
2023/09/14	7.2	143.56	21.2	143.23	144.50	-14	4,150	-0.34%
2023/09/13	5	139.40	15.2	139.24	138.50	-10.2	4,055	-0.25%
2023/09/12	0	0.00	11.3	137.75	136.00	-11.3	4,007	-0.28%
2023/09/08	3.1	132.06	2	133.75	134.50	1.1	4,215	0.03%
2023/09/07	2	134.00	2	134.25	133.00	0	4,464	0.00%
2023/09/06	2	134.25	6	134.42	134.50	-4	4,527	-0.09%
2023/09/05	0	0.00	0.1	130.50	130.00	-0.1	4,613	0.00%
2023/09/04	0	0.00	2	129.50	128.50	-2	4,624	-0.04%
2023/09/01	3.1	128.48	1	127.00	127.00	2.1	4,653	0.04%
2023/08/31	2	130.50	3	129.83	130.00	-1	4,684	-0.02%
2023/08/30	1	128.50	0	0.00	128.00	1	4,688	0.02%
2023/08/29	3.1	127.34	0	0.00	127.50	3.1	4,714	0.06%
2023/08/28	0	0.00	1	129.50	129.50	-1	4,728	-0.02%
2023/08/25	6	130.00	0	0.00	129.00	6	4,714	0.13%
2023/08/24	7.2	131.20	6	131.25	128.00	1.2	4,699	0.03%
2023/08/23	13	129.77	7	129.21	130.00	6	4,681	0.13%
2023/08/22	1	126.00	0	0.00	126.00	1	4,698	0.02%
2023/08/21	0	0.00	0	126.00	124.00	0	4,672	0.00%
2023/08/18	12	127.54	1.1	124.64	124.50	10.9	4,666	0.23%
2023/08/17	0.1	123.50	3	127.33	127.50	-3	4,642	-0.06%
2023/08/16	1.1	124.05	0	0.00	124.00	1.1	4,625	0.02%
2023/08/15	1.1	125.53	1	126.00	125.00	0.1	4,625	0.00%
2023/08/14	4	121.87	0	0.00	121.50	4	4,614	0.09%
2023/08/11	0	0.00	1	126.00	125.50	-1	4,614	-0.02%
2023/08/10	9	124.78	1	124.00	123.00	8	4,600	0.17%
2023/08/09	1.1	127.52	2	127.50	127.00	-0.9	4,572	-0.02%
2023/08/08	13.6	130.73	10	128.65	129.00	3.6	4,544	0.08%
2023/08/07	13	132.31	2	130.50	132.50	11	4,512	0.24%
2023/08/04	11.1	132.09	1	131.00	131.50	10.1	4,495	0.22%
2023/08/02	6	132.67	1	132.00	131.50	5	4,485	0.11%
2023/08/01	14	137.39	1	140.50	136.00	13	4,429	0.29%
2023/07/31	41	139.49	3	141.00	138.50	38	4,395	0.86%
2023/07/28	15	141.33	2	140.50	141.50	13	4,346	0.30%
2023/07/27	16	141.53	10	141.90	141.50	6	4,277	0.14%
2023/07/26	24.1	149.33	16	148.56	149.00	8.1	4,045	0.20%
2023/07/25	12.1	152.49	15	151.13	149.00	-2.9	3,879	-0.08%
2023/07/24	2	141.73	3	140.83	141.50	-1	3,585	-0.03%
2023/07/21	17	142.85	14	141.75	143.50	3	3,543	0.08%
2023/07/20	25	145.70	17	147.50	147.50	8	3,472	0.23%
2023/07/19	34.1	144.44	11	147.05	142.00	23.1	3,337	0.69%
2023/07/18	63.1	147.17	12	148.00	151.50	51.1	3,335	1.53%
2023/07/17	17	146.53	38	147.17	145.00	-21	3,167	-0.66%
2023/07/14	33	140.06	73.5	141.31	143.00	-40.5	2,936	-1.38%
2023/07/13	4	121.50	16.1	129.28	130.00	-12.1	2,688	-0.45%
2023/07/12	0	0.00	5	123.00	122.50	-5	2,542	-0.20%
2023/07/11	0	123.00	27	123.15	122.50	-27	2,508	-1.08%
2023/07/10	1	121.50	5	122.00	121.00	-4	2,499	-0.16%
2023/07/07	17	123.21	11	121.50	122.00	6	2,491	0.24%
2023/07/06	22.1	122.82	1	122.50	122.50	21.1	2,454	0.86%
2023/07/05	7	123.86	6	125.50	124.00	1	2,455	0.04%
2023/07/04	1	129.00	1	128.50	128.00	0	2,459	0.00%
2023/07/03	2	126.00	0	0.00	128.00	2	2,539	0.08%
2023/06/30	3	123.50	3	122.50	123.00	0	2,535	0.00%
2023/06/29	1	125.00	0.2	126.00	125.00	0.8	2,539	0.03%
2023/06/28	1	125.00	0	0.00	124.00	1	2,539	0.04%
2023/06/27	15	124.50	3	124.50	124.00	12	2,544	0.47%
2023/06/26	4	125.50	0	0.00	125.50	4	2,531	0.16%
2023/06/21	8	127.50	1.1	127.55	127.00	6.9	2,538	0.27%
2023/06/20	2	128.00	4	131.50	127.50	-2	2,552	-0.08%
2023/06/19	2	129.00	0	0.00	127.50	2	2,496	0.08%
2023/06/16	23	130.39	8	130.38	129.50	15	2,473	0.61%
2023/06/15	3	131.33	14	132.11	132.00	-11	2,413	-0.46%
2023/06/14	21	130.57	3	129.50	129.00	18	2,247	0.80%
2023/06/13	32.2	129.48	39	129.58	130.50	-6.8	2,137	-0.32%
2023/06/12	19	122.29	7	122.00	122.00	12	1,879	0.64%
2023/06/09	4.1	120.69	21	120.76	124.00	-16.9	1,805	-0.94%
2023/06/08	3	116.50	2	117.25	116.00	1	1,694	0.06%
2023/06/07	4	119.88	5	119.10	118.50	-1	1,716	-0.06%
2023/06/06	9	117.89	13.8	118.48	118.00	-4.8	1,725	-0.28%
2023/06/05	5	116.90	0	0.00	116.50	5	1,726	0.29%
2023/06/02	2	117.50	5	117.40	117.50	-3	1,738	-0.17%
2023/06/01	6	115.50	1.1	117.01	116.50	4.9	1,767	0.28%
2023/05/29	5	115.50	3	115.17	114.50	2	1,770	0.11%
2023/05/26	12	115.75	14.3	117.18	115.00	-2.3	1,786	-0.13%
2023/05/25	0	0.00	2	112.25	111.50	-2	1,724	-0.12%
2023/05/23	2	111.50	0	0.00	112.00	2	1,748	0.11%
2023/05/22	3.1	110.34	0	0.00	111.00	3.1	1,760	0.18%
2023/05/18	0	0.00	2	113.00	111.50	-2	1,787	-0.11%
2023/05/17	0	112.50	0	0.00	112.50	0	1,827	0.00%
2023/05/16	0	112.00	1	111.00	111.00	-1	1,822	-0.05%
2023/05/15	1	108.50	1	109.00	109.00	0	1,823	0.00%
2023/05/12	0	0.00	1	111.00	110.00	-1	1,843	-0.05%
2023/05/11	0	0.00	1	111.00	109.50	-1	1,866	-0.05%
2023/05/09	1	109.00	0	0.00	110.00	1	1,912	0.05%
2023/05/04	0.2	109.50	2	108.50	109.50	-1.8	2,030	-0.09%
2023/05/03	0	110.50	0	0.00	109.00	0	2,086	0.00%
2023/05/02	2	111.00	0	111.00	110.00	2	2,126	0.09%
2023/04/28	2	109.77	0	0.00	110.50	2	2,249	0.09%
2023/04/27	0	109.00	1.1	109.45	109.50	-1.1	2,327	-0.05%
2023/04/26	1.1	107.48	0	0.00	108.00	1.1	2,356	0.04%
2023/04/25	14	111.00	2	110.00	109.50	12	2,536	0.47%
2023/04/24	6.5	113.77	6	113.58	113.50	0.5	2,573	0.02%
2023/04/21	15.1	117.80	10.1	116.70	113.50	5	2,801	0.18%
2023/04/20	4.2	112.78	2	113.25	112.50	2.2	2,919	0.08%
2023/04/19	9	115.06	5	114.90	114.00	4	2,935	0.14%
2023/04/17	1	118.00	1	118.50	118.00	0	2,952	0.00%
2023/04/14	1.3	116.62	1	117.00	116.50	0.3	2,960	0.01%
2023/04/13	0	117.00	1	116.50	116.50	-1	2,975	-0.03%
2023/04/11	3	118.33	0.4	118.00	118.00	2.6	3,017	0.09%
2023/04/10	4.2	118.76	2	118.25	118.00	2.2	3,041	0.07%
2023/04/07	2	119.75	18	119.47	119.00	-16	3,056	-0.52%
2023/04/06	11.1	119.86	6	120.58	119.00	5.1	3,093	0.16%
2023/03/30	1	118.48	1.1	117.95	117.50	-0.1	3,007	0.00%
2023/03/29	3	115.01	2	114.75	114.50	1	2,987	0.03%
2023/03/28	0.3	117.50	0	0.00	115.50	0.3	3,026	0.01%
2023/03/27	1	118.50	0	0.00	118.00	1	3,066	0.03%
2023/03/24	7	118.64	4	117.75	117.50	3	3,090	0.10%
2023/03/23	2	117.75	5	118.20	118.00	-3	3,153	-0.10%
2023/03/22	1	118.00	3	117.50	117.50	-2	3,156	-0.06%
2023/03/21	0.1	115.00	8	115.19	115.00	-7.9	3,163	-0.25%
2023/03/20	0	0.00	5	112.50	112.50	-5	3,217	-0.16%
2023/03/17	1	110.50	6	111.25	111.50	-5	3,346	-0.15%
2023/03/16	10.1	109.31	1	108.50	108.50	9.1	3,455	0.26%
2023/03/15	0	0.00	1	112.00	111.50	-1	3,767	-0.03%
2023/03/13	11	110.46	2	111.75	112.00	9	4,780	0.19%
2023/03/10	12.2	113.34	2	114.25	113.50	10.2	5,000	0.20%
2023/03/09	13.7	117.57	3	117.33	116.50	10.7	5,035	0.21%
2023/03/08	7.4	119.36	3	118.50	119.50	4.4	5,062	0.09%
2023/03/07	3	117.50	0	0.00	117.50	3	5,042	0.06%
2023/03/06	0	117.50	18	117.56	117.50	-18	5,055	-0.36%
2023/03/03	10	113.50	0	0.00	114.00	10	5,048	0.20%
2023/03/01	2	112.01	0	0.00	114.50	2	5,122	0.04%
2023/02/24	2	115.75	3	115.83	114.00	-1	5,151	-0.02%
2023/02/23	2	117.00	3	115.67	116.50	-1	5,169	-0.02%
2023/02/22	2	114.50	0	0.00	114.50	2	5,250	0.04%
2023/02/21	1	116.50	10	116.50	116.50	-9	5,353	-0.17%
2023/02/17	0	116.00	2	115.25	115.50	-2	6,023	-0.03%
2023/02/16	2	115.75	5.2	116.12	116.00	-3.2	6,122	-0.05%
2023/02/15	11	113.59	0	0.00	114.00	11	6,311	0.17%
2023/02/13	0	0.00	1	116.00	116.50	-1	6,400	-0.02%
2023/02/10	4.1	117.05	0	0.00	116.50	4.1	6,531	0.06%
2023/02/09	2	118.50	2	119.75	118.50	0	6,600	0.00%
2023/02/08	3	120.17	13	120.35	120.00	-10	6,648	-0.15%
2023/02/07	0	118.00	1	118.00	118.00	-1	6,735	-0.01%
2023/02/06	6	117.25	7	117.50	117.00	-1	6,744	-0.01%
2023/02/03	1	120.51	0.1	122.00	120.50	0.9	6,767	0.01%
2023/02/02	0	122.21	2	121.75	121.50	-2	6,784	-0.03%
2023/02/01	7	120.43	11	121.32	121.00	-4	6,831	-0.06%
2023/01/31	14	118.68	10	118.30	119.00	4	6,863	0.06%
2023/01/30	20	119.58	11	119.55	119.00	9	6,880	0.13%
2023/01/17	10	116.80	4	116.63	116.00	6	6,802	0.09%
2023/01/16	3	114.67	4	114.63	115.00	-1	6,765	-0.01%
2023/01/13	9	116.67	17	115.41	114.00	-8	6,758	-0.12%
2023/01/12	1	113.50	1	114.00	113.50	0	6,587	0.00%
2023/01/11	12	116.33	20	116.35	115.00	-8	6,554	-0.12%
2023/01/10	12	114.83	14.1	114.51	115.50	-2.1	6,386	-0.03%
2023/01/09	1	108.00	1	109.00	108.50	0	6,195	0.00%
2023/01/06	0	0.00	1	107.00	107.00	-1	6,267	-0.02%
2023/01/05	2	105.75	0	0.00	105.50	2	6,333	0.03%
2023/01/04	1.2	107.92	1	108.00	107.00	0.2	6,378	0.00%
2023/01/03	2	107.00	4.1	107.59	108.00	-2.1	6,445	-0.03%
2022/12/30	4	105.50	3	107.00	105.50	1	6,458	0.02%
2022/12/29	0.1	103.50	0	0.00	105.00	0.1	6,481	0.00%
2022/12/28	3	105.17	1	107.00	104.50	2	6,519	0.03%
2022/12/27	1	109.00	3	108.50	108.50	-2	6,527	-0.03%
2022/12/26	4	106.75	4	107.38	106.50	0	6,530	0.00%
2022/12/23	1.1	108.59	3	108.50	109.50	-1.9	6,555	-0.03%
2022/12/22	4	111.63	5	111.90	111.00	-1	6,601	-0.02%
2022/12/21	2	111.00	3	111.67	111.00	-1	6,649	-0.02%
2022/12/20	7	113.00	3	112.50	110.50	4	6,711	0.06%
2022/12/19	5	113.80	3	114.17	114.00	2	6,741	0.03%
2022/12/16	7	118.36	5	118.70	118.00	2	6,762	0.03%
2022/12/15	8	122.75	4	122.38	122.00	4	6,774	0.06%
2022/12/14	2	119.50	0	0.00	119.00	2	6,762	0.03%
2022/12/13	6	120.17	3	118.83	117.00	3	6,759	0.04%
2022/12/12	7	118.86	5	119.90	119.50	2	6,763	0.03%
2022/12/09	4	124.75	2	123.50	122.50	2	6,803	0.03%
2022/12/08	1	123.50	6	124.75	126.00	-5	6,708	-0.07%
2022/12/07	18	127.94	20.2	126.65	124.50	-2.2	6,626	-0.03%
2022/12/06	45.1	130.78	18.1	131.10	129.50	27	6,332	0.43%
2022/12/05	17	123.41	26.3	123.58	128.00	-9.3	5,752	-0.16%
2022/12/02	27	116.28	16	117.34	116.50	11	5,433	0.20%
2022/12/01	9	114.67	7	112.93	112.50	2	5,276	0.04%
2022/11/30	3	111.67	7	112.64	112.00	-4	5,286	-0.08%
2022/11/29	2	109.75	3	110.50	110.50	-1	5,306	-0.02%
2022/11/28	3	107.33	8	110.12	110.50	-5	5,344	-0.09%
2022/11/25	5	111.70	7	111.07	109.00	-2	5,373	-0.04%
2022/11/24	2	110.25	5	110.10	111.00	-3	5,387	-0.06%
2022/11/23	5.2	110.13	5.5	110.02	109.00	-0.3	5,435	-0.01%
2022/11/22	3	108.67	2.5	109.50	109.50	0.5	5,487	0.01%
2022/11/21	13.8	109.47	9	109.45	110.00	4.8	5,570	0.09%
2022/11/18	5	111.70	9	110.94	109.50	-4	5,596	-0.07%
2022/11/17	24.2	112.11	13	111.65	111.50	11.2	5,605	0.20%
2022/11/16	42.2	116.46	31.1	115.03	114.50	11.2	5,749	0.19%
2022/11/15	31.2	116.31	27.4	115.84	118.50	3.8	5,903	0.06%
2022/11/14	8.2	107.65	5	107.90	108.50	3.2	6,462	0.05%
2022/11/11	6.4	110.23	16.1	109.96	109.50	-9.8	6,767	-0.14%
2022/11/10	6	104.17	1	104.50	103.50	5	6,655	0.08%
2022/11/09	8	107.06	3	107.17	107.50	5	6,849	0.07%
2022/11/08	10.1	109.54	12	108.83	106.50	-1.9	6,861	-0.03%
2022/11/07	3	106.50	4	106.75	107.00	-1	6,859	-0.01%
2022/11/04	4	103.00	0	0.00	103.00	4	6,958	0.06%
2022/11/03	15	105.93	10	106.35	105.50	5	6,921	0.07%
2022/11/02	1	103.50	1	103.50	104.00	0	6,917	0.00%
2022/11/01	2	102.25	4	102.88	103.50	-2	6,991	-0.03%
2022/10/31	3	100.83	8	101.69	102.00	-5	7,145	-0.07%
2022/10/28	9	101.94	4	105.00	98.80	5	7,196	0.07%
2022/10/27	6	104.33	3	104.17	104.50	3	7,198	0.04%
2022/10/26	0	99.45	1	97.80	98.00	-1	7,220	-0.01%
2022/10/25	1	101.50	0	0.00	100.50	1	7,310	0.01%
2022/10/24	1	105.50	6	104.17	103.00	-5	7,471	-0.07%
2022/10/21	0	0.00	5	101.50	100.00	-5	8,019	-0.06%
2022/10/20	3	102.33	4	102.88	102.00	-1	8,357	-0.01%
2022/10/19	3	105.67	8	106.75	104.50	-5	8,454	-0.06%
2022/10/18	6	103.83	3.3	104.62	105.00	2.8	8,568	0.03%
2022/10/17	2	102.00	9.3	102.13	105.50	-7.3	8,650	-0.08%
2022/10/14	8	108.62	9	109.22	106.50	-1	8,812	-0.01%
2022/10/13	3	105.50	0	0.00	105.00	3	9,193	0.03%
2022/10/12	3	110.33	1	108.50	110.00	2	9,298	0.02%
2022/10/11	1	111.00	6	112.00	111.00	-5	9,819	-0.05%
2022/10/07	2	119.00	2	120.75	118.00	0	10,117	0.00%
2022/10/06	2	119.75	1	123.00	120.00	1	10,280	0.01%
2022/10/05	12	123.54	7.4	123.53	120.50	4.7	10,373	0.04%
2022/10/04	4	123.25	2.1	123.95	122.50	1.9	10,402	0.02%
2022/10/03	0	122.50	3	121.00	122.00	-3	10,570	-0.03%
2022/09/30	6	116.42	3	118.50	121.00	3	10,800	0.03%
2022/09/29	2	121.00	3	121.50	120.00	-1	11,111	-0.01%
2022/09/28	13	123.73	11.2	126.76	121.50	1.9	11,444	0.02%
2022/09/27	7.2	128.69	6	125.42	129.50	1.2	11,691	0.01%
2022/09/26	1	126.50	0	129.00	125.50	1	11,933	0.01%
2022/09/23	7	133.07	5	134.90	131.50	2	12,194	0.02%
2022/09/22	6	135.83	8	135.13	137.00	-2	12,357	-0.02%
2022/09/21	1	135.50	3	136.17	136.00	-2	12,683	-0.02%
2022/09/20	3	139.00	1	139.00	139.50	2	12,963	0.02%
2022/09/19	1	138.00	3	138.00	138.50	-2	13,414	-0.01%
2022/09/16	10	138.20	28	140.48	139.00	-18	13,909	-0.13%
2022/09/15	6	146.42	3	144.00	143.50	3	14,291	0.02%
2022/09/14	8	143.94	4	144.50	147.50	4	14,827	0.03%
2022/09/13	4	148.63	4	147.00	147.00	0	15,438	0.00%
2022/09/12	5	150.90	12	150.63	148.50	-7	15,804	-0.04%
2022/09/08	11	146.05	3	145.50	145.50	8	16,185	0.05%
2022/09/07	12.1	144.85	9	145.17	146.00	3.1	16,577	0.02%
2022/09/06	10.1	149.01	14	150.46	147.00	-3.9	16,835	-0.02%
2022/09/05	23.3	153.00	1	152.50	151.00	22.3	17,215	0.13%
2022/09/02	11	156.59	5	156.90	158.50	6	17,592	0.03%
2022/09/01	6	156.33	1	155.50	154.00	5	18,264	0.03%
2022/08/31	5	158.20	2	157.25	159.00	3	18,776	0.02%
2022/08/30	11	158.50	5	158.80	158.00	6	19,327	0.03%
2022/08/29	12	152.04	8	155.25	158.00	4	19,447	0.02%
2022/08/26	15	158.30	11.1	158.55	156.50	4	19,644	0.02%
2022/08/25	13	157.88	15	156.83	156.00	-2	19,934	-0.01%
2022/08/24	10	156.30	10	155.25	155.50	0	20,559	0.00%
2022/08/23	32	156.27	22	156.66	156.50	10	20,692	0.05%
2022/08/22	37.4	162.10	20	160.75	156.00	17.3	21,150	0.08%
2022/08/19	50	174.76	75	176.69	169.50	-25	21,321	-0.12%
2022/08/18	35	162.17	43.1	166.89	166.50	-8.1	21,158	-0.04%
2022/08/17	14	156.32	4	156.38	156.00	10	20,986	0.05%
2022/08/16	10	159.25	14.1	159.42	157.50	-4.1	20,913	-0.02%
2022/08/15	9	154.39	13	155.23	155.00	-4	20,700	-0.02%
2022/08/12	9	155.06	5.2	155.75	153.50	3.8	20,653	0.02%
2022/08/11	13.2	155.79	32	155.91	157.00	-18.8	20,567	-0.09%
2022/08/10	2	150.00	2	150.50	151.00	0	20,427	0.00%
2022/08/09	15	150.47	9	150.61	152.00	6	20,433	0.03%
2022/08/08	6	154.17	2	154.00	153.50	4	20,395	0.02%
2022/08/05	18	156.42	18	156.75	153.50	0	20,376	0.00%
2022/08/04	5	151.10	16	151.81	153.00	-11	20,254	-0.05%
2022/08/03	11	150.55	6	150.33	151.50	5	20,271	0.02%
2022/08/02	6.2	151.50	9	151.83	153.00	-2.8	20,262	-0.01%
2022/08/01	23	153.46	7	152.79	152.50	16	20,187	0.08%
2022/07/29	12	158.13	27	158.57	157.00	-15	20,124	-0.07%
2022/07/28	57	156.02	39.1	156.79	155.50	17.9	20,179	0.09%
2022/07/27	46	161.04	145	158.93	157.50	-99	19,639	-0.50%	大賣/
2022/07/26	14	158.00	13.1	159.40	160.00	0.9	19,417	0.00%
2022/07/25	21	158.07	22	159.48	160.50	-1	19,550	-0.01%
2022/07/22	28	156.93	28	157.46	157.00	0	19,473	0.00%
2022/07/21	16	157.75	120	157.20	158.50	-104	19,390	-0.54%	大賣/鉅額交易
2022/07/20	21	156.45	45.1	156.89	155.50	-24.1	19,200	-0.13%
2022/07/19	27	149.41	24.1	149.31	149.50	2.9	18,785	0.02%
2022/07/18	41	149.22	35.1	148.74	148.50	5.9	18,643	0.03%
2022/07/15	18.1	139.98	58	142.96	145.50	-39.9	18,082	-0.22%
2022/07/14	10.1	130.71	18	132.31	132.50	-8	17,735	-0.04%
2022/07/13	41	134.45	3	133.33	128.50	38	17,598	0.22%
2022/07/12	7	129.93	2	133.50	127.50	5	17,525	0.03%
2022/07/11	11	138.59	8	139.25	133.00	3	17,610	0.02%
2022/07/08	14	136.64	7	136.00	134.50	7	17,815	0.04%
2022/07/07	16	133.63	16	134.25	135.00	0	17,719	0.00%
2022/07/06	19	135.55	18	135.67	132.50	1	17,431	0.01%
2022/07/05	23	144.41	17	144.62	142.50	6	17,132	0.04%
2022/07/04	31.2	139.97	30	139.98	141.50	1.2	16,904	0.01%
2022/07/01	19	143.24	20.1	142.24	137.00	-1.1	16,782	-0.01%
2022/06/30	19	147.34	20	145.33	146.00	-1	16,742	-0.01%
2022/06/29	24	152.10	19	152.97	153.50	5	16,684	0.03%
2022/06/28	41	158.91	39	158.85	157.00	2	16,432	0.01%
2022/06/27	38	155.99	43.2	158.25	160.00	-5.2	16,334	-0.03%
2022/06/24	35.4	153.35	31.3	155.00	152.00	4.1	15,975	0.03%
2022/06/23	40.4	157.33	36	157.58	158.50	4.4	15,563	0.03%
2022/06/22	40.2	163.23	23	161.32	156.50	17.2	15,405	0.11%
2022/06/21	18.1	163.90	33.3	169.33	173.50	-15.2	15,188	-0.10%
2022/06/20	22	161.75	25	159.76	158.00	-3	15,214	-0.02%
2022/06/17	26.1	158.95	28.1	157.85	161.50	-2	14,910	-0.01%
2022/06/16	33.3	161.75	30.1	159.82	155.00	3.2	14,614	0.02%
2022/06/15	31.1	163.18	39	161.55	159.00	-7.9	14,474	-0.05%
2022/06/14	27	164.02	20	166.70	167.50	7	14,691	0.05%
2022/06/13	42.1	167.10	33.1	166.42	165.50	9	14,454	0.06%
2022/06/10	66.3	167.10	80.1	166.83	168.50	-13.9	14,155	-0.10%
2022/06/09	41.2	160.65	50	160.96	164.50	-8.9	13,668	-0.06%
2022/06/08	36.1	154.25	28.1	155.23	156.50	8	13,328	0.06%
2022/06/07	6.1	147.25	9	146.39	147.00	-2.9	12,870	-0.02%
2022/06/06	9	147.78	2	150.00	147.00	7	12,717	0.06%
2022/06/02	20.5	158.87	11	157.45	152.00	9.5	12,513	0.08%
2022/06/01	25	163.50	26	165.14	165.00	-1	12,187	-0.01%
2022/05/31	12	157.83	14	157.32	156.50	-2	11,556	-0.02%
2022/05/30	30.1	155.87	27	155.26	156.50	3.1	11,610	0.03%
2022/05/27	18	145.31	94	150.72	152.50	-76	11,510	-0.66%
2022/05/26	35	141.11	44	141.27	139.00	-9	11,016	-0.08%
2022/05/25	10	133.95	42	135.06	136.50	-32	10,389	-0.31%
2022/05/24	1	127.50	0	0.00	127.50	1	10,226	0.01%
2022/05/23	1	130.50	2	129.00	130.00	-1	10,234	-0.01%
2022/05/20	3	128.67	0	0.00	128.00	3	10,258	0.03%
2022/05/19	4	126.50	3	128.00	130.00	1	10,290	0.01%
2022/05/18	4	129.88	0	0.00	129.00	4	10,509	0.04%
2022/05/17	1	130.50	2.1	129.71	131.50	-1.1	11,050	-0.01%
2022/05/16	4	130.63	5	131.40	129.50	-1	11,139	-0.01%
2022/05/13	5	130.20	9	130.33	130.50	-4	11,084	-0.04%
2022/05/12	11	128.32	7	128.86	126.00	4	11,033	0.04%
2022/05/11	6	130.58	10	129.60	130.50	-4	10,955	-0.04%
2022/05/10	19	126.26	5	125.29	128.50	14	10,868	0.13%
2022/05/09	1	123.00	1	123.50	122.50	0	10,857	0.00%
2022/05/06	4	124.25	4	125.63	127.00	0	10,826	0.00%
2022/05/05	15	134.47	8	135.69	129.00	7	10,808	0.06%
2022/05/04	1	129.50	2	132.00	129.50	-1	10,562	-0.01%
2022/05/03	9	130.39	5.1	130.66	130.50	3.9	10,533	0.04%
2022/04/29	5	129.80	19.1	130.59	129.50	-14.1	10,430	-0.14%
2022/04/28	1.1	122.05	3	123.83	122.00	-2	10,221	-0.02%
2022/04/27	2	117.25	2	121.75	123.00	0	10,181	0.00%
2022/04/26	1	119.00	0	0.00	123.00	1	10,165	0.01%
2022/04/25	3	121.17	1	122.00	121.00	2	10,151	0.02%
2022/04/22	3	124.33	2	125.00	126.50	1	10,189	0.01%
2022/04/21	0	0.00	1	129.00	127.00	-1	10,365	-0.01%
2022/04/20	14	126.46	11.1	126.90	126.00	2.9	10,455	0.03%
2022/04/19	4	130.63	3	127.84	127.00	1	10,748	0.01%
2022/04/18	5	130.10	3	128.33	128.00	2	10,787	0.02%
2022/04/15	13	131.50	5	130.80	129.00	8	10,867	0.07%
2022/04/14	32	134.89	41.1	135.36	136.50	-9	10,851	-0.08%
2022/04/13	19	130.76	28	131.34	131.50	-9	10,840	-0.08%
2022/04/12	6	124.00	2	124.75	124.00	4	10,949	0.04%
2022/04/11	9	127.00	8	128.63	126.00	1	11,079	0.01%
2022/04/08	2	131.75	1	130.50	130.50	1	11,335	0.01%
2022/04/07	6	130.75	6	130.33	128.50	0	12,489	0.00%
2022/04/06	17	133.71	16	133.69	133.00	1	13,046	0.01%
2022/04/01	7	129.36	9	129.61	131.00	-2	13,093	-0.02%
2022/03/31	8.1	129.60	9.1	128.56	127.00	-1	13,150	-0.01%
2022/03/30	8	130.31	13	131.65	128.50	-5	13,116	-0.04%
2022/03/29	13	125.00	9	125.78	126.50	4	12,990	0.03%
2022/03/28	5.1	122.04	8	123.38	125.00	-2.9	12,869	-0.02%
2022/03/25	20	127.98	8.1	129.72	126.50	11.9	12,746	0.09%
2022/03/24	27	134.13	30	135.25	136.50	-3	12,427	-0.02%
2022/03/23	21	132.55	29.1	133.52	133.00	-8.1	12,120	-0.07%
2022/03/22	3	123.67	3	124.33	124.50	0	11,520	0.00%
2022/03/21	15.1	124.76	2	125.75	122.50	13.1	11,590	0.11%
2022/03/18	11	125.23	7	126.93	126.50	4	11,758	0.03%
2022/03/17	8.1	127.20	44.2	126.12	129.00	-36.1	11,634	-0.31%
2022/03/16	37	118.04	25.6	119.64	117.50	11.4	11,082	0.10%
2022/03/15	13.6	119.00	21	119.33	118.00	-7.4	10,879	-0.07%
2022/03/14	29.1	121.50	29	118.71	119.00	0.1	10,760	0.00%
2022/03/11	17	118.59	14	119.04	120.50	3	10,544	0.03%
2022/03/10	6	115.42	16	117.06	119.50	-10	10,381	-0.10%
2022/03/09	5	108.90	2	109.25	109.00	3	10,312	0.03%
2022/03/08	4	111.00	6	111.25	108.00	-2	10,292	-0.02%
2022/03/07	7	109.71	3	111.50	110.00	4	10,217	0.04%
2022/03/04	2	116.50	5	115.50	114.50	-3	10,165	-0.03%
2022/03/03	12	120.75	15.3	118.71	117.50	-3.3	10,131	-0.03%
2022/03/02	26	118.15	27.3	117.98	119.00	-1.3	9,904	-0.01%
2022/03/01	0	114.50	14	115.57	116.50	-14	9,357	-0.15%
2022/02/25	13	107.73	8.2	109.06	106.00	4.8	9,276	0.05%
2022/02/24	3	108.50	4	109.38	107.50	-1	9,192	-0.01%
2022/02/23	7	109.00	0	0.00	110.00	7	9,169	0.08%
2022/02/22	21	109.24	2	108.75	108.50	19	9,219	0.21%
2022/02/21	17	113.24	12	112.46	112.00	5	9,299	0.05%
2022/02/18	30.1	115.63	26.1	115.54	116.50	4	9,358	0.04%
2022/02/17	34.4	115.24	37.2	114.85	114.50	-2.8	9,193	-0.03%
2022/02/16	2	103.50	14.1	109.30	110.50	-12.1	8,709	-0.14%
2022/02/15	4.1	101.39	3	102.00	100.50	1.1	8,620	0.01%
2022/02/14	16.1	99.40	5	98.86	98.20	11.1	8,615	0.13%
2022/02/11	0.1	101.50	4	101.13	101.50	-3.9	8,628	-0.05%
2022/02/10	2.2	103.47	7	102.64	101.50	-4.9	8,653	-0.06%
2022/02/09	7	105.36	7	104.07	104.00	0	8,699	0.00%
2022/02/08	2	101.00	3	101.33	101.00	-1	8,774	-0.01%
2022/02/07	45	98.89	5	99.06	101.00	40	8,836	0.45%
2022/01/26	54	98.80	4.2	98.46	97.50	49.9	8,818	0.57%
2022/01/25	34.1	98.29	5	98.00	97.50	29.1	8,976	0.32%
2022/01/24	2	99.95	5	100.04	100.00	-3	9,049	-0.03%
2022/01/21	124	101.82	4	102.13	100.50	120	9,032	1.33%	大買/鉅額交易
2022/01/20	1	104.50	2	104.25	103.50	-1	9,017	-0.01%
2022/01/19	2	104.75	4	104.25	104.00	-2	9,011	-0.02%
2022/01/18	6	105.67	10	106.10	105.00	-4	9,003	-0.04%
2022/01/17	9	105.44	3	106.33	107.00	6	8,986	0.07%
2022/01/14	22	107.14	17	108.06	106.00	5	8,905	0.06%
2022/01/13	20	109.65	17.5	107.87	107.00	2.5	8,728	0.03%
2022/01/12	33	112.85	28	113.13	113.00	5	8,614	0.06%
2022/01/11	8.1	107.45	10	107.60	109.50	-1.9	8,288	-0.02%
2022/01/10	14	109.75	17.1	110.31	109.50	-3.1	8,197	-0.04%
2022/01/07	13	109.23	270	107.58	108.50	-257	8,062	-3.19%	大賣/鉅額交易
2022/01/06	47	113.28	34	113.07	113.00	13	7,903	0.16%
2022/01/05	16.3	113.34	7	112.43	111.00	9.3	7,499	0.12%
2022/01/04	9.2	114.37	10	113.85	117.50	-0.8	7,220	-0.01%
2022/01/03	27	119.46	89	117.38	115.00	-62	6,971	-0.89%
2021/12/30	89	122.51	73.5	121.92	121.00	15.5	6,606	0.23%
2021/12/29	41.5	111.73	48.1	112.93	117.50	-6.6	5,374	-0.12%
2021/12/28	11	102.27	32.6	104.55	107.00	-21.6	4,631	-0.47%
2021/12/27	21.2	98.40	19	99.47	97.60	2.2	4,301	0.05%
2021/12/24	7.1	94.79	4	94.15	94.70	3.1	4,089	0.08%
2021/12/23	8	93.75	16.3	95.00	95.20	-8.3	4,008	-0.21%
2021/12/22	0.2	91.20	3	91.10	90.60	-2.8	3,909	-0.07%
2021/12/21	0	0.00	1.3	91.03	91.60	-1.3	3,918	-0.03%
2021/12/20	4	90.48	1	90.20	89.10	3	3,924	0.08%
2021/12/17	5	89.56	1	89.70	89.00	4	3,952	0.10%
2021/12/16	6	92.37	4	91.85	91.30	2	4,028	0.05%
2021/12/15	15	93.71	5.1	93.29	91.70	9.9	4,022	0.25%
2021/12/14	25	96.28	12.1	97.28	98.50	13	4,015	0.32%
2021/12/13	2	95.35	20.2	94.61	99.10	-18.2	3,715	-0.49%
2021/12/10	2	90.30	0	0.00	90.10	2	3,533	0.06%
2021/12/09	0.1	89.81	0	89.60	90.20	0	3,520	0.00%
2021/12/08	2	89.45	7	90.29	89.50	-5	3,497	-0.14%
2021/12/07	6	88.22	1.5	89.09	87.80	4.5	3,439	0.13%
2021/12/06	13.5	90.49	6	91.02	89.50	7.5	3,410	0.22%
2021/12/03	3	90.13	8	90.84	89.60	-5	3,342	-0.15%
2021/12/02	3	89.40	2	89.00	88.70	1	3,262	0.03%
2021/12/01	0	0.00	1	88.40	88.50	-1	3,258	-0.03%
2021/11/30	6.5	89.48	9	89.42	88.10	-2.5	3,278	-0.08%
2021/11/29	1	86.10	0	0.00	86.30	1	3,343	0.03%
2021/11/26	9	88.56	1	87.40	87.50	8	3,310	0.24%
2021/11/25	3	90.60	1	89.00	89.00	2	3,250	0.06%
2021/11/24	0	0.00	13.1	87.64	91.70	-13.1	3,232	-0.41%
2021/11/23	1	87.30	0	86.90	86.90	1	3,225	0.03%
2021/11/22	16	88.02	5	89.06	87.70	11	3,343	0.33%
2021/11/19	3.1	90.84	8.1	91.10	91.00	-5	3,311	-0.15%
2021/11/18	8	91.14	2	91.35	88.80	6	3,220	0.19%
2021/11/17	5	89.98	1.2	89.94	90.50	3.8	3,066	0.12%
2021/11/16	3	88.77	5	88.70	89.60	-2	2,926	-0.07%
2021/11/15	8	87.54	3.3	86.83	88.00	4.8	2,818	0.17%
2021/11/12	4.3	84.65	3	83.50	83.20	1.3	2,711	0.05%
2021/11/10	2	83.85	0	0.00	83.50	2	2,646	0.08%
2021/11/09	1	83.40	2	84.40	85.00	-1	2,599	-0.04%
2021/11/08	4	84.70	5.2	84.49	84.10	-1.1	2,556	-0.04%
2021/11/05	12.2	84.58	7.1	84.69	86.20	5.1	2,471	0.21%
2021/11/04	15	83.15	10.1	82.89	82.50	4.9	2,307	0.21%
2021/11/03	2	80.00	3	79.60	79.60	-1	2,218	-0.05%
2021/11/02	17	80.86	12.1	82.39	79.00	5	2,168	0.23%
2021/11/01	3.1	79.50	6.1	79.24	79.20	-3	1,991	-0.15%
2021/10/29	1	74.20	6	74.85	75.60	-5	1,882	-0.27%
2021/10/28	1.1	74.90	2.1	74.95	75.10	-1.1	1,848	-0.06%
2021/10/27	2	73.80	3.2	73.74	73.00	-1.2	1,809	-0.07%
2021/10/26	0.3	74.00	4	73.70	74.00	-3.7	1,772	-0.21%
2021/10/25	1	72.60	1.1	73.41	72.20	-0.1	1,720	-0.01%
2021/10/21	6	72.35	4	72.35	71.90	2	1,699	0.12%
2021/10/20	1	71.00	0	0.00	71.10	1	1,659	0.06%
2021/10/19	1	71.00	12	70.44	71.00	-11	1,658	-0.66%
2021/10/18	2	70.00	3	70.00	70.10	-1	1,664	-0.06%
2021/10/15	1	68.60	5	69.02	69.50	-4	1,650	-0.24%
2021/10/14	15	66.75	0	0.00	67.20	15	1,630	0.92%
2021/10/13	0	0.00	1	67.70	66.50	-1	1,623	-0.06%
2021/10/12	2	66.65	0	0.00	67.00	2	1,622	0.12%
2021/10/08	1	68.30	0	0.00	67.70	1	1,620	0.06%
2021/10/07	1	68.90	0	0.00	68.60	1	1,632	0.06%
2021/10/05	3	66.00	2	65.80	69.10	1	1,661	0.06%
2021/10/04	4	69.45	3	67.73	67.20	1	1,644	0.06%
2021/10/01	3	69.57	5	69.70	69.40	-2	1,626	-0.12%
2021/09/29	20	71.43	5	72.20	71.10	15	1,586	0.95%
2021/09/28	4	71.95	6	72.00	72.80	-2	1,546	-0.13%
2021/09/27	8	71.79	0	0.00	71.40	8	1,519	0.53%
2021/09/24	65	72.40	5	72.26	72.80	60	1,489	4.03%
2021/09/23	22	72.15	21	73.55	72.90	1	1,435	0.07%
2021/09/22	12	70.44	2	71.10	70.10	10	1,308	0.76%
2021/09/17	1	69.80	2	71.90	72.80	-1	1,241	-0.08%
2021/09/16	0	0.00	3.1	69.40	70.80	-3.1	1,079	-0.28%
2021/09/15	3	68.00	0	0.00	67.50	3	1,055	0.28%
2021/09/10	0	0.00	2	68.50	68.50	-2	1,038	-0.19%
2021/09/09	3	68.00	1	68.10	68.00	2	1,039	0.19%
2021/09/08	1	68.00	0	0.00	67.60	1	1,034	0.10%
2021/09/07	0	0.00	5	69.00	68.80	-5	1,022	-0.49%
2021/09/06	6	71.62	13	71.09	70.00	-7	1,009	-0.69%
2021/09/03	21	73.00	3	72.80	72.30	18	972	1.85%
2021/09/02	13	72.56	11	72.95	73.90	2	928	0.22%
2021/09/01	0	0.00	2	71.00	71.30	-2	821	-0.24%
2021/08/31	1	70.60	4	70.45	70.80	-3	806	-0.37%
2021/08/30	5	70.98	3	71.70	70.90	2	796	0.25%
2021/08/27	9	70.82	2	70.00	70.20	7	736	0.95%
2021/08/26	9	69.80	22	69.94	70.90	-13	650	-2.00%
2021/08/25	3	64.60	1	67.10	67.80	2	496	0.40%
2021/08/24	2	64.10	0	0.00	64.30	2	475	0.42%
2021/08/20	20	63.45	0	0.00	63.10	20	477	4.18%
2021/08/18	5	63.10	2	64.50	64.40	3	474	0.63%
2021/08/17	20	64.75	0	0.00	63.80	20	473	4.23%
2021/08/16	54	65.66	0	0.00	65.30	54	470	11.47%
2021/08/13	4	65.88	0	0.00	65.70	4	468	0.85%
2021/08/12	80	66.84	1	66.80	66.40	79	468	16.86%
2021/08/11	0	0.00	1	65.70	65.60	-1	469	-0.21%
2021/08/06	0	0.00	1.3	67.52	67.70	-1.3	492	-0.26%
2021/08/05	5	68.50	0	0.00	68.60	5	503	0.99%
2021/08/04	1	68.90	0	0.00	69.30	1	520	0.19%
2021/08/02	0	0.00	1	68.20	68.50	-1	537	-0.19%
2021/07/30	0.3	66.00	1	65.00	64.50	-0.7	524	-0.13%
2021/07/29	0	0.00	1	65.80	65.40	-1	530	-0.19%
2021/07/28	1	64.50	0	0.00	65.30	1	536	0.19%
2021/07/26	2	69.50	0	0.00	69.40	2	542	0.37%
2021/07/23	1	71.00	0	0.00	69.90	1	552	0.18%
2021/07/22	2	70.70	11	70.35	70.60	-9	550	-1.64%
2021/07/20	0	0.00	3	69.00	69.20	-3	550	-0.55%
2021/07/19	0	0.00	5	70.40	70.10	-5	555	-0.90%
2021/07/16	0	0.00	0.4	70.20	70.40	-0.4	592	-0.07%
2021/07/15	0	0.00	4	70.75	70.40	-4	607	-0.66%
2021/07/14	1.4	71.63	0	0.00	70.80	1.4	663	0.21%
2021/07/13	3	70.20	5	70.86	71.50	-2	726	-0.28%
2021/07/12	5	68.98	1	69.00	69.30	4	741	0.54%
2021/07/08	1	67.20	0	0.00	67.50	1	752	0.13%
2021/07/05	2	67.20	0	0.00	67.30	2	831	0.24%
2021/07/01	2	67.45	0	0.00	67.10	2	905	0.22%
2021/06/30	0	0.00	1	68.10	68.00	-1	926	-0.11%
2021/06/28	0	0.00	1	68.80	68.20	-1	965	-0.10%
2021/06/25	1	68.00	0	0.00	68.10	1	969	0.10%
2021/06/24	0	0.00	1	67.80	67.80	-1	970	-0.10%
2021/06/18	0	0.00	1	66.70	67.10	-1	977	-0.10%
2021/06/15	2	66.50	1	67.10	66.70	1	996	0.10%
2021/06/04	1	65.30	1	65.80	65.30	0	1,034	0.00%
2021/06/02	0.1	65.70	0	0.00	64.70	0.1	1,088	0.01%
2021/06/01	4	65.50	1	65.30	65.40	3	1,115	0.27%
2021/05/31	0	0.00	3	64.47	64.50	-3	1,173	-0.26%
2021/05/25	0	0.00	3	63.80	63.70	-3	1,250	-0.24%
2021/05/24	3	63.13	0	0.00	63.00	3	1,269	0.24%
2021/05/20	1	61.60	0	0.00	61.60	1	1,288	0.08%
2021/05/19	2	61.70	0	0.00	61.80	2	1,291	0.15%
2021/05/18	0	0.00	3	60.70	62.40	-3	1,293	-0.23%
2021/05/17	3	58.93	6	59.53	58.50	-3	1,291	-0.23%
2021/05/14	2	62.05	1	62.00	61.50	1	1,279	0.08%
2021/05/13	1	60.71	10	59.90	61.90	-9	1,277	-0.70%
2021/05/12	1	60.80	2	60.40	61.90	-1	1,266	-0.08%
2021/05/11	12	66.56	2	65.75	65.50	10	1,246	0.80%
2021/05/10	5	68.32	0	0.00	68.20	5	1,234	0.41%
2021/05/07	2	68.20	0	0.00	68.80	2	1,244	0.16%
2021/05/06	1	68.50	1	68.20	68.10	0	1,244	0.00%
2021/05/05	0	0.00	2	68.50	68.50	-2	1,245	-0.16%
2021/05/04	12	69.19	8	69.06	69.40	4	1,245	0.32%
2021/05/03	5	70.80	0	0.00	70.80	5	1,231	0.41%
2021/04/29	5	73.40	0	0.00	72.50	5	1,224	0.41%
2021/04/28	2	73.45	3	73.57	74.40	-1	1,217	-0.08%
2021/04/27	5	74.10	2	74.10	74.10	3	1,232	0.24%
2021/04/22	21	75.99	3	78.13	74.90	18	1,289	1.40%
2021/04/21	11	78.25	0	0.00	78.30	11	1,282	0.86%
2021/04/20	4	78.18	18	77.92	77.40	-14	1,378	-1.02%
2021/04/19	8	78.60	6	77.25	78.50	2	1,378	0.15%
2021/04/16	1	75.00	0	0.00	75.20	1	1,368	0.07%
2021/04/13	0	0.00	0.1	73.20	72.60	-0.1	1,332	-0.01%
2021/04/12	0.1	74.06	2	74.50	74.00	-1.9	1,322	-0.14%
2021/04/09	2	73.20	1	74.00	73.00	1	1,302	0.08%
2021/04/08	2	73.50	2	73.30	74.80	0	1,279	0.00%
2021/04/07	1	72.10	1	73.00	71.50	0	1,240	0.00%
2021/04/06	3	71.73	0	0.00	71.70	3	1,219	0.25%
2021/04/01	2	71.90	0	0.00	72.10	2	1,212	0.17%
2021/03/31	0	0.00	1	71.50	71.60	-1	1,212	-0.08%
2021/03/26	1	69.70	0	0.00	69.50	1	1,366	0.07%
2021/03/24	0	0.00	1	70.00	70.00	-1	1,499	-0.07%
2021/03/23	0	0.00	2	69.10	69.00	-2	1,519	-0.13%
2021/03/22	3	68.53	0	0.00	69.00	3	1,565	0.19%
2021/03/19	2	69.35	0	0.00	69.20	2	1,563	0.13%
2021/03/18	1	69.80	0	0.00	69.90	1	1,601	0.06%
2021/03/16	0	70.20	0	0.00	70.30	0	1,650	0.00%
2021/03/12	5.1	69.92	4	70.58	69.80	1.1	1,733	0.06%
2021/03/11	3	69.40	0	0.00	70.20	3	1,755	0.17%
2021/03/08	1	71.50	10	72.40	71.90	-9	1,799	-0.50%
2021/03/05	10	71.45	2	70.30	71.80	8	1,775	0.45%
2021/03/04	2	72.30	8	71.70	71.40	-6	1,759	-0.34%
2021/03/03	3	68.63	3	69.53	69.80	0	1,697	0.00%
2021/03/02	2	68.30	0	0.00	67.90	2	1,651	0.12%
2021/02/26	0	0.00	4	69.88	69.00	-4	1,643	-0.24%
2021/02/25	0.1	69.20	14	69.59	69.40	-14	1,633	-0.85%
2021/02/24	4	68.85	2	69.85	68.80	2	1,620	0.12%
2021/02/23	0	0.00	1	68.60	69.10	-1	1,598	-0.06%
2021/02/22	4	68.75	9	68.86	68.60	-5	1,587	-0.31%
2021/02/19	0	0.00	2	67.60	67.70	-2	1,576	-0.13%
2021/02/18	0	0.00	2	66.70	67.00	-2	1,572	-0.13%
2021/02/17	0.1	66.60	4	66.48	66.20	-4	1,571	-0.25%
2021/02/05	0	0.00	2	65.10	64.90	-2	1,564	-0.13%
2021/02/04	0	0.00	3	64.50	64.30	-3	1,562	-0.19%
2021/01/29	3	64.90	1	64.20	64.20	2	1,551	0.13%
2021/01/28	25	66.30	7	66.37	66.20	18	1,537	1.17%
2021/01/27	1	67.00	11	67.37	67.30	-10	1,533	-0.65%
2021/01/26	11	66.51	7	66.80	66.90	4	1,524	0.26%
2021/01/25	0	0.00	10	66.40	66.50	-10	1,518	-0.66%
2021/01/22	3	66.20	0	0.00	66.90	3	1,511	0.20%
2021/01/21	4	66.35	3.2	66.16	66.70	0.8	1,503	0.05%
2021/01/20	5	66.74	13.1	66.27	66.30	-8.1	1,493	-0.54%
2021/01/19	1	68.50	4	69.10	68.40	-3	1,473	-0.20%
2021/01/18	5	69.18	5.1	68.52	69.00	-0.1	1,452	-0.01%
2021/01/15	6	71.68	0	0.00	71.10	6	1,429	0.42%
2021/01/14	1	70.80	6	71.28	72.40	-5	1,403	-0.36%
2021/01/13	20.1	72.74	16	72.02	71.60	4.1	1,372	0.30%
2021/01/12	19	69.65	15.1	69.36	68.60	3.9	1,256	0.31%
2021/01/11	7.2	68.65	41.3	68.73	69.70	-34.1	1,198	-2.84%
2021/01/08	0	0.00	15	66.00	66.50	-15	1,127	-1.33%
2021/01/07	1	65.40	10	65.80	65.40	-9	1,110	-0.81%
2021/01/06	3	65.73	1	66.10	65.40	2	1,099	0.18%
2021/01/04	0	0.00	0.3	66.80	66.70	-0.3	1,062	-0.03%
2020/12/31	6	66.22	1	66.50	66.40	5	1,049	0.48%
2020/12/30	0	0.00	1	66.10	66.20	-1	1,038	-0.10%
2020/12/29	9	65.16	2	65.30	65.10	7	1,029	0.68%
2020/12/28	5	65.50	0.1	66.90	65.20	4.9	1,019	0.48%
2020/12/25	2	66.40	2	66.30	66.00	0	1,000	0.00%
2020/12/24	13	66.42	0	0.00	66.00	13	973	1.34%
2020/12/23	3	66.60	3	66.60	66.40	0	938	0.00%
2020/12/22	6.1	67.80	14	67.26	65.90	-7.9	895	-0.88%
2020/12/21	13	66.88	13	66.76	66.50	0	793	0.00%
2020/12/18	8	65.71	10	66.61	66.80	-2	737	-0.27%
2020/12/17	2	65.55	3	65.77	64.90	-1	660	-0.15%
2020/12/16	0	0.00	15	65.27	66.10	-15	635	-2.36%
2020/12/15	2	63.60	30	64.19	63.90	-28	588	-4.76%
2020/12/14	0	0.00	2	65.20	65.10	-2	581	-0.34%
2020/12/11	10	64.03	10	63.63	64.00	0	538	0.00%
2020/12/08	4	65.40	3	65.27	65.00	1	451	0.22%
2020/12/07	17	64.29	4	64.90	64.70	13	382	3.40%
2020/12/04	0	0.00	8	63.91	63.80	-8	349	-2.29%
2020/12/03	3	64.33	5	63.58	63.60	-2	328	-0.61%
2020/12/02	20	61.85	3	62.83	62.10	17	266	6.38%
2020/12/01	12	61.55	5	62.64	62.60	7	258	2.71%
2020/11/30	2	62.50	4	61.45	61.70	-2	250	-0.80%
2020/11/26	2	60.30	0	0.00	60.40	2	236	0.85%
2020/11/23	0	0.00	1	60.60	60.90	-1	237	-0.42%
2020/11/20	1	60.20	0	0.00	60.20	1	236	0.42%
2020/11/19	1	60.20	0	0.00	60.20	1	238	0.43%
2020/11/18	0.1	60.20	0	0.00	60.20	0.1	241	0.02%
2020/11/17	0	0.00	2	60.50	60.00	-2	242	-0.82%
2020/11/16	1	60.00	0	0.00	60.20	1	254	0.40%
2020/11/13	1	59.70	0	0.00	59.50	1	254	0.39%
2020/11/12	12	59.72	0	0.00	59.60	12	256	4.69%
2020/11/11	0	0.00	2	59.90	59.80	-2	255	-0.78%
2020/11/09	2	58.80	2	59.05	59.30	0	256	0.00%
2020/11/05	1	57.90	1	57.90	57.90	0	260	0.00%
2020/11/02	1	58.00	5	57.98	58.10	-4	275	-1.45%
2020/10/27	1	59.20	0	0.00	59.20	1	291	0.34%
2020/10/22	1	59.20	1	59.10	60.30	0	332	0.00%
2020/10/20	3	59.80	0	0.00	59.90	3	354	0.85%
2020/10/13	0	0.00	2	60.20	60.20	-2	414	-0.48%
2020/09/25	0	0.00	2	59.40	59.40	-2	766	-0.26%
2020/09/24	2	60.00	5	60.80	59.80	-3	824	-0.36%
2020/09/23	4	61.65	0	0.00	61.30	4	824	0.48%
2020/09/21	8	62.80	1	63.40	63.00	7	822	0.85%
2020/09/18	0	0.00	2	63.50	63.40	-2	823	-0.24%
2020/09/16	0	0.00	2	63.20	62.70	-2	837	-0.24%
2020/09/15	1	62.60	0	0.00	62.60	1	833	0.12%
2020/09/11	8	62.18	0	0.00	62.30	8	840	0.95%
2020/09/08	0	0.00	4	63.13	63.00	-4	842	-0.47%
2020/09/04	7	62.37	0	0.00	62.60	7	850	0.82%
2020/09/02	5	63.40	0	0.00	63.50	5	852	0.59%
2020/09/01	6	63.70	0	0.00	63.70	6	854	0.70%
2020/08/31	0	0.00	3	63.70	64.00	-3	860	-0.35%
2020/08/25	1	62.40	0	0.00	62.80	1	868	0.12%
2020/08/24	3	62.00	1	62.30	62.30	2	865	0.23%
2020/08/20	4	61.70	7	60.47	60.80	-3	867	-0.35%
2020/08/19	8.3	63.42	5	63.30	62.90	3.3	857	0.38%
2020/08/18	0	0.00	1	63.60	63.60	-1	853	-0.12%
2020/08/17	0	0.00	4	64.00	64.00	-4	852	-0.47%
2020/08/14	0	0.00	5	63.30	63.60	-5	852	-0.59%
2020/08/12	5	63.80	1	63.60	63.60	4	852	0.47%
2020/08/10	3	63.27	0	0.00	63.40	3	854	0.35%
2020/08/07	2	63.40	5	63.50	63.50	-3	853	-0.35%
2020/08/06	0	0.00	5	64.20	64.20	-5	853	-0.59%
2020/08/05	5	64.68	0	0.00	64.60	5	846	0.59%
2020/08/04	1	64.80	1	65.20	64.80	0	847	0.00%
2020/08/03	2	65.00	1	66.40	65.10	1	844	0.12%
2020/07/31	2	65.15	81	65.03	65.80	-79	845	-9.34%
2020/07/29	2	63.60	29	64.35	64.40	-27	852	-3.17%
2020/07/28	24	65.51	3	67.63	64.30	21	853	2.46%
2020/07/27	8	66.36	5	66.96	66.00	3	829	0.36%
2020/07/24	6	65.85	1	65.10	65.30	5	810	0.62%
2020/07/23	14	66.89	7	66.86	66.50	7	797	0.88%
2020/07/22	24	66.86	5	67.02	67.00	19	786	2.42%
2020/07/21	1	66.10	1	65.80	65.80	0	768	0.00%
2020/07/20	0.3	64.90	1	64.90	64.90	-0.7	756	-0.09%
2020/07/17	0	0.00	18	66.03	65.70	-18	750	-2.40%
2020/07/16	3	65.83	0	0.00	65.50	3	743	0.40%
2020/07/15	7	66.53	4	68.27	66.00	3	731	0.41%
2020/07/14	16	69.27	0	0.00	67.80	16	719	2.22%
2020/07/13	2	69.35	2	70.00	70.30	0	680	0.00%
2020/07/10	5	65.94	18	65.73	65.80	-13	590	-2.20%
2020/07/09	13	63.56	5	63.00	63.00	8	514	1.55%
2020/07/08	3	62.87	2	63.90	63.30	1	511	0.20%
2020/07/07	4	63.25	3	63.50	63.10	1	514	0.19%
2020/07/06	15	64.99	3	65.17	64.00	12	516	2.32%
2020/07/03	17	65.98	15	65.58	66.20	2	478	0.42%
2020/07/02	2.1	62.22	2	62.30	62.50	0.1	424	0.01%
2020/07/01	0	0.00	1	62.20	62.00	-1	420	-0.24%
2020/06/30	0	0.00	1	61.60	61.90	-1	417	-0.24%
2020/06/29	0	0.00	2	61.30	61.30	-2	419	-0.48%
2020/06/24	4	61.50	0	0.00	61.80	4	421	0.95%
2020/06/23	1	62.20	1	62.30	62.00	0	426	0.00%
2020/06/15	1	60.20	2	60.10	59.80	-1	448	-0.22%
2020/06/12	1	59.40	3	59.60	60.10	-2	452	-0.44%
2020/06/05	0	0.00	3	61.83	61.80	-3	485	-0.62%
2020/06/03	1	61.20	0	0.00	61.10	1	505	0.20%
2020/06/01	1	60.70	0	0.00	60.90	1	503	0.20%
2020/05/21	0	0.00	14	60.23	60.40	-14	506	-2.77%
2020/05/20	1	59.90	0	0.00	60.00	1	505	0.20%
2020/05/19	1	60.20	1	60.30	60.40	0	503	0.00%
2020/05/15	0	0.00	1	60.40	60.20	-1	499	-0.20%
2020/05/14	0	0.00	7	60.43	60.10	-7	495	-1.41%
2020/05/13	4	60.08	0	0.00	60.30	4	491	0.81%
2020/05/12	1	60.30	0	0.00	60.30	1	494	0.20%
2020/05/11	0	0.00	1	61.10	61.00	-1	494	-0.20%
2020/05/07	0	0.00	1	59.50	59.30	-1	485	-0.21%
2020/04/30	0	0.00	1	58.60	58.90	-1	474	-0.21%
2020/04/29	1	57.60	0	0.00	57.20	1	464	0.22%
2020/04/27	0	0.00	5	56.80	56.80	-5	479	-1.04%
2020/04/22	0	0.00	1	55.00	56.00	-1	483	-0.21%
2020/04/21	2	55.80	0	0.00	55.70	2	480	0.42%
2020/04/17	2	57.30	3	57.43	57.40	-1	474	-0.21%
2020/04/16	10	56.36	0	0.00	56.10	10	461	2.17%
2020/04/15	3	56.33	0	0.00	56.50	3	461	0.65%
2020/04/14	0	0.00	2	55.55	55.80	-2	467	-0.43%
2020/04/13	2	55.00	0	0.00	54.80	2	467	0.43%
2020/04/10	2	55.30	0	0.00	55.40	2	467	0.43%
2020/04/09	7	53.89	0	0.00	54.30	7	468	1.49%
2020/04/08	0	0.00	1	53.30	53.90	-1	458	-0.22%
2020/04/07	2	52.10	3	52.53	52.60	-1	450	-0.22%
2020/04/06	2	51.80	0	0.00	52.00	2	446	0.45%
2020/03/27	5	52.10	0	0.00	51.30	5	467	1.07%
2020/03/26	10	50.78	5	50.58	51.20	5	461	1.08%
2020/03/25	5	52.10	0	0.00	51.70	5	464	1.08%
2020/03/24	0	0.00	2	50.80	50.20	-2	495	-0.40%
2020/03/19	3	48.05	8	48.23	47.00	-5	511	-0.98%
2020/03/17	6	52.00	0	0.00	51.00	6	560	1.07%
2020/03/16	21	52.66	0	0.00	50.80	21	555	3.78%
2020/03/13	2	50.70	0	0.00	52.80	2	547	0.37%
2020/03/12	2	54.75	3	55.10	54.90	-1	541	-0.18%
2020/03/11	3	58.27	0	0.00	57.20	3	531	0.56%
2020/03/10	3	57.43	2	57.90	58.20	1	546	0.18%
2020/03/09	4	59.08	0	0.00	59.00	4	533	0.75%
2020/03/03	30	61.22	0	0.00	61.10	30	542	5.54%
2020/03/02	1	60.70	1	61.10	60.70	0	542	0.00%
2020/02/27	3	62.77	0	0.00	62.00	3	548	0.55%
2020/02/26	8	63.40	0	0.00	63.30	8	551	1.45%
2020/02/25	1	62.50	0	0.00	63.80	1	551	0.18%
2020/02/24	8	63.16	0	0.00	63.10	8	550	1.45%
2020/02/21	7	63.80	0	0.00	63.80	7	550	1.27%
2020/02/20	7	63.54	0	0.00	63.20	7	550	1.27%
2020/02/19	3	63.60	0	0.00	63.70	3	553	0.54%
2020/02/18	5	63.00	0	0.00	63.10	5	557	0.90%
2020/02/17	7	63.24	0	0.00	63.10	7	572	1.22%
2020/02/13	0	0.00	1	64.80	63.80	-1	589	-0.17%
2020/02/05	0	0.00	1	63.70	63.70	-1	642	-0.16%
2020/01/20	4	65.60	0	0.00	65.50	4	704	0.57%
2020/01/17	0	0.00	1	66.00	66.00	-1	716	-0.14%
2020/01/15	0	0.00	6	66.20	66.20	-6	747	-0.80%
2020/01/14	0	0.00	1	67.00	66.70	-1	799	-0.13%
2020/01/13	4	66.70	0	0.00	66.90	4	809	0.49%
2020/01/10	1	66.30	2	66.40	66.50	-1	882	-0.11%
2020/01/09	0	0.00	8	66.00	65.60	-8	937	-0.85%
2020/01/08	7	65.76	0	0.00	65.50	7	938	0.75%
2020/01/07	3	66.67	0	0.00	66.80	3	938	0.32%
2020/01/06	5	66.86	0	0.00	66.90	5	955	0.52%
2020/01/03	1	68.30	0	0.00	67.40	1	956	0.10%
2020/01/02	3	68.50	0	0.00	68.30	3	962	0.31%
2019/12/26	1	68.60	4	68.60	68.70	-3	960	-0.31%
2019/12/24	0	0.00	2	70.00	70.30	-2	955	-0.21%
2019/12/20	1	69.60	0	0.00	69.60	1	948	0.11%
2019/12/19	10	71.58	29	71.54	70.80	-19	943	-2.01%
2019/12/18	0	0.00	3	70.10	70.40	-3	909	-0.33%
2019/12/17	1	70.80	1	70.00	70.00	0	906	0.00%
2019/12/16	8	69.46	1	69.60	69.50	7	908	0.77%
2019/12/12	8	69.64	12	70.38	70.30	-4	888	-0.45%
2019/12/09	2	68.10	1	68.10	68.10	1	838	0.12%
2019/12/05	0	0.00	1	69.10	69.20	-1	827	-0.12%
2019/12/03	8	68.09	12	68.74	68.70	-4	809	-0.49%
2019/12/02	1	68.00	4	67.85	67.80	-3	796	-0.38%
2019/11/29	2	67.20	0	0.00	66.50	2	801	0.25%
2019/11/28	3	67.53	0	0.00	67.40	3	801	0.37%
2019/11/26	0	0.00	1	67.80	67.60	-1	831	-0.12%
2019/11/25	2	66.10	7	67.49	67.40	-5	821	-0.61%
2019/11/20	3	66.80	3	66.50	66.60	0	835	0.00%
2019/11/19	2	67.00	0	0.00	67.00	2	838	0.24%
2019/11/18	1	67.40	3	67.30	67.30	-2	846	-0.24%
2019/11/15	1	67.40	3	67.07	66.60	-2	872	-0.23%
2019/11/14	3	66.60	2	66.70	66.40	1	887	0.11%
2019/11/13	1	68.00	0	0.00	68.10	1	878	0.11%
2019/11/12	1	68.40	1	68.50	69.30	0	870	0.00%
2019/11/11	7	69.34	2	68.95	68.50	5	857	0.58%
2019/11/08	1	71.00	1	70.80	71.00	0	844	0.00%
2019/11/07	3	70.23	1	70.30	70.60	2	837	0.24%
2019/11/06	4	70.45	2	71.00	70.60	2	826	0.24%
2019/11/05	7	72.37	2	71.85	71.60	5	814	0.61%
2019/11/04	3	71.80	16	71.66	72.00	-13	802	-1.62%
2019/11/01	2	69.30	27	69.62	71.10	-25	777	-3.22%
2019/10/31	2	69.75	9	68.93	68.70	-7	740	-0.95%
2019/10/30	1	70.00	10	70.50	69.80	-9	727	-1.24%
2019/10/29	5	71.30	4	71.88	70.40	1	723	0.14%
2019/10/28	5	70.60	0	0.00	70.50	5	704	0.71%
2019/10/25	2	71.45	1	71.36	70.50	1	699	0.14%
2019/10/24	1	71.80	2	72.05	72.20	-1	680	-0.15%
2019/10/23	3	72.60	1	72.90	72.40	2	669	0.30%
2019/10/22	3	72.37	4	73.08	73.20	-1	649	-0.15%
2019/10/21	2	69.90	2	70.10	70.10	0	597	0.00%
2019/10/18	2	71.35	2	72.00	70.60	0	584	0.00%
2019/10/17	1	70.40	30	68.37	69.70	-29	509	-5.69%
2019/10/16	9	65.23	0	0.00	65.50	9	450	2.00%
2019/10/15	6	65.12	0	0.00	65.50	6	443	1.35%
2019/10/14	2	65.05	8	65.05	65.50	-6	432	-1.39%
2019/10/09	3	63.67	5	63.62	63.20	-2	409	-0.49%
2019/10/08	6	63.18	14	63.31	63.50	-8	401	-1.99%
2019/10/07	0	0.00	1	62.50	62.50	-1	382	-0.26%
2019/10/04	0	0.00	10	62.68	62.50	-10	377	-2.65%
2019/10/03	7	61.60	0	0.00	62.00	7	370	1.89%
2019/10/01	0	0.00	7	62.34	62.40	-7	368	-1.90%
2019/09/27	2	61.80	2	61.30	61.10	0	358	0.00%
2019/09/26	5	61.20	0	0.00	61.40	5	361	1.38%
2019/09/25	3.1	61.30	0	0.00	61.50	3.1	366	0.85%
2019/09/24	4	61.65	7	61.80	61.80	-3	368	-0.81%
2019/09/23	0	0.00	5	61.94	62.00	-5	365	-1.37%
2019/09/20	3	61.70	4	61.75	61.80	-1	360	-0.28%
2019/09/19	13	61.95	9	61.13	60.90	4	351	1.14%
2019/09/18	0	0.00	1	60.00	60.00	-1	337	-0.30%
2019/09/12	0	0.00	4	59.90	59.90	-4	339	-1.18%
2019/09/11	0	0.00	3	59.67	59.50	-3	340	-0.88%
2019/09/10	8	59.25	0	0.00	59.50	8	340	2.35%
2019/09/09	7	59.47	2	59.90	59.50	5	339	1.47%
2019/09/06	0	0.00	2	59.90	59.80	-2	338	-0.59%
2019/09/05	0	0.00	9	59.67	59.60	-9	336	-2.67%
2019/09/04	0	0.00	6	59.47	59.10	-6	330	-1.81%
2019/09/03	1	58.90	20	58.85	59.00	-19	323	-5.87%
2019/09/02	0	0.00	6	57.62	57.70	-6	309	-1.94%
2019/08/30	1	56.60	11	57.47	56.60	-10	305	-3.27%
2019/08/29	10	57.48	0	0.00	56.60	10	287	3.48%
2019/08/28	4	58.15	0	0.00	58.60	4	270	1.48%
2019/08/27	0	0.00	5	58.90	58.50	-5	269	-1.86%
2019/08/26	2	57.80	4	58.20	58.60	-2	267	-0.75%
2019/08/23	21	59.01	0	0.00	59.00	21	262	8.00%
2019/08/21	6	60.63	4	61.33	60.60	2	238	0.84%
2019/08/20	34	61.91	6	62.17	61.00	28	229	12.20%
2019/08/19	2	60.70	5	60.26	60.90	-3	199	-1.50%
2019/08/16	0	0.00	3	58.30	59.10	-3	182	-1.64%
2019/08/08	3	57.50	0	0.00	57.50	3	180	1.66%
2019/08/06	1	56.30	0	0.00	57.50	1	184	0.54%
2019/08/05	1	57.40	0	0.00	57.30	1	189	0.53%
2019/08/01	3	58.50	0	0.00	58.50	3	194	1.54%
2019/07/31	6	58.87	0	0.00	58.90	6	194	3.08%
2019/07/30	8	60.18	6	59.97	59.80	2	204	0.98%
2019/07/29	0	0.00	13	59.95	60.50	-13	202	-6.42%
2019/07/24	1	58.70	0	0.00	59.00	1	196	0.51%
2019/07/23	1	59.30	4	59.20	59.00	-3	203	-1.47%
2019/07/17	1	58.50	0	0.00	58.50	1	241	0.41%
2019/07/16	2	58.90	1	59.10	58.90	1	242	0.41%
2019/07/05	0	0.00	1	59.00	58.80	-1	251	-0.40%
2019/07/01	0	0.00	2.1	61.31	61.30	-2.1	240	-0.85%
2019/06/25	1	60.20	0	0.00	60.10	1	243	0.41%
2019/06/24	0	0.00	1	61.10	60.50	-1	243	-0.41%
2019/06/21	0	0.00	2	60.75	60.50	-2	243	-0.82%
2019/06/19	0	0.00	1	60.10	59.90	-1	247	-0.40%
2019/06/18	0	0.00	4	59.75	59.60	-4	247	-1.62%
2019/06/13	0	0.00	1	59.70	59.60	-1	252	-0.40%
2019/06/11	1	59.10	0	0.00	59.20	1	269	0.37%
2019/05/31	0	0.00	1	59.60	59.70	-1	308	-0.32%
2019/05/29	1	58.80	0	0.00	59.00	1	322	0.31%
2019/05/28	4	59.55	0	0.00	59.50	4	340	1.17%
2019/05/23	1	58.20	0	0.00	58.10	1	348	0.29%
2019/05/17	0	0.00	10	58.50	57.90	-10	372	-2.68%
2019/05/10	3	60.10	3	60.10	60.60	0	396	0.00%
2019/05/09	2	60.50	0	0.00	60.30	2	399	0.50%
2019/05/07	5	60.46	0	0.00	61.10	5	400	1.25%
2019/05/06	2	62.00	0	0.00	61.60	2	392	0.51%
2019/05/03	0	0.00	3	62.70	62.70	-3	389	-0.77%
2019/05/02	1	61.80	5	62.00	62.20	-4	389	-1.03%
2019/04/29	21	62.12	0	0.00	61.80	21	390	5.38%
2019/04/26	1	62.80	2	63.10	63.40	-1	382	-0.26%
2019/04/25	1	64.40	4	63.75	63.80	-3	375	-0.80%
2019/04/24	7	62.06	4	62.25	62.50	3	354	0.85%
2019/04/18	2	61.10	1	61.80	60.90	1	347	0.29%
2019/04/16	0	0.00	1	61.80	61.60	-1	344	-0.29%
2019/04/15	0	0.00	5	61.30	61.50	-5	343	-1.46%
2019/04/11	2	61.50	0	0.00	60.50	2	344	0.58%
2019/04/10	1	61.70	0	0.00	61.60	1	341	0.29%
2019/04/09	3	61.80	2	62.00	62.00	1	341	0.29%
2019/04/08	0	0.00	19	62.10	61.80	-19	341	-5.57%
2019/04/03	0	0.00	3	62.27	62.10	-3	339	-0.88%
2019/04/02	2	62.20	0	0.00	62.10	2	338	0.59%
2019/04/01	3	61.90	1	61.80	61.60	2	332	0.60%
2019/03/29	0	0.00	1	61.20	61.10	-1	330	-0.30%
2019/03/27	19	61.20	0	0.00	61.20	19	336	5.64%
2019/03/25	1	60.80	2	60.75	60.70	-1	377	-0.26%
2019/03/22	0	0.00	2	61.45	61.20	-2	379	-0.53%
2019/03/21	1	61.50	0	0.00	61.70	1	379	0.26%
2019/03/20	1	61.70	0	0.00	61.60	1	380	0.26%
2019/03/18	1	61.20	0	0.00	61.20	1	374	0.27%
2019/03/15	0	0.00	4	61.35	61.40	-4	374	-1.07%
2019/03/14	10	62.70	12	61.44	61.30	-2	372	-0.54%
2019/03/13	0	0.00	5	60.84	62.30	-5	364	-1.37%
2019/03/12	0	0.00	4	59.70	59.70	-4	353	-1.13%
2019/03/07	1	59.80	1	60.20	59.70	0	373	0.00%
2019/03/06	11	60.00	4	60.00	59.90	7	376	1.86%
2019/03/05	8	60.14	0	0.00	60.10	8	376	2.12%
2019/03/04	1	60.80	1	61.40	60.90	0	372	0.00%
2019/02/27	6	60.63	4	60.48	60.90	2	366	0.55%
2019/02/26	1	59.20	1	59.20	59.20	0	353	0.00%
2019/02/25	1	59.00	0	0.00	59.40	1	353	0.28%
2019/02/22	4	59.38	2	59.40	59.30	2	352	0.57%
2019/02/21	12	60.05	0	0.00	59.60	12	352	3.40%
2019/02/20	2	59.10	0	0.00	59.60	2	350	0.57%
2019/02/19	0	0.00	2	59.90	59.40	-2	348	-0.57%
2019/02/18	1	59.70	3	59.67	59.70	-2	345	-0.58%
2019/02/15	0	0.00	1	58.70	58.80	-1	333	-0.30%
2019/02/14	0	0.00	2	58.50	58.40	-2	325	-0.61%
2019/02/13	2	57.50	4	58.05	58.00	-2	318	-0.63%
2019/02/12	2	57.00	0	0.00	57.10	2	313	0.64%
2019/02/11	4	57.10	0	0.00	56.90	4	312	1.28%
2019/01/29	2	57.20	1	57.10	57.10	1	307	0.33%
2019/01/25	1	58.20	3	59.27	58.20	-2	303	-0.66%
2019/01/23	2	57.60	0	0.00	57.50	2	309	0.65%
2019/01/15	0	0.00	1	58.30	58.40	-1	343	-0.29%
2019/01/10	0	0.00	1	58.60	57.70	-1	348	-0.29%
2019/01/09	0	0.00	1	58.20	57.90	-1	350	-0.29%
2019/01/04	1	56.30	0	0.00	56.70	1	366	0.27%
2019/01/03	0	0.00	3	58.73	57.70	-3	374	-0.80%
2018/12/28	3	58.13	0	0.00	58.00	3	374	0.80%
2018/12/21	2	58.10	0	0.00	58.20	2	376	0.53%
2018/12/20	7	59.36	0	0.00	58.60	7	374	1.87%
2018/12/19	4	60.20	3	61.10	60.70	1	367	0.27%
2018/12/18	4	60.18	5	60.46	60.00	-1	356	-0.28%
2018/12/17	0	0.00	7	57.70	58.70	-7	328	-2.13%
2018/12/14	0	0.00	1	56.90	56.90	-1	320	-0.31%
2018/12/13	0	0.00	1	56.20	56.30	-1	321	-0.31%
2018/12/12	1	56.00	0	0.00	55.90	1	320	0.31%
2018/12/10	2	54.50	0	0.00	55.10	2	321	0.62%
2018/12/07	1	56.00	0	0.00	56.00	1	320	0.31%
2018/12/06	5	55.24	0	0.00	55.00	5	323	1.54%
2018/12/05	0	0.00	2	56.70	57.10	-2	317	-0.63%
2018/12/04	1	58.00	0	0.00	56.80	1	319	0.31%
2018/12/03	0	0.00	2	57.05	57.50	-2	317	-0.63%
2018/11/30	1	55.10	4	54.98	55.10	-3	308	-0.97%
2018/11/29	1	54.70	2	55.40	54.20	-1	294	-0.34%
2018/11/28	0	0.00	2	54.50	54.50	-2	289	-0.69%
2018/11/27	0	0.00	5	53.90	54.10	-5	286	-1.75%
2018/11/23	1	53.20	2	52.50	52.40	-1	282	-0.35%
2018/11/22	1	53.50	3	54.17	53.20	-2	281	-0.71%
2018/11/20	0	0.00	1	53.70	53.70	-1	277	-0.36%
2018/11/19	0	0.00	2	53.60	53.40	-2	276	-0.72%
2018/11/15	0	0.00	1	53.40	53.00	-1	274	-0.36%
2018/11/14	0	0.00	1	53.10	53.00	-1	275	-0.36%
2018/11/12	1	53.50	0	0.00	53.50	1	275	0.36%
2018/11/08	0	0.00	1	54.60	54.40	-1	274	-0.36%
2018/11/07	0	0.00	1	54.20	53.90	-1	274	-0.36%
2018/11/01	0	0.00	1	53.70	53.50	-1	280	-0.36%
2018/10/31	0	0.00	3	52.77	52.90	-3	281	-1.07%
2018/10/26	5	51.86	0	0.00	50.40	5	273	1.83%
2018/10/25	8	52.94	0	0.00	51.90	8	266	3.00%
2018/10/24	7	55.23	0	0.00	55.00	7	264	2.65%
2018/10/23	4	56.50	0	0.00	56.20	4	260	1.53%
2018/10/19	0	0.00	2	58.80	58.80	-2	270	-0.74%
2018/10/18	2	56.85	1	57.20	56.50	1	278	0.36%
2018/10/16	1	56.80	0	0.00	57.20	1	305	0.33%
2018/10/12	2	57.10	0	0.00	58.60	2	351	0.57%
2018/10/11	2	58.20	5	58.30	58.50	-3	346	-0.87%
2018/10/09	2	63.10	0	0.00	63.10	2	339	0.59%
2018/10/05	1	63.50	0	0.00	64.30	1	356	0.28%
2018/10/04	4	65.30	0	0.00	64.80	4	361	1.11%
2018/09/26	0	0.00	1	66.70	66.30	-1	414	-0.24%
2018/09/25	0	0.00	3	67.23	66.90	-3	422	-0.71%
2018/09/21	0	0.00	2	67.10	66.70	-2	432	-0.46%
2018/09/19	0	0.00	4	66.80	66.40	-4	449	-0.89%
2018/09/18	0	0.00	2	66.00	65.80	-2	449	-0.44%
2018/09/14	1	64.70	0	0.00	65.20	1	470	0.21%
2018/09/07	1	65.80	0	0.00	64.80	1	482	0.21%
2018/08/31	1	65.80	0	0.00	65.50	1	486	0.21%
2018/08/30	0	0.00	1	65.80	65.80	-1	497	-0.20%
2018/08/29	1	66.70	0	0.00	66.30	1	502	0.20%
2018/08/27	0	0.00	2	65.20	65.40	-2	504	-0.40%
2018/08/15	0	0.00	2	65.20	65.60	-2	526	-0.38%
2018/08/14	2	66.00	0	0.00	66.50	2	526	0.38%
2018/08/13	2	66.50	0	0.00	66.00	2	525	0.38%
2018/08/09	1	68.60	0	0.00	68.50	1	524	0.19%
2018/08/07	3	68.50	0	0.00	69.00	3	536	0.56%
2018/08/03	0	0.00	1	68.20	69.30	-1	542	-0.18%
2018/08/01	1	68.90	0	0.00	69.50	1	547	0.18%
2018/07/27	2	68.50	0	0.00	69.10	2	554	0.36%
2018/07/26	1	69.20	1	68.80	68.80	0	573	0.00%
2018/07/20	4	70.08	9	69.22	68.20	-5	557	-0.90%
2018/07/19	0	0.00	3	66.10	65.70	-3	517	-0.58%
2018/07/17	0	0.00	1	66.20	65.00	-1	535	-0.19%
2018/07/16	6	65.60	4	65.75	65.80	2	541	0.37%
2018/07/13	0	0.00	4	64.60	65.10	-4	546	-0.73%
2018/07/12	0	0.00	1	62.40	63.40	-1	557	-0.18%
2018/07/11	1	62.20	1	62.10	61.90	0	562	0.00%
2018/07/10	2	62.15	3	62.67	62.50	-1	585	-0.17%
2018/07/09	1	62.00	0	0.00	62.00	1	653	0.15%
2018/07/06	1	62.80	1	62.60	62.60	0	660	0.00%
2018/07/05	4	64.98	1	65.40	63.70	3	656	0.46%
2018/07/04	2	66.60	2	66.05	66.00	0	647	0.00%
2018/07/03	1	68.00	0	0.00	67.60	1	646	0.15%
2018/07/02	4	70.68	6	70.90	70.70	-2	657	-0.30%
2018/06/29	3	70.20	1	70.60	70.60	2	650	0.31%
2018/06/28	2	71.50	0	0.00	70.30	2	651	0.31%
2018/06/27	2	72.80	0	0.00	72.10	2	642	0.31%
2018/06/26	6	73.33	1	72.30	72.10	5	645	0.77%
2018/06/22	2	74.40	0	0.00	74.50	2	636	0.31%
2018/06/20	0	0.00	2	76.20	74.50	-2	647	-0.31%
2018/06/19	1	74.00	2	75.10	75.10	-1	648	-0.15%
2018/06/15	4	74.10	0	0.00	74.20	4	654	0.61%
2018/06/14	2	74.70	0	0.00	74.20	2	654	0.31%
2018/06/13	1	75.10	0	0.00	74.90	1	652	0.15%
2018/06/12	4	75.00	0	0.00	74.80	4	660	0.61%
2018/06/08	6	75.47	0	0.00	75.60	6	668	0.90%
2018/06/07	1	77.50	7	76.93	76.40	-6	672	-0.89%
2018/06/06	0	0.00	3	76.27	76.00	-3	664	-0.45%
2018/06/01	2	74.80	2	76.10	75.50	0	662	0.00%
2018/05/30	2	75.10	0	0.00	74.90	2	665	0.30%
2018/05/29	2	76.00	1	76.00	76.10	1	669	0.15%
2018/05/28	0	0.00	7	76.43	77.00	-7	681	-1.03%
2018/05/25	0	0.00	2	75.70	75.40	-2	686	-0.29%
2018/05/24	0	0.00	4	75.35	75.30	-4	694	-0.58%
2018/05/23	2	74.50	0	0.00	74.30	2	693	0.29%
2018/05/22	1	74.80	0	0.00	74.80	1	698	0.14%
2018/05/21	1	74.40	2	75.50	75.00	-1	705	-0.14%
2018/05/18	2	74.50	1	74.30	74.10	1	708	0.14%
2018/05/17	6	74.80	0	0.00	74.50	6	718	0.84%
2018/05/16	0	0.00	2	76.20	75.10	-2	717	-0.28%
2018/05/15	4	75.30	1	75.40	74.70	3	726	0.41%
2018/05/14	5	74.96	2	75.90	75.90	3	745	0.40%
2018/05/11	2	75.20	2	75.80	75.00	0	749	0.00%
2018/05/08	0	0.00	8	75.18	75.30	-8	763	-1.05%
2018/05/04	4	74.27	5	74.00	74.40	-1	772	-0.13%
2018/05/03	4	75.40	0	0.00	74.10	4	766	0.52%
2018/05/02	2	76.40	0	0.00	76.10	2	747	0.27%
2018/04/26	1	78.90	2	78.90	77.30	-1	734	-0.14%
2018/04/25	4	79.23	4	79.38	78.90	0	735	0.00%
2018/04/24	3	78.07	0	0.00	78.30	3	736	0.41%
2018/04/23	8	79.35	0	0.00	78.50	8	734	1.09%
2018/04/20	3	81.70	3	81.80	81.20	0	733	0.00%
2018/04/19	7	82.21	0	0.00	82.80	7	728	0.96%
2018/04/18	0	0.00	3	83.93	82.40	-3	719	-0.42%
2018/04/17	1	81.80	6	81.73	81.00	-5	705	-0.71%
2018/04/16	1	83.20	1	83.50	83.00	0	698	0.00%
2018/04/13	2	82.85	15	83.31	83.10	-13	675	-1.92%
2018/04/12	0	0.00	8	79.55	79.80	-8	607	-1.32%
2018/04/11	1	78.30	0	0.00	78.30	1	597	0.17%
2018/04/10	1	78.60	0	0.00	78.30	1	604	0.17%
2018/04/03	5	78.90	9	78.86	78.50	-4	615	-0.65%
2018/04/02	0	0.00	1	77.80	77.50	-1	612	-0.16%
2018/03/31	0	0.00	2	77.80	78.00	-2	621	-0.32%
2018/03/30	2	75.70	0	0.00	75.60	2	617	0.32%
2018/03/29	1	75.30	0	0.00	75.30	1	631	0.16%
2018/03/23	2	75.65	1	75.80	75.80	1	760	0.13%
2018/03/22	2	77.70	0	0.00	77.50	2	755	0.26%
2018/03/21	2	78.10	0	0.00	78.20	2	753	0.27%
2018/03/20	4	78.98	5	78.60	78.90	-1	749	-0.13%
2018/03/19	3	80.17	2	81.20	80.00	1	752	0.13%
2018/03/15	6	81.07	13	80.68	80.50	-7	762	-0.92%
2018/03/14	0	0.00	6	79.08	80.20	-6	767	-0.78%
2018/03/13	10	80.30	1	80.30	79.50	9	793	1.13%
2018/03/12	0	0.00	14	79.07	78.70	-14	812	-1.72%
2018/03/09	0	0.00	10	78.41	78.50	-10	828	-1.21%
2018/03/08	0	0.00	11	78.59	78.30	-11	854	-1.29%
2018/03/05	4	78.48	0	0.00	78.40	4	999	0.40%
2018/03/01	1	79.80	1	79.90	80.10	0	1,121	0.00%
2018/02/27	6	81.57	1	82.20	80.60	5	1,135	0.44%
2018/02/26	2	81.30	1	81.70	81.30	1	1,179	0.08%
2018/02/23	1	80.50	0	0.00	80.00	1	1,230	0.08%
2018/02/22	12	80.97	2	80.80	80.20	10	1,350	0.74%
2018/02/21	6	79.45	2	79.30	79.70	4	1,473	0.27%
2018/02/07	1	78.20	0	0.00	78.80	1	1,490	0.07%
2018/02/06	2	78.45	0	0.00	77.00	2	1,477	0.14%
2018/02/02	0	0.00	2	83.80	83.90	-2	1,448	-0.14%
2018/02/01	10	82.80	0	0.00	82.00	10	1,441	0.69%
2018/01/31	1	80.90	0	0.00	81.20	1	1,440	0.07%
2018/01/30	2	82.60	0	0.00	81.60	2	1,449	0.14%
2018/01/29	1	82.80	0	0.00	83.70	1	1,437	0.07%
2018/01/24	2	83.10	0	0.00	83.50	2	1,444	0.14%
2018/01/22	0	0.00	1	83.10	84.10	-1	1,448	-0.07%
2018/01/19	2	82.60	0	0.00	82.40	2	1,450	0.14%
2018/01/18	3	82.97	0	0.00	82.90	3	1,448	0.21%
2018/01/17	7	83.56	0	0.00	83.40	7	1,441	0.49%
2018/01/16	2	84.75	7	85.09	84.20	-5	1,442	-0.35%
2018/01/15	7	83.43	0	0.00	83.70	7	1,438	0.49%
2018/01/12	1	84.40	0	0.00	84.20	1	1,441	0.07%
2018/01/10	3	82.87	2	83.50	82.70	1	1,443	0.07%
2018/01/09	4	83.25	1	83.30	83.20	3	1,444	0.21%
2018/01/08	4	83.63	0	0.00	83.60	4	1,455	0.27%
2018/01/05	3	84.70	0	0.00	84.70	3	1,457	0.21%
2018/01/04	2	85.25	5	85.24	84.70	-3	1,483	-0.20%
2018/01/03	5	86.00	0	0.00	85.40	5	1,492	0.34%
2018/01/02	4	85.23	0	0.00	85.30	4	1,487	0.27%