王品 (2727)-中國信託券商分點個股進出

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

王品

(2727)

可現股當沖

股價
237.0
漲跌
▼1.5
漲幅
-0.63%
成交量
1,072張
產業
上市觀光類股
434人加入追蹤

立即追蹤
本地時間:13:30

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

王品 (2727)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/10	4.2	234.65	2.4	234.14	237.00	1.8	945	0.19%
2024/05/09	1.2	239.16	0	241.00	238.50	1.2	936	0.12%
2024/05/08	0.3	244.02	5.4	242.57	240.00	-5.1	942	-0.54%
2024/05/07	1	248.00	0.2	246.50	244.50	0.8	944	0.09%
2024/05/06	13.3	247.32	4	247.75	245.50	9.3	935	0.99%
2024/05/03	2.3	245.45	1.1	243.20	246.00	1.2	933	0.13%
2024/05/02	0.2	238.50	15.6	237.92	240.50	-15.5	914	-1.69%
2024/04/30	0.9	235.91	0	0.00	235.00	0.9	918	0.09%
2024/04/29	4.4	234.36	3.2	234.84	234.50	1.2	920	0.13%
2024/04/26	0.2	228.54	0	0.00	229.00	0.2	916	0.02%
2024/04/25	0	229.50	0	0.00	227.00	0	922	0.00%
2024/04/24	6	228.25	1	229.00	229.50	5	941	0.53%
2024/04/23	2	224.02	1.3	224.62	224.50	0.7	951	0.08%
2024/04/22	6.1	219.93	6.2	219.42	218.00	-0.1	952	-0.01%
2024/04/19	8	228.55	3	227.67	225.50	5	935	0.53%
2024/04/18	1	234.44	0	233.00	234.00	1	921	0.11%
2024/04/17	2.3	232.34	1.3	232.64	232.00	1	927	0.11%
2024/04/16	3.1	234.02	4.3	234.60	233.50	-1.2	943	-0.13%
2024/04/15	1	238.03	1.4	237.71	238.00	-0.4	942	-0.04%
2024/04/12	2.3	239.56	0.4	240.11	239.50	1.9	963	0.20%
2024/04/11	5.7	239.63	0	0.00	238.50	5.7	984	0.58%
2024/04/10	1	242.02	4	241.51	241.00	-2.9	989	-0.30%
2024/04/09	0.1	237.42	2.2	236.29	236.50	-2.1	1,001	-0.21%
2024/04/08	6	235.29	3.5	235.57	238.50	2.5	1,014	0.25%
2024/04/03	0	0.00	2	242.00	242.00	-2	1,018	-0.20%
2024/04/02	2	244.75	0	0.00	243.50	2	1,022	0.20%
2024/04/01	1.1	246.13	6.4	242.28	246.50	-5.3	1,021	-0.52%
2024/03/29	0.1	242.50	0	0.00	241.50	0.1	1,014	0.01%
2024/03/28	1.3	243.47	2.3	243.02	241.50	-1	1,021	-0.10%
2024/03/27	0.6	242.48	54	241.80	242.50	-53.3	1,022	-5.22%
2024/03/26	6.1	241.13	6.1	242.65	240.50	0	1,028	0.00%
2024/03/25	2.3	243.34	0	0.00	243.00	2.3	1,033	0.22%
2024/03/22	3.1	242.02	1	242.50	242.00	2.1	1,035	0.20%
2024/03/21	1	244.00	5	242.00	243.00	-4	1,036	-0.39%
2024/03/20	1	243.50	0.1	242.50	241.50	0.9	1,040	0.08%
2024/03/19	1.3	243.62	3	243.50	243.50	-1.7	1,042	-0.16%
2024/03/18	5	242.90	1	243.00	243.50	4	1,041	0.38%
2024/03/15	7.3	242.00	0.1	244.69	240.00	7.1	1,044	0.68%
2024/03/14	1.1	246.52	19	246.24	246.50	-17.9	1,031	-1.74%
2024/03/13	3.1	247.49	7.2	248.34	246.50	-4.1	1,029	-0.40%
2024/03/12	4.1	246.85	2.9	246.81	246.00	1.2	1,014	0.12%
2024/03/11	2.1	245.52	1.1	244.12	244.50	1.1	1,002	0.11%
2024/03/08	28	242.29	6.6	241.68	242.50	21.3	989	2.16%
2024/03/07	1.2	236.58	2.6	236.08	236.50	-1.4	945	-0.15%
2024/03/06	2.7	232.12	1	231.00	231.00	1.7	939	0.18%
2024/03/05	6.6	230.81	14	230.89	231.00	-7.4	939	-0.78%
2024/03/04	1.3	235.21	17	234.88	234.00	-15.7	925	-1.70%
2024/03/01	3.2	237.51	13.1	236.66	236.50	-9.9	926	-1.07%
2024/02/29	2	239.00	7.2	239.99	240.00	-5.2	927	-0.56%
2024/02/27	1	237.51	2.1	235.62	238.50	-1.1	935	-0.12%
2024/02/26	8.2	237.57	10.1	236.98	237.50	-1.9	941	-0.20%
2024/02/23	7.1	236.86	3	236.00	235.00	4.1	942	0.43%
2024/02/22	3.7	236.80	0	238.00	236.00	3.7	943	0.40%
2024/02/21	1.2	239.17	0	240.00	238.50	1.2	933	0.13%
2024/02/20	2.2	239.86	0.1	241.50	240.50	2.1	959	0.22%
2024/02/19	3.2	240.51	9	239.72	240.00	-5.8	974	-0.59%
2024/02/16	13.3	241.93	3.6	242.15	242.50	9.7	966	1.00%
2024/02/15	9.1	247.84	0.1	247.00	247.50	9.1	947	0.96%
2024/02/05	2.1	250.52	3.1	250.02	253.00	-1.1	938	-0.12%
2024/02/02	2	247.75	0	0.00	248.50	2	928	0.22%
2024/02/01	0.1	246.60	0	0.00	247.50	0.1	936	0.01%
2024/01/31	4.2	244.90	0	0.00	243.00	4.2	936	0.44%
2024/01/30	2.1	248.18	3.1	249.81	247.00	-1	932	-0.11%
2024/01/29	1	251.00	2.5	253.40	251.50	-1.5	935	-0.16%
2024/01/26	6.1	251.83	4	253.12	251.00	2	957	0.21%
2024/01/25	4	248.75	34.3	247.89	245.50	-30.3	969	-3.12%
2024/01/24	15.1	246.67	2	246.00	248.00	13.1	984	1.33%
2024/01/23	1.1	241.53	4	242.50	242.00	-2.9	978	-0.30%
2024/01/22	14.2	241.37	0	0.00	241.50	14.2	977	1.45%
2024/01/19	3.4	240.57	0	243.00	241.00	3.4	967	0.35%
2024/01/18	7.5	238.60	42	241.37	240.50	-34.5	956	-3.61%
2024/01/17	10.1	246.30	25	248.22	245.50	-14.9	932	-1.59%
2024/01/16	3.1	251.85	6.4	252.63	251.00	-3.3	923	-0.36%
2024/01/15	7	254.50	0.2	254.00	254.50	6.8	921	0.74%
2024/01/12	9	256.67	4.2	253.27	252.50	4.8	916	0.52%
2024/01/11	2	255.50	7	255.22	254.50	-5	910	-0.55%
2024/01/10	11.1	253.72	11	257.09	252.00	0.1	910	0.01%
2024/01/09	25	259.92	8.3	258.09	260.50	16.7	896	1.86%
2024/01/08	30.9	261.47	4.7	260.64	261.00	26.1	887	2.94%
2024/01/05	54.5	257.64	10.2	256.77	257.00	44.3	866	5.11%
2024/01/04	3.2	253.42	8	253.50	251.00	-4.8	847	-0.56%
2024/01/03	16	257.07	2.2	257.60	255.50	13.8	847	1.63%
2024/01/02	26.1	253.83	11.2	255.96	255.00	14.9	818	1.82%
2023/12/29	16.1	252.58	3.2	251.36	249.50	12.9	796	1.62%
2023/12/28	0.3	245.56	0	0.00	244.50	0.3	762	0.04%
2023/12/27	0.1	246.50	0.7	246.50	247.50	-0.6	762	-0.08%
2023/12/26	0	0.00	0.4	245.93	245.50	-0.4	770	-0.05%
2023/12/25	2	244.75	20.6	244.25	245.50	-18.6	777	-2.39%
2023/12/22	2.1	241.55	0.1	242.00	241.50	2.1	778	0.26%
2023/12/21	3	243.00	1	242.00	241.00	2	778	0.26%
2023/12/20	6.1	242.52	3.2	244.53	245.00	2.9	773	0.37%
2023/12/19	14	243.14	0	0.00	241.00	14	765	1.83%
2023/12/18	9.6	243.17	0	0.00	242.00	9.6	774	1.24%
2023/12/15	6.4	244.79	0.2	244.25	244.00	6.2	777	0.80%
2023/12/14	3	242.33	0	241.50	243.50	3	778	0.38%
2023/12/13	1	238.00	0.1	239.50	238.50	0.9	771	0.12%
2023/12/12	2	239.52	1	238.50	238.00	1	778	0.13%
2023/12/11	0.1	241.26	0	0.00	240.50	0.1	785	0.01%
2023/12/08	0.1	241.50	1	240.50	240.50	-0.9	792	-0.11%
2023/12/07	3	244.80	0	0.00	241.00	3	808	0.38%
2023/12/06	0	0.00	1.3	245.38	243.00	-1.3	815	-0.16%
2023/12/05	1.2	241.55	1	242.00	241.50	0.2	814	0.03%
2023/12/04	1	244.50	2.1	244.52	244.00	-1.1	822	-0.13%
2023/12/01	1.1	245.39	1	243.01	243.50	0.1	830	0.01%
2023/11/30	0.1	244.00	0.1	243.00	244.00	0	826	0.00%
2023/11/29	0.3	241.39	1	240.50	240.00	-0.7	826	-0.09%
2023/11/28	2.4	239.02	0.1	240.00	240.50	2.2	835	0.27%
2023/11/27	2.4	239.65	49.1	239.17	237.00	-46.7	833	-5.61%
2023/11/24	4.5	239.53	0.1	239.00	238.00	4.4	828	0.53%
2023/11/23	3.1	244.09	0	0.00	243.00	3.1	821	0.38%
2023/11/22	2	246.02	1.1	246.09	245.50	0.9	824	0.11%
2023/11/21	3	248.67	0.1	248.00	247.00	3	839	0.35%
2023/11/20	3.1	250.32	1	252.50	248.50	2.1	840	0.25%
2023/11/17	4.2	257.28	1.1	258.04	254.50	3	831	0.36%
2023/11/16	3.1	253.17	2	252.75	253.50	1.1	801	0.13%
2023/11/15	1.6	246.29	1	245.00	245.50	0.6	781	0.07%
2023/11/14	1.1	246.07	0	0.00	245.00	1.1	778	0.13%
2023/11/13	1	248.51	1.2	248.00	245.00	-0.2	790	-0.03%
2023/11/10	0.2	251.33	0.1	250.00	249.50	0.1	794	0.01%
2023/11/09	0.2	256.64	5	253.40	253.50	-4.8	819	-0.59%
2023/11/08	0.2	259.07	0	259.50	260.00	0.2	851	0.02%
2023/11/07	2	260.00	3.3	260.52	259.00	-1.2	872	-0.14%
2023/11/06	3.5	258.84	2	258.50	258.00	1.5	887	0.16%
2023/11/03	5.5	262.66	1.2	261.11	260.00	4.3	877	0.49%
2023/11/02	7.7	260.90	5.2	260.29	261.00	2.5	857	0.29%
2023/11/01	31.2	251.17	4.1	248.44	251.50	27.1	843	3.21%
2023/10/31	2	243.00	0	0.00	239.00	2	874	0.23%
2023/10/30	0.1	235.00	1	240.00	235.50	-0.9	872	-0.10%
2023/10/27	0	0.00	0	238.00	237.00	0	881	0.00%
2023/10/26	1	236.00	0	0.00	235.50	1	889	0.11%
2023/10/25	2.1	239.79	3	239.50	240.50	-0.9	896	-0.10%
2023/10/24	3	235.33	0	0.00	236.00	3	912	0.33%
2023/10/23	2.2	237.85	1.1	237.86	238.00	1.1	911	0.12%
2023/10/20	1.1	226.64	5	229.10	228.50	-3.9	929	-0.42%
2023/10/19	2.4	232.23	0	233.50	231.00	2.4	932	0.26%
2023/10/18	1.1	238.59	0.1	237.00	238.00	1	940	0.11%
2023/10/17	1	243.00	2.1	241.00	239.50	-1.1	946	-0.12%
2023/10/16	2.2	244.73	0.1	246.00	244.00	2.1	944	0.22%
2023/10/13	2.1	249.12	2.4	250.39	248.00	-0.3	949	-0.03%
2023/10/12	22	252.66	0	0.00	252.00	22	957	2.30%
2023/10/11	0.4	253.14	1	252.49	250.00	-0.6	972	-0.07%
2023/10/06	0	260.50	1	259.50	259.00	-1	974	-0.10%
2023/10/05	0.1	262.50	0	0.00	261.00	0.1	986	0.01%
2023/10/04	0.3	265.53	0	0.00	260.50	0.3	1,006	0.03%
2023/10/03	0.1	268.48	2	271.98	268.00	-1.9	1,006	-0.19%
2023/10/02	0	0.00	1.2	270.86	271.50	-1.2	1,019	-0.11%
2023/09/28	0.3	260.15	0.3	260.21	262.00	0	1,017	0.00%
2023/09/27	2	256.50	1	254.00	253.00	1	1,023	0.10%
2023/09/26	1.2	250.21	0	0.00	250.50	1.2	1,048	0.11%
2023/09/25	2.8	249.83	16	248.81	251.50	-13.2	1,061	-1.24%
2023/09/22	2.1	242.00	0.1	242.00	246.00	2	1,072	0.19%
2023/09/21	4.1	246.13	2	245.25	243.00	2.1	1,079	0.19%
2023/09/20	1.3	252.20	0.1	253.38	250.50	1.2	1,078	0.11%
2023/09/19	2.2	255.66	0	0.00	253.00	2.2	1,093	0.20%
2023/09/18	2.2	259.50	0	0.00	258.50	2.2	1,105	0.20%
2023/09/15	3	262.84	5	263.20	261.00	-2	1,122	-0.18%
2023/09/14	3.1	264.00	6.1	264.68	267.00	-3	1,131	-0.26%
2023/09/13	5.1	259.71	8	259.13	261.00	-2.9	1,130	-0.26%
2023/09/12	2.1	261.83	21.1	258.32	257.00	-19	1,156	-1.64%
2023/09/11	0.2	263.25	1.1	268.55	267.50	-0.9	1,172	-0.08%
2023/09/08	1.1	255.07	3.1	259.50	263.00	-2	1,200	-0.16%
2023/09/07	6.4	256.94	0	258.00	257.00	6.4	1,224	0.52%
2023/09/06	1.3	280.42	2.1	282.06	282.00	-0.8	1,242	-0.06%
2023/09/05	2.2	283.26	0	0.00	282.00	2.2	1,265	0.17%
2023/09/04	1	283.50	0	0.00	284.50	1	1,296	0.08%
2023/09/01	3.1	278.54	0	0.00	283.50	3.1	1,335	0.24%
2023/08/31	0.1	276.45	0.1	278.00	278.00	0	1,352	0.00%
2023/08/30	0	274.00	0	274.00	273.00	0	1,379	0.00%
2023/08/29	0.1	276.50	3	273.67	275.00	-2.9	1,473	-0.20%
2023/08/28	5.3	276.16	0	275.50	276.50	5.3	1,591	0.33%
2023/08/25	4	286.00	2	284.31	281.00	2	1,668	0.12%
2023/08/24	2.3	283.41	1	283.50	280.00	1.3	1,674	0.07%
2023/08/23	1.2	282.75	0.1	284.00	283.50	1.1	1,676	0.07%
2023/08/22	2.1	281.59	0	0.00	280.50	2.1	1,688	0.12%
2023/08/21	1	284.04	0	0.00	284.00	1	1,723	0.06%
2023/08/18	1.5	288.37	0	0.00	284.50	1.5	1,765	0.08%
2023/08/17	1	283.50	0	290.00	289.00	1	1,791	0.05%
2023/08/16	5.4	285.06	0	0.00	284.50	5.4	1,797	0.30%
2023/08/15	1.1	290.66	6.1	289.29	293.00	-5	1,823	-0.27%
2023/08/14	6.4	284.20	5.6	281.55	279.00	0.9	1,842	0.05%
2023/08/11	1.1	295.41	1	302.00	299.50	0.1	1,825	0.01%
2023/08/10	1	300.07	0.6	303.00	301.00	0.4	1,829	0.02%
2023/08/09	1	301.04	0	0.00	300.00	1	1,825	0.06%
2023/08/08	0	301.00	1.1	303.99	302.50	-1.1	1,857	-0.06%
2023/08/07	1.2	295.49	0.2	300.00	298.00	1.1	1,893	0.06%
2023/08/04	2.4	311.45	6.2	311.66	304.50	-3.9	1,981	-0.19%
2023/08/02	0.2	298.00	0	0.00	294.00	0.2	1,957	0.01%
2023/08/01	2	301.75	1	298.50	302.00	1	1,997	0.05%
2023/07/31	1.3	301.42	0	0.00	295.00	1.3	2,041	0.06%
2023/07/28	5	305.30	6	298.92	298.50	-1	2,074	-0.05%
2023/07/27	0.1	297.02	1.4	298.57	303.00	-1.2	2,099	-0.06%
2023/07/26	1.1	292.61	0	0.00	293.00	1.1	2,107	0.05%
2023/07/25	1.4	283.26	3	285.17	291.00	-1.6	2,179	-0.07%
2023/07/24	3.3	291.85	0	0.00	289.00	3.3	2,220	0.15%
2023/07/21	5.2	297.33	15.1	294.94	293.00	-9.9	2,315	-0.43%
2023/07/20	6	296.83	0.2	300.61	302.00	5.8	2,455	0.24%
2023/07/19	1	292.01	0	295.50	290.50	1	2,558	0.04%
2023/07/18	1.1	294.55	0.1	295.63	292.50	1	2,633	0.04%
2023/07/17	1	298.42	1	299.00	297.50	0	2,786	0.00%
2023/07/14	3.1	297.72	2	293.50	298.50	1.1	2,888	0.04%
2023/07/13	3.2	291.76	3.2	292.07	293.00	0.1	2,964	0.00%
2023/07/12	3.3	293.80	25.1	292.51	292.50	-21.8	2,996	-0.73%
2023/07/11	5.6	299.50	2	296.25	297.00	3.6	3,040	0.12%
2023/07/10	0.1	300.00	0.1	300.00	298.00	0	3,046	0.00%
2023/07/07	1.1	302.55	3.1	302.15	298.00	-2.1	3,066	-0.07%
2023/07/06	3.3	305.82	7.5	306.47	304.00	-4.2	3,074	-0.14%
2023/07/05	0.2	311.75	0.4	310.92	306.00	-0.3	3,082	-0.01%
2023/07/04	1.2	309.69	4.3	308.27	308.00	-3	3,101	-0.10%
2023/07/03	2.1	316.31	0.1	319.00	316.00	2.1	3,120	0.07%
2023/06/30	2	320.99	0	0.00	318.50	2	3,169	0.06%
2023/06/29	14.2	324.52	3	324.33	326.00	11.1	3,280	0.34%
2023/06/28	1.2	321.68	0	0.00	322.00	1.2	3,426	0.03%
2023/06/27	1.4	323.42	0	318.50	322.00	1.4	3,522	0.04%
2023/06/26	11.2	324.86	13.2	323.02	324.00	-2	3,577	-0.06%
2023/06/21	5.3	330.45	0.2	331.25	330.00	5.1	3,639	0.14%
2023/06/20	4.3	336.15	1.1	332.86	332.50	3.2	3,760	0.08%
2023/06/19	11.4	340.83	0	0.00	338.00	11.4	3,874	0.29%
2023/06/16	17.1	348.19	26.1	339.21	338.00	-9	3,935	-0.23%
2023/06/15	20.6	340.59	2.1	347.02	344.50	18.5	3,964	0.47%
2023/06/14	12.5	346.13	0	344.50	346.00	12.5	3,990	0.31%
2023/06/13	11.1	342.77	133.5	341.49	339.00	-122.3	3,980	-3.07%	大賣/鉅額交易
2023/06/12	5.2	351.30	24	345.94	346.50	-18.9	4,014	-0.47%
2023/06/09	4.4	362.70	100.1	357.82	360.00	-95.8	4,122	-2.32%
2023/06/08	1.1	367.05	18.4	366.07	367.50	-17.2	4,136	-0.42%
2023/06/07	8	367.69	6.2	367.45	371.00	1.8	4,172	0.04%
2023/06/06	6.4	358.70	14	356.64	358.50	-7.6	4,150	-0.18%
2023/06/05	5	360.80	12.6	361.64	360.50	-7.6	4,159	-0.18%
2023/06/02	33.1	355.89	26.8	353.69	357.50	6.2	4,152	0.15%
2023/06/01	19	344.68	29.7	344.38	340.50	-10.7	4,097	-0.26%
2023/05/31	28	324.63	13.5	330.95	333.00	14.5	4,036	0.36%
2023/05/30	3.3	312.34	1	316.00	311.00	2.3	4,064	0.06%
2023/05/29	2.1	323.91	2	320.50	320.00	0	4,115	0.00%
2023/05/26	3	325.17	5	327.89	323.50	-2	4,169	-0.05%
2023/05/25	5.1	325.05	26.3	323.17	328.00	-21.2	4,281	-0.49%
2023/05/24	27.2	325.22	13	323.12	325.00	14.2	4,423	0.32%
2023/05/23	11	321.05	1.1	321.00	320.50	9.9	4,505	0.22%
2023/05/22	1.1	315.43	1	311.50	318.00	0.1	4,558	0.00%
2023/05/19	6.1	317.33	8.2	312.95	313.00	-2	4,676	-0.04%
2023/05/18	5.3	314.79	3	314.33	313.50	2.3	4,709	0.05%
2023/05/17	1.1	320.94	7	320.29	321.00	-5.9	4,833	-0.12%
2023/05/16	4.6	319.77	2	320.75	314.50	2.6	4,931	0.05%
2023/05/15	8.1	322.16	18	320.69	319.00	-9.9	4,952	-0.20%
2023/05/12	4.4	324.20	3.6	320.17	326.50	0.9	4,997	0.02%
2023/05/11	8.8	319.48	17.1	319.96	317.00	-8.3	5,090	-0.16%
2023/05/10	6.2	329.48	36.2	326.55	325.00	-30	5,087	-0.59%
2023/05/09	6.7	331.45	11.5	330.51	324.00	-4.8	5,011	-0.10%
2023/05/08	32.1	335.00	3.2	331.21	331.50	29	5,026	0.58%
2023/05/05	43.8	333.52	32	328.03	327.50	11.8	5,015	0.24%
2023/05/04	5.2	324.26	4.5	324.27	326.00	0.7	5,051	0.01%
2023/05/03	8	320.43	19.6	320.25	321.50	-11.6	5,108	-0.23%
2023/05/02	11	316.50	2	316.50	317.00	9	5,106	0.18%
2023/04/28	12.1	316.82	9.1	316.40	317.00	3	5,108	0.06%
2023/04/27	15.6	304.56	9.4	303.31	309.00	6.2	5,034	0.12%
2023/04/26	23.5	305.88	60	307.06	300.00	-36.5	4,977	-0.73%
2023/04/25	24.8	320.13	80.2	312.61	315.50	-55.4	4,885	-1.13%
2023/04/24	59.3	317.99	48.4	318.09	318.50	11	4,743	0.23%
2023/04/21	10.6	305.06	80.1	306.80	306.50	-69.6	4,635	-1.50%
2023/04/20	44.7	320.07	63.5	329.17	313.00	-18.8	4,571	-0.41%
2023/04/19	54	332.10	26.2	338.39	347.50	27.8	4,417	0.63%
2023/04/18	57.3	315.14	21.2	317.03	316.00	36.1	4,306	0.84%
2023/04/17	39.3	304.28	7.4	302.94	304.50	31.9	4,219	0.76%
2023/04/14	64.5	300.42	26.3	299.88	295.50	38.2	4,188	0.91%
2023/04/13	9.5	293.41	3.3	293.91	290.50	6.1	4,149	0.15%
2023/04/12	4.1	292.94	8.3	290.59	289.00	-4.1	4,144	-0.10%
2023/04/11	6.5	296.42	16	295.00	290.50	-9.5	4,144	-0.23%
2023/04/10	4.1	298.68	6	299.58	298.00	-1.9	4,162	-0.05%
2023/04/07	9.6	299.08	18	296.72	297.00	-8.4	4,153	-0.20%
2023/04/06	5.5	304.63	41	303.30	299.50	-35.5	4,114	-0.86%
2023/03/31	22.1	309.73	26.1	308.77	311.50	-4	4,063	-0.10%
2023/03/30	28.3	314.70	39	315.81	316.00	-10.7	4,000	-0.27%
2023/03/29	307.1	318.78	43.1	316.87	322.50	264	3,877	6.81%	大買/鉅額交易
2023/03/28	278.7	306.24	22.1	303.65	301.00	256.6	3,732	6.87%	大買/鉅額交易
2023/03/27	41.2	297.86	16.2	297.68	295.00	25	3,628	0.69%
2023/03/24	30.8	315.22	16.3	315.58	311.50	14.6	3,560	0.41%
2023/03/23	29	314.52	23.7	310.14	322.00	5.3	3,483	0.15%
2023/03/22	49.1	298.58	44.7	297.43	308.00	4.4	3,347	0.13%
2023/03/21	131.5	286.19	18.4	285.14	285.00	113.1	3,223	3.51%	大買/鉅額交易
2023/03/20	40.1	280.84	11.2	279.48	279.00	28.9	3,162	0.91%
2023/03/17	24.1	273.03	2.6	267.37	275.00	21.6	3,110	0.69%
2023/03/16	19.5	261.33	27	262.31	261.00	-7.5	3,072	-0.24%
2023/03/15	12.1	265.72	10.1	264.47	266.50	2.1	3,048	0.07%
2023/03/14	66	273.14	39.1	266.37	260.50	26.9	2,998	0.90%
2023/03/13	4.1	255.11	5.6	256.04	257.00	-1.6	2,870	-0.06%
2023/03/10	11.2	266.01	57.5	261.12	261.00	-46.3	2,830	-1.64%
2023/03/09	4.1	273.52	23.6	273.65	270.50	-19.5	2,803	-0.69%
2023/03/08	5	274.01	13.3	274.10	276.00	-8.3	2,826	-0.29%
2023/03/07	2.1	278.05	101.5	278.16	279.00	-99.4	2,802	-3.55%	大賣/
2023/03/06	9.3	281.44	81.5	280.48	278.50	-72.2	2,783	-2.59%
2023/03/03	8.4	287.94	18	287.89	283.00	-9.6	2,747	-0.35%
2023/03/02	19.1	291.09	12.2	288.78	285.50	6.9	2,688	0.26%
2023/03/01	17.2	280.05	32	277.88	281.00	-14.8	2,573	-0.58%
2023/02/24	18.1	278.63	45	275.54	278.50	-27	2,499	-1.08%
2023/02/23	30	275.93	14.4	275.22	276.00	15.6	2,438	0.64%
2023/02/22	89.7	269.20	44.8	267.16	272.00	44.9	2,318	1.94%
2023/02/21	35.8	244.86	73.4	237.62	254.00	-37.5	2,152	-1.74%
2023/02/20	47.1	250.06	58.2	247.30	251.50	-11.1	2,040	-0.54%
2023/02/17	319.1	247.63	33.5	243.25	251.50	285.5	1,967	14.51%	大買/鉅額交易
2023/02/16	19.5	231.97	35.4	232.15	234.00	-15.9	1,852	-0.86%
2023/02/15	190.2	226.23	53.9	229.60	230.50	136.3	1,795	7.59%	大買/鉅額交易
2023/02/14	32.2	213.68	15.4	214.31	216.50	16.8	1,637	1.02%
2023/02/13	36	206.25	42.2	204.95	206.50	-6.2	1,531	-0.41%
2023/02/10	18	205.75	8.8	205.76	199.00	9.3	1,508	0.61%
2023/02/09	45.1	206.34	13.4	204.19	202.00	31.7	1,480	2.14%
2023/02/08	46.2	198.27	7	199.14	201.00	39.2	1,373	2.86%
2023/02/07	12	196.13	16	196.06	198.50	-4	1,324	-0.30%
2023/02/06	17.1	193.24	8.3	192.98	195.00	8.8	1,290	0.68%
2023/02/03	53	188.41	4	191.38	189.00	49	1,241	3.95%
2023/02/02	14.7	191.44	6.3	190.13	193.00	8.4	1,203	0.70%
2023/02/01	5	189.71	9.2	194.87	197.00	-4.2	1,107	-0.38%
2023/01/31	0.2	177.30	4	175.96	179.50	-3.9	1,014	-0.38%
2023/01/30	3.2	173.77	3.1	175.32	174.50	0.1	985	0.01%
2023/01/17	5	169.30	2	170.50	169.50	3	963	0.31%
2023/01/16	3	169.67	2.2	170.50	169.00	0.8	958	0.09%
2023/01/13	3	171.00	3.1	170.81	171.00	-0.1	951	-0.01%
2023/01/12	3.2	170.59	3.3	171.10	169.00	-0.1	952	-0.01%
2023/01/11	3	169.17	0.1	168.50	167.50	2.9	937	0.31%
2023/01/10	4	168.88	4	170.13	169.00	0	929	0.00%
2023/01/09	0	0.00	0.1	165.50	167.50	-0.1	916	-0.01%
2023/01/04	1.1	164.73	4	167.63	168.50	-2.9	919	-0.32%
2023/01/03	1	164.00	1	164.00	164.50	0	918	0.00%
2022/12/30	4.1	167.13	5.2	167.97	168.00	-1.1	940	-0.11%
2022/12/29	4	163.88	0	163.00	163.00	4	923	0.43%
2022/12/28	2.1	166.30	11.3	168.51	169.00	-9.2	907	-1.01%
2022/12/26	3.1	160.44	5.6	160.00	160.00	-2.5	875	-0.29%
2022/12/23	2	159.23	0	0.00	158.00	2	892	0.23%
2022/12/22	5	162.50	4	160.12	160.50	1	909	0.11%
2022/12/21	2	159.00	0	0.00	158.50	2	920	0.22%
2022/12/20	2	161.75	1	161.50	158.00	1	945	0.11%
2022/12/19	2	164.25	0	0.00	166.50	2	950	0.21%
2022/12/16	2	161.75	0	162.50	162.50	2	974	0.20%
2022/12/15	2	163.25	0	165.50	163.00	2	1,046	0.19%
2022/12/14	4	162.13	0	0.00	163.00	4	1,088	0.37%
2022/12/13	1	164.50	1	166.50	163.00	0	1,120	0.00%
2022/12/12	0	0.00	0.2	168.44	162.50	-0.2	1,109	-0.02%
2022/12/09	0	0.00	2.1	166.02	168.00	-2.1	1,095	-0.19%
2022/12/08	1.1	169.23	3.8	165.32	166.50	-2.7	1,077	-0.25%
2022/12/07	0	0.00	1.3	163.62	163.50	-1.3	1,052	-0.13%
2022/12/06	0	0.00	1.1	166.43	166.00	-1.1	1,042	-0.11%
2022/12/05	0	0.00	2	161.50	163.50	-2	1,022	-0.20%
2022/12/02	2	163.25	1.5	162.22	162.00	0.5	1,009	0.05%
2022/12/01	9	162.89	14	163.96	164.50	-5	994	-0.50%
2022/11/30	6.1	158.34	7.3	158.19	158.00	-1.2	948	-0.13%
2022/11/29	5	157.70	6.5	155.38	154.00	-1.5	898	-0.17%
2022/11/28	1	154.00	0	0.00	155.00	1	883	0.11%
2022/11/25	1.1	149.81	0	0.00	148.50	1.1	871	0.13%
2022/11/24	2	154.25	0.1	154.30	152.00	1.9	862	0.22%
2022/11/23	2	156.25	0.3	156.00	155.50	1.7	857	0.20%
2022/11/22	2	155.75	5	154.50	153.50	-3	852	-0.35%
2022/11/21	3	157.83	3	157.83	157.50	0	853	0.00%
2022/11/18	4	157.25	3	156.17	157.00	1	845	0.12%
2022/11/17	3	155.50	1.1	155.50	157.00	1.9	835	0.23%
2022/11/16	2	154.25	0	155.50	155.00	2	820	0.24%
2022/11/15	1	153.50	0.1	153.00	154.50	0.9	805	0.11%
2022/11/14	2.1	150.81	1	151.00	152.00	1.1	790	0.14%
2022/11/11	3	148.83	3.7	148.54	149.00	-0.7	765	-0.09%
2022/11/10	1.1	148.80	2	148.00	148.50	-0.9	747	-0.12%
2022/11/09	1	146.00	0	145.50	147.00	1	731	0.13%
2022/11/08	0.1	143.08	0.2	144.00	144.50	0	712	0.00%
2022/11/07	3	137.33	2	142.24	143.00	1	682	0.14%
2022/11/04	1	134.00	2	133.50	132.00	-1	642	-0.16%
2022/11/02	0	125.00	0	0.00	125.50	0	618	0.00%
2022/11/01	0	0.00	1	125.00	124.00	-1	619	-0.16%
2022/10/31	0	0.00	0	124.00	125.00	0	621	0.00%
2022/10/28	1	121.00	1	120.00	119.50	0	621	0.00%
2022/10/26	0	116.50	0	0.00	117.00	0	615	0.00%
2022/10/25	3.1	115.15	1	113.50	115.00	2.1	610	0.34%
2022/10/24	3	116.33	0	116.50	116.00	3	601	0.50%
2022/10/21	2	117.75	0	0.00	115.00	2	598	0.33%
2022/10/20	2	119.75	0	0.00	119.00	2	593	0.34%
2022/10/19	2	123.25	4	122.00	122.50	-2	582	-0.34%
2022/10/18	2	124.75	0	0.00	123.50	2	578	0.35%
2022/10/17	2	126.00	0	0.00	125.00	2	576	0.35%
2022/10/14	2	130.25	1	130.50	129.00	1	573	0.17%
2022/10/13	2	129.50	1	129.00	129.00	1	574	0.17%
2022/10/12	2	129.00	0	0.00	130.00	2	568	0.35%
2022/10/11	2	130.50	1	132.05	128.00	1	578	0.17%
2022/10/07	0	0.00	2	140.50	136.50	-2	561	-0.36%
2022/10/06	2	137.50	1.1	139.86	138.00	0.9	518	0.18%
2022/10/05	1	138.00	4.1	138.27	138.50	-3.1	509	-0.61%
2022/10/03	2.1	135.61	0	0.00	135.00	2.1	488	0.43%
2022/09/29	4.8	137.64	9.4	137.96	138.50	-4.7	466	-1.00%
2022/09/28	3	134.83	0.1	135.97	133.00	2.9	448	0.66%
2022/09/27	3	135.00	66	133.91	139.00	-63	436	-14.44%
2022/09/26	7.1	138.70	0.1	138.92	135.50	7	408	1.71%
2022/09/23	2	138.75	8.1	137.52	139.00	-6.1	398	-1.53%
2022/09/22	7.7	137.79	6	139.19	138.50	1.7	369	0.46%
2022/09/21	10	135.50	2	133.25	133.00	8	290	2.75%
2022/09/20	6.3	129.10	9.4	131.19	136.00	-3.1	243	-1.28%
2022/09/19	2.2	124.19	0	0.00	124.00	2.2	208	1.05%
2022/09/16	2	124.50	0	0.00	125.00	2	215	0.93%
2022/09/15	2	124.25	0	0.00	124.00	2	217	0.92%
2022/09/14	2	123.50	0	0.00	125.00	2	219	0.91%
2022/09/13	2	124.25	0	0.00	125.00	2	220	0.91%
2022/09/05	0	0.00	0.7	122.00	121.50	-0.7	226	-0.31%
2022/09/01	0	0.00	0.1	123.00	122.00	-0.1	228	-0.04%
2022/08/30	0	0.00	0.2	125.00	125.00	-0.2	253	-0.08%
2022/08/26	0	0.00	0.1	125.01	125.00	-0.1	259	-0.04%
2022/08/25	0.1	121.00	0	0.00	121.50	0.1	256	0.04%
2022/08/24	0	0.00	11	119.82	120.50	-11	262	-4.19%
2022/08/22	0	0.00	0	120.95	121.50	0	270	0.00%
2022/08/19	0	0.00	0.1	121.50	121.50	-0.1	270	-0.04%
2022/08/17	0	122.00	0	0.00	120.50	0	275	0.00%
2022/08/16	0	0.00	1	121.00	121.50	-1	276	-0.36%
2022/08/15	0	0.00	1	120.00	120.50	-1	276	-0.36%
2022/08/09	0	0.00	1	119.00	119.50	-1	281	-0.36%
2022/08/05	0	0.00	0	118.50	118.00	0	286	0.00%
2022/08/04	0.1	116.50	0	0.00	117.50	0.1	288	0.02%
2022/08/03	0	0.00	2	120.50	119.00	-2	283	-0.71%
2022/07/29	0	0.00	0.2	123.00	123.00	-0.2	283	-0.08%
2022/07/27	0	0.00	0.1	123.56	124.00	-0.1	284	-0.04%
2022/07/25	2	123.75	14	123.14	124.00	-12	282	-4.25%
2022/07/22	3	123.50	0	0.00	124.00	3	285	1.05%
2022/07/21	3	123.83	36	123.28	123.50	-33	295	-11.16%
2022/07/20	2	127.50	0	0.00	125.50	2	291	0.69%
2022/07/19	3	126.17	0	0.00	126.50	3	289	1.04%
2022/07/18	1	119.00	0	122.00	125.50	1	287	0.34%
2022/07/15	1	116.50	0	0.00	117.50	1	272	0.37%
2022/07/14	1	117.50	0.1	118.50	118.00	0.9	271	0.33%
2022/07/13	1	118.50	0	0.00	118.50	1	271	0.37%
2022/07/12	1.1	117.95	0	0.00	116.50	1.1	272	0.39%
2022/07/11	0.1	118.00	0	0.00	118.00	0.1	273	0.04%
2022/07/07	0	0.00	1	121.50	120.00	-1	274	-0.36%
2022/06/27	0	123.50	1	123.50	123.50	-1	260	-0.38%
2022/06/24	4	123.38	8	122.63	123.50	-4	258	-1.55%
2022/06/23	3	119.00	0	0.00	119.50	3	256	1.17%
2022/06/22	3	119.50	0.1	120.00	119.50	2.9	256	1.13%
2022/06/21	3	119.83	0	0.00	119.50	3	255	1.17%
2022/06/20	2	120.75	0	0.00	117.00	2	256	0.78%
2022/06/17	2	118.50	2	119.75	122.00	0	254	0.00%
2022/06/16	2	121.50	2.2	122.77	121.00	-0.2	254	-0.08%
2022/06/15	3	121.50	0	0.00	121.00	3	256	1.17%
2022/06/14	2	122.00	0.1	120.00	122.00	1.9	261	0.73%
2022/06/13	3	122.67	0.1	122.00	121.00	2.9	261	1.10%
2022/06/10	0	0.00	2	123.50	123.50	-2	260	-0.77%
2022/06/09	1	124.00	0	126.00	124.00	1	262	0.38%
2022/06/08	0.1	124.00	3.1	126.93	126.00	-3	254	-1.20%
2022/06/07	0	0.00	1	121.00	120.50	-1	245	-0.41%
2022/06/06	0.1	123.00	1	122.98	121.00	-1	266	-0.36%
2022/05/31	1	116.00	0	0.00	116.00	1	263	0.38%
2022/05/30	0.1	116.50	2.1	114.10	117.00	-2	264	-0.76%
2022/05/26	0	111.00	3	109.34	110.50	-3	260	-1.16%
2022/05/25	0	0.00	1	107.50	107.00	-1	257	-0.39%
2022/05/24	4	106.25	1	106.50	105.50	3	267	1.12%
2022/05/23	3	106.67	0	0.00	107.00	3	269	1.11%
2022/05/20	3	106.51	0	0.00	105.50	3	274	1.10%
2022/05/19	4	105.13	0	0.00	104.50	4	279	1.43%
2022/05/18	4	106.88	0	0.00	107.00	4	295	1.36%
2022/05/17	2	106.50	0.1	106.50	106.50	1.9	308	0.62%
2022/05/16	3	102.67	0	0.00	102.50	3	314	0.95%
2022/05/13	5	102.50	4	100.50	103.00	1	332	0.30%
2022/05/12	3.2	102.57	0.2	104.00	100.00	3	329	0.90%
2022/05/11	2	105.75	0	0.00	104.50	2	326	0.61%
2022/05/10	0	106.78	0	0.00	106.00	0	327	0.01%
2022/05/09	0	108.00	2	107.50	107.00	-2	328	-0.61%
2022/05/06	0	110.00	0	0.00	111.00	0	331	0.00%
2022/05/05	0	112.00	0	0.00	112.50	0	338	0.00%
2022/05/04	0.2	112.50	0	0.00	111.00	0.2	339	0.06%
2022/05/03	0	110.50	0	0.00	110.50	0	339	0.00%
2022/04/29	0	111.00	0	0.00	111.50	0	343	0.00%
2022/04/28	0	109.00	0	0.00	108.50	0	347	0.01%
2022/04/27	0.1	112.59	0.1	111.00	110.00	0	352	0.00%
2022/04/25	3	117.83	15.1	117.14	117.00	-12.1	344	-3.51%
2022/04/22	7	119.43	2	121.50	120.50	5	345	1.45%
2022/04/21	3	118.33	0	0.00	117.50	3	340	0.88%
2022/04/20	3.1	118.83	1	118.00	118.50	2.1	342	0.60%
2022/04/19	2	118.25	0	0.00	118.50	2	346	0.58%
2022/04/18	2	117.25	0	0.00	117.50	2	352	0.57%
2022/04/15	2.4	118.42	2	118.50	118.50	0.4	359	0.11%
2022/04/14	3	119.50	1	118.50	118.50	2	369	0.54%
2022/04/13	3	119.50	0.1	120.00	120.00	2.9	374	0.78%
2022/04/12	2	117.25	0	0.00	118.00	2	373	0.55%
2022/04/11	0.1	119.87	0	0.00	117.50	0.1	376	0.03%
2022/04/08	0.1	119.92	0.1	119.50	120.00	0	377	0.01%
2022/04/07	0	119.13	0	0.00	118.50	0	376	0.00%
2022/04/06	0	122.00	0	0.00	121.50	0	370	0.00%
2022/04/01	0	0.00	4	121.00	122.00	-4	370	-1.08%
2022/03/31	1	121.50	4	122.00	122.00	-3	369	-0.81%
2022/03/30	1	124.00	1	123.00	123.00	0	368	0.00%
2022/03/29	0.1	123.50	0	0.00	123.00	0.1	368	0.01%
2022/03/28	1.1	119.91	0	121.00	120.50	1.1	369	0.30%
2022/03/25	0	124.00	54	122.10	122.00	-54	365	-14.78%
2022/03/24	4.3	124.05	0	0.00	124.00	4.3	366	1.16%
2022/03/23	3	125.00	0	0.00	125.50	3	367	0.82%
2022/03/22	2	124.50	0.1	124.00	123.50	1.9	368	0.52%
2022/03/21	2.1	124.29	0	0.00	124.50	2.1	369	0.57%
2022/03/18	2	124.00	0	0.00	124.00	2	371	0.54%
2022/03/17	4	123.00	1	121.52	124.00	3	370	0.81%
2022/03/16	2.6	119.72	0	0.00	120.00	2.6	367	0.72%
2022/03/15	2.2	119.93	0	0.00	119.00	2.2	367	0.60%
2022/03/14	2.1	121.55	0	0.00	121.00	2.1	368	0.57%
2022/03/11	2	121.52	0	0.00	121.00	2	366	0.56%
2022/03/10	0.3	123.48	1	121.50	122.50	-0.7	367	-0.19%
2022/03/09	3.5	119.71	0.5	121.00	119.00	3.1	362	0.84%
2022/03/08	5	126.90	7	125.43	125.00	-2	352	-0.57%
2022/03/07	0.1	131.98	0	132.00	127.00	0.1	348	0.02%
2022/03/04	1	134.00	0	0.00	131.00	1	347	0.29%
2022/03/03	1.1	135.47	1	135.50	134.50	0.1	355	0.03%
2022/03/02	2	135.51	1.2	135.25	135.00	0.8	361	0.22%
2022/03/01	0.1	136.50	2	136.00	137.50	-1.9	368	-0.52%
2022/02/25	2	136.02	16	135.97	136.00	-14	370	-3.77%
2022/02/24	7	138.50	2	137.50	135.50	5	371	1.35%
2022/02/23	3	136.83	2.1	137.93	137.50	0.9	364	0.25%
2022/02/22	3	135.50	1	136.50	136.00	2	367	0.55%
2022/02/21	2	138.00	1	137.00	137.00	1	365	0.27%
2022/02/18	4	139.88	1	141.50	138.50	3	367	0.82%
2022/02/17	3	137.67	17	138.24	139.00	-14	357	-3.92%
2022/02/16	2	138.00	0	137.00	136.50	2	351	0.57%
2022/02/15	2	136.75	1.3	137.11	137.00	0.7	346	0.20%
2022/02/14	2	132.00	0	0.00	131.50	2	336	0.59%
2022/02/11	2	132.75	2.1	132.98	133.50	-0.1	339	-0.03%
2022/02/09	4.1	133.26	0	0.00	135.00	4.1	351	1.15%
2022/02/08	3	134.00	0	0.00	134.50	3	356	0.84%
2022/02/07	0	132.00	2	127.25	133.00	-2	362	-0.55%
2022/01/26	0	0.00	2	125.50	125.50	-2	357	-0.56%
2022/01/25	0.2	125.50	0	0.00	125.00	0.2	367	0.05%
2022/01/24	3	124.83	2.3	123.82	124.50	0.7	370	0.18%
2022/01/21	4.2	129.09	2	130.50	126.50	2.2	377	0.58%
2022/01/20	5	128.40	0	0.00	129.50	5	389	1.28%
2022/01/19	2	125.77	0	0.00	126.00	2	387	0.52%
2022/01/18	2	124.77	0	0.00	126.00	2	391	0.52%
2022/01/17	2.1	123.25	0.3	123.52	124.00	1.8	393	0.45%
2022/01/14	3.1	125.36	0	0.00	125.50	3.1	394	0.78%
2022/01/13	2	126.25	4	127.00	127.00	-2	403	-0.50%
2022/01/12	4	126.50	1	127.00	127.50	3	406	0.74%
2022/01/11	2.3	128.08	0.3	128.50	129.00	2	407	0.50%
2022/01/10	1	125.89	5.1	124.53	125.00	-4.1	406	-1.00%
2022/01/07	0.2	129.50	0	0.00	127.00	0.2	406	0.05%
2022/01/06	1.1	130.14	1	130.52	130.50	0.1	412	0.02%
2022/01/05	0	132.50	0	0.00	132.00	0	431	0.00%
2022/01/04	1.2	133.00	1	132.03	132.00	0.2	441	0.04%
2022/01/03	1.1	133.05	0	0.00	133.50	1.1	469	0.22%
2021/12/29	1.3	135.62	1.2	135.13	135.00	0.2	500	0.03%
2021/12/28	0	135.00	1	135.00	135.50	-1	536	-0.18%
2021/12/27	0	134.51	2	134.00	134.00	-2	602	-0.33%
2021/12/24	3	134.00	0.1	135.00	134.50	2.9	623	0.47%
2021/12/23	3	134.50	1	135.00	134.00	2	648	0.31%
2021/12/22	2	134.25	0.2	135.00	134.50	1.9	704	0.26%
2021/12/21	2	133.51	0	0.00	133.00	2	774	0.26%
2021/12/20	3.4	133.76	0	0.00	133.50	3.4	797	0.42%
2021/12/17	4	135.25	0	137.00	134.50	4	799	0.50%
2021/12/16	2	136.25	0	0.00	136.00	2	800	0.25%
2021/12/15	2	134.51	0	0.00	135.50	2	812	0.25%
2021/12/14	2	134.28	0	0.00	134.00	2	814	0.25%
2021/12/13	2	136.25	0	0.00	135.00	2	815	0.25%
2021/12/10	0.1	137.92	1	137.00	137.00	-0.9	818	-0.11%
2021/12/09	1	139.00	0	0.00	139.00	1	822	0.12%
2021/12/08	1.2	137.09	0	0.00	137.50	1.2	828	0.14%
2021/12/07	0.5	136.50	1	135.50	136.00	-0.5	839	-0.06%
2021/12/06	0.2	135.22	0	0.00	134.50	0.2	851	0.02%
2021/12/03	1.1	135.55	0	0.00	135.50	1.1	880	0.13%
2021/12/02	3	134.67	0	136.00	135.00	3	895	0.33%
2021/11/30	3.1	137.54	1	139.00	139.00	2.1	900	0.23%
2021/11/29	18.9	135.43	2	136.00	136.00	16.9	903	1.87%
2021/11/26	1	141.01	0.1	141.50	140.50	0.9	902	0.10%
2021/11/25	0.1	144.00	12	144.75	143.50	-12	901	-1.33%
2021/11/24	8	141.75	0	0.00	142.50	8	901	0.89%
2021/11/23	5	140.50	0	0.00	140.50	5	904	0.55%
2021/11/22	5.1	140.60	0.3	140.50	140.50	4.8	915	0.52%
2021/11/19	2.2	141.55	0	0.00	141.50	2.2	935	0.24%
2021/11/18	2	141.75	1	142.25	142.00	1	961	0.10%
2021/11/17	2.1	142.50	0.5	143.00	141.50	1.6	974	0.16%
2021/11/16	2.1	143.29	0	143.98	143.00	2.1	997	0.21%
2021/11/15	4.1	143.74	1.1	143.51	144.00	3	1,004	0.30%
2021/11/12	2	145.75	0.2	146.50	145.50	1.8	1,012	0.18%
2021/11/11	2.2	145.86	1	146.00	146.00	1.2	1,031	0.12%
2021/11/09	0	0.00	0.6	144.18	145.50	-0.6	1,066	-0.05%
2021/11/08	1.1	146.41	1	147.43	144.50	0.1	1,069	0.01%
2021/11/05	0	0.00	0.2	144.00	144.00	-0.2	1,080	-0.02%
2021/11/04	0.1	145.44	1.2	145.58	145.00	-1.1	1,082	-0.10%
2021/11/03	0.2	143.50	2.3	143.98	143.50	-2.2	1,087	-0.20%
2021/11/02	0.2	144.00	1	143.00	143.00	-0.8	1,110	-0.08%
2021/11/01	0.3	144.00	0.1	143.50	144.00	0.2	1,127	0.02%
2021/10/29	0.1	144.50	0.4	144.43	144.00	-0.3	1,147	-0.03%
2021/10/28	1.1	144.59	1.2	142.75	145.50	-0.1	1,156	-0.01%
2021/10/26	0.2	140.50	0.2	140.50	140.00	0	1,171	0.00%
2021/10/25	4	141.00	1	142.50	141.50	3	1,180	0.25%
2021/10/22	2	140.25	0.5	142.00	140.50	1.5	1,210	0.13%
2021/10/21	5.5	139.58	3	140.50	142.00	2.5	1,242	0.20%
2021/10/20	2.1	141.28	1	140.01	140.50	1.1	1,258	0.09%
2021/10/19	5.1	141.10	1	141.50	142.00	4.1	1,353	0.30%
2021/10/18	2.1	141.50	0.2	141.00	141.00	1.9	1,382	0.14%
2021/10/15	3.2	142.97	1	143.50	143.00	2.2	1,414	0.16%
2021/10/14	2.3	142.61	0	0.00	141.00	2.3	1,441	0.16%
2021/10/13	11.1	148.33	9.7	149.27	144.00	1.4	1,483	0.09%
2021/10/12	9.1	151.39	71.3	150.03	150.00	-62.2	1,515	-4.11%
2021/10/08	8.7	155.80	5	153.90	152.50	3.7	1,545	0.24%
2021/10/07	6	155.67	4.1	154.74	156.00	1.9	1,550	0.12%
2021/10/06	15.1	151.50	20	153.28	151.00	-5	1,569	-0.32%
2021/10/05	8	155.69	4	155.13	155.50	4	1,637	0.24%
2021/10/04	31.1	158.59	9.2	154.60	153.00	21.9	1,699	1.29%
2021/10/01	26.1	152.53	6	149.08	151.00	20.1	1,800	1.11%
2021/09/30	1.5	154.87	1.1	154.32	153.00	0.5	1,966	0.02%
2021/09/29	9.7	155.43	22	150.87	151.50	-12.4	1,977	-0.63%
2021/09/28	50	150.74	11.4	153.65	156.00	38.6	1,984	1.94%
2021/09/27	2	145.75	4.1	146.31	147.50	-2.1	2,039	-0.10%
2021/09/24	3.1	142.66	1.1	142.02	142.00	2.1	2,125	0.10%
2021/09/23	2	141.00	32.2	140.53	141.50	-30.2	2,141	-1.41%
2021/09/22	3.1	139.99	1	142.50	139.00	2.1	2,151	0.10%
2021/09/17	1	141.00	0	0.00	140.50	1	2,177	0.05%
2021/09/16	1.1	139.50	0.2	140.87	141.00	0.9	2,192	0.04%
2021/09/15	1	141.00	0	0.00	140.00	1	2,212	0.05%
2021/09/14	3	142.33	1	140.00	141.00	2	2,243	0.09%
2021/09/13	2.3	142.71	2.1	143.24	143.50	0.2	2,294	0.01%
2021/09/10	0.3	141.17	0.3	142.00	139.50	0	2,373	0.00%
2021/09/09	0	134.00	0.5	138.37	138.00	-0.5	2,373	-0.02%
2021/09/08	3.5	132.41	2.1	131.50	132.00	1.4	2,379	0.06%
2021/09/07	1.4	135.19	5.2	137.03	135.00	-3.8	2,394	-0.16%
2021/09/06	0.3	141.20	33.2	140.50	139.50	-32.9	2,428	-1.36%
2021/09/03	0.2	146.03	1	146.50	146.50	-0.8	2,428	-0.03%
2021/09/02	1.1	146.05	1	144.50	144.00	0.1	2,441	0.00%
2021/09/01	1	145.50	0.1	146.84	145.50	0.9	2,455	0.04%
2021/08/31	1.1	144.64	10.3	146.33	145.50	-9.2	2,491	-0.37%
2021/08/30	3	145.67	5.1	146.69	147.00	-2.1	2,547	-0.08%
2021/08/27	11	144.55	0.2	145.02	144.50	10.8	2,673	0.40%
2021/08/26	3	144.83	2	146.00	144.50	1	2,692	0.04%
2021/08/25	12	142.29	0.1	143.65	145.50	11.9	2,714	0.44%
2021/08/24	25.5	140.01	6	140.17	142.50	19.5	2,746	0.71%
2021/08/23	4.3	131.16	1.1	133.45	133.50	3.2	2,780	0.11%
2021/08/20	4.2	132.24	0.3	132.76	130.50	3.9	2,807	0.14%
2021/08/19	3.4	135.66	0	0.00	132.50	3.4	2,805	0.12%
2021/08/18	4	137.47	0.2	133.25	139.00	3.8	2,818	0.14%
2021/08/17	11.1	136.40	2	135.50	134.50	9.1	2,825	0.32%
2021/08/16	2.6	138.66	20.2	140.79	137.00	-17.7	2,824	-0.63%
2021/08/13	4.4	146.94	4	146.00	145.00	0.4	2,808	0.01%
2021/08/12	12.5	150.04	4	149.25	149.00	8.5	2,815	0.30%
2021/08/11	11	151.00	6	151.17	152.50	5	2,854	0.17%
2021/08/10	1.2	151.73	4.1	149.75	149.50	-2.9	2,907	-0.10%
2021/08/09	1.5	150.69	3	150.83	149.00	-1.5	2,966	-0.05%
2021/08/06	1.6	147.35	1.7	147.41	147.50	-0.1	2,976	0.00%
2021/08/05	3.5	151.45	7.1	150.78	151.00	-3.6	3,032	-0.12%
2021/08/04	6	154.60	7.2	158.22	154.00	-1.2	3,051	-0.04%
2021/08/03	3.4	161.01	19	160.29	158.00	-15.6	3,070	-0.51%
2021/08/02	3	160.00	1	161.00	162.00	2	3,066	0.07%
2021/07/30	4.1	160.78	4	161.13	159.00	0.1	3,107	0.00%
2021/07/29	1.1	159.50	2	160.00	160.00	-0.9	3,099	-0.03%
2021/07/28	8.6	156.68	21.3	155.81	159.50	-12.7	3,098	-0.41%
2021/07/27	8.2	165.28	9.7	165.85	162.00	-1.4	3,094	-0.05%
2021/07/26	1	168.00	2	168.75	168.50	-1	3,079	-0.03%
2021/07/23	22.8	172.63	24.6	171.68	172.00	-1.7	3,061	-0.06%
2021/07/22	5.4	168.16	13.6	168.95	167.50	-8.2	2,967	-0.27%
2021/07/21	9.2	166.67	2.1	165.11	165.50	7.1	2,942	0.24%
2021/07/20	3.1	172.17	4.4	170.33	172.00	-1.3	2,923	-0.04%
2021/07/19	11.2	174.19	5.4	173.78	174.50	5.8	2,909	0.20%
2021/07/16	11.2	170.05	10.3	171.20	171.50	0.9	2,876	0.03%
2021/07/15	2.3	165.59	6.1	166.85	167.00	-3.8	2,841	-0.13%
2021/07/14	3.2	160.58	7.5	159.51	158.50	-4.2	2,825	-0.15%
2021/07/13	15.4	157.48	5.5	156.11	157.00	10	2,809	0.35%
2021/07/12	16.7	159.64	18	158.96	157.00	-1.3	2,790	-0.05%
2021/07/09	18.7	171.81	21.1	170.88	167.50	-2.4	2,731	-0.09%
2021/07/08	31.7	172.64	21.5	173.03	173.00	10.2	2,713	0.38%
2021/07/07	25.5	171.99	32.4	174.54	173.00	-6.9	2,563	-0.27%
2021/07/06	6.4	161.64	4	160.75	161.00	2.4	2,402	0.10%
2021/07/05	8	157.38	13.2	157.61	159.00	-5.2	2,388	-0.22%
2021/07/02	28.8	155.80	20.1	154.17	154.00	8.6	2,354	0.37%
2021/07/01	3.4	156.56	11.9	155.30	161.00	-8.5	2,234	-0.38%
2021/06/30	9.6	146.37	5.1	146.38	146.50	4.5	2,133	0.21%
2021/06/29	1.2	142.67	2.6	143.65	142.00	-1.4	2,133	-0.06%
2021/06/28	13.8	143.51	2.1	144.49	144.00	11.7	2,137	0.55%
2021/06/25	2.5	150.98	9	150.56	149.00	-6.5	2,112	-0.31%
2021/06/24	4.1	151.01	3.3	151.15	151.50	0.8	2,107	0.04%
2021/06/23	11.3	149.46	8	150.00	149.00	3.3	2,097	0.16%
2021/06/22	39.3	155.48	22.7	154.40	153.00	16.7	2,074	0.80%
2021/06/21	17.1	154.21	8.5	154.09	155.50	8.6	2,029	0.43%
2021/06/18	4.1	147.02	9.2	146.96	148.00	-5.1	1,959	-0.26%
2021/06/17	6.2	147.58	2	147.00	147.00	4.2	1,966	0.22%
2021/06/16	12.1	147.73	5	149.66	147.50	7.2	1,973	0.36%
2021/06/15	37	148.77	24.5	147.11	149.50	12.5	1,952	0.64%
2021/06/11	7	142.00	7	141.71	141.50	0	1,939	0.00%
2021/06/10	10	142.65	4	141.38	142.50	6	1,975	0.30%
2021/06/09	5.4	143.30	5.5	142.52	142.50	-0.1	2,015	0.00%
2021/06/08	107.8	146.95	109	144.90	143.50	-1.3	2,087	-0.06%	大買/大賣/
2021/06/07	12	142.25	14.4	142.33	142.00	-2.4	2,122	-0.12%
2021/06/04	18.3	147.45	2	148.97	146.00	16.2	2,092	0.78%
2021/06/03	8.7	140.87	7	139.50	139.50	1.7	2,013	0.08%
2021/06/02	7.4	141.07	7.3	141.18	140.50	0.1	2,060	0.00%
2021/06/01	6.9	139.80	1	142.00	141.50	5.9	2,062	0.29%
2021/05/31	6.1	141.27	1.2	139.19	142.50	4.9	2,056	0.24%
2021/05/28	3.2	133.89	0	0.00	132.50	3.2	2,043	0.16%
2021/05/27	0	128.00	0	0.00	132.50	0	2,055	0.00%
2021/05/26	1	127.43	6	125.17	127.50	-5	2,106	-0.24%
2021/05/25	6.1	127.26	3	128.00	124.00	3	2,164	0.14%
2021/05/24	3	127.17	0	128.00	129.50	3	2,166	0.14%
2021/05/21	5	126.70	0	127.50	127.50	5	2,256	0.22%
2021/05/20	3.3	124.09	1	124.00	123.50	2.3	2,328	0.10%
2021/05/19	8	125.94	3	122.00	127.00	5	2,346	0.21%
2021/05/18	3	116.50	1	118.00	123.00	2	2,331	0.09%
2021/05/17	3.1	112.16	5	116.79	112.00	-1.9	2,301	-0.08%
2021/05/14	3.1	123.83	1.2	123.07	124.00	1.9	2,246	0.09%
2021/05/13	4.1	115.81	4.6	116.89	128.00	-0.6	2,225	-0.02%
2021/05/12	4.1	126.86	0.1	126.67	126.00	4	2,162	0.18%
2021/05/11	5.4	145.01	49.4	142.50	140.00	-44	2,123	-2.07%
2021/05/10	1.1	153.73	1	156.00	155.50	0.1	2,102	0.00%
2021/05/07	8.3	153.54	2.4	155.14	152.50	6	2,161	0.28%
2021/05/06	1.7	167.24	0	170.88	167.00	1.7	2,148	0.08%
2021/05/05	1.7	170.38	1	171.01	170.50	0.7	2,150	0.03%
2021/05/04	3.3	165.95	3.7	164.07	169.50	-0.4	2,152	-0.02%
2021/05/03	4	177.30	45.1	180.67	174.00	-41.1	2,147	-1.91%
2021/04/29	1	187.52	1	187.50	187.00	0	2,135	0.00%
2021/04/28	1	190.02	0.1	191.50	190.00	0.9	2,148	0.04%
2021/04/27	3.1	190.86	20	190.15	190.00	-16.9	2,187	-0.77%
2021/04/26	4.1	187.59	2.2	187.49	187.00	1.9	2,192	0.09%
2021/04/23	4	194.64	2	191.29	191.00	2	2,190	0.09%
2021/04/22	7.1	201.64	56	201.44	195.00	-48.9	2,186	-2.24%
2021/04/21	2	199.99	6	200.83	204.00	-4	2,168	-0.18%
2021/04/20	7.1	198.42	1	198.50	198.50	6.1	2,165	0.28%
2021/04/19	3	197.12	1.2	192.30	198.00	1.8	2,182	0.08%
2021/04/16	1.7	193.97	1	194.50	192.00	0.7	2,188	0.03%
2021/04/15	1.2	189.36	0	194.50	193.50	1.2	2,227	0.05%
2021/04/14	15.5	195.97	18.7	191.22	189.00	-3.1	2,229	-0.14%
2021/04/13	1	188.00	2	185.50	185.00	-1	2,169	-0.05%
2021/04/12	3.4	186.24	3.4	186.80	183.00	0	2,169	0.00%
2021/04/09	1.1	190.98	0.1	192.50	190.00	1	2,161	0.05%
2021/04/08	1	185.06	5.4	189.90	191.50	-4.3	2,151	-0.20%
2021/04/07	1	183.97	2	182.50	183.50	-1	2,129	-0.05%
2021/04/06	3	183.50	2	184.00	184.50	1	2,136	0.05%
2021/04/01	4.2	183.64	3	183.17	181.50	1.2	2,140	0.06%
2021/03/31	34.2	183.65	2	183.75	183.50	32.2	2,139	1.50%
2021/03/29	2.1	176.29	1	177.50	176.50	1.1	2,183	0.05%
2021/03/26	2	180.25	0	180.00	179.50	2	2,205	0.09%
2021/03/25	0.5	178.00	1.3	178.87	175.50	-0.8	2,206	-0.04%
2021/03/24	4	177.13	6	176.58	177.50	-2	2,220	-0.09%
2021/03/23	1.1	178.41	0	0.00	176.00	1.1	2,279	0.05%
2021/03/22	1	178.00	0	0.00	177.50	1	2,318	0.04%
2021/03/19	11	179.95	10.3	176.10	176.00	0.7	2,337	0.03%
2021/03/18	4	182.50	0.2	184.50	181.00	3.8	2,324	0.17%
2021/03/17	4.1	183.80	4.2	184.99	183.50	-0.2	2,339	-0.01%
2021/03/16	2	187.00	3	189.50	188.00	-1	2,358	-0.04%
2021/03/15	4.2	184.17	3.2	184.86	186.00	1	2,349	0.04%
2021/03/12	8.7	177.83	9.4	179.88	180.50	-0.7	2,342	-0.03%
2021/03/11	2	168.25	19.4	170.44	170.50	-17.4	2,341	-0.74%
2021/03/10	4	166.38	2	168.25	168.00	2	2,401	0.08%
2021/03/09	5.1	167.97	8.3	164.58	168.50	-3.2	2,474	-0.13%
2021/03/08	6.1	165.20	3	166.67	161.00	3.1	2,457	0.13%
2021/03/05	2.2	163.95	2	165.75	167.00	0.2	2,425	0.01%
2021/03/04	3.3	167.25	0	0.00	165.50	3.3	2,511	0.13%
2021/03/03	10	161.55	11	160.57	164.00	-1	2,577	-0.04%
2021/03/02	11.3	160.86	8	162.94	159.00	3.2	2,553	0.13%
2021/02/26	26.1	159.27	27.1	155.98	159.50	-1	2,542	-0.04%
2021/02/25	3	154.51	6.1	154.43	157.50	-3.1	2,526	-0.12%
2021/02/24	15.1	148.60	4	149.50	146.00	11.1	2,487	0.45%
2021/02/23	9	150.07	5.1	149.97	147.50	3.9	2,537	0.15%
2021/02/22	9.2	147.37	12	144.07	148.00	-2.8	2,561	-0.11%
2021/02/19	6.8	135.91	5.5	136.91	138.00	1.3	2,597	0.05%
2021/02/18	2	129.50	4	131.38	132.50	-2	2,597	-0.08%
2021/02/17	12	123.71	3.7	127.09	130.00	8.3	2,620	0.31%
2021/02/05	0.1	119.26	1	120.00	118.50	-0.9	2,631	-0.03%
2021/02/03	3	118.00	1	118.00	116.50	2	2,715	0.07%
2021/02/02	1	116.00	1	116.50	115.00	0	2,783	0.00%
2021/02/01	0	0.00	0	113.00	117.00	0	2,802	0.00%
2021/01/29	1.6	116.25	0	0.00	114.00	1.6	2,785	0.06%
2021/01/28	1	118.00	7	122.01	124.00	-6	2,710	-0.22%
2021/01/27	0.1	114.50	3.1	114.34	113.00	-3	2,665	-0.11%
2021/01/26	3.2	112.06	0	0.00	111.00	3.2	2,659	0.12%
2021/01/25	4	114.25	6.1	114.85	115.00	-2.1	2,644	-0.08%
2021/01/22	1.2	120.46	0.1	123.00	119.50	1.1	2,620	0.04%
2021/01/21	2	118.50	4	120.25	120.50	-2	2,610	-0.08%
2021/01/20	8.3	120.75	81	121.01	119.50	-72.7	2,588	-2.81%
2021/01/19	1	130.50	2	127.75	128.00	-1	2,541	-0.04%
2021/01/18	3	125.83	2	127.50	128.00	1	2,527	0.04%
2021/01/15	4	130.13	1	131.00	129.50	3	2,510	0.12%
2021/01/14	6	135.17	0	136.50	134.00	6	2,493	0.24%
2021/01/13	4	137.00	1	137.00	136.50	3	2,484	0.12%
2021/01/12	10	135.20	6	135.75	133.50	4	2,466	0.16%
2021/01/11	1	139.51	2	141.00	140.50	-1	2,424	-0.04%
2021/01/08	1	140.50	14.7	138.37	140.50	-13.7	2,398	-0.57%
2021/01/07	5	132.80	1.1	135.09	133.00	3.9	2,343	0.17%
2021/01/06	2.3	129.00	3	130.00	130.50	-0.7	2,315	-0.03%
2021/01/05	0	0.00	5	127.60	129.00	-5	2,298	-0.22%
2021/01/04	4	124.50	2	124.17	124.00	2	2,281	0.09%
2020/12/31	5	127.10	0	0.00	127.00	5	2,264	0.22%
2020/12/30	0	0.00	1	129.00	129.50	-1	2,255	-0.04%
2020/12/29	2	128.25	6.3	128.28	128.00	-4.3	2,254	-0.19%
2020/12/28	3.3	126.61	0.1	126.50	126.50	3.2	2,241	0.14%
2020/12/25	5.1	128.31	8	128.63	128.00	-2.9	2,229	-0.13%
2020/12/24	1.3	131.54	0	0.00	130.00	1.3	2,211	0.06%
2020/12/23	6.2	126.76	75.1	127.59	130.00	-68.9	2,192	-3.14%
2020/12/22	2.1	135.08	3.1	133.40	131.00	-1	2,134	-0.05%
2020/12/21	5	136.20	3	138.33	136.00	2	2,103	0.10%
2020/12/18	1	139.50	3	139.50	138.00	-2	2,091	-0.10%
2020/12/17	8	143.50	5	139.10	139.00	3	2,067	0.15%
2020/12/16	1.1	143.91	2.2	141.42	144.50	-1.1	2,001	-0.05%
2020/12/15	20.1	141.48	101	139.61	137.00	-80.9	1,951	-4.15%	大賣/
2020/12/14	0	0.00	2	137.51	138.00	-2	1,918	-0.11%
2020/12/11	1.1	139.50	4	138.50	137.00	-2.9	1,910	-0.15%
2020/12/10	18	138.81	78	140.33	138.00	-60	1,874	-3.20%
2020/12/09	3	135.50	5	136.60	137.50	-2	1,817	-0.11%
2020/12/08	2.1	131.76	935.4	131.41	132.50	-933.4	1,777	-52.50%	大賣/鉅額交易
2020/12/07	203	135.49	202.1	130.36	134.50	0.9	1,726	0.05%	大買/大賣/
2020/12/04	26.2	142.62	4	143.75	139.50	22.2	1,635	1.36%
2020/12/03	33.1	139.56	198.4	136.82	141.00	-165.3	1,493	-11.07%	大賣/鉅額交易
2020/12/02	24	132.21	75.1	133.55	132.00	-51.1	1,391	-3.67%
2020/12/01	17.3	127.85	2	128.75	129.50	15.3	1,356	1.13%
2020/11/30	588	136.69	210	135.23	131.50	378	1,315	28.74%	大買/大賣/鉅額交易
2020/11/27	445	128.72	56.1	127.49	129.00	388.9	1,192	32.60%	大買/鉅額交易
2020/11/26	45.3	118.99	0	0.00	117.50	45.3	1,078	4.20%
2020/11/25	1	117.00	0	0.00	117.00	1	1,051	0.10%
2020/11/24	8	116.81	1,122	115.25	115.50	-1,114	1,007	-110.59%	大賣/鉅額交易
2020/11/23	2.1	119.19	3	120.00	120.00	-0.9	945	-0.10%
2020/11/20	72	117.65	0.1	117.51	118.00	71.9	900	7.99%
2020/11/19	59.3	118.06	108.4	118.98	122.00	-49.1	826	-5.94%	大賣/
2020/11/18	1,110.6	113.35	13.1	110.18	115.50	1,097.5	691	158.82%	大買/鉅額交易
2020/11/17	6	103.08	4	104.63	105.00	2	568	0.35%
2020/11/16	5.1	103.33	8.4	104.30	106.00	-3.3	535	-0.62%
2020/11/13	7.3	96.74	1.1	98.91	99.80	6.2	481	1.29%
2020/11/12	152	94.38	21	93.92	95.40	131	430	30.43%	大買/鉅額交易
2020/11/11	61	92.82	11	93.53	95.50	50	397	12.59%
2020/11/10	7	89.70	4	91.28	89.40	3	331	0.92%
2020/11/09	260	85.40	1	85.40	85.40	259	253	102.02%	大買/鉅額交易
2020/11/03	2	76.95	0	0.00	76.30	2	241	0.83%
2020/11/02	0.2	75.00	0	0.00	74.20	0.2	235	0.09%
2020/10/30	0.1	78.00	0	0.00	74.70	0.1	237	0.04%
2020/10/29	0	0.00	0	77.00	74.90	0	239	-0.01%
2020/10/28	0	76.02	0	0.00	75.60	0	241	0.01%
2020/10/27	0	76.00	0	0.00	76.00	0	242	0.00%
2020/10/23	1	75.70	0	0.00	75.80	1	248	0.40%
2020/10/22	1	76.20	0	0.00	76.00	1	261	0.38%
2020/10/21	1	75.90	7	75.67	76.20	-6	276	-2.17%
2020/10/20	1	75.10	0	0.00	75.20	1	279	0.36%
2020/10/19	1	74.60	0	0.00	75.10	1	286	0.35%
2020/10/16	1.1	74.99	0	0.00	74.80	1.1	295	0.37%
2020/10/15	1	75.90	0	0.00	75.50	1	298	0.34%
2020/10/14	1	75.20	0	0.00	76.10	1	303	0.33%
2020/10/12	1	77.10	1	76.60	77.00	0	310	0.00%
2020/10/06	1	76.40	1	77.40	77.00	0	324	0.00%
2020/09/24	2	74.10	0	0.00	74.00	2	355	0.56%
2020/09/23	2	75.65	2	76.05	75.70	0	358	0.00%
2020/09/22	3	76.03	18	75.96	75.80	-15	360	-4.17%
2020/09/21	3	77.43	0	0.00	76.70	3	365	0.82%
2020/09/18	2	77.25	0	0.00	77.30	2	374	0.53%
2020/09/17	2	76.35	0	0.00	76.30	2	381	0.52%
2020/09/16	2	75.30	1	75.20	75.30	1	377	0.26%
2020/09/15	2	74.50	0	0.00	74.40	2	380	0.53%
2020/09/14	2	73.40	0	0.00	73.40	2	389	0.51%
2020/09/11	2	73.85	0	0.00	73.30	2	395	0.51%
2020/09/09	0	0.00	1	74.00	74.20	-1	406	-0.25%
2020/09/08	1	73.50	0	0.00	73.60	1	415	0.24%
2020/09/04	0	0.00	1	72.70	72.80	-1	458	-0.22%
2020/09/02	0	0.00	1	72.00	72.70	-1	500	-0.20%
2020/08/24	1	72.20	12	72.32	72.30	-11	640	-1.72%
2020/08/21	1	72.00	1	72.00	72.50	0	655	0.00%
2020/08/20	1	73.70	1	71.20	71.60	0	666	0.00%
2020/08/19	1	75.00	0	0.00	74.30	1	681	0.15%
2020/08/18	1	75.10	0	0.00	74.90	1	720	0.14%
2020/08/17	1	75.70	1	75.40	75.40	0	721	0.00%
2020/08/14	1	75.60	0	0.00	75.20	1	721	0.14%
2020/08/13	0	0.00	1	75.80	75.60	-1	720	-0.14%
2020/08/12	0	0.00	1	74.60	74.70	-1	723	-0.14%
2020/08/11	3	74.40	0	0.00	74.30	3	722	0.42%
2020/08/10	3	72.60	0	0.00	72.70	3	718	0.42%
2020/08/07	0	0.00	1	71.40	71.70	-1	718	-0.14%
2020/08/05	1	71.50	0	0.00	71.00	1	720	0.14%
2020/07/27	2	71.90	0	0.00	71.80	2	744	0.27%
2020/07/24	1	75.00	1	75.00	74.60	0	740	0.00%
2020/07/23	1.2	76.22	0	0.00	75.90	1.2	742	0.16%
2020/07/22	1	79.60	12	79.60	79.50	-11	738	-1.49%
2020/07/21	1	79.40	0	0.00	79.40	1	730	0.14%
2020/07/16	1	80.60	1	80.60	80.50	0	722	0.00%
2020/07/15	0	0.00	1	81.40	80.80	-1	721	-0.14%
2020/07/13	0	0.00	1	80.30	80.30	-1	716	-0.14%
2020/07/07	0	0.00	1	82.00	80.40	-1	708	-0.14%
2020/07/06	1	79.80	1	81.30	81.40	0	704	0.00%
2020/07/03	0.5	80.00	0	0.00	79.50	0.5	694	0.07%
2020/07/02	1	79.90	2	79.95	79.80	-1	695	-0.14%
2020/07/01	1	80.10	1	80.00	80.20	0	694	0.00%
2020/06/29	0	0.00	1	79.40	79.40	-1	723	-0.14%
2020/06/24	1	81.10	17	80.72	81.20	-16	713	-2.24%
2020/06/23	1	78.70	0	0.00	79.20	1	704	0.14%
2020/06/22	2	79.05	0.2	78.80	78.70	1.9	703	0.26%
2020/06/19	1	80.10	0	0.00	79.30	1	703	0.14%
2020/06/18	1	79.00	2	78.60	78.80	-1	695	-0.14%
2020/06/17	0	0.00	2	79.30	79.20	-2	692	-0.29%
2020/06/16	0	0.00	5	80.56	79.70	-5	693	-0.72%
2020/06/15	1.6	80.50	7	80.91	80.00	-5.4	701	-0.77%
2020/06/12	1	78.30	4	79.30	80.60	-3	700	-0.43%
2020/06/11	0	0.00	4	81.78	81.00	-4	688	-0.58%
2020/06/10	3	84.77	1	84.30	84.40	2	670	0.30%
2020/06/09	3	85.40	12	86.13	85.40	-9	669	-1.34%
2020/06/08	4.4	84.27	4	85.08	85.90	0.4	644	0.05%
2020/06/05	2	81.40	5	79.10	81.70	-3	608	-0.49%
2020/06/04	1	78.80	1	78.70	78.90	0	578	0.00%
2020/06/03	3.2	77.43	1	76.00	77.50	2.2	568	0.39%
2020/06/02	4	75.78	2	75.55	75.30	2	553	0.36%
2020/05/29	1	73.10	1	73.70	73.50	0	533	0.00%
2020/05/28	4	73.53	2	74.30	73.10	2	530	0.38%
2020/05/27	2	73.50	0	0.00	72.90	2	518	0.39%
2020/05/26	2	72.80	5	72.50	72.60	-3	508	-0.59%
2020/05/25	6.1	73.05	7	69.96	73.10	-0.9	485	-0.19%
2020/05/22	2	68.15	0	0.00	68.00	2	446	0.45%
2020/05/21	1	68.10	19	68.02	68.30	-18	445	-4.04%
2020/05/20	1	68.10	0	0.00	67.70	1	445	0.22%
2020/05/19	1	68.20	0	0.00	68.20	1	446	0.22%
2020/05/18	1	66.40	0	0.00	67.00	1	434	0.23%
2020/05/15	3	65.93	5	65.90	65.60	-2	433	-0.46%
2020/05/14	2	66.95	0	0.00	66.50	2	435	0.46%
2020/05/13	1	67.50	0	0.00	67.60	1	433	0.23%
2020/05/12	0	0.00	3	67.40	67.40	-3	437	-0.68%
2020/05/08	3	66.17	0	0.00	66.40	3	438	0.68%
2020/05/04	1	66.30	0	0.00	66.60	1	442	0.23%
2020/04/30	3	67.07	1	67.30	67.20	2	440	0.45%
2020/04/29	0	0.00	1	64.70	65.20	-1	440	-0.23%
2020/04/28	0	0.00	1	64.80	65.00	-1	438	-0.23%
2020/04/27	0	0.00	6	63.38	63.50	-6	450	-1.33%
2020/04/24	1	62.20	0	0.00	62.40	1	448	0.22%
2020/04/23	1	62.20	4	62.40	62.40	-3	446	-0.67%
2020/04/22	1	61.70	1	61.20	62.00	0	445	0.00%
2020/04/21	2	62.30	0	0.00	61.40	2	443	0.45%
2020/04/20	2	63.10	6	63.27	63.80	-4	436	-0.92%
2020/04/17	6	63.88	1	64.30	63.50	5	434	1.15%
2020/04/16	3	63.47	0	0.00	63.40	3	430	0.70%
2020/04/15	1	63.30	3	63.37	63.90	-2	428	-0.47%
2020/04/14	1	61.50	0	0.00	62.40	1	423	0.24%
2020/04/10	0	0.00	39	61.09	61.50	-39	425	-9.16%
2020/04/09	0	0.00	16	61.42	61.70	-16	425	-3.76%
2020/04/08	0	0.00	5	61.00	61.00	-5	423	-1.18%
2020/04/07	1	61.20	68	60.29	60.20	-67	417	-16.04%
2020/04/06	10	59.50	6	60.22	60.00	4	414	0.97%
2020/04/01	3	61.10	0	0.00	61.00	3	411	0.73%
2020/03/31	3	63.77	40	63.90	63.90	-37	397	-9.32%
2020/03/30	0	62.50	0	0.00	58.10	0	370	0.00%
2020/03/27	1	58.10	1	58.10	58.00	0	366	0.00%
2020/03/26	0	58.50	0	0.00	58.00	0	360	0.00%
2020/03/25	1	57.00	0	0.00	57.30	1	359	0.28%
2020/03/24	1	53.40	4	53.50	53.60	-3	350	-0.85%
2020/03/23	1	51.00	0	0.00	51.00	1	346	0.29%
2020/03/20	1	54.00	11	52.07	53.10	-10	344	-2.90%
2020/03/19	3	50.50	0	0.00	49.70	3	338	0.89%
2020/03/18	2	56.95	0	0.00	54.60	2	325	0.62%
2020/03/17	3	57.97	0	0.00	57.30	3	321	0.93%
2020/03/16	1	62.00	0	0.00	60.70	1	319	0.31%
2020/03/13	11	61.31	4	63.75	63.50	7	311	2.24%
2020/03/12	7	67.14	5	66.10	66.10	2	301	0.66%
2020/03/10	4	65.30	0	0.00	65.40	4	288	1.39%
2020/03/09	3	66.43	0	0.00	65.70	3	282	1.06%
2020/03/05	1	68.20	0	0.00	68.20	1	275	0.36%
2020/02/25	1	67.60	0	0.00	68.00	1	282	0.35%
2020/02/24	1	68.00	0	0.00	68.10	1	286	0.35%
2020/02/20	3	69.00	0	0.00	68.30	3	294	1.02%
2020/02/18	0	0.00	13	68.56	68.20	-13	301	-4.32%
2020/02/13	1	69.50	0	0.00	68.60	1	311	0.32%
2020/02/07	2	66.75	0	0.00	66.90	2	336	0.59%
2020/02/05	1	68.00	1	67.40	67.00	0	331	0.00%
2020/02/03	2	65.80	0	0.00	66.80	2	315	0.63%
2020/01/31	3	70.13	0	0.00	70.40	3	302	0.99%
2020/01/30	8	71.13	0	0.00	70.60	8	295	2.71%
2020/01/20	2	78.30	0	0.00	78.40	2	276	0.72%
2020/01/17	1	78.20	0	0.00	78.30	1	275	0.36%
2020/01/16	1	77.80	18	77.80	78.00	-17	276	-6.15%
2020/01/15	1	78.10	0.3	78.30	78.00	0.7	277	0.25%
2020/01/14	16	78.16	0	0.00	78.20	16	279	5.73%
2020/01/13	1	77.50	0	0.00	78.30	1	280	0.36%
2020/01/08	1	77.10	6	77.00	76.90	-5	290	-1.72%
2020/01/07	1	77.60	0	0.00	77.50	1	288	0.35%
2020/01/06	1	78.30	20	78.20	78.10	-19	287	-6.61%
2019/12/30	2	78.90	0	0.00	79.50	2	284	0.70%
2019/12/24	1	80.20	0	0.00	80.10	1	279	0.36%
2019/12/23	1	80.10	3	80.10	80.40	-2	280	-0.72%
2019/12/20	41	80.70	0	0.00	80.00	41	281	14.57%
2019/12/19	1	80.10	0	0.00	80.30	1	279	0.36%
2019/12/18	1	79.60	0	0.00	80.00	1	279	0.36%
2019/12/17	1	79.90	3	79.60	79.90	-2	281	-0.71%
2019/12/13	3	79.03	0	0.00	79.00	3	282	1.06%
2019/12/12	3	79.57	0	0.00	79.40	3	278	1.08%
2019/12/11	0	0.00	1	80.70	80.60	-1	272	-0.37%
2019/12/05	0	0.00	1	81.20	81.20	-1	266	-0.37%
2019/12/04	1	80.70	0	0.00	81.10	1	265	0.38%
2019/12/02	1	81.10	0	0.00	81.10	1	264	0.38%
2019/11/29	4	82.53	1	82.70	81.80	3	266	1.13%
2019/11/28	1.2	82.22	0	0.00	82.30	1.2	257	0.47%
2019/11/27	2	81.70	0	0.00	81.50	2	255	0.78%
2019/11/25	2	81.05	0	0.00	81.40	2	249	0.80%
2019/11/22	1	81.60	0	0.00	81.70	1	246	0.41%
2019/11/21	4	81.38	0	0.00	81.80	4	245	1.63%
2019/11/20	1	80.90	5	81.60	82.40	-4	238	-1.68%
2019/11/19	1	80.70	1	81.10	81.10	0	229	0.00%
2019/11/18	2	81.05	4	80.90	81.00	-2	227	-0.88%
2019/11/15	7	80.20	0	0.00	80.40	7	221	3.16%
2019/11/14	1	80.00	0	0.00	79.80	1	216	0.46%
2019/11/13	3	79.63	0	0.00	80.10	3	211	1.42%
2019/11/12	1	80.80	0	0.00	80.70	1	206	0.48%
2019/11/11	0	0.00	3	80.10	80.00	-3	197	-1.52%
2019/11/08	3	77.90	7	79.26	79.80	-4	184	-2.17%
2019/11/07	1	76.10	0	0.00	76.10	1	154	0.65%
2019/11/04	1	77.00	0	0.00	77.90	1	146	0.68%
2019/10/31	0	0.00	1	76.40	76.30	-1	153	-0.65%
2019/10/28	2	76.55	0	0.00	76.70	2	164	1.22%
2019/10/25	2	76.25	0	0.00	76.20	2	166	1.20%
2019/10/21	0	0.00	1	75.90	76.30	-1	168	-0.59%
2019/10/18	0	0.00	39	75.24	75.80	-39	167	-23.32%
2019/10/17	0	0.00	1	75.30	75.40	-1	161	-0.62%
2019/10/16	0	0.00	1	75.80	75.50	-1	161	-0.62%
2019/10/15	3	75.07	1	75.10	75.60	2	163	1.22%
2019/10/14	0	0.00	1	75.80	75.20	-1	169	-0.59%
2019/10/01	1	77.20	0	0.00	77.30	1	187	0.53%
2019/09/27	0	0.00	2	77.35	77.30	-2	187	-1.07%
2019/09/26	1	77.40	1	77.80	77.60	0	190	0.00%
2019/09/25	1	78.20	0	0.00	78.30	1	192	0.52%
2019/09/24	1	78.70	0	0.00	78.40	1	193	0.52%
2019/09/23	1	78.70	0	0.00	78.70	1	197	0.51%
2019/09/20	1	78.30	0	0.00	78.50	1	200	0.50%
2019/09/19	1	77.60	0	0.00	77.60	1	209	0.48%
2019/09/18	1	77.50	1	77.60	77.50	0	213	0.00%
2019/09/17	1	77.20	0	0.00	76.70	1	218	0.46%
2019/09/10	1	77.80	0	0.00	76.70	1	242	0.41%
2019/09/09	2	77.35	0	0.00	78.20	2	241	0.83%
2019/09/03	1	77.40	0	0.00	77.90	1	251	0.40%
2019/08/28	0	0.00	1	75.90	75.60	-1	253	-0.39%
2019/08/27	1	75.00	0	0.00	75.40	1	253	0.40%
2019/08/26	0	0.00	3	75.20	75.10	-3	254	-1.18%
2019/08/23	2	75.85	0	0.00	75.70	2	253	0.79%
2019/08/22	2	76.20	0	0.00	76.00	2	254	0.79%
2019/08/21	2	76.50	0	0.00	76.20	2	254	0.79%
2019/08/20	2	76.10	0	0.00	76.20	2	254	0.79%
2019/08/19	2	75.85	0	0.00	75.90	2	254	0.79%
2019/08/16	2	75.65	0	0.00	75.80	2	256	0.78%
2019/08/15	2	75.60	0	0.00	75.60	2	256	0.78%
2019/08/14	2	77.00	1	77.30	76.60	1	255	0.39%
2019/08/13	1	77.00	3	76.90	77.00	-2	257	-0.78%
2019/08/12	1	77.40	1	77.20	77.10	0	266	0.00%
2019/08/08	1	76.60	0	0.00	77.50	1	268	0.37%
2019/08/06	0	0.00	1	75.40	76.30	-1	267	-0.37%
2019/08/05	1	76.00	0	0.00	75.80	1	267	0.37%
2019/08/02	2	76.00	0	0.00	75.90	2	271	0.74%
2019/07/30	1	79.40	0	0.00	79.40	1	260	0.38%
2019/07/25	1.1	79.34	0	0.00	79.50	1.1	263	0.42%
2019/07/24	2	79.45	0	0.00	79.40	2	265	0.75%
2019/07/23	1	79.60	0	0.00	79.40	1	266	0.38%
2019/07/22	1	79.40	0	0.00	79.90	1	265	0.38%
2019/07/19	2	79.65	0	0.00	79.70	2	265	0.75%
2019/07/18	2	80.10	0	0.00	80.00	2	265	0.75%
2019/07/17	1	80.70	0	0.00	80.40	1	264	0.38%
2019/07/16	2	80.80	0	0.00	80.70	2	261	0.76%
2019/07/10	1	79.70	0	0.00	80.30	1	259	0.39%
2019/07/08	1	79.70	0	0.00	79.70	1	274	0.36%
2019/06/26	0	0.00	1	78.90	78.70	-1	313	-0.32%
2019/06/25	1	80.30	0	0.00	80.10	1	317	0.31%
2019/06/24	4	80.58	0	0.00	80.70	4	317	1.26%
2019/06/21	1	84.10	7	84.46	84.50	-6	317	-1.89%
2019/06/20	1	84.80	0	0.00	84.60	1	309	0.32%
2019/06/19	1	84.80	0	0.00	85.10	1	307	0.33%
2019/06/18	1	85.10	0	0.00	84.60	1	311	0.32%
2019/06/11	1	86.40	0	0.00	86.20	1	304	0.33%
2019/06/06	0	0.00	2	84.80	85.20	-2	309	-0.65%
2019/05/24	2	85.15	0	0.00	84.90	2	321	0.62%
2019/05/23	1	84.70	0	0.00	84.60	1	321	0.31%
2019/05/21	1	83.70	0	0.00	84.40	1	321	0.31%
2019/05/20	1	83.70	0	0.00	84.00	1	322	0.31%
2019/05/17	3	84.27	0	0.00	83.80	3	321	0.93%
2019/05/13	1	88.80	0	0.00	89.00	1	313	0.32%
2019/05/09	0	0.00	3	88.50	88.20	-3	308	-0.97%
2019/05/07	1	89.80	0	0.00	89.60	1	304	0.33%
2019/05/06	1	90.10	0	0.00	89.80	1	301	0.33%
2019/04/24	1	96.00	0	0.00	94.60	1	285	0.35%
2019/04/23	1	93.30	0	0.00	94.90	1	283	0.35%
2019/04/22	1	94.00	0	0.00	94.40	1	283	0.35%
2019/04/19	1	94.10	0	0.00	93.30	1	284	0.35%
2019/04/18	1	95.70	0	0.00	93.30	1	282	0.35%
2019/04/15	0	93.00	1	92.70	93.00	-1	260	-0.38%
2019/04/09	0	0.00	1	91.30	91.30	-1	242	-0.41%
2019/04/08	0	0.00	3	91.67	89.90	-3	240	-1.25%
2019/04/01	2	90.30	0	0.00	90.10	2	229	0.87%
2019/03/29	0	0.00	7	92.21	93.00	-7	218	-3.20%
2019/03/28	1	90.60	0	0.00	91.00	1	223	0.45%
2019/03/26	2	88.65	0	0.00	88.10	2	207	0.96%
2019/03/22	1	87.00	0	0.00	86.60	1	202	0.49%
2019/03/21	1	87.00	0	0.00	87.10	1	210	0.48%
2019/03/11	1	84.70	0	0.00	84.90	1	218	0.46%
2019/02/25	0	82.90	0	0.00	82.40	0	266	0.00%
2019/02/19	2	82.00	0	0.00	81.80	2	271	0.74%
2019/02/12	0	0.00	25	80.16	80.30	-25	302	-8.27%
2019/01/25	2	80.40	0	0.00	80.10	2	317	0.63%
2019/01/24	2	80.30	0	0.00	80.50	2	321	0.62%
2019/01/23	1	80.00	0	0.00	80.00	1	334	0.30%
2019/01/22	1	80.10	0	0.00	79.90	1	338	0.30%
2019/01/21	1	81.00	0	0.00	80.60	1	340	0.29%
2019/01/18	1	81.00	0	0.00	80.80	1	343	0.29%
2019/01/17	1	79.60	0	0.00	79.90	1	345	0.29%
2018/12/22	2	78.80	0	0.00	79.10	2	381	0.52%
2018/12/21	1	83.70	0	0.00	79.10	1	381	0.26%
2018/12/20	1	85.50	0	0.00	84.70	1	357	0.28%
2018/12/19	1	86.40	0	0.00	86.10	1	355	0.28%
2018/12/18	1	87.20	0	0.00	86.70	1	357	0.28%
2018/12/05	0	0.00	1	84.20	85.00	-1	410	-0.24%
2018/12/04	1	86.30	0	0.00	85.80	1	411	0.24%
2018/12/03	0	0.00	1	85.90	86.20	-1	415	-0.24%
2018/11/27	1	82.00	0	0.00	82.00	1	400	0.25%
2018/11/26	1	81.70	0	0.00	82.40	1	402	0.25%
2018/11/23	1	77.50	0	0.00	79.20	1	401	0.25%
2018/11/22	1	79.40	0	0.00	78.10	1	408	0.24%
2018/11/21	1	79.80	0	0.00	79.90	1	408	0.24%
2018/11/20	0	0.00	1	80.70	80.30	-1	409	-0.24%
2018/10/08	0	0.00	1	80.80	80.70	-1	406	-0.25%
2018/09/25	1	81.70	0	0.00	81.50	1	422	0.24%
2018/09/21	1	82.10	0	0.00	81.50	1	421	0.24%
2018/09/20	1	82.20	1	81.50	82.80	0	415	0.00%
2018/09/19	1	83.50	0	0.00	83.00	1	407	0.25%
2018/09/18	1	82.90	0	0.00	83.00	1	402	0.25%
2018/09/17	3	78.73	0	0.00	79.00	3	390	0.77%
2018/09/12	0	0.00	1	73.70	73.50	-1	398	-0.25%
2018/09/11	1	76.60	0	0.00	76.80	1	391	0.26%
2018/08/24	1	78.70	0	0.00	78.10	1	429	0.23%
2018/08/23	1	79.60	0	0.00	79.00	1	440	0.23%
2018/08/22	1	79.20	0	0.00	79.50	1	441	0.23%
2018/08/21	1	78.70	0	0.00	78.50	1	439	0.23%
2018/08/20	1	80.10	0	0.00	79.00	1	438	0.23%
2018/08/17	1	80.30	0	0.00	79.80	1	439	0.23%
2018/08/15	2	82.00	0	0.00	82.00	2	439	0.45%
2018/08/09	0	0.00	1	86.70	86.70	-1	441	-0.23%
2018/08/07	1	85.10	0	0.00	87.40	1	449	0.22%
2018/08/06	1	84.10	0	0.00	85.50	1	465	0.21%
2018/08/03	1	84.10	0	0.00	84.70	1	465	0.21%
2018/08/02	1	85.30	0	0.00	84.20	1	470	0.21%
2018/08/01	1	86.20	0	0.00	85.60	1	465	0.21%
2018/07/31	1	85.10	0	0.00	86.00	1	463	0.22%
2018/07/30	1	85.20	0	0.00	85.30	1	460	0.22%
2018/07/27	2	86.80	0	0.00	85.20	2	456	0.44%
2018/07/26	1	86.70	0	0.00	87.10	1	444	0.22%
2018/07/25	1	86.80	0	0.00	86.60	1	445	0.22%
2018/07/24	1	87.20	0	0.00	86.60	1	445	0.22%
2018/07/23	0	0.00	0.2	87.50	87.20	-0.2	442	-0.05%
2018/07/13	0.2	88.80	0	0.00	88.60	0.2	440	0.05%
2018/07/12	1	87.80	0	0.00	87.30	1	437	0.23%
2018/07/11	1	87.60	0	0.00	87.80	1	434	0.23%
2018/06/25	1	92.70	0.2	92.20	91.40	0.9	378	0.22%
2018/06/20	1	100.00	0	0.00	99.00	1	354	0.28%
2018/06/19	1.2	99.28	0	0.00	100.00	1.2	350	0.33%
2018/06/14	1	100.50	0	0.00	100.50	1	328	0.30%
2018/06/13	2	106.75	0	0.00	107.00	2	321	0.62%
2018/06/12	1	108.00	0	0.00	107.50	1	311	0.32%
2018/06/07	1	105.50	0	0.00	105.00	1	303	0.33%
2018/06/06	1	104.00	0	0.00	104.00	1	307	0.33%
2018/06/05	1	103.50	0	0.00	102.50	1	302	0.33%
2018/06/04	1	103.50	0	0.00	104.00	1	298	0.33%
2018/06/01	1	103.50	0	0.00	103.50	1	295	0.34%
2018/05/21	1	102.00	0	0.00	102.50	1	257	0.39%
2018/05/16	1	109.00	0	0.00	109.00	1	247	0.40%
2018/05/15	1	110.00	3	109.33	110.50	-2	248	-0.80%
2018/05/14	1	113.00	1	113.00	110.50	0	253	0.00%
2018/05/09	1	120.00	0	0.00	120.00	1	240	0.42%
2018/05/08	1	120.00	1	121.00	120.00	0	240	0.00%
2018/05/07	1	120.00	0	0.00	120.00	1	242	0.41%
2018/05/04	1	118.50	0	0.00	120.00	1	245	0.41%
2018/05/03	1	119.50	3	120.00	119.50	-2	247	-0.81%
2018/04/27	0	0.00	1	121.00	120.00	-1	247	-0.40%
2018/04/26	5	120.00	0	0.00	119.50	5	250	2.00%
2018/04/23	2	127.75	0	0.00	127.00	2	257	0.78%
2018/04/11	8	129.56	0	0.00	128.00	8	285	2.80%
2018/04/10	8	130.00	0	0.00	130.00	8	286	2.79%
2018/04/09	8	130.00	10	130.00	130.00	-2	286	-0.70%
2018/04/03	8	128.31	0	0.00	129.00	8	286	2.80%
2018/04/02	8	128.81	0	0.00	128.50	8	286	2.79%
2018/03/31	8	128.69	0	0.00	129.00	8	286	2.79%
2018/03/30	8	128.75	0	0.00	128.00	8	286	2.79%
2018/03/29	8	128.69	0	0.00	128.50	8	289	2.76%
2018/03/28	7	129.57	0	0.00	129.00	7	288	2.43%
2018/03/27	7	128.86	0	0.00	129.00	7	289	2.42%
2018/03/26	7	128.36	0	0.00	128.00	7	292	2.39%
2018/03/23	7	126.86	0	0.00	126.50	7	291	2.40%
2018/03/22	7	128.36	0	0.00	127.50	7	289	2.42%
2018/03/21	7	129.00	0	0.00	128.50	7	286	2.44%
2018/03/20	7	127.86	0	0.00	127.00	7	283	2.47%
2018/03/19	7	129.29	0	0.00	127.50	7	284	2.46%
2018/03/16	17.1	132.76	0	0.00	131.00	17.1	276	6.18%
2018/03/15	7	133.79	0	0.00	133.00	7	275	2.54%
2018/03/14	7	135.14	0	0.00	135.00	7	273	2.56%
2018/03/13	9	133.61	0	0.00	133.50	9	264	3.40%
2018/01/23	0	0.00	1	139.00	138.50	-1	262	-0.38%
2018/01/09	1	139.50	1	139.50	139.50	0	260	0.00%
2018/01/08	2	139.00	2	139.50	139.00	0	260	0.00%