永冠-KY (1589)-元富-松德券商分點個股進出

台股 » 個股 » 永冠-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永冠-KY

(1589)

可現股當沖

股價
49.25
漲跌
▲0.05
漲幅
+0.10%
成交量
318張
產業
上市電機機械類股
300人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

永冠-KY (1589)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	49.15	0	0.00	49.25	1	1,459	0.07%
2024/04/22	0	0.00	0.1	49.95	49.05	-0.1	1,475	0.00%
2024/04/19	1.1	50.01	1.1	50.24	49.40	-0.1	1,476	0.00%
2024/04/18	0.1	49.91	2.4	50.63	50.20	-2.3	1,469	-0.16%
2024/04/17	1.4	48.86	2	49.05	49.15	-0.6	1,455	-0.04%
2024/04/16	4.1	48.33	0.2	49.35	47.60	3.9	1,457	0.27%
2024/04/15	0.2	49.96	0	0.00	49.55	0.2	1,444	0.02%
2024/04/12	0.2	49.67	0	0.00	49.70	0.2	1,436	0.01%
2024/04/10	3	50.90	0	0.00	50.80	3	1,410	0.21%
2024/04/09	0	51.00	0	0.00	51.30	0	1,410	0.00%
2024/04/02	0	0.00	0	51.80	51.00	0	1,432	0.00%
2024/04/01	3	51.90	0	0.00	51.50	3	1,428	0.21%
2024/03/29	0	51.50	0.1	51.98	51.30	-0.1	1,425	-0.01%
2024/03/28	0.1	52.50	0	0.00	52.40	0.1	1,418	0.01%
2024/03/27	0	0.00	1	51.70	51.70	-1	1,412	-0.07%
2024/03/26	0	53.50	0.1	53.50	52.50	-0.1	1,408	-0.01%
2024/03/25	0.1	53.20	0	0.00	52.90	0.1	1,402	0.01%
2024/03/22	0	0.00	1.3	51.98	51.90	-1.3	1,377	-0.10%
2024/03/21	1.3	51.52	0	0.00	51.60	1.3	1,370	0.10%
2024/03/19	0	0.00	0.5	52.24	51.10	-0.5	1,367	-0.03%
2024/03/18	0.5	51.52	1	51.65	51.90	-0.6	1,359	-0.04%
2024/03/15	1	50.80	0	0.00	50.60	1	1,350	0.08%
2024/03/14	0	0.00	0.5	51.30	50.90	-0.5	1,340	-0.03%
2024/03/13	7.1	53.49	0	0.00	52.60	7.1	1,311	0.54%
2024/03/12	1.5	58.02	0.4	59.29	58.40	1	1,210	0.09%
2024/03/11	0.4	56.25	1.5	56.70	56.80	-1.1	1,203	-0.09%
2024/03/08	2.5	60.44	3.1	58.31	57.80	-0.6	1,178	-0.05%
2024/03/07	2.1	62.15	9.6	62.84	62.90	-7.5	1,096	-0.68%
2024/03/06	10.6	63.38	11.2	62.81	63.60	-0.6	1,024	-0.06%
2024/03/05	1.2	61.24	4.9	60.97	60.00	-3.7	899	-0.41%
2024/03/04	4.9	60.90	1.4	59.30	61.10	3.5	838	0.42%
2024/03/01	14.4	58.51	11.1	59.05	58.90	3.3	753	0.44%
2024/02/29	4.1	55.61	2	56.00	58.10	2.1	626	0.33%
2024/02/27	0	0.00	2.1	53.89	52.90	-2.1	564	-0.36%
2024/02/26	2	53.54	0	0.00	53.80	2	547	0.36%
2024/02/23	0.1	52.90	3.4	53.06	52.20	-3.3	532	-0.61%
2024/02/22	6.4	54.36	0	0.00	53.90	6.4	519	1.22%
2024/02/20	0	0.00	0.2	52.50	52.60	-0.2	481	-0.04%
2024/02/19	0.2	52.20	0	0.00	52.20	0.2	478	0.04%
2024/01/23	0	0.00	0.3	51.80	51.70	-0.3	494	-0.06%
2024/01/22	0.3	51.49	0	0.00	51.60	0.3	495	0.06%
2024/01/18	0	0.00	1	51.11	50.60	-1	480	-0.20%
2024/01/17	1	51.02	0	0.00	50.70	1	478	0.21%
2024/01/16	0	0.00	12	52.07	51.30	-12	466	-2.56%
2024/01/15	3.1	52.10	0.3	51.80	52.70	2.9	460	0.62%
2024/01/12	9.1	51.95	0	0.00	51.50	9.1	453	2.00%
2024/01/10	2.1	50.62	1	50.90	50.60	1.1	452	0.24%
2024/01/09	1	51.50	0	0.00	51.50	1	452	0.22%
2024/01/02	0	0.00	0.4	53.67	52.50	-0.4	452	-0.09%
2023/12/29	0.4	52.66	1	52.41	54.00	-0.6	434	-0.14%
2023/12/28	0	0.00	3.3	52.41	52.50	-3.3	420	-0.78%
2023/12/27	0	51.89	0	52.13	51.80	0	412	0.00%
2023/12/26	0	51.60	0	0.00	51.80	0	408	0.00%
2023/12/25	0.3	51.80	1	51.40	51.60	-0.7	412	-0.17%
2023/12/21	0	0.00	0	51.80	51.40	0	417	-0.01%
2023/12/20	1	51.79	0	0.00	52.00	1	416	0.25%
2023/12/19	0	0.00	0	51.30	50.70	0	419	-0.01%
2023/12/18	1	52.00	0.4	52.04	51.70	0.6	425	0.15%
2023/12/15	0.4	52.05	0	0.00	51.70	0.4	435	0.10%
2023/12/14	0	0.00	1.1	51.00	50.40	-1.1	427	-0.25%
2023/12/13	0.1	50.10	1	50.40	50.20	-0.9	429	-0.21%
2023/12/08	1	50.60	0	0.00	50.50	1	432	0.23%
2023/12/07	0	0.00	0	51.20	50.70	0	431	-0.01%
2023/12/06	0	52.28	0	0.00	51.60	0	427	0.01%
2023/12/01	0	0.00	1	50.90	51.10	-1	408	-0.25%
2023/11/30	1	50.90	0.1	50.98	50.80	0.9	410	0.22%
2023/11/29	0.1	50.50	0	50.80	50.80	0.1	413	0.02%
2023/11/27	0	50.98	0.5	51.08	50.80	-0.5	421	-0.11%
2023/11/24	0.5	50.40	0	51.10	50.60	0.5	442	0.10%
2023/11/20	1	49.35	0	0.00	49.45	1	445	0.22%
2023/11/16	1	49.35	0	0.00	49.45	1	446	0.22%
2023/11/14	0	0.00	0.8	50.05	49.30	-0.8	480	-0.16%
2023/11/13	0.1	52.00	0.1	51.60	51.20	0	465	0.01%
2023/11/10	0.2	52.13	0	0.00	52.00	0.2	464	0.04%
2023/11/09	0	0.00	0.3	51.96	51.80	-0.3	463	-0.07%
2023/11/08	0.2	51.74	0	0.00	52.00	0.2	470	0.04%
2023/11/07	0.1	51.10	0	51.70	51.60	0.1	467	0.03%
2023/11/06	0.3	51.00	0	51.60	51.40	0.3	476	0.07%
2023/11/03	0	0.00	0	52.40	51.30	0	479	0.00%
2023/11/02	0.3	51.44	0	51.79	51.20	0.2	483	0.05%
2023/11/01	0	50.70	0	0.00	50.90	0	487	0.01%
2023/10/31	0	0.00	0.4	51.90	51.00	-0.4	491	-0.08%
2023/10/30	0.1	52.50	0.2	52.91	52.20	-0.1	498	-0.02%
2023/10/27	0.1	50.96	0.1	51.40	51.40	0.1	499	0.02%
2023/10/26	0.4	50.60	0	0.00	50.50	0.4	514	0.08%
2023/10/24	0	0.00	0	50.40	50.20	0	553	0.00%
2023/10/23	0	50.50	0.4	50.47	50.60	-0.4	582	-0.07%
2023/10/20	0.2	49.47	0.2	49.90	49.90	0	599	0.01%
2023/10/19	0.4	49.20	0	0.00	49.50	0.4	614	0.06%
2023/10/16	1	49.65	0	0.00	49.65	1	637	0.16%
2023/10/11	0	0.00	0	52.00	50.90	0	661	0.00%
2023/10/06	0	0.00	0.1	52.26	52.10	-0.1	671	-0.01%
2023/10/05	0.1	52.10	0	0.00	51.90	0.1	684	0.01%
2023/10/02	0	0.00	0.2	53.50	53.10	-0.2	748	-0.03%
2023/09/28	0.2	52.70	0	0.00	52.80	0.2	778	0.03%
2023/09/20	0	0.00	0.3	55.00	53.80	-0.3	1,028	-0.03%
2023/09/19	0.3	56.27	0	0.00	55.50	0.3	1,041	0.03%
2023/09/18	0	0.00	0.1	56.30	55.90	-0.1	1,050	-0.01%
2023/09/15	0.1	55.00	1.4	55.34	55.50	-1.4	1,067	-0.13%
2023/09/14	1.4	54.67	0	54.80	54.60	1.4	1,076	0.13%
2023/09/13	0	54.10	0	0.00	54.40	0	1,090	0.00%
2023/09/11	0	0.00	1	55.70	55.00	-1	1,160	-0.09%
2023/09/06	0	0.00	1	56.60	56.10	-1	1,212	-0.08%
2023/09/05	0	0.00	0.6	56.45	56.20	-0.6	1,224	-0.05%
2023/09/04	0.6	55.47	4	56.45	56.60	-3.4	1,242	-0.27%
2023/08/31	1	55.20	0.2	56.40	55.30	0.9	1,308	0.06%
2023/08/30	5.2	56.52	0	0.00	56.40	5.2	1,327	0.39%
2023/08/24	0	0.00	0	54.00	53.30	0	1,407	0.00%
2023/08/23	0	53.60	2	53.40	53.60	-2	1,465	-0.14%
2023/08/21	2	55.90	0.7	54.04	54.00	1.3	1,700	0.08%
2023/08/18	0.7	57.11	2	55.40	55.40	-1.3	1,795	-0.07%
2023/08/15	2	53.10	0	0.00	54.40	2	1,991	0.10%
2023/08/10	0	0.00	0	56.60	55.40	0	2,031	0.00%
2023/08/09	0	57.30	0	0.00	56.50	0	2,036	0.00%
2023/08/07	0	0.00	0	58.10	57.20	0	2,111	0.00%
2023/08/04	0	57.88	0	0.00	58.30	0	2,155	0.00%
2023/07/28	0	0.00	0	58.10	57.90	0	2,317	0.00%
2023/07/27	0	57.20	0	0.00	57.70	0	2,361	0.00%
2023/07/25	0	0.00	0.1	58.50	59.10	-0.1	2,399	0.00%
2023/07/24	0.1	58.90	0	0.00	58.50	0.1	2,407	0.00%
2023/07/19	0	0.00	0.2	61.50	60.20	-0.2	2,446	-0.01%
2023/07/18	0.2	60.91	0.4	61.60	61.10	-0.2	2,473	-0.01%
2023/07/17	0.4	62.80	0	0.00	62.20	0.4	2,486	0.02%
2023/07/14	0	0.00	0.9	63.06	62.40	-0.9	2,561	-0.04%
2023/07/13	0.9	62.97	1.5	63.24	62.60	-0.5	2,621	-0.02%
2023/07/12	0.5	64.52	1.3	63.78	63.60	-0.8	2,699	-0.03%
2023/07/11	0.3	65.04	1.9	64.91	64.70	-1.7	2,875	-0.06%
2023/07/10	1.9	65.10	0	66.20	65.10	1.9	2,917	0.07%
2023/07/07	0	65.90	0	0.00	65.60	0	2,932	0.00%
2023/07/06	0	0.00	15	67.80	66.80	-15	2,924	-0.51%
2023/07/05	0	0.00	2	68.30	67.30	-2	2,927	-0.07%
2023/07/04	2	67.30	35	67.13	67.90	-33	2,941	-1.12%
2023/07/03	0	0.00	40.3	69.91	69.20	-40.3	2,904	-1.39%
2023/06/30	5.1	71.22	2.9	72.19	71.80	2.2	2,877	0.08%
2023/06/29	42	72.90	6	73.07	73.00	36	2,807	1.28%
2023/06/28	0.2	71.75	2	71.80	71.20	-1.8	2,786	-0.07%
2023/06/27	32.7	72.04	0.2	71.49	71.70	32.5	2,816	1.15%
2023/06/26	20.7	71.01	0	0.00	70.80	20.7	2,846	0.73%
2023/06/21	0.8	70.64	0	0.00	70.20	0.8	2,915	0.03%
2023/06/19	5	70.80	0.2	71.85	71.20	4.8	3,094	0.15%
2023/06/16	0.2	72.46	0.2	72.67	71.70	0	3,352	0.00%
2023/06/15	0.2	69.93	1	69.50	71.60	-0.8	3,436	-0.02%
2023/06/12	0	0.00	0.4	71.62	70.90	-0.4	3,397	-0.01%
2023/06/09	0.4	72.00	0	0.00	71.80	0.4	3,378	0.01%
2023/06/05	0	0.00	15	73.67	73.30	-15	3,311	-0.45%
2023/06/02	0	73.00	3	73.87	73.40	-3	3,298	-0.09%
2023/06/01	0	0.00	0.2	74.89	72.90	-0.2	3,292	-0.01%
2023/05/31	1.2	73.66	0	0.00	73.50	1.2	3,276	0.04%
2023/05/30	0	0.00	0.5	71.30	72.10	-0.5	3,238	-0.02%
2023/05/29	7.5	71.25	0.3	71.87	71.60	7.2	3,221	0.22%
2023/05/26	4.3	75.54	10.7	73.68	71.70	-6.3	3,172	-0.20%
2023/05/25	12.7	78.01	1.7	80.28	78.10	11	3,065	0.36%
2023/05/24	6.7	84.39	3	85.78	83.60	3.7	2,971	0.12%
2023/05/23	3	85.44	6.9	85.24	85.00	-3.9	2,890	-0.13%
2023/05/22	6.4	83.03	6.2	81.95	84.40	0.3	2,823	0.01%
2023/05/19	1.3	78.77	0	77.70	78.80	1.3	2,738	0.05%
2023/05/18	1	77.51	1	78.10	77.50	0	2,704	0.00%
2023/05/17	0	76.85	0.1	77.64	77.60	-0.1	2,697	0.00%
2023/05/16	0	76.70	1.7	77.24	76.90	-1.7	2,686	-0.06%
2023/05/15	0.6	76.14	1.2	76.76	76.60	-0.6	2,677	-0.02%
2023/05/12	4.6	78.79	8	78.31	76.90	-3.4	2,674	-0.13%
2023/05/11	4.6	78.79	8	78.31	77.20	-3.4	2,682	-0.13%
2023/05/10	0.2	82.45	0	84.00	81.80	0.2	2,623	0.01%
2023/05/09	1	84.00	6	84.04	83.50	-5	2,579	-0.20%
2023/05/08	14	83.31	0.2	81.70	83.80	13.9	2,552	0.54%
2023/05/05	1.2	83.59	1.4	84.82	83.00	-0.2	2,519	-0.01%
2023/05/04	1.4	81.34	1.2	81.86	83.40	0.2	2,527	0.01%
2023/05/03	2.2	83.75	2.1	83.92	82.60	0.1	2,522	0.00%
2023/05/02	1.1	81.96	0	0.00	82.90	1.1	2,467	0.04%
2023/04/28	0	78.71	1.4	78.47	78.90	-1.3	2,393	-0.06%
2023/04/27	1.4	77.37	0	78.00	77.70	1.3	2,378	0.06%
2023/04/26	0	75.30	0.4	75.54	76.10	-0.3	2,353	-0.01%
2023/04/25	0.4	75.23	1	77.30	75.30	-0.6	2,335	-0.03%
2023/04/24	0	0.00	0.3	79.76	78.30	-0.3	2,299	-0.01%
2023/04/21	1.3	79.86	2	79.83	79.90	-0.7	2,292	-0.03%
2023/04/20	3	80.69	20.4	81.00	79.90	-17.4	2,259	-0.77%
2023/04/19	1.4	82.33	1.2	81.41	81.20	0.2	2,249	0.01%
2023/04/18	8.2	81.33	6.6	80.53	80.00	1.6	2,177	0.07%
2023/04/17	1.6	81.20	2.1	82.21	80.90	-0.5	2,111	-0.03%
2023/04/14	3.1	83.87	2.9	84.66	82.40	0.3	2,025	0.01%
2023/04/13	1.4	83.20	1.5	83.27	82.80	0	1,835	0.00%
2023/04/12	20.7	82.49	1.2	82.33	81.80	19.5	1,772	1.10%
2023/04/11	6.2	82.66	3.7	82.29	81.70	2.5	1,745	0.14%
2023/04/10	3.5	81.85	0.8	81.22	82.30	2.7	1,718	0.16%
2023/04/07	1	80.56	0.6	81.00	80.60	0.3	1,682	0.02%
2023/04/06	0.1	78.50	0.2	78.63	79.90	-0.1	1,649	-0.01%
2023/03/31	0.8	78.17	0.6	78.14	78.30	0.2	1,632	0.01%
2023/03/30	0.1	79.46	0.3	79.37	79.30	-0.2	1,598	-0.02%
2023/03/29	0.1	79.96	1.1	79.68	79.60	-1	1,576	-0.07%
2023/03/28	1.9	79.21	2.3	80.56	79.50	-0.4	1,552	-0.03%
2023/03/27	3.4	81.68	2.4	81.46	81.80	1	1,507	0.07%
2023/03/24	2.4	79.99	7.2	80.94	81.40	-4.8	1,449	-0.33%
2023/03/23	1.2	77.75	10.7	79.04	78.00	-9.5	1,361	-0.70%
2023/03/22	17.7	79.91	22	79.56	79.30	-4.3	1,312	-0.33%
2023/03/21	14	76.29	9.7	77.14	76.80	4.3	1,142	0.38%
2023/03/20	0.7	73.20	13.1	72.82	72.90	-12.3	871	-1.41%
2023/03/17	0.1	68.80	0	0.00	67.80	0.1	756	0.01%
2023/03/16	0	67.00	0	0.00	66.10	0	737	0.00%
2023/03/14	0	65.50	0	0.00	64.70	0	733	0.00%
2023/03/13	0	65.50	0.3	65.50	65.20	-0.3	727	-0.04%
2023/03/10	0.4	65.60	0.9	66.21	65.90	-0.4	722	-0.06%
2023/03/09	0.9	66.08	0	66.56	66.60	0.8	715	0.12%
2023/03/08	0	67.10	0	0.00	66.20	0	699	0.00%
2023/03/07	0	0.00	0	66.60	67.10	0	690	-0.01%
2023/03/06	0.1	67.20	0	0.00	67.10	0.1	677	0.02%
2023/03/01	0	0.00	0.1	69.22	69.10	-0.1	648	-0.01%
2023/02/24	0.2	68.70	0.4	69.91	68.60	-0.2	640	-0.04%
2023/02/23	0.5	70.92	2.3	70.94	70.50	-1.8	630	-0.29%
2023/02/22	0.9	71.05	0.4	71.49	70.50	0.5	614	0.08%
2023/02/21	2.4	71.17	1.7	71.43	70.90	0.7	591	0.12%
2023/02/20	0.4	69.20	0.2	70.55	70.10	0.2	565	0.04%
2023/02/17	1.5	68.22	0.1	67.99	68.60	1.4	531	0.26%
2023/02/16	0.7	67.12	0	68.19	67.30	0.7	518	0.13%
2023/02/15	0.1	67.53	0	0.00	67.30	0.1	515	0.02%
2023/02/14	0	0.00	0.5	67.22	67.40	-0.5	501	-0.10%
2023/02/13	0.5	66.02	0.1	66.80	67.30	0.4	497	0.08%
2023/02/10	0.2	66.38	0.2	66.60	66.50	0.1	486	0.01%
2023/02/09	0.2	65.65	0	0.00	65.60	0.2	475	0.04%
2023/02/07	0	0.00	0.3	67.49	67.70	-0.3	436	-0.06%
2023/02/06	2	67.00	0.8	67.80	67.20	1.2	428	0.28%
2023/02/03	0.2	67.93	1.6	69.32	68.10	-1.4	414	-0.33%
2023/02/02	11.9	70.89	5.7	70.72	70.20	6.2	386	1.61%
2023/02/01	3.7	66.19	4.2	65.49	68.00	-0.5	330	-0.15%
2023/01/31	1.8	62.72	0	0.00	63.00	1.8	291	0.63%
2023/01/30	0	0.00	0.3	60.80	61.00	-0.3	300	-0.11%
2023/01/17	0	0.00	0	62.19	61.40	0	299	-0.01%
2023/01/16	0.1	61.00	0	62.05	61.70	0.1	300	0.02%
2023/01/13	0.2	61.34	1	61.80	61.10	-0.8	301	-0.25%
2023/01/12	0.1	62.63	0	62.70	62.10	0.1	312	0.02%
2023/01/11	1.6	63.48	0.1	62.70	63.50	1.6	318	0.49%
2023/01/10	0	0.00	0.2	62.50	62.70	-0.2	317	-0.05%
2023/01/09	0	0.00	4	63.25	63.30	-4	309	-1.29%
2023/01/06	0	0.00	0	60.40	60.50	0	282	0.00%
2023/01/04	0	0.00	8	59.90	59.30	-8	281	-2.84%
2023/01/03	0	0.00	0	57.37	57.30	0	280	0.00%
2022/12/29	0	0.00	0	56.77	57.00	0	301	0.00%
2022/12/28	0	0.00	0	56.80	56.70	0	318	-0.01%
2022/12/27	0	0.00	0	57.10	57.20	0	346	0.00%
2022/12/26	0	0.00	0	57.15	56.20	0	369	0.00%
2022/12/23	0	0.00	0	55.70	55.50	0	420	0.00%
2022/12/20	0	0.00	0	57.00	54.40	0	545	0.00%
2022/12/19	0	0.00	0	56.98	56.70	0	554	0.00%
2022/12/16	0.1	56.50	0	57.75	56.80	0.1	580	0.03%
2022/12/15	0	0.00	0	58.10	58.00	0	586	0.00%
2022/12/14	0	0.00	0	57.70	57.50	0	591	0.00%
2022/12/13	0	0.00	1.1	57.10	57.10	-1.1	589	-0.19%
2022/12/12	2.3	58.05	1	58.00	58.00	1.3	589	0.21%
2022/12/09	0	0.00	0.3	57.69	56.60	-0.3	593	-0.05%
2022/12/08	0.2	58.18	1	57.90	58.10	-0.8	589	-0.13%
2022/12/07	0.2	57.35	0	0.00	57.40	0.2	585	0.03%
2022/12/06	0.9	57.05	1.1	56.63	57.00	-0.2	580	-0.03%
2022/12/05	0.1	56.00	1	56.51	56.40	-0.9	575	-0.16%
2022/12/02	1.4	56.12	0	56.00	56.50	1.4	572	0.24%
2022/12/01	0	54.70	0	55.49	55.10	0	570	0.00%
2022/11/30	0.5	54.81	0	54.90	54.80	0.5	572	0.09%
2022/11/29	0.1	53.62	0	53.98	54.00	0	572	0.01%
2022/11/28	0	53.10	0	0.00	53.70	0	570	0.00%
2022/11/21	8	54.20	0	53.02	53.60	8	572	1.39%
2022/11/18	0	52.33	0	0.00	52.60	0	569	0.00%
2022/11/17	0	0.00	0.1	52.80	52.90	-0.1	575	-0.02%
2022/11/16	0.1	52.20	0.2	52.80	52.20	0	577	-0.01%
2022/11/15	0.2	52.70	0.7	52.89	52.70	-0.5	578	-0.09%
2022/11/14	0.5	52.60	0.8	53.30	53.00	-0.2	577	-0.04%
2022/11/11	0.9	52.50	0.7	53.30	52.30	0.2	575	0.03%
2022/11/10	0.7	52.30	0.4	52.80	52.50	0.4	575	0.06%
2022/11/09	0	0.00	0.5	52.31	51.70	-0.5	574	-0.09%
2022/11/08	0.7	52.17	0.2	52.08	51.70	0.5	578	0.08%
2022/11/07	0.1	52.00	0	52.58	52.20	0.1	578	0.02%
2022/11/04	0	0.00	0	51.11	51.00	0	576	0.00%
2022/11/03	0	0.00	0	50.93	51.00	0	577	0.00%
2022/11/02	0	0.00	0.3	51.00	51.00	-0.3	577	-0.04%
2022/11/01	0	0.00	0.1	50.60	50.50	-0.1	576	-0.02%
2022/10/31	0	0.00	0.1	49.60	49.65	-0.1	577	-0.01%
2022/10/28	0.7	48.70	0	0.00	48.80	0.7	578	0.12%
2022/10/25	0	0.00	0.2	52.30	51.70	-0.2	559	-0.04%
2022/10/24	0.2	52.30	0	0.00	52.30	0.2	557	0.04%
2022/10/21	0	0.00	0	52.66	52.00	0	555	-0.01%
2022/10/20	0	51.93	0	52.20	53.20	0	553	0.01%
2022/10/19	0	54.50	0.6	54.70	53.90	-0.6	539	-0.10%
2022/10/18	0.2	54.36	0.1	55.33	54.60	0.1	534	0.02%
2022/10/17	0.5	56.49	0.1	56.87	56.70	0.4	541	0.07%
2022/10/14	0.1	58.70	1	58.90	57.70	-0.9	539	-0.17%
2022/10/13	1.8	59.48	1.3	58.72	57.50	0.5	537	0.09%
2022/10/12	0	60.20	0	60.88	60.30	0	525	0.00%
2022/10/11	0.1	60.92	2	61.20	62.00	-1.9	522	-0.36%
2022/10/07	0	0.00	0	62.40	61.90	0	514	0.00%
2022/10/06	1.3	61.68	6.3	61.98	62.20	-5	512	-0.98%
2022/10/05	0.5	63.00	0.7	63.26	62.40	-0.1	503	-0.03%
2022/10/04	0.7	62.96	3.1	62.52	63.00	-2.5	490	-0.50%
2022/10/03	0.1	61.37	0.8	61.67	61.10	-0.7	464	-0.15%
2022/09/30	0.6	62.02	8.2	62.58	62.50	-7.6	444	-1.71%
2022/09/29	2.1	61.56	3.1	60.75	61.60	-1	396	-0.25%
2022/09/28	0.3	59.60	1	60.08	57.90	-0.7	324	-0.21%
2022/09/27	0.9	58.42	0.1	58.55	59.20	0.8	288	0.27%
2022/09/26	0.3	57.16	3.4	57.69	56.50	-3.1	280	-1.12%
2022/09/23	3.5	59.12	0.3	59.40	58.40	3.2	277	1.14%
2022/09/22	0.6	56.87	2	57.29	57.00	-1.5	256	-0.57%
2022/09/21	0.4	55.66	0	0.00	56.50	0.4	257	0.15%
2022/09/20	0	54.50	0	0.00	54.50	0	273	0.00%
2022/09/19	0	0.00	0.1	55.05	54.40	-0.1	283	-0.04%
2022/09/16	0.2	56.05	0	0.00	55.00	0.2	294	0.07%
2022/09/13	0	0.00	0	55.60	54.50	0	306	0.00%
2022/09/12	0	0.00	0	54.45	54.10	0	308	0.00%
2022/09/08	0	0.00	0	53.90	53.90	0	316	-0.01%
2022/09/07	0	52.80	0	53.50	53.20	0	327	0.01%
2022/09/06	0.1	53.30	0	0.00	53.50	0.1	364	0.03%
2022/09/02	0	0.00	0.6	55.27	55.10	-0.6	369	-0.15%
2022/09/01	0.2	55.17	0.2	55.25	55.10	-0.1	377	-0.02%
2022/08/31	0.7	55.60	0	55.90	55.80	0.7	387	0.17%
2022/08/30	0	0.00	0.1	55.41	55.50	-0.1	393	-0.01%
2022/08/29	0.1	55.20	0.1	55.31	54.90	0	395	0.00%
2022/08/26	0	0.00	0	56.90	56.60	0	397	0.00%
2022/08/25	0	0.00	0	56.93	56.50	0	402	0.00%
2022/08/24	0.1	57.60	0.2	57.70	57.20	-0.1	406	-0.03%
2022/08/23	0.2	56.50	0	57.30	56.80	0.2	405	0.05%
2022/08/22	0.1	56.20	0	0.00	56.50	0.1	414	0.02%
2022/08/19	0.1	55.40	0	0.00	55.50	0.1	415	0.02%
2022/08/18	0	0.00	0.4	55.90	55.90	-0.4	419	-0.10%
2022/08/17	0	0.00	0	56.81	56.20	0	423	0.00%
2022/08/16	0	56.50	0.5	56.50	56.30	-0.5	426	-0.11%
2022/08/15	0.4	55.86	0.1	56.47	56.40	0.2	432	0.05%
2022/08/12	0	0.00	0.2	55.00	54.90	-0.2	457	-0.03%
2022/08/11	0	0.00	0.1	55.12	54.90	-0.1	467	-0.01%
2022/08/10	2.9	54.51	0.1	55.38	54.90	2.9	474	0.61%
2022/08/09	0	54.60	0	54.96	54.70	0	481	0.00%
2022/08/08	0.1	53.60	0	0.00	54.00	0.1	504	0.01%
2022/08/03	0.1	55.70	0	0.00	55.00	0.1	579	0.02%
2022/07/29	0	0.00	0.2	56.45	56.90	-0.2	660	-0.03%
2022/07/28	0	0.00	0.1	56.68	55.90	-0.1	683	-0.01%
2022/07/27	0.3	56.21	0	56.38	56.30	0.3	706	0.04%
2022/07/26	0	56.50	0	0.00	56.70	0	757	0.00%
2022/07/22	3	58.90	3	58.03	57.70	0	928	0.00%
2022/07/20	0	0.00	0.1	56.28	55.50	-0.1	1,392	-0.01%
2022/07/19	0.1	56.00	0.1	56.05	55.80	0.1	1,400	0.00%
2022/07/18	0.1	55.30	0	0.00	55.50	0.1	1,402	0.00%
2022/07/15	0.1	55.40	0.4	55.68	55.30	-0.3	1,418	-0.02%
2022/07/14	0	0.00	0.4	55.58	56.00	-0.4	1,461	-0.03%
2022/07/13	0.5	56.72	0.1	57.40	56.90	0.4	1,463	0.02%
2022/07/12	0.4	54.65	0.4	55.09	54.80	0	1,462	0.00%
2022/07/11	0.1	56.80	0	57.16	57.40	0.1	1,495	0.01%
2022/07/08	0	56.40	0.1	56.18	56.00	-0.1	1,496	-0.01%
2022/07/07	0.4	55.32	0.1	55.72	56.30	0.3	1,495	0.02%
2022/07/06	0	56.50	0	56.70	55.70	0	1,496	0.00%
2022/07/05	0.1	56.97	0.2	57.02	57.30	-0.1	1,506	-0.01%
2022/07/04	0	55.24	0.3	56.00	55.30	-0.3	1,506	-0.02%
2022/07/01	0.5	56.95	0.1	56.94	55.90	0.4	1,522	0.03%
2022/06/30	0.1	56.58	0	56.63	57.00	0.1	1,557	0.00%
2022/06/29	0	0.00	0.2	57.71	57.40	-0.2	1,555	-0.01%
2022/06/28	0.2	60.20	1.5	59.58	58.00	-1.3	1,563	-0.08%
2022/06/27	0.2	57.80	2.6	58.08	57.80	-2.4	1,543	-0.15%
2022/06/24	0.5	58.01	1.3	57.55	58.10	-0.7	1,539	-0.05%
2022/06/23	1.1	56.05	0.1	55.60	56.70	1	1,532	0.07%
2022/06/22	0	55.53	0	57.21	55.50	0	1,528	0.00%
2022/06/21	0.6	56.06	0	0.00	56.70	0.6	1,532	0.04%
2022/06/20	0	0.00	0.3	55.00	54.50	-0.3	1,529	-0.02%
2022/06/17	0.3	54.72	0.1	56.00	56.00	0.2	1,527	0.01%
2022/06/16	0.1	56.60	5	55.20	55.20	-4.9	1,524	-0.32%
2022/06/15	9	59.38	3.9	58.31	57.50	5.1	1,519	0.34%
2022/06/14	0.7	55.26	0.1	55.73	55.90	0.6	1,485	0.04%
2022/06/13	2.4	56.83	0.5	56.92	56.60	1.9	1,482	0.13%
2022/06/10	0.2	58.20	0.7	58.47	57.50	-0.4	1,478	-0.03%
2022/06/09	0.6	58.64	1	58.70	58.80	-0.4	1,471	-0.03%
2022/06/08	2.7	57.53	2.1	57.79	57.80	0.6	1,460	0.04%
2022/06/07	0.2	55.95	1.1	55.48	56.40	-0.9	1,454	-0.06%
2022/06/06	1.2	55.21	0	55.98	55.80	1.2	1,453	0.08%
2022/06/02	0	0.00	2	54.80	54.60	-2	1,451	-0.14%
2022/06/01	0.5	54.11	0	0.00	54.30	0.5	1,453	0.04%
2022/05/31	0	53.50	7	53.30	53.90	-7	1,452	-0.48%
2022/05/30	0.1	53.50	5	53.50	53.40	-5	1,455	-0.34%
2022/05/27	0	51.30	0	0.00	52.00	0	1,443	0.00%
2022/05/26	0	51.80	0	52.08	51.30	0	1,446	0.00%
2022/05/25	0	51.45	0	0.00	51.80	0	1,445	0.00%
2022/05/24	0	0.00	0.1	51.90	51.40	-0.1	1,454	0.00%
2022/05/23	5.1	51.90	0.2	52.22	51.80	4.8	1,473	0.33%
2022/05/20	6.2	53.71	5.3	52.55	52.50	1	1,470	0.07%
2022/05/19	0.3	51.85	0.7	52.11	51.80	-0.5	1,445	-0.03%
2022/05/18	0.4	52.00	0	0.00	52.80	0.4	1,437	0.03%
2022/05/17	1.1	51.90	0.1	51.80	52.60	1	1,432	0.07%
2022/05/16	0.4	52.72	1	52.20	51.60	-0.6	1,423	-0.04%
2022/05/13	8.8	54.67	8.8	53.40	53.10	-0.1	1,401	0.00%
2022/05/12	2.2	55.79	4	53.65	53.00	-1.8	1,364	-0.14%
2022/05/11	0	0.00	0.2	57.58	57.50	-0.2	1,337	-0.02%
2022/05/10	0.2	57.40	0	0.00	58.70	0.2	1,326	0.02%
2022/05/09	3.1	61.21	1	60.80	58.00	2.1	1,315	0.16%
2022/05/06	0.1	64.10	2	63.50	63.40	-1.9	1,282	-0.15%
2022/05/05	1	66.90	0.2	67.45	66.40	0.8	1,269	0.07%
2022/05/04	0.2	66.93	2	67.00	66.50	-1.8	1,245	-0.15%
2022/05/03	7.1	67.80	10.4	67.17	67.00	-3.3	1,229	-0.27%
2022/04/29	9.4	71.49	5.4	70.76	70.00	4	1,179	0.34%
2022/04/28	35.4	70.43	34.7	71.61	70.40	0.7	1,118	0.06%
2022/04/27	85.7	70.32	73.2	70.82	72.50	12.5	1,015	1.23%
2022/04/26	11.2	68.09	18	69.18	69.40	-6.8	666	-1.03%
2022/04/22	0	0.00	0.2	65.53	65.30	-0.2	522	-0.04%
2022/04/21	0.2	65.50	1.5	67.54	65.30	-1.3	522	-0.25%
2022/04/20	2.4	68.21	1.3	66.73	66.50	1.1	512	0.22%
2022/04/19	0.3	64.00	0.2	63.97	64.10	0.2	467	0.03%
2022/04/18	2.3	64.81	3.6	63.86	63.60	-1.3	466	-0.27%
2022/04/15	3.6	64.30	2	63.90	63.90	1.6	464	0.34%
2022/04/12	0.1	62.50	0	0.00	62.50	0.1	434	0.02%
2022/04/07	1.1	64.68	1.2	64.86	63.00	-0.1	429	-0.03%
2022/04/06	4.3	65.97	4	65.90	65.70	0.3	415	0.08%
2022/04/01	1	64.20	0	0.00	63.80	1	371	0.27%
2022/03/31	1	64.80	1.1	63.23	63.00	-0.1	371	-0.02%
2022/03/30	0.1	62.30	0	0.00	62.40	0.1	359	0.02%
2022/03/29	0.1	63.17	0.1	63.00	62.10	0	358	0.00%
2022/03/28	0.1	62.60	0.1	63.20	62.60	0	357	0.00%
2022/03/25	0	0.00	0.1	65.06	63.60	-0.1	358	-0.04%
2022/03/24	0.2	63.96	0	0.00	64.10	0.2	375	0.06%
2022/03/22	0	0.00	0.3	64.00	63.50	-0.3	391	-0.07%
2022/03/21	0	0.00	0	63.90	63.70	0	392	-0.01%
2022/03/18	0.3	64.42	0	0.00	64.30	0.3	391	0.08%
2022/03/15	0.1	63.00	0	0.00	62.70	0.1	386	0.03%
2022/03/11	2	64.35	1	63.10	63.10	1	386	0.26%
2022/03/08	0	0.00	0.1	63.80	62.60	-0.1	393	-0.02%
2022/03/07	0.1	64.36	0	0.00	64.00	0.1	390	0.02%
2022/03/04	0	0.00	0.1	67.80	66.10	-0.1	385	-0.03%
2022/03/03	0.1	66.80	1.1	67.31	67.90	-1	384	-0.26%
2022/03/02	0.1	67.20	0	0.00	67.50	0.1	382	0.04%
2022/03/01	0.4	67.62	0.1	68.00	67.70	0.3	383	0.07%
2022/02/25	0.2	66.00	0.3	66.57	66.30	-0.1	379	-0.03%
2022/02/24	0.2	67.90	2	66.40	66.10	-1.8	379	-0.47%
2022/02/23	0.1	68.20	0	0.00	68.90	0.1	369	0.02%
2022/02/21	0.5	66.30	0.4	66.70	66.70	0.1	352	0.03%
2022/02/18	0	0.00	0.3	66.35	65.80	-0.3	351	-0.10%
2022/02/17	0	0.00	0.1	65.70	65.10	-0.1	350	-0.03%
2022/02/16	0	0.00	0	65.02	64.70	0	350	-0.01%
2022/02/15	0	0.00	1.1	64.60	64.60	-1.1	356	-0.29%
2022/02/14	0.4	64.49	0	0.00	65.10	0.4	357	0.12%
2022/02/10	0.1	66.35	0	0.00	66.20	0.1	359	0.03%
2022/02/09	0.4	66.30	1.3	66.54	66.50	-0.9	360	-0.25%
2022/02/08	4.8	66.33	4.2	65.53	66.50	0.7	357	0.18%
2022/02/07	1.6	65.04	0	0.00	65.90	1.6	350	0.46%
2022/01/25	0	0.00	0.8	63.46	62.30	-0.8	341	-0.24%
2022/01/24	0.1	63.50	0	64.00	63.70	0.1	339	0.04%
2022/01/21	0.6	64.29	0	0.00	64.30	0.6	342	0.16%
2022/01/20	0.1	63.70	0	0.00	63.60	0.1	343	0.04%
2022/01/17	0	0.00	0	63.50	62.70	0	343	-0.01%
2022/01/14	0	0.00	0.2	63.00	62.80	-0.2	347	-0.06%
2022/01/13	0.2	63.69	0	0.00	63.70	0.2	348	0.06%
2022/01/12	0	0.00	0.3	64.50	63.00	-0.3	342	-0.08%
2022/01/11	0	0.00	0.2	63.58	63.00	-0.2	345	-0.07%
2022/01/10	0.5	63.31	0.1	63.90	63.90	0.4	344	0.11%
2022/01/07	0.1	62.80	0	0.00	62.80	0.1	342	0.03%
2022/01/06	0	63.70	0	65.00	63.70	0	343	0.00%
2022/01/05	0	0.00	1	63.90	63.70	-1	344	-0.29%
2022/01/04	0	63.00	0	0.00	64.00	0	343	0.01%
2021/12/20	0	0.00	0	64.10	61.90	0	538	0.00%
2021/12/17	0	63.10	0	0.00	61.40	0	522	0.00%
2021/11/25	0	0.00	0	66.00	62.80	0	511	0.00%
2021/11/24	0	0.00	0	62.80	62.80	0	512	-0.01%
2021/11/23	0	62.60	0.4	62.51	62.80	-0.4	512	-0.07%
2021/11/22	0	62.70	0	0.00	63.10	0	520	0.01%
2021/11/19	0.3	63.20	0.1	63.92	63.10	0.2	519	0.03%
2021/11/18	0	63.60	0	63.40	64.30	0	520	0.00%
2021/11/16	0	0.00	0.5	63.00	63.60	-0.5	522	-0.10%
2021/11/15	0.6	62.97	0	63.50	63.60	0.6	529	0.10%
2021/11/12	0	0.00	0.1	62.80	63.70	-0.1	534	-0.01%
2021/11/11	0.2	63.10	0	0.00	63.10	0.2	535	0.03%
2021/11/10	0	63.00	0	0.00	63.10	0	540	0.00%
2021/11/08	0	0.00	0	63.80	63.50	0	542	0.00%
2021/11/05	0	63.10	0	0.00	63.20	0	546	0.00%
2021/11/03	0	0.00	1.1	65.00	64.20	-1.1	546	-0.20%
2021/11/02	0	0.00	2.1	64.60	63.60	-2.1	546	-0.38%
2021/11/01	2	65.20	0	65.60	65.20	2	544	0.36%
2021/10/29	1	65.01	0	0.00	64.10	1	542	0.19%
2021/10/28	1	63.20	0	0.00	65.00	1	538	0.19%
2021/10/25	0	0.00	0	63.10	63.40	0	531	0.00%
2021/10/22	0	64.00	2	63.80	63.50	-2	537	-0.37%
2021/10/21	0	0.00	0.2	65.13	64.60	-0.2	537	-0.03%
2021/10/20	0	0.00	0.1	66.25	65.50	-0.1	535	-0.02%
2021/10/19	0	0.00	0	67.00	66.50	0	534	0.00%
2021/10/18	0	65.48	0	0.00	65.70	0	536	0.00%
2021/10/15	0	65.70	1.3	66.25	65.70	-1.3	551	-0.24%
2021/10/08	0	0.00	0	67.50	67.00	0	595	0.00%
2021/10/07	3	66.10	4	66.75	67.40	-1	592	-0.17%
2021/10/06	5.7	66.42	2	67.00	66.30	3.7	585	0.64%
2021/10/05	0.1	63.50	0	63.90	63.40	0	545	0.00%
2021/10/01	2	68.75	1.2	68.66	65.30	0.8	530	0.14%
2021/09/30	1.3	66.90	1	67.40	67.00	0.3	472	0.06%
2021/09/29	2	63.80	2	63.90	62.60	0	447	0.00%
2021/09/24	0	0.00	1	61.00	61.00	-1	473	-0.21%
2021/09/22	1	61.60	0	0.00	60.90	1	478	0.21%
2021/08/25	0	0.00	15	65.07	65.30	-15	625	-2.40%
2021/08/23	0	0.00	4	64.60	64.70	-4	646	-0.62%
2021/08/19	0	0.00	2	65.55	64.90	-2	659	-0.30%
2021/08/16	0	0.00	1	68.10	67.30	-1	673	-0.15%
2021/08/02	0	0.00	1	71.30	71.60	-1	1,257	-0.08%
2021/07/29	6	71.00	0	0.00	71.20	6	1,419	0.42%
2021/07/28	1	70.90	0	0.00	71.10	1	1,460	0.07%
2021/07/27	0	0.00	1	72.50	72.50	-1	1,579	-0.06%
2021/07/22	3	72.93	0	0.00	72.60	3	1,894	0.16%
2021/07/19	0	0.00	2	76.40	75.90	-2	2,003	-0.10%
2021/07/15	0	0.00	2	72.40	73.00	-2	2,001	-0.10%
2021/07/12	0	0.00	1	73.80	73.30	-1	2,048	-0.05%
2021/07/08	2	74.00	0	0.00	73.70	2	2,108	0.09%
2021/07/06	7	75.64	21	75.70	75.20	-14	2,141	-0.65%
2021/07/05	0	0.00	17	74.33	74.40	-17	2,128	-0.80%
2021/07/02	5	72.40	0	0.00	72.40	5	2,124	0.24%
2021/07/01	5	72.40	2	73.40	72.80	3	2,125	0.14%
2021/06/30	18	72.88	0	0.00	72.70	18	2,117	0.85%
2021/06/29	1	73.20	0	0.00	72.70	1	2,114	0.05%
2021/06/18	1	74.20	0	0.00	73.90	1	2,137	0.05%
2021/06/17	1	74.30	0	0.00	74.30	1	2,147	0.05%
2021/06/16	0	0.00	1	75.80	74.80	-1	2,164	-0.05%
2021/06/10	4	72.25	1	72.00	72.20	3	2,158	0.14%
2021/06/04	2	74.60	0	0.00	73.30	2	2,218	0.09%
2021/06/01	0	0.00	1	73.70	74.10	-1	2,204	-0.05%
2021/05/28	2	73.00	0	0.00	72.40	2	2,201	0.09%
2021/05/27	0	0.00	1	72.30	72.10	-1	2,192	-0.05%
2021/05/26	0	0.00	1	72.40	72.20	-1	2,196	-0.05%
2021/05/25	0	0.00	28	72.64	72.20	-28	2,193	-1.28%
2021/05/24	8	70.70	0	0.00	71.90	8	2,190	0.37%
2021/05/20	21	71.16	0	0.00	70.80	21	2,197	0.96%
2021/05/19	5	73.82	2	73.30	74.50	3	2,181	0.14%
2021/05/17	2	68.75	1	71.90	68.40	1	2,149	0.05%
2021/05/13	8	76.29	6	76.30	75.20	2	2,060	0.10%
2021/05/12	16	81.11	38	81.80	78.60	-22	2,006	-1.10%
2021/05/11	4	84.70	17	86.53	83.80	-13	1,876	-0.69%
2021/05/10	16	88.19	15	88.76	89.30	1	1,775	0.06%
2021/05/07	1	85.00	3	85.17	85.00	-2	1,674	-0.12%
2021/05/06	1	86.60	33	84.44	86.30	-32	1,615	-1.98%
2021/05/05	26	81.86	14	83.91	81.30	12	1,514	0.79%
2021/05/04	28	81.69	11	82.87	81.90	17	1,479	1.15%
2021/05/03	30	88.77	15	90.68	87.70	15	1,366	1.10%
2021/04/29	10	85.60	7	84.64	85.30	3	1,140	0.26%
2021/04/27	3	84.00	34	83.47	82.80	-31	1,096	-2.83%
2021/04/26	61	85.42	0	0.00	85.00	61	1,062	5.74%
2021/04/23	5	81.50	0	0.00	82.70	5	995	0.50%
2021/04/21	0	0.00	1	81.90	82.10	-1	984	-0.10%
2021/04/19	0.2	82.90	1	82.40	83.00	-0.8	987	-0.08%
2021/04/14	1	77.20	0	0.00	77.70	1	960	0.10%
2021/04/08	1	81.40	0	0.00	81.20	1	918	0.11%
2021/04/07	0	80.60	3	80.83	80.60	-3	909	-0.33%
2021/04/06	0.1	80.50	0	0.00	80.50	0.1	909	0.01%
2021/04/01	0.3	79.50	2	79.75	79.50	-1.7	902	-0.19%
2021/03/31	0.4	80.00	0	0.00	80.00	0.4	903	0.04%
2021/03/25	0	0.00	2	78.10	78.10	-2	917	-0.22%
2021/03/24	1	77.80	0	0.00	77.00	1	918	0.11%
2021/03/23	0	0.00	2.2	78.56	78.60	-2.2	911	-0.24%
2021/03/22	2	78.75	1	78.80	78.90	1	911	0.11%
2021/03/19	5	80.70	0	0.00	80.20	5	913	0.55%
2021/03/16	1	82.70	0	0.00	82.40	1	942	0.11%
2021/03/15	0	0.00	0.2	82.40	83.30	-0.2	941	-0.02%
2021/03/10	4	80.90	0	0.00	80.90	4	930	0.43%
2021/02/23	1	83.60	0	0.00	82.70	1	1,336	0.07%
2021/02/19	0	0.00	3	81.10	81.90	-3	1,401	-0.21%
2021/02/18	0	0.00	1	81.70	81.40	-1	1,431	-0.07%
2021/02/17	0	0.00	2	80.40	80.50	-2	1,461	-0.14%
2021/02/05	0	0.00	3	77.30	77.30	-3	1,453	-0.21%
2021/02/03	0	0.00	1	78.40	77.30	-1	1,500	-0.07%
2021/02/01	3	76.20	0	0.00	76.60	3	1,548	0.19%
2021/01/26	2	79.90	0	0.00	79.90	2	1,646	0.12%
2021/01/25	0	0.00	2	80.60	80.30	-2	1,668	-0.12%
2021/01/22	0	0.00	1	78.60	78.30	-1	1,684	-0.06%
2021/01/21	2	77.00	3	76.30	77.00	-1	1,688	-0.06%
2021/01/19	1	79.10	1	80.00	79.30	0	1,704	0.00%
2021/01/18	1	76.00	1	76.80	78.70	0	1,718	0.00%
2021/01/15	0	0.00	2	78.20	78.20	-2	1,751	-0.11%
2021/01/14	1	80.00	4	79.90	80.10	-3	1,769	-0.17%
2021/01/12	1	81.30	1	82.00	81.10	0	1,808	0.00%
2021/01/07	0	0.00	2	83.40	83.30	-2	1,926	-0.10%
2021/01/05	1	84.00	6	83.95	84.40	-5	2,221	-0.23%
2020/12/31	4	82.53	0	0.00	82.40	4	2,325	0.17%
2020/12/30	0	0.00	1	82.20	82.10	-1	2,449	-0.04%
2020/12/28	0	0.00	2	81.50	81.30	-2	2,557	-0.08%
2020/12/24	3	82.27	0	0.00	82.10	3	2,582	0.12%
2020/12/23	1	79.70	1	78.70	80.80	0	2,596	0.00%
2020/12/22	1	79.20	2	79.25	79.00	-1	2,710	-0.04%
2020/12/21	0	0.00	2	81.70	81.80	-2	2,772	-0.07%
2020/12/15	1	81.20	0	0.00	80.80	1	2,856	0.04%
2020/12/14	0	0.00	4	81.70	81.70	-4	2,896	-0.14%
2020/12/11	3	84.07	0	0.00	83.00	3	3,045	0.10%
2020/12/10	0	0.00	9.3	86.78	86.60	-9.3	3,081	-0.30%
2020/12/07	4	86.30	14	86.61	85.90	-10	3,343	-0.30%
2020/12/04	0	0.00	6	87.27	87.30	-6	3,464	-0.17%
2020/12/03	2	86.30	6	86.60	86.40	-4	3,549	-0.11%
2020/12/02	1	86.80	0	0.00	86.30	1	3,733	0.03%
2020/12/01	1	87.50	25	86.66	88.40	-24	3,803	-0.63%
2020/11/30	4	90.43	5	90.42	89.30	-1	3,889	-0.03%
2020/11/27	2	93.35	0	0.00	93.30	2	3,861	0.05%
2020/11/26	19.3	96.03	9	94.37	93.40	10.3	4,031	0.26%
2020/11/25	27	95.26	24	94.84	94.30	3	4,254	0.07%
2020/11/24	1	93.30	13	93.85	93.20	-12	4,259	-0.28%
2020/11/23	0	0.00	16	92.31	93.00	-16	4,390	-0.36%
2020/11/20	15	92.26	1	91.60	91.80	14	4,459	0.31%
2020/11/19	25	94.30	21	94.78	93.00	4	4,609	0.09%
2020/11/18	9	93.83	3	93.30	93.00	6	4,723	0.13%
2020/11/17	20	93.94	14	93.85	93.00	6	4,864	0.12%
2020/11/16	20	93.28	0	0.00	94.10	20	5,028	0.40%
2020/11/13	0	0.00	1	90.80	91.00	-1	5,190	-0.02%
2020/11/12	5	89.38	2	90.35	90.50	3	5,480	0.05%
2020/11/10	2	92.80	8.4	92.83	91.00	-6.4	5,648	-0.11%
2020/11/09	1	94.00	17.1	94.06	94.10	-16.1	5,726	-0.28%
2020/11/06	2	93.50	2	93.70	93.70	0	5,907	0.00%
2020/11/05	9	94.47	14	95.06	92.30	-5	6,164	-0.08%
2020/11/04	2	92.85	4	92.83	92.80	-2	6,372	-0.03%
2020/11/03	1	91.50	18	89.93	90.90	-17	6,480	-0.26%
2020/11/02	1	88.90	1	90.00	88.60	0	6,536	0.00%
2020/10/30	0	0.00	3	92.50	91.50	-3	6,560	-0.05%
2020/10/29	2	92.00	0	0.00	92.20	2	6,594	0.03%
2020/10/28	3	95.13	0	0.00	93.50	3	6,658	0.05%
2020/10/26	1	96.30	1	95.80	94.80	0	6,969	0.00%
2020/10/23	0	0.00	3	96.27	96.50	-3	7,258	-0.04%
2020/10/22	1	92.00	3	90.87	93.80	-2	7,314	-0.03%
2020/10/20	5	94.06	3.2	93.63	93.50	1.8	7,493	0.02%
2020/10/19	13	96.88	12	97.70	96.30	1	7,627	0.01%
2020/10/16	4	97.85	1	98.40	96.70	3	7,981	0.04%
2020/10/15	4	99.50	2	99.00	97.70	2	8,134	0.02%
2020/10/14	6	97.85	7	98.73	99.90	-1	8,139	-0.01%
2020/10/13	9	98.63	17	98.37	96.80	-8	8,194	-0.10%
2020/10/12	5	97.72	6	97.93	97.70	-1	8,167	-0.01%
2020/10/08	3	95.27	3	96.17	95.30	0	8,311	0.00%
2020/10/07	5	96.50	7	97.10	95.30	-2	8,320	-0.02%
2020/10/06	10	94.90	9	94.41	94.40	1	8,318	0.01%
2020/10/05	2	89.35	1.5	90.60	91.10	0.5	8,335	0.01%
2020/09/30	6	88.45	0	0.00	88.70	6	8,371	0.07%
2020/09/29	1	90.60	1	89.70	88.90	0	8,408	0.00%
2020/09/25	2	89.80	1	92.30	89.00	1	8,408	0.01%
2020/09/24	5	91.82	0	0.00	89.50	5	8,303	0.06%
2020/09/23	2	92.05	0	0.00	92.00	2	8,234	0.02%
2020/09/18	3	93.50	1	93.50	93.30	2	8,143	0.02%
2020/09/16	3	92.97	3	92.87	92.80	0	8,043	0.00%
2020/09/15	14	97.60	1	96.80	96.80	13	7,878	0.16%
2020/09/14	10	99.27	9	99.66	99.10	1	7,810	0.01%
2020/09/11	9	100.34	13	102.81	99.60	-4	7,754	-0.05%
2020/09/10	6	102.58	7	103.14	102.00	-1	7,638	-0.01%
2020/09/09	22	100.89	12	100.80	101.50	10	7,499	0.13%
2020/09/08	11	98.21	6	100.05	97.70	5	7,354	0.07%
2020/09/07	5	102.60	8	102.81	100.50	-3	7,244	-0.04%
2020/09/04	3	101.50	9	100.50	99.60	-6	7,030	-0.09%
2020/09/03	14	105.14	6	104.33	103.00	8	6,922	0.12%
2020/09/02	2	101.75	2	103.50	104.50	0	6,769	0.00%
2020/09/01	18	104.78	5	104.80	101.50	13	6,685	0.19%
2020/08/31	10	104.35	12	104.00	104.00	-2	6,501	-0.03%
2020/08/28	1	99.00	6	99.73	98.90	-5	6,219	-0.08%
2020/08/27	15	102.81	3	104.17	99.40	12	6,151	0.20%
2020/08/26	5	102.40	17	102.62	102.50	-12	6,003	-0.20%
2020/08/25	16	103.81	11	102.00	101.50	5	5,911	0.08%
2020/08/24	15	98.95	15	99.42	100.00	0	5,731	0.00%
2020/08/21	14	97.39	11	98.15	99.00	3	5,566	0.05%
2020/08/20	27	96.11	14	95.32	94.60	13	5,408	0.24%
2020/08/19	37	105.46	16	105.47	104.00	21	5,207	0.40%
2020/08/18	17	104.76	45	102.80	106.50	-28	5,003	-0.56%
2020/08/17	12	98.26	9	98.91	98.40	3	4,707	0.06%
2020/08/14	17	98.00	15	98.59	97.30	2	4,627	0.04%
2020/08/13	13	95.51	9	95.60	95.00	4	4,488	0.09%
2020/08/12	31	97.52	12	97.82	96.20	19	4,385	0.43%
2020/08/11	24	98.09	33	99.54	101.50	-9	4,175	-0.22%
2020/08/10	5	97.66	9	97.98	96.10	-4	3,893	-0.10%
2020/08/07	13	94.94	17	95.75	93.00	-4	3,656	-0.11%
2020/08/06	2	92.15	16	92.93	93.30	-14	3,516	-0.40%
2020/08/05	4	92.43	4	94.00	92.90	0	3,448	0.00%
2020/08/04	8	93.16	5	94.40	94.10	3	3,403	0.09%
2020/08/03	2	92.85	6	93.35	92.20	-4	3,349	-0.12%
2020/07/31	16	93.24	12	93.58	92.90	4	3,280	0.12%
2020/07/30	17	97.52	11	96.01	94.60	6	3,238	0.19%
2020/07/29	31	93.30	14	93.80	94.40	17	3,020	0.56%
2020/07/28	12	91.50	33	89.96	88.80	-21	2,709	-0.78%
2020/07/27	4	91.83	0	0.00	90.20	4	2,617	0.15%
2020/07/24	13	91.05	6	91.77	93.00	7	2,538	0.28%
2020/07/23	3	93.03	10	93.64	93.00	-7	2,386	-0.29%
2020/07/22	11	91.38	47	91.07	91.90	-36	2,216	-1.62%
2020/07/21	25	83.42	27	84.06	86.50	-2	1,839	-0.11%
2020/07/20	11	81.55	2	84.00	80.00	9	1,649	0.55%
2020/07/17	10	83.52	8	85.41	82.90	2	1,560	0.13%
2020/07/16	37	82.14	18	82.58	84.90	19	1,372	1.38%
2020/07/15	55	79.34	37	79.06	78.70	18	1,234	1.46%
2020/07/14	9	76.99	1	77.40	76.30	8	1,010	0.79%
2020/07/13	6	78.32	0	0.00	77.70	6	978	0.61%
2020/07/10	3	72.57	14	75.18	74.40	-11	859	-1.28%
2020/07/09	12	70.88	3	70.33	69.30	9	746	1.21%
2020/07/08	1	65.80	24	67.26	70.70	-23	691	-3.33%
2020/07/07	6	63.33	5	65.00	64.40	1	651	0.15%
2020/07/06	0	0.00	4	65.75	66.00	-4	635	-0.63%
2020/07/03	3	62.60	5	62.96	64.90	-2	615	-0.33%
2020/07/01	0	0.00	2	61.35	62.00	-2	594	-0.34%
2020/06/29	1	60.00	0	0.00	60.10	1	591	0.17%
2020/06/23	0	0.00	14	60.29	60.30	-14	596	-2.35%
2020/06/22	0	0.00	5	60.90	60.50	-5	595	-0.84%
2020/06/19	0	0.00	17	60.91	60.50	-17	603	-2.82%
2020/06/17	0	0.00	7	60.80	60.60	-7	604	-1.16%
2020/06/16	0	0.00	3	59.80	60.50	-3	610	-0.49%
2020/06/15	12	59.88	0	0.00	59.60	12	643	1.86%
2020/06/12	15	59.85	1	59.60	60.10	14	645	2.17%
2020/06/11	5	61.42	0	0.00	60.70	5	653	0.77%
2020/06/10	1	62.40	22	63.19	62.50	-21	661	-3.17%
2020/06/09	0	0.00	8	63.05	62.90	-8	690	-1.16%
2020/06/08	0	0.00	13	63.95	63.10	-13	710	-1.83%
2020/06/05	0	0.00	15	63.21	63.20	-15	711	-2.11%
2020/06/04	1	62.00	7	62.53	62.30	-6	713	-0.84%
2020/06/03	0	0.00	35	62.07	61.70	-35	723	-4.84%
2020/06/02	1	60.90	10	60.92	60.60	-9	723	-1.24%
2020/05/28	18	60.77	0	0.00	60.00	18	732	2.46%
2020/05/27	0	0.00	7	61.51	61.60	-7	721	-0.97%
2020/05/26	0	0.00	5	61.08	60.90	-5	731	-0.68%
2020/05/22	9	59.73	0	0.00	59.30	9	756	1.19%
2020/05/21	9	60.20	1	60.80	60.40	8	760	1.05%
2020/05/20	1	60.60	0	0.00	59.70	1	763	0.13%
2020/05/19	0	0.00	6	61.35	61.00	-6	772	-0.78%
2020/05/18	0	0.00	14	60.76	60.40	-14	776	-1.80%
2020/05/15	24	59.36	0	0.00	59.30	24	779	3.08%
2020/05/14	13	60.78	0	0.00	59.30	13	777	1.67%
2020/05/13	6	61.10	5	61.60	61.60	1	769	0.13%
2020/05/12	2	61.35	2	62.50	60.80	0	776	0.00%
2020/05/11	4	62.48	0	0.00	62.30	4	775	0.52%
2020/05/08	1	63.10	0	0.00	62.10	1	773	0.13%
2020/05/07	4	63.65	0	0.00	62.80	4	777	0.51%
2020/05/06	13	63.76	3	65.53	63.10	10	778	1.28%
2020/05/05	8	65.30	51	65.25	65.90	-43	736	-5.84%
2020/05/04	2	60.70	1	61.00	60.70	1	685	0.15%
2020/04/30	17	62.03	15	62.78	61.90	2	700	0.29%
2020/04/29	8	62.10	6	62.80	62.10	2	722	0.28%
2020/04/28	4	62.10	5	63.02	62.50	-1	738	-0.14%
2020/04/27	4	60.38	2	60.60	61.20	2	764	0.26%
2020/04/23	0	0.00	2	60.40	60.30	-2	773	-0.26%
2020/04/22	0	0.00	10	60.04	60.70	-10	781	-1.28%
2020/04/21	6	59.43	4	61.73	59.00	2	794	0.25%
2020/04/20	0	0.00	7	61.16	61.60	-7	810	-0.86%
2020/04/17	0	0.00	18	60.21	59.90	-18	851	-2.11%
2020/04/16	3	53.50	5	55.62	57.00	-2	845	-0.24%
2020/04/15	2	53.90	0	0.00	53.60	2	847	0.24%
2020/04/14	2	52.95	0	0.00	53.40	2	889	0.22%
2020/04/13	0	0.00	2	53.20	52.60	-2	916	-0.22%
2020/04/10	0	0.00	1	53.50	53.90	-1	922	-0.11%
2020/04/07	0	0.00	2	51.40	51.20	-2	945	-0.21%
2020/04/06	1	50.10	0	0.00	49.85	1	947	0.11%
2020/03/20	4	51.05	4	52.05	52.00	0	1,072	0.00%
2020/03/19	0	0.00	1	50.80	49.00	-1	1,072	-0.09%
2020/03/17	3	50.60	2	51.25	50.20	1	1,056	0.09%
2020/03/16	22	50.85	0	0.00	50.50	22	1,053	2.09%
2020/03/13	53	50.42	53	52.54	53.00	0	1,044	0.00%
2020/03/11	9	59.20	9	60.38	58.50	0	996	0.00%
2020/03/10	45	55.80	0	0.00	57.40	45	989	4.55%
2020/03/09	1	58.30	102	56.77	56.70	-101	983	-10.27%	大賣/鉅額交易
2020/03/06	6	60.23	2	61.30	59.10	4	984	0.41%
2020/03/05	5	60.10	1	60.70	61.20	4	987	0.41%
2020/03/04	3	59.80	3	60.20	59.80	0	987	0.00%
2020/03/03	11	60.96	0	0.00	60.50	11	991	1.11%
2020/03/02	4	60.53	0	0.00	61.00	4	991	0.40%
2020/02/27	4	60.70	16	61.78	60.70	-12	988	-1.21%
2020/02/26	0	0.00	13	60.99	61.50	-13	976	-1.33%
2020/02/25	33	59.35	9	59.87	60.30	24	969	2.48%
2020/02/24	0	0.00	30	59.87	59.40	-30	970	-3.09%
2020/02/21	0	0.00	1	59.60	59.90	-1	974	-0.10%
2020/02/20	0	0.00	3	59.63	59.90	-3	976	-0.31%
2020/02/19	0	0.00	3	59.03	58.90	-3	974	-0.31%
2020/02/18	0	0.00	1	58.30	58.70	-1	991	-0.10%
2020/02/12	0	0.00	2	57.85	57.80	-2	1,244	-0.16%
2020/02/11	0	0.00	1	57.00	57.30	-1	1,250	-0.08%
2020/02/10	2	55.25	0	0.00	56.00	2	1,252	0.16%
2020/02/06	2	57.90	0	0.00	57.60	2	1,266	0.16%
2020/02/05	7	57.10	9	57.52	57.60	-2	1,309	-0.15%
2020/02/04	0	0.00	6	56.90	57.90	-6	1,321	-0.45%
2020/02/03	6	55.72	0	0.00	56.10	6	1,352	0.44%
2020/01/31	2	57.60	4	58.50	57.90	-2	1,467	-0.14%
2020/01/30	5	57.50	0	0.00	57.70	5	1,478	0.34%
2020/01/17	1	63.50	0	0.00	63.50	1	1,493	0.07%
2020/01/16	0	0.00	1	63.90	64.00	-1	1,503	-0.07%
2020/01/15	0	0.00	4	64.40	63.60	-4	1,528	-0.26%
2020/01/14	0	0.00	12	63.28	64.00	-12	1,577	-0.76%
2020/01/13	1	61.70	0	0.00	61.30	1	1,569	0.06%
2020/01/10	3	60.47	7	60.20	61.40	-4	1,554	-0.26%
2020/01/09	0	0.00	1	58.40	59.30	-1	1,578	-0.06%
2020/01/08	1	56.70	2	56.80	56.80	-1	1,599	-0.06%
2020/01/07	3	58.90	0	0.00	59.10	3	1,609	0.19%
2020/01/06	6	61.50	0	0.00	61.30	6	1,622	0.37%
2020/01/03	3	61.93	1	61.80	61.40	2	1,619	0.12%
2020/01/02	2	62.50	6	62.50	62.80	-4	1,625	-0.25%
2019/12/31	1	61.30	1	61.70	62.00	0	1,627	0.00%
2019/12/30	0	0.00	2	62.50	62.30	-2	1,657	-0.12%
2019/12/27	0	0.00	3	62.20	62.00	-3	1,658	-0.18%
2019/12/26	11	62.28	0	0.00	62.20	11	1,667	0.66%
2019/12/25	2	62.70	0	0.00	62.80	2	1,686	0.12%
2019/12/24	4	64.03	0	0.00	63.70	4	1,687	0.24%
2019/12/20	10	64.41	7	64.31	64.10	3	1,684	0.18%
2019/12/19	7	62.61	1	62.80	62.70	6	1,655	0.36%
2019/12/18	4	62.45	1	62.80	62.70	3	1,655	0.18%
2019/12/17	13	61.95	0	0.00	61.90	13	1,678	0.77%
2019/12/16	0	0.00	1	61.80	61.90	-1	1,713	-0.06%
2019/12/12	1	61.80	1	62.10	61.80	0	1,741	0.00%
2019/12/11	2	62.00	1	62.30	61.80	1	1,757	0.06%
2019/12/10	1	62.10	0	0.00	62.00	1	1,755	0.06%
2019/12/09	10	62.31	0	0.00	62.10	10	1,766	0.57%
2019/12/06	17	62.17	0	0.00	62.10	17	1,799	0.94%
2019/12/05	13	63.12	0	0.00	62.00	13	1,821	0.71%
2019/12/04	0	0.00	3	62.80	62.80	-3	1,824	-0.16%
2019/12/03	8	63.28	1	62.80	63.80	7	1,827	0.38%
2019/12/02	11	61.90	0	0.00	61.00	11	1,825	0.60%
2019/11/29	17	63.22	0	0.00	62.80	17	1,828	0.93%
2019/11/28	11	63.75	0	0.00	63.30	11	1,840	0.60%
2019/11/25	8	63.88	2	64.10	64.20	6	1,873	0.32%
2019/11/22	0	0.00	1	64.10	63.80	-1	1,881	-0.05%
2019/11/21	3	63.00	1	62.80	62.50	2	1,873	0.11%
2019/11/20	6	63.90	1	63.20	63.00	5	1,878	0.27%
2019/11/19	6	64.30	0	0.00	64.20	6	1,886	0.32%
2019/11/18	10	64.15	1	64.80	64.00	9	1,888	0.48%
2019/11/15	12	65.16	0	0.00	65.00	12	1,893	0.63%
2019/11/14	1	64.80	0	0.00	65.00	1	1,900	0.05%
2019/11/13	0	0.00	1	63.20	64.20	-1	1,897	-0.05%
2019/11/12	12	66.67	1	68.30	64.40	11	1,837	0.60%
2019/11/11	0	0.00	1	65.80	65.00	-1	1,660	-0.06%
2019/11/08	24	65.35	0	0.00	65.30	24	1,655	1.45%
2019/11/05	0	0.00	1	65.10	65.00	-1	1,643	-0.06%
2019/11/04	5	64.08	1	64.20	64.30	4	1,647	0.24%
2019/11/01	2	65.60	4	66.55	65.50	-2	1,636	-0.12%
2019/10/31	8	65.75	3	67.10	65.20	5	1,655	0.30%
2019/10/30	13	67.25	20	67.82	68.30	-7	1,621	-0.43%
2019/10/29	2	64.45	2	64.20	64.00	0	1,495	0.00%
2019/10/28	0	0.00	12	63.28	64.70	-12	1,488	-0.81%
2019/10/25	1	63.40	0	0.00	62.90	1	1,457	0.07%
2019/10/24	0	0.00	2	62.70	63.00	-2	1,466	-0.14%
2019/10/22	6	62.47	0	0.00	62.30	6	1,438	0.42%
2019/10/21	8	62.54	3	62.80	62.80	5	1,392	0.36%
2019/10/18	2	62.85	14	62.77	63.60	-12	1,395	-0.86%
2019/10/17	5	62.46	6	61.95	62.60	-1	1,404	-0.07%
2019/10/16	5	59.56	1	59.80	60.00	4	1,414	0.28%
2019/10/15	0	0.00	27	59.18	60.00	-27	1,448	-1.86%
2019/10/14	13	57.58	12	58.30	58.20	1	1,447	0.07%
2019/10/09	1	55.90	0	0.00	55.90	1	1,412	0.07%
2019/10/08	3	55.97	7	55.81	55.90	-4	1,414	-0.28%
2019/10/07	8	55.19	5	55.80	55.70	3	1,397	0.21%
2019/10/03	0	0.00	2	55.55	55.90	-2	1,351	-0.15%
2019/10/02	0	0.00	2	56.10	56.40	-2	1,353	-0.15%
2019/10/01	2	54.70	6	55.37	56.40	-4	1,362	-0.29%
2019/09/27	1	54.90	1	54.60	54.20	0	1,362	0.00%
2019/09/26	2	55.25	17	55.68	55.00	-15	1,371	-1.09%
2019/09/25	1	55.20	17	55.87	56.00	-16	1,367	-1.17%
2019/09/24	1	54.60	16	54.68	55.60	-15	1,365	-1.10%
2019/09/23	1	53.90	17	54.41	54.00	-16	1,343	-1.19%
2019/09/20	0	0.00	14	55.20	54.80	-14	1,329	-1.05%
2019/09/19	0	0.00	32	54.11	54.80	-32	1,303	-2.46%
2019/09/18	0	0.00	4	53.78	53.70	-4	1,272	-0.31%
2019/09/17	1	52.10	8	52.60	52.10	-7	1,275	-0.55%
2019/09/16	1	52.70	11	52.94	52.20	-10	1,301	-0.77%
2019/09/12	1	52.60	9	52.67	52.50	-8	1,292	-0.62%
2019/09/11	2	52.60	2	52.75	52.40	0	1,309	0.00%
2019/09/10	10	51.83	9	53.00	51.60	1	1,301	0.08%
2019/09/09	0	0.00	1	51.90	53.00	-1	1,272	-0.08%
2019/09/06	3	51.00	6	51.45	51.20	-3	1,264	-0.24%
2019/09/05	0	0.00	26	51.85	51.60	-26	1,267	-2.05%
2019/09/04	0	0.00	8	51.35	51.90	-8	1,294	-0.62%
2019/09/03	6	50.90	10	51.03	50.80	-4	1,297	-0.31%
2019/09/02	0	0.00	4	49.98	50.10	-4	1,298	-0.31%
2019/08/29	2	47.75	0	0.00	48.00	2	1,399	0.14%
2019/08/28	5	48.94	0	0.00	48.25	5	1,405	0.36%
2019/08/27	7	49.94	1	49.55	49.70	6	1,385	0.43%
2019/08/23	2	50.70	1	50.70	50.70	1	1,416	0.07%
2019/08/22	10	51.02	6	50.85	50.40	4	1,407	0.28%
2019/08/20	2	52.30	0	0.00	52.20	2	1,396	0.14%
2019/08/19	4	52.85	5	53.50	53.00	-1	1,406	-0.07%
2019/08/16	0	0.00	9	51.64	52.00	-9	1,409	-0.64%
2019/08/15	3	49.25	0	0.00	50.50	3	1,457	0.21%
2019/08/14	1	50.80	3	51.60	50.50	-2	1,475	-0.14%
2019/08/12	1	52.00	1	52.50	52.20	0	1,528	0.00%
2019/08/08	1	50.30	0	0.00	50.50	1	1,540	0.06%
2019/08/07	7	50.20	0	0.00	49.15	7	1,589	0.44%
2019/08/05	5	50.80	1	50.20	49.25	4	1,691	0.24%
2019/08/02	12	53.83	0	0.00	51.40	12	1,713	0.70%
2019/08/01	5	55.90	0	0.00	56.00	5	1,698	0.29%
2019/07/30	2	58.95	0	0.00	58.00	2	1,717	0.12%
2019/07/29	11	61.12	0	0.00	60.30	11	1,730	0.64%
2019/07/26	2	62.30	9	62.67	61.60	-7	1,741	-0.40%
2019/07/25	0	0.00	2	62.40	62.40	-2	1,761	-0.11%
2019/07/24	1	61.10	7	61.43	61.10	-6	1,767	-0.34%
2019/07/23	3	62.03	10	61.70	60.90	-7	1,778	-0.39%
2019/07/22	3	62.20	1	63.50	62.10	2	1,776	0.11%
2019/07/19	4	62.30	4	63.10	62.30	0	1,808	0.00%
2019/07/18	5	62.04	5	62.24	61.70	0	1,874	0.00%
2019/07/17	5	61.00	7	61.47	62.00	-2	1,868	-0.11%
2019/07/16	3	58.77	3	58.20	59.10	0	1,809	0.00%
2019/07/15	1	58.20	0	0.00	58.30	1	1,760	0.06%
2019/07/12	10	58.05	1	58.00	57.60	9	1,765	0.51%
2019/07/09	0	0.00	2	57.50	57.30	-2	1,792	-0.11%
2019/07/04	1	56.90	0	0.00	57.20	1	1,913	0.05%
2019/07/03	1	55.90	0	0.00	55.90	1	1,944	0.05%
2019/07/02	2	58.05	0	0.00	57.70	2	2,030	0.10%
2019/07/01	82	58.02	81	58.18	58.00	1	2,124	0.05%
2019/06/27	1	60.60	0	0.00	60.10	1	2,188	0.05%
2019/06/25	1	60.80	0	0.00	60.50	1	2,220	0.05%
2019/06/24	5	59.94	2	60.55	60.60	3	2,222	0.13%
2019/06/21	18	61.40	13	61.65	62.00	5	2,191	0.23%
2019/06/19	0	0.00	5	62.74	62.90	-5	2,225	-0.22%
2019/06/18	1	60.60	3	61.90	60.20	-2	2,247	-0.09%
2019/06/17	0	0.00	6	61.77	61.40	-6	2,332	-0.26%
2019/06/14	5	62.38	3	63.60	61.50	2	2,346	0.09%
2019/06/13	1	60.50	2	61.90	62.60	-1	2,345	-0.04%
2019/06/12	9	61.96	7	62.31	61.20	2	2,363	0.08%
2019/06/11	1	60.60	2	60.75	60.90	-1	2,376	-0.04%
2019/06/06	8	60.10	8	61.01	58.50	0	2,385	0.00%
2019/06/05	0	0.00	4	57.58	59.90	-4	2,339	-0.17%
2019/06/04	8	55.55	7	56.69	56.40	1	2,273	0.04%
2019/06/03	7	56.57	0	0.00	56.60	7	2,262	0.31%
2019/05/31	1	55.90	9	57.18	57.20	-8	2,262	-0.35%
2019/05/29	1	56.00	0	0.00	55.50	1	2,264	0.04%
2019/05/28	0	0.00	1	55.40	56.40	-1	2,265	-0.04%
2019/05/24	2	56.30	1	55.80	55.40	1	2,262	0.04%
2019/05/23	1	57.60	0	0.00	56.50	1	2,261	0.04%
2019/05/22	4	60.68	3	61.43	59.20	1	2,254	0.04%
2019/05/21	0	0.00	1	59.10	59.10	-1	2,352	-0.04%
2019/05/20	3	59.20	3	60.13	59.20	0	2,364	0.00%
2019/05/17	2	59.10	1	59.20	58.10	1	2,319	0.04%
2019/05/16	5	59.20	7	60.86	59.00	-2	2,322	-0.09%
2019/05/15	14	58.61	2	60.00	59.60	12	2,313	0.52%
2019/05/14	13	56.92	12	58.13	57.80	1	2,276	0.04%
2019/05/13	1	60.20	1	61.60	59.80	0	2,236	0.00%
2019/05/10	2	64.55	2	64.50	64.00	0	2,203	0.00%
2019/05/08	1	70.60	2	70.85	70.80	-1	2,175	-0.05%
2019/05/06	2	75.40	2	74.80	74.80	0	2,370	0.00%
2019/05/03	5	80.46	0	0.00	79.70	5	2,410	0.21%
2019/05/02	5	82.78	2	82.70	81.00	3	2,426	0.12%
2019/04/30	50	82.67	1	80.60	81.70	49	2,388	2.05%
2019/04/29	10	84.20	60	83.87	83.10	-50	2,388	-2.09%
2019/04/26	6	84.88	6	85.67	84.00	0	2,368	0.00%
2019/04/25	1	85.10	1	85.50	85.60	0	2,355	0.00%
2019/04/24	34	85.23	36	87.22	87.80	-2	2,306	-0.09%
2019/04/23	9	81.30	3	81.70	80.60	6	2,187	0.27%
2019/04/22	10	78.51	6	79.57	79.90	4	2,134	0.19%
2019/04/19	4	78.93	0	0.00	78.10	4	2,128	0.19%
2019/04/18	9	78.72	2	78.40	78.80	7	2,130	0.33%
2019/04/17	5	80.10	16	80.99	79.60	-11	2,127	-0.52%
2019/04/16	8	80.46	0	0.00	80.00	8	2,114	0.38%
2019/04/15	21	79.34	0	0.00	79.50	21	2,106	1.00%
2019/04/12	51	81.83	4	82.50	79.90	47	2,093	2.24%
2019/04/11	41	86.61	21	88.34	85.00	20	2,059	0.97%
2019/04/10	99	83.73	10	84.40	83.20	89	1,976	4.50%
2019/04/09	9	85.40	136	86.00	84.40	-127	1,945	-6.53%	大賣/鉅額交易
2019/04/08	1	80.20	21	82.55	85.40	-20	1,894	-1.06%
2019/04/03	86	75.79	90	77.67	77.70	-4	1,826	-0.22%
2019/04/02	15	71.95	23	72.13	74.80	-8	1,728	-0.46%
2019/04/01	8	68.95	5	69.46	68.00	3	1,673	0.18%
2019/03/29	10	69.08	1	70.20	68.80	9	1,682	0.53%
2019/03/28	1	71.20	3	69.87	69.10	-2	1,672	-0.12%
2019/03/27	20	71.52	0	0.00	71.50	20	1,657	1.21%
2019/03/26	16	71.60	0	0.00	71.20	16	1,651	0.97%
2019/03/25	73	73.95	0	0.00	72.00	73	1,640	4.45%
2019/03/22	17	77.14	4	77.40	77.00	13	1,599	0.81%
2019/03/21	8	77.78	23	77.73	77.00	-15	1,561	-0.96%
2019/03/20	1	75.10	6	77.22	77.00	-5	1,518	-0.33%
2019/03/19	4	73.78	3	72.10	71.50	1	1,430	0.07%
2019/03/18	1	73.10	33	71.23	72.40	-32	1,417	-2.26%
2019/03/15	26	70.17	0	0.00	70.10	26	1,402	1.85%
2019/03/14	0	0.00	30	72.10	70.80	-30	1,374	-2.18%
2019/03/13	30	69.71	3	69.90	69.70	27	1,333	2.02%
2019/03/12	0	0.00	6	69.25	70.90	-6	1,315	-0.46%
2019/03/11	3	68.57	0	0.00	67.60	3	1,300	0.23%
2019/03/08	1	69.00	0	0.00	68.70	1	1,300	0.08%
2019/03/07	5	69.08	0	0.00	67.80	5	1,329	0.38%
2019/03/05	5	68.30	0	0.00	68.50	5	1,324	0.38%
2019/03/04	9	67.68	4	68.28	68.80	5	1,318	0.38%
2019/02/27	4	65.80	9	66.28	66.40	-5	1,290	-0.39%
2019/02/26	6	65.52	10	66.25	65.60	-4	1,285	-0.31%
2019/02/25	26	65.17	2	65.95	65.90	24	1,283	1.87%
2019/02/22	17	65.10	1	65.50	65.40	16	1,279	1.25%
2019/02/21	1	68.50	3	68.27	67.80	-2	1,271	-0.16%
2019/02/20	19	70.54	21	72.79	67.80	-2	1,249	-0.16%
2019/02/19	4	67.75	17	68.16	70.90	-13	1,092	-1.19%
2019/02/18	23	64.12	2	64.90	64.50	21	1,061	1.98%
2019/02/15	7	64.71	6	65.73	64.20	1	1,063	0.09%
2019/02/14	4	64.65	1	65.40	64.50	3	1,049	0.29%
2019/02/13	1	67.60	1	67.40	67.10	0	1,030	0.00%
2019/02/12	1	66.70	0	0.00	67.50	1	1,012	0.10%
2019/01/30	2	67.45	1	67.60	65.70	1	955	0.10%
2019/01/28	2	67.00	46	67.78	67.10	-44	912	-4.82%
2019/01/25	11	66.55	51	66.77	67.30	-40	868	-4.60%
2019/01/24	1	63.00	3	64.03	64.10	-2	676	-0.30%
2019/01/23	0	0.00	3	58.20	58.30	-3	602	-0.50%
2019/01/22	10	57.56	0	0.00	57.00	10	568	1.76%
2019/01/21	0	0.00	6	57.27	57.40	-6	567	-1.06%
2019/01/17	5	56.92	5	57.34	56.00	0	551	0.00%
2019/01/15	8	54.91	0	0.00	55.80	8	539	1.48%
2019/01/14	0	0.00	5	55.20	54.50	-5	538	-0.93%
2019/01/11	0	0.00	14	55.71	55.60	-14	539	-2.60%
2019/01/10	2	55.80	2	55.55	55.30	0	533	0.00%
2019/01/09	0	0.00	6	53.50	54.50	-6	526	-1.14%
2019/01/08	0	0.00	5	50.92	53.40	-5	522	-0.96%
2019/01/07	0	0.00	13	50.91	51.00	-13	519	-2.50%
2019/01/04	25	48.67	2	49.08	50.00	23	530	4.33%
2019/01/03	0	0.00	1	47.65	50.00	-1	540	-0.19%
2019/01/02	1	49.30	0	0.00	49.20	1	543	0.18%
2018/12/28	0	0.00	1	50.80	50.10	-1	546	-0.18%
2018/12/27	1	50.90	1	50.40	50.10	0	556	0.00%
2018/12/25	1	51.90	0	0.00	51.70	1	551	0.18%
2018/12/24	3	55.23	3	57.00	54.20	0	550	0.00%
2018/12/22	1	57.80	1	58.90	57.60	0	587	0.00%
2018/12/21	4	52.85	1	53.50	55.00	3	572	0.52%
2018/12/19	2	51.60	2	51.90	51.50	0	643	0.00%
2018/12/14	0	0.00	1	52.70	52.90	-1	670	-0.15%
2018/12/13	0	0.00	7	52.33	52.10	-7	673	-1.04%
2018/12/12	0	0.00	22	51.99	52.00	-22	674	-3.26%
2018/12/11	1	50.90	17	50.64	51.30	-16	672	-2.38%
2018/12/10	0	0.00	1	49.00	48.90	-1	665	-0.15%
2018/12/07	9	47.99	3	48.73	49.20	6	665	0.90%
2018/12/06	31	48.10	0	0.00	47.25	31	669	4.63%
2018/12/05	2	48.60	2	49.70	49.55	0	670	0.00%
2018/12/04	20	49.78	3	50.00	49.65	17	670	2.53%
2018/12/03	5	47.68	4	48.70	49.25	1	674	0.15%
2018/11/30	4	48.40	2	49.40	47.00	2	668	0.30%
2018/11/29	6	47.68	3	47.80	48.35	3	632	0.47%
2018/11/28	0	0.00	2	47.28	46.95	-2	627	-0.32%
2018/11/27	0	0.00	2	45.75	46.35	-2	629	-0.32%
2018/11/26	4	44.66	0	0.00	45.05	4	626	0.64%
2018/11/23	3	44.88	2	45.30	45.40	1	621	0.16%
2018/11/22	7	45.51	1	45.80	45.40	6	622	0.96%
2018/11/21	3	45.77	1	46.00	45.50	2	625	0.32%
2018/11/20	2	46.88	3	46.40	46.50	-1	629	-0.16%
2018/11/19	1	44.70	3	44.90	45.25	-2	622	-0.32%
2018/11/16	2	43.95	1	44.50	43.25	1	635	0.16%
2018/11/15	3	44.12	0	0.00	44.00	3	636	0.47%
2018/11/14	5	45.29	10	45.34	44.70	-5	639	-0.78%
2018/11/13	1	42.55	1	43.20	43.10	0	636	0.00%
2018/11/12	6	44.03	1	44.45	43.90	5	639	0.78%
2018/11/09	2	43.80	0	0.00	44.20	2	646	0.31%
2018/11/08	3	44.40	1	45.75	44.00	2	656	0.30%
2018/11/07	4	44.50	5	44.78	45.00	-1	660	-0.15%
2018/11/06	1	44.45	0	0.00	43.80	1	672	0.15%
2018/11/05	0	0.00	2	45.55	45.60	-2	671	-0.30%
2018/11/02	8	45.14	10	45.06	44.65	-2	671	-0.30%
2018/11/01	3	42.83	0	0.00	42.60	3	670	0.45%
2018/10/31	1	41.00	3	41.53	41.70	-2	668	-0.30%
2018/10/30	1	38.60	1	39.80	40.00	0	666	0.00%
2018/10/29	0	0.00	2	40.35	40.05	-2	662	-0.30%
2018/10/25	1	42.70	1	43.60	42.40	0	657	0.00%
2018/10/24	2	44.00	1	44.70	44.95	1	656	0.15%
2018/10/23	1	44.10	0	0.00	44.10	1	659	0.15%
2018/10/22	0	0.00	3	45.33	45.15	-3	660	-0.45%
2018/10/19	8	43.50	7	43.84	43.90	1	663	0.15%
2018/10/18	1	44.95	1	44.80	44.60	0	666	0.00%
2018/10/17	5	45.05	0	0.00	44.50	5	671	0.74%
2018/10/16	1	45.70	2	45.60	44.25	-1	681	-0.15%
2018/10/15	3	43.88	3	44.65	44.20	0	679	0.00%
2018/10/09	6	50.47	0	0.00	49.35	6	656	0.91%
2018/10/08	4	51.78	3	52.00	50.70	1	655	0.15%
2018/10/05	36	52.47	1	52.40	52.10	35	652	5.37%
2018/10/04	17	55.66	2	55.95	55.20	15	639	2.35%
2018/10/03	8	57.45	5	57.46	55.50	3	633	0.47%
2018/10/02	3	56.07	0	0.00	56.20	3	602	0.50%
2018/10/01	2	57.25	35	57.05	56.70	-33	593	-5.56%
2018/09/28	1	54.80	0	0.00	53.60	1	548	0.18%
2018/09/27	27	55.43	3	55.00	55.00	24	539	4.44%
2018/09/26	10	55.88	5	56.14	56.50	5	520	0.96%
2018/09/25	2	54.20	5	52.20	54.20	-3	467	-0.64%
2018/09/21	1	49.00	0	0.00	49.30	1	450	0.22%
2018/09/20	2	49.15	0	0.00	48.85	2	467	0.43%
2018/09/19	1	50.60	3	49.83	49.75	-2	471	-0.42%
2018/09/14	2	49.30	0	0.00	49.55	2	523	0.38%
2018/09/10	2	51.00	0	0.00	51.00	2	626	0.32%
2018/09/05	2	55.15	12	55.09	54.70	-10	755	-1.32%
2018/09/04	0	0.00	9	54.77	54.30	-9	765	-1.18%
2018/09/03	0	0.00	72	55.91	54.30	-72	774	-9.30%
2018/08/27	0	0.00	2	57.80	57.90	-2	778	-0.26%
2018/08/23	5	56.02	3	56.00	55.00	2	791	0.25%
2018/08/22	2	53.80	0	0.00	53.80	2	783	0.26%
2018/08/15	0	0.00	2	56.60	55.70	-2	817	-0.24%
2018/08/14	0	0.00	1	55.40	56.60	-1	813	-0.12%
2018/08/13	45	53.85	0	0.00	53.60	45	814	5.53%
2018/08/10	0	0.00	2	56.30	55.40	-2	803	-0.25%
2018/08/09	29	55.41	0	0.00	55.40	29	808	3.59%
2018/08/08	14	54.68	0	0.00	56.90	14	810	1.73%
2018/08/07	3	53.43	0	0.00	54.40	3	828	0.36%
2018/07/31	1	55.30	140	55.51	55.30	-139	951	-14.60%	大賣/鉅額交易
2018/07/30	7	56.56	0	0.00	55.40	7	959	0.73%
2018/07/27	3	55.27	0	0.00	55.10	3	961	0.31%
2018/07/25	1	53.90	0	0.00	55.20	1	1,028	0.10%
2018/07/24	6	52.12	3	52.70	53.10	3	1,064	0.28%
2018/07/23	32	51.80	0	0.00	51.00	32	1,100	2.91%
2018/07/20	46	54.60	0	0.00	54.20	46	1,161	3.96%
2018/07/19	39	55.48	0	0.00	55.10	39	1,192	3.27%
2018/07/18	10	55.49	0	0.00	55.20	10	1,244	0.80%
2018/07/16	6	56.67	8	57.18	57.00	-2	1,358	-0.15%
2018/07/05	5	59.50	3	59.00	59.00	2	1,761	0.11%
2018/07/04	1	59.30	0	0.00	59.70	1	1,882	0.05%
2018/07/03	0	0.00	4	59.20	59.10	-4	2,041	-0.20%
2018/07/02	4	59.28	6	59.98	60.30	-2	2,228	-0.09%
2018/06/29	1	60.50	1	59.70	58.50	0	2,395	0.00%
2018/06/28	2	59.50	0	0.00	58.60	2	2,600	0.08%
2018/06/27	1	60.90	0	0.00	59.50	1	2,792	0.04%
2018/06/25	2	61.00	145	62.70	61.10	-143	2,896	-4.94%	大賣/鉅額交易
2018/06/22	11	65.45	0	0.00	63.80	11	2,977	0.37%
2018/06/21	3	66.33	30	68.69	65.80	-27	3,033	-0.89%
2018/06/20	0	0.00	38	69.81	68.60	-38	3,021	-1.26%
2018/06/19	33	71.32	178	72.05	69.30	-145	3,016	-4.81%	大賣/鉅額交易
2018/06/15	7	70.93	1	72.30	71.90	6	2,955	0.20%
2018/06/14	2	72.55	15	72.71	69.20	-13	2,958	-0.44%
2018/06/13	3	69.70	14	68.29	71.60	-11	2,907	-0.38%
2018/06/12	9	65.30	0	0.00	65.10	9	2,879	0.31%
2018/06/11	1	65.10	5	65.72	66.10	-4	2,876	-0.14%
2018/06/08	1	64.00	0	0.00	64.50	1	2,896	0.03%
2018/06/07	4	65.03	2	66.00	64.70	2	2,905	0.07%
2018/06/06	1	65.20	0	0.00	65.10	1	2,920	0.03%
2018/06/05	2	65.55	0	0.00	64.70	2	2,956	0.07%
2018/06/04	0	0.00	1	67.00	65.90	-1	2,959	-0.03%
2018/06/01	1	65.60	3	65.93	66.30	-2	2,965	-0.07%
2018/05/31	3	64.80	6	65.85	66.80	-3	2,974	-0.10%
2018/05/30	1	64.70	0	0.00	64.20	1	2,986	0.03%
2018/05/28	2	64.65	0	0.00	64.30	2	3,089	0.06%
2018/05/25	4	65.13	1	66.00	64.60	3	3,144	0.10%
2018/05/24	1	65.70	0	0.00	66.60	1	3,148	0.03%
2018/05/23	0	0.00	6	65.20	65.00	-6	3,161	-0.19%
2018/05/22	2	67.80	0	0.00	67.00	2	3,163	0.06%
2018/05/21	2	67.70	0	0.00	67.50	2	3,170	0.06%
2018/05/18	0	0.00	1	69.00	68.40	-1	3,178	-0.03%
2018/05/17	10	68.97	0	0.00	68.50	10	3,189	0.31%
2018/05/16	2	70.80	0	0.00	69.40	2	3,186	0.06%
2018/05/15	0	0.00	6	69.45	70.80	-6	3,202	-0.19%
2018/05/14	18	67.37	12	68.12	68.00	6	3,196	0.19%
2018/05/11	1	73.00	2	70.50	70.50	-1	3,176	-0.03%
2018/05/10	1	72.50	3	72.03	72.80	-2	3,169	-0.06%
2018/05/09	5	71.58	5	72.22	71.40	0	3,177	0.00%
2018/05/08	16	72.49	2	72.20	70.30	14	3,139	0.45%
2018/05/07	33	73.77	3	73.73	72.90	30	3,127	0.96%
2018/05/04	3	74.67	5	74.60	73.50	-2	3,128	-0.06%
2018/05/03	21	73.32	0	0.00	74.50	21	3,128	0.67%
2018/05/02	102	74.96	4	75.23	74.60	98	3,120	3.14%	大買/
2018/04/30	43	81.93	13	81.48	81.20	30	3,083	0.97%
2018/04/27	3	80.90	6	77.83	81.60	-3	3,058	-0.10%
2018/04/26	95	78.03	94	78.19	77.40	1	3,039	0.03%
2018/04/25	17	80.54	11	82.08	81.70	6	3,064	0.20%
2018/04/24	41	82.20	10	81.33	81.30	31	3,050	1.02%
2018/04/23	35	87.74	17	86.26	86.20	18	3,027	0.59%
2018/04/20	47	90.37	36	91.18	89.50	11	3,026	0.36%
2018/04/19	26	92.03	14	91.08	90.40	12	2,969	0.40%
2018/04/18	4	90.00	2	90.40	89.60	2	2,929	0.07%
2018/04/17	77	89.54	27	90.42	88.30	50	2,999	1.67%
2018/04/16	11	90.28	12	91.05	90.20	-1	2,988	-0.03%
2018/04/13	36	90.96	11	90.11	90.00	25	2,944	0.85%
2018/04/12	9	92.24	3	92.17	91.80	6	2,904	0.21%
2018/04/11	12	92.07	20	94.13	95.70	-8	2,849	-0.28%
2018/04/10	21	92.66	29	89.42	88.60	-8	2,745	-0.29%
2018/04/09	13	100.08	213	99.18	96.20	-200	2,625	-7.62%	大賣/鉅額交易
2018/04/03	26	98.11	47	98.04	95.50	-21	2,464	-0.85%
2018/04/02	18	97.75	8	97.88	94.50	10	2,268	0.44%
2018/03/31	5	100.74	98.1	101.21	102.50	-93.1	2,089	-4.46%
2018/03/30	10	92.89	14	93.47	94.60	-4	1,871	-0.21%
2018/03/29	6	81.93	7	84.60	86.00	-1	1,679	-0.06%
2018/03/28	17	78.88	6	80.25	78.20	11	1,596	0.69%
2018/03/27	25	79.58	9	80.28	78.70	16	1,538	1.04%
2018/03/26	14	76.91	13	77.57	77.00	1	1,435	0.07%
2018/03/23	1	71.50	0	0.00	72.30	1	1,365	0.07%
2018/03/22	12	73.67	1	73.80	73.30	11	1,360	0.81%
2018/03/21	2	74.75	0	0.00	74.30	2	1,354	0.15%
2018/03/20	1	77.10	0	0.00	75.00	1	1,348	0.07%
2018/03/19	3	75.50	0	0.00	75.10	3	1,328	0.23%
2018/03/16	6	74.47	0	0.00	77.10	6	1,329	0.45%
2018/03/15	7	74.83	0	0.00	76.00	7	1,310	0.53%
2018/03/14	10	73.84	0	0.00	75.60	10	1,303	0.77%
2018/03/13	12	73.38	0	0.00	73.70	12	1,277	0.94%
2018/03/12	58	74.23	0	0.00	73.30	58	1,268	4.57%
2018/03/09	39	76.70	2	75.50	75.20	37	1,253	2.95%
2018/03/08	21	80.25	0	0.00	79.90	21	1,222	1.72%
2018/03/06	33	81.50	4	82.10	82.60	29	1,223	2.37%
2018/03/05	109	81.92	37	83.67	81.40	72	1,235	5.83%	大買/
2018/03/02	8	82.51	38	83.37	83.60	-30	1,239	-2.42%
2018/03/01	16	77.86	74	82.08	84.30	-58	1,226	-4.73%
2018/02/27	3	78.23	34	78.79	78.00	-31	1,153	-2.69%
2018/02/26	18	75.75	0	0.00	77.10	18	1,104	1.63%
2018/02/23	2	75.80	40	76.46	76.00	-38	1,102	-3.45%
2018/02/09	4	72.80	0	0.00	75.00	4	1,080	0.37%
2018/02/08	29	73.48	0	0.00	73.50	29	1,080	2.68%
2018/02/06	11	70.02	5	68.36	69.00	6	1,080	0.56%
2018/02/05	0	0.00	3	72.50	73.10	-3	1,077	-0.28%
2018/02/01	1	73.80	1	74.50	76.00	0	1,093	0.00%
2018/01/31	6	73.12	2	73.60	74.00	4	1,090	0.37%
2018/01/30	28	73.14	0	0.00	73.30	28	1,082	2.59%
2018/01/29	16	73.07	2	73.20	73.30	14	1,073	1.30%
2018/01/26	15	73.48	4	73.58	74.10	11	1,064	1.03%
2018/01/25	17	75.15	1	75.40	74.50	16	1,057	1.51%
2018/01/24	37	75.43	0	0.00	75.80	37	1,047	3.53%
2018/01/22	0	0.00	91	77.13	77.50	-91	1,026	-8.86%
2018/01/19	5	77.80	10	78.85	78.00	-5	1,007	-0.50%
2018/01/18	2	74.80	1	75.00	74.70	1	913	0.11%
2018/01/17	1	73.20	0	0.00	75.80	1	900	0.11%
2018/01/12	0	0.00	1	74.30	74.80	-1	823	-0.12%
2018/01/11	3	75.07	6	75.43	76.60	-3	789	-0.38%
2018/01/10	0	0.00	5	70.80	71.50	-5	690	-0.72%
2018/01/09	5	65.82	0	0.00	65.50	5	638	0.78%
2018/01/08	4	67.10	0	0.00	67.10	4	641	0.62%
2018/01/05	2	67.00	0	0.00	67.00	2	637	0.31%
2018/01/04	8	66.10	0	0.00	66.20	8	630	1.27%
2018/01/03	1	65.00	0	0.00	65.60	1	629	0.16%
2018/01/02	31	64.28	0	0.00	64.50	31	626	4.95%