辛耘 (3583)-台新-高雄券商分點個股進出

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

辛耘

(3583)

可現股當沖

股價
432.5
漲跌
▲0.5
漲幅
+0.12%
成交量
2,470張
產業
上市半導體類股
510人加入追蹤

立即追蹤
本地時間:14:30

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

辛耘 (3583)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	8.1	437.31	6	433.25	432.50	2.1	5,042	0.04%
2024/11/21	4	433.50	4.2	433.13	432.00	-0.2	5,102	0.00%
2024/11/20	1.1	435.91	3.2	435.44	433.50	-2.1	5,153	-0.04%
2024/11/19	2	432.50	8.1	428.70	432.50	-6.1	5,187	-0.12%
2024/11/18	7.4	425.06	4	415.70	414.50	3.4	5,271	0.06%
2024/11/15	7.6	441.10	5	438.00	436.00	2.6	5,318	0.05%
2024/11/14	9.2	446.69	7	445.93	443.50	2.2	5,482	0.04%
2024/11/13	17.7	462.62	14	457.43	450.00	3.7	5,554	0.07%
2024/11/12	5.1	456.97	5.3	459.88	463.50	-0.2	5,604	0.00%
2024/11/11	5	461.70	4.2	460.77	463.00	0.9	5,628	0.02%
2024/11/08	1	459.00	0.4	463.12	465.50	0.7	5,720	0.01%
2024/11/07	4	458.63	8.1	462.11	459.00	-4.1	5,771	-0.07%
2024/11/06	7	459.64	6	458.92	455.00	1	5,821	0.02%
2024/11/05	13.2	461.83	10	459.35	454.00	3.2	5,897	0.05%
2024/11/04	2.1	456.11	2	461.00	458.00	0.1	5,940	0.00%
2024/11/01	6.8	463.11	6	461.33	460.00	0.8	5,957	0.01%
2024/10/30	10.1	450.22	7	451.50	452.00	3.1	5,975	0.05%
2024/10/29	3.5	444.66	1	447.00	447.00	2.5	6,039	0.04%
2024/10/28	3.2	451.17	5	451.30	449.00	-1.8	6,075	-0.03%
2024/10/25	4.1	462.75	2	463.00	462.00	2.1	6,121	0.03%
2024/10/24	12.6	471.13	22	466.75	462.00	-9.4	6,192	-0.15%
2024/10/23	18.1	480.59	21.7	481.80	476.50	-3.6	6,261	-0.06%
2024/10/22	5.1	477.15	1.3	482.94	473.00	3.9	6,301	0.06%
2024/10/21	15	486.57	14	486.14	483.00	1	6,402	0.02%
2024/10/18	27.2	491.50	21.2	485.84	480.50	6	6,488	0.09%
2024/10/17	12.2	487.01	15.3	489.61	492.50	-3.1	6,436	-0.05%
2024/10/16	26.1	487.46	23.2	486.27	485.00	3	6,402	0.05%
2024/10/15	21.6	485.06	15	482.37	480.50	6.6	6,359	0.10%
2024/10/14	11.3	486.08	14	487.54	491.50	-2.7	6,326	-0.04%
2024/10/11	26.7	495.17	16.2	495.70	488.00	10.5	6,326	0.17%
2024/10/09	25.1	502.11	15	497.73	498.50	10.1	6,331	0.16%
2024/10/08	43.4	504.77	68	509.26	506.00	-24.6	6,363	-0.39%
2024/10/07	50	477.63	45.8	476.18	491.50	4.2	6,209	0.07%
2024/10/04	11	446.50	11.2	447.92	447.00	-0.2	6,234	0.00%
2024/10/01	5.1	432.56	5.1	430.41	435.50	0	6,355	0.00%
2024/09/30	5.1	429.38	2	437.49	424.50	3.1	6,482	0.05%
2024/09/27	31.4	451.23	27.8	447.78	439.50	3.6	6,568	0.06%
2024/09/26	18.1	451.70	23.1	450.61	447.50	-5	6,621	-0.08%
2024/09/25	20	454.65	37.1	456.60	453.50	-17.1	6,752	-0.25%
2024/09/24	12.2	445.81	11.2	442.70	440.50	1.1	6,680	0.02%
2024/09/23	15	453.97	21.2	452.56	453.00	-6.2	6,591	-0.09%
2024/09/20	48.1	451.43	61.6	451.05	451.50	-13.5	6,567	-0.21%
2024/09/19	63.1	440.48	87.2	440.79	437.50	-24.1	6,371	-0.38%
2024/09/18	42.1	420.05	26.7	412.61	426.50	15.4	6,110	0.25%
2024/09/16	28.1	391.76	8	390.19	388.00	20.1	6,004	0.34%
2024/09/13	26.5	400.34	20.5	399.03	397.50	6	6,083	0.10%
2024/09/12	23.3	396.48	47.1	395.48	397.50	-23.9	5,997	-0.40%
2024/09/11	7.3	378.52	6	378.01	383.00	1.3	5,919	0.02%
2024/09/10	34.5	377.39	25	381.26	374.00	9.5	5,953	0.16%
2024/09/09	22.3	375.32	22.1	378.74	379.00	0.2	5,884	0.00%
2024/09/06	23.3	379.63	16	381.81	377.00	7.3	5,856	0.12%
2024/09/05	28.5	374.04	28	373.79	371.00	0.5	5,819	0.01%
2024/09/04	9	380.77	9	381.94	377.50	0	5,838	0.00%
2024/09/03	14.4	402.55	8.5	403.68	397.00	5.9	5,836	0.10%
2024/09/02	19.3	417.98	8.5	412.18	402.00	10.8	5,816	0.19%
2024/08/30	5	433.69	4.1	432.17	431.50	0.9	5,734	0.02%
2024/08/29	13	437.50	13	438.77	435.00	0	5,693	0.00%
2024/08/28	11	439.54	13	438.73	436.00	-2	5,663	-0.03%
2024/08/27	21.2	442.63	17.4	440.48	441.00	3.9	5,647	0.07%
2024/08/26	35.4	452.98	23.2	450.87	435.00	12.3	5,580	0.22%
2024/08/23	21.1	464.63	30.1	465.82	468.50	-9	5,467	-0.16%
2024/08/22	11	465.59	12	456.93	453.00	-1	5,410	-0.02%
2024/08/21	19.4	459.74	15	454.17	455.00	4.4	5,392	0.08%
2024/08/20	16.1	475.80	12.5	473.16	467.50	3.6	5,397	0.07%
2024/08/19	31.6	460.32	32	461.70	466.00	-0.4	5,300	-0.01%
2024/08/16	34.3	467.03	41.5	469.07	452.50	-7.2	5,228	-0.14%
2024/08/15	15.1	438.59	14	438.43	441.00	1.1	5,036	0.02%
2024/08/14	28.4	433.31	30.2	432.27	424.00	-1.8	4,952	-0.04%
2024/08/13	6	413.83	8.2	417.01	423.50	-2.2	4,834	-0.05%
2024/08/12	9.1	413.21	11.7	417.05	414.50	-2.6	4,839	-0.05%
2024/08/09	15	388.13	29.9	390.20	396.00	-14.9	4,747	-0.31%
2024/08/08	16.3	358.47	10	359.95	361.50	6.3	4,696	0.13%
2024/08/07	30.8	372.22	15.1	371.08	371.00	15.7	4,703	0.33%
2024/08/06	11.7	352.39	8	350.50	354.00	3.7	4,684	0.08%
2024/08/05	4.2	357.99	4.1	365.62	354.50	0.1	4,713	0.00%
2024/08/02	11.3	410.46	12.3	406.69	393.50	-0.9	4,734	-0.02%
2024/08/01	8.5	415.45	11.2	417.55	418.50	-2.6	4,834	-0.05%
2024/07/31	4	406.85	4	406.26	401.00	0	4,875	0.00%
2024/07/30	17	394.50	16	397.50	405.50	1	4,886	0.02%
2024/07/29	10.2	390.49	9	387.61	382.00	1.2	4,873	0.02%
2024/07/26	18.5	410.23	12	408.29	401.50	6.5	4,840	0.13%
2024/07/23	18.3	404.37	14	406.25	409.00	4.3	4,820	0.09%
2024/07/22	11.2	398.62	9	402.28	391.00	2.2	4,782	0.04%
2024/07/19	17.1	404.13	22.3	411.31	420.00	-5.1	4,690	-0.11%
2024/07/18	16.7	381.25	10	381.55	382.00	6.7	4,680	0.14%
2024/07/17	9.3	413.81	10	416.08	409.00	-0.8	4,683	-0.02%
2024/07/16	8.1	418.93	8	423.23	413.50	0.1	4,737	0.00%
2024/07/15	13.5	423.09	11.5	418.23	423.50	2	4,883	0.04%
2024/07/12	9.9	422.17	19	419.09	411.50	-9.1	4,986	-0.18%
2024/07/11	21.8	435.06	23.2	436.18	438.00	-1.4	5,160	-0.03%
2024/07/10	49.4	450.84	40	448.88	434.00	9.4	5,167	0.18%
2024/07/09	29.7	438.39	28.8	441.40	446.50	0.9	5,116	0.02%
2024/07/08	39	448.09	41.4	443.39	443.00	-2.4	5,148	-0.05%
2024/07/05	26.3	437.00	32.6	440.42	451.50	-6.4	5,014	-0.13%
2024/07/04	12	396.17	21.8	400.16	410.50	-9.8	4,917	-0.20%
2024/07/03	19.7	384.73	20.4	383.17	373.50	-0.6	4,915	-0.01%
2024/07/02	21.2	387.77	13.2	388.33	389.00	8	4,966	0.16%
2024/07/01	10.3	374.75	26.2	382.85	388.50	-16	5,209	-0.31%
2024/06/28	3	354.33	4	355.63	353.50	-1	5,222	-0.02%
2024/06/27	4.1	349.40	2.4	346.84	346.00	1.7	5,362	0.03%
2024/06/26	3.4	345.96	8.2	351.45	354.00	-4.8	5,435	-0.09%
2024/06/25	4.2	334.90	2	335.75	335.00	2.2	5,566	0.04%
2024/06/24	9.7	350.08	25.2	352.54	342.00	-15.5	5,822	-0.27%
2024/06/21	10.6	358.64	10.6	358.38	358.50	0	6,054	0.00%
2024/06/20	26.6	361.94	36.3	363.57	367.50	-9.7	6,188	-0.16%
2024/06/19	7	348.07	10.2	349.52	349.00	-3.2	6,142	-0.05%
2024/06/18	27.4	345.00	5.2	344.71	344.00	22.2	6,178	0.36%
2024/06/17	18.1	346.99	20.1	350.93	340.50	-2	6,253	-0.03%
2024/06/14	14	345.29	8.1	344.57	344.50	5.9	6,372	0.09%
2024/06/13	5	349.29	6.2	349.24	349.50	-1.2	6,514	-0.02%
2024/06/12	4	346.37	0.2	346.10	345.00	3.8	6,570	0.06%
2024/06/11	6	348.08	11.1	353.07	349.50	-5.1	6,622	-0.08%
2024/06/07	12.3	341.22	21	344.24	347.00	-8.7	6,682	-0.13%
2024/06/06	7	333.64	13	336.35	331.00	-6	6,709	-0.09%
2024/06/05	2	330.00	3	330.00	327.00	-1	6,813	-0.01%
2024/06/04	3	337.33	4.5	336.78	331.00	-1.5	6,997	-0.02%
2024/06/03	9.3	338.49	12	337.88	339.00	-2.7	7,202	-0.04%
2024/05/31	3	331.50	4	332.63	339.00	-1	7,356	-0.01%
2024/05/30	12.5	332.61	7.4	332.46	330.00	5.1	7,430	0.07%
2024/05/29	14.1	347.13	17.5	343.06	343.00	-3.4	7,524	-0.05%
2024/05/28	5.2	348.72	5.9	345.21	342.00	-0.7	7,556	-0.01%
2024/05/27	13.1	347.10	6.8	346.94	342.50	6.3	7,594	0.08%
2024/05/24	9	348.11	12.2	350.08	351.00	-3.2	7,807	-0.04%
2024/05/23	8	334.06	12.1	335.17	334.00	-4.1	8,147	-0.05%
2024/05/22	4	334.87	2	334.75	334.00	2	8,286	0.02%
2024/05/21	4.4	333.06	7	333.14	334.50	-2.6	8,459	-0.03%
2024/05/20	9.3	331.40	4.1	328.63	328.50	5.2	8,525	0.06%
2024/05/17	15	337.87	9	335.89	338.00	6	8,577	0.07%
2024/05/16	17	334.59	21.2	335.43	332.50	-4.2	8,622	-0.05%
2024/05/15	5.3	328.03	5	326.20	320.00	0.3	8,705	0.00%
2024/05/14	8.2	321.86	8.1	321.87	323.50	0.2	8,887	0.00%
2024/05/13	19.5	326.12	19.7	325.07	319.00	-0.2	8,883	0.00%
2024/05/10	31.4	352.72	24.5	349.39	345.00	6.9	8,815	0.08%
2024/05/09	27.5	365.04	30.2	364.58	364.00	-2.7	8,740	-0.03%
2024/05/08	19.4	364.65	24.2	362.75	368.00	-4.8	8,656	-0.06%
2024/05/07	37	360.31	45.5	361.95	364.00	-8.5	8,609	-0.10%
2024/05/06	17.1	351.13	28.2	352.80	348.50	-11.2	8,456	-0.13%
2024/05/03	13.2	347.32	13	347.00	342.50	0.2	8,341	0.00%
2024/05/02	16.2	342.02	24	344.33	347.00	-7.8	8,315	-0.09%
2024/04/30	11.1	342.76	11	341.50	338.00	0.1	8,312	0.00%
2024/04/29	16.1	342.11	18.2	343.45	342.50	-2	8,288	-0.02%
2024/04/26	16.5	334.21	19	334.13	335.00	-2.5	8,274	-0.03%
2024/04/25	10.1	324.41	10	324.55	326.50	0.1	8,301	0.00%
2024/04/24	40.1	337.11	18	335.69	328.50	22.1	8,289	0.27%
2024/04/23	15	316.87	18	319.39	321.50	-3	8,261	-0.04%
2024/04/22	24.1	313.03	24	314.08	304.50	0.1	8,245	0.00%
2024/04/19	50.6	321.24	44.2	319.86	316.50	6.4	8,188	0.08%
2024/04/18	28	354.65	22	353.39	346.50	6	8,018	0.08%
2024/04/17	54	355.93	43.3	356.68	363.00	10.7	7,899	0.14%
2024/04/16	35.2	332.32	39.4	331.35	340.00	-4.2	7,750	-0.05%
2024/04/15	21	347.92	19	351.51	341.00	2	7,646	0.03%
2024/04/12	43.5	349.07	34.1	343.68	341.00	9.3	7,539	0.12%
2024/04/11	14.5	339.34	15.2	342.06	337.00	-0.8	7,412	-0.01%
2024/04/10	17.7	359.21	12.3	359.29	341.00	5.5	7,350	0.07%
2024/04/09	24.6	370.57	12.7	367.86	354.00	12	7,244	0.17%
2024/04/08	59.4	370.18	58.2	366.45	364.50	1.2	7,095	0.02%
2024/04/03	129.8	368.88	137.3	372.06	380.50	-7.5	6,932	-0.11%	大買/大賣/
2024/04/02	32	331.67	59.4	336.35	347.00	-27.4	6,559	-0.42%
2024/04/01	59.3	315.95	55.1	316.58	315.50	4.2	6,367	0.07%
2024/03/29	49.5	304.92	39	304.78	302.00	10.5	6,182	0.17%
2024/03/28	86	314.52	89.4	314.14	309.00	-3.4	6,076	-0.06%
2024/03/27	128	305.62	129.2	305.15	317.50	-1.2	5,884	-0.02%	大買/大賣/
2024/03/26	76.2	300.71	77.2	299.77	291.50	-1	5,624	-0.02%
2024/03/25	67.2	293.58	74.1	294.36	298.50	-6.9	5,383	-0.13%
2024/03/22	18.2	285.70	23	287.22	287.00	-4.8	5,235	-0.09%
2024/03/21	18.3	283.31	17	284.56	283.00	1.3	5,149	0.03%
2024/03/20	31.5	284.24	29	280.86	277.50	2.5	5,097	0.05%
2024/03/19	37.2	290.79	57.9	290.30	290.00	-20.6	5,006	-0.41%
2024/03/18	21.1	276.38	46.4	279.28	287.00	-25.3	4,838	-0.52%
2024/03/15	11	268.64	10.2	267.41	266.00	0.8	4,686	0.02%
2024/03/14	21.2	262.81	23	266.11	265.00	-1.9	4,636	-0.04%
2024/03/13	30.8	275.54	11.2	280.39	276.00	19.6	4,564	0.43%
2024/03/12	25.2	282.83	25	285.68	285.00	0.2	4,482	0.00%
2024/03/11	52.2	280.53	58.6	281.53	280.50	-6.4	4,413	-0.14%
2024/03/08	36.9	281.98	24.4	272.22	263.50	12.5	4,295	0.29%
2024/03/07	63.8	292.21	43.6	285.68	285.00	20.3	4,173	0.49%
2024/03/06	27.1	288.26	21.3	285.50	288.00	5.8	4,103	0.14%
2024/03/05	14.1	273.42	15	274.49	275.00	-0.9	4,037	-0.02%
2024/03/04	10.5	275.12	18	276.77	268.00	-7.5	3,969	-0.19%
2024/03/01	5.3	267.42	12	267.33	268.00	-6.7	3,909	-0.17%
2024/02/29	21.1	265.79	14.4	264.66	267.00	6.7	3,965	0.17%
2024/02/27	41.9	275.57	27.7	279.33	266.50	14.2	3,944	0.36%
2024/02/26	77.4	286.13	71.2	286.92	293.50	6.2	3,840	0.16%
2024/02/23	20	265.38	29.3	269.44	278.50	-9.3	3,611	-0.26%
2024/02/22	23.4	248.69	39.5	251.27	253.50	-16.1	3,588	-0.45%
2024/02/21	8	241.55	3.1	239.43	239.50	5	3,407	0.15%
2024/02/20	14.1	245.77	7.1	244.49	242.00	7	3,351	0.21%
2024/02/19	14.4	243.12	18.2	244.33	242.50	-3.8	3,278	-0.12%
2024/02/16	39	248.76	41.3	248.66	247.50	-2.3	3,224	-0.07%
2024/02/15	19.8	236.40	39.9	234.14	243.50	-20.2	3,086	-0.65%
2024/02/05	4	219.88	5	220.90	221.50	-1	2,926	-0.03%
2024/02/02	4.1	219.13	16	219.06	219.50	-11.9	2,911	-0.41%
2024/02/01	1	215.50	1	218.50	218.50	0	2,900	0.00%
2024/01/31	11.5	220.78	3.3	218.69	215.50	8.3	2,895	0.28%
2024/01/30	5.1	219.01	5.2	219.87	220.00	-0.1	2,862	0.00%
2024/01/29	3.1	211.42	8	217.00	218.50	-4.9	2,858	-0.17%
2024/01/26	3	213.17	8	210.50	210.50	-5	2,845	-0.18%
2024/01/25	9	220.61	9.1	219.92	216.00	-0.1	2,840	0.00%
2024/01/24	16.3	223.33	17.3	222.10	219.00	-1.1	2,811	-0.04%
2024/01/23	7.1	218.83	6	220.00	220.00	1.1	2,763	0.04%
2024/01/22	21.3	220.32	36.1	220.04	221.00	-14.8	2,733	-0.54%
2024/01/19	33.2	216.44	33	216.11	212.50	0.2	2,655	0.01%
2024/01/18	8.3	209.27	16	208.19	209.50	-7.7	2,583	-0.30%
2024/01/17	33.1	219.54	20.3	219.22	214.50	12.7	2,582	0.49%
2024/01/16	24.1	216.15	20	217.90	217.00	4.1	2,515	0.16%
2024/01/15	9.6	212.86	7.2	212.93	214.00	2.4	2,513	0.10%
2024/01/12	4.3	208.06	5.2	210.39	210.50	-0.8	2,602	-0.03%
2024/01/11	6.3	205.88	13.1	207.32	210.00	-6.8	2,611	-0.26%
2024/01/10	37.1	210.39	26.2	210.37	206.00	10.9	2,612	0.42%
2024/01/09	4.1	201.76	2.2	202.55	202.00	1.9	2,555	0.08%
2024/01/08	2.4	197.70	1.5	197.83	197.50	0.9	2,572	0.03%
2024/01/05	4.5	201.53	10	200.65	199.50	-5.5	2,608	-0.21%
2024/01/04	0.1	207.50	0	0.00	206.50	0.1	2,626	0.00%
2024/01/03	2	209.00	2	208.00	208.00	0	2,672	0.00%
2024/01/02	3.1	209.14	7	209.50	210.50	-3.9	2,688	-0.15%
2023/12/29	12	213.13	9	211.78	214.00	3	2,702	0.11%
2023/12/28	2	210.50	2	212.75	213.00	0	2,713	0.00%
2023/12/27	3	209.01	1	209.00	211.00	2	2,773	0.07%
2023/12/26	4	206.25	1	206.50	206.50	3	2,864	0.10%
2023/12/25	0	0.00	0.2	208.00	207.50	-0.2	2,891	-0.01%
2023/12/22	4	208.25	0	0.00	206.50	4	2,902	0.14%
2023/12/21	6.3	207.82	4.7	208.17	207.50	1.6	2,920	0.05%
2023/12/20	6	214.25	2	215.50	213.50	4	2,992	0.13%
2023/12/19	7	216.50	14	216.25	217.50	-7	3,003	-0.23%
2023/12/18	2	214.00	2	215.00	214.50	0	3,006	0.00%
2023/12/15	1	212.50	20	212.48	212.50	-19	3,031	-0.63%
2023/12/14	3	214.00	5	213.50	213.50	-2	3,074	-0.07%
2023/12/13	6	215.67	1	213.00	213.00	5	3,079	0.16%
2023/12/12	6.1	213.96	1	213.00	211.00	5.1	3,062	0.17%
2023/12/11	6.1	214.48	58	213.93	211.50	-52	3,072	-1.69%
2023/12/08	5	219.20	3.1	219.64	219.50	1.9	3,053	0.06%
2023/12/07	3	222.50	5.1	218.66	217.00	-2.1	3,055	-0.07%
2023/12/06	10	217.80	9.2	217.84	219.00	0.8	3,053	0.03%
2023/12/05	8.1	217.92	5.7	218.29	215.50	2.4	3,061	0.08%
2023/12/04	18.1	227.21	13.2	228.81	223.50	5	3,044	0.16%
2023/12/01	41.2	229.31	59.4	229.55	229.50	-18.2	3,049	-0.60%
2023/11/30	105.4	223.84	42	223.45	221.00	63.4	2,950	2.15%	大買/
2023/11/29	12.2	216.14	37.1	216.48	216.00	-24.9	2,895	-0.86%
2023/11/28	19.1	218.90	12.2	219.99	216.50	6.9	2,947	0.23%
2023/11/27	24.7	224.81	26.4	223.02	219.50	-1.8	2,961	-0.06%
2023/11/24	10.2	216.72	12.6	216.21	218.00	-2.4	2,920	-0.08%
2023/11/22	44.8	213.32	58.2	213.57	215.00	-13.4	2,873	-0.47%
2023/11/21	8.2	205.98	28	203.96	207.00	-19.7	2,810	-0.70%
2023/11/20	4	193.88	2.1	195.24	193.50	1.9	2,842	0.07%
2023/11/17	10.1	192.82	13.4	192.58	195.00	-3.3	2,923	-0.11%
2023/11/16	6	189.33	4	191.60	188.50	2	3,125	0.06%
2023/11/15	7	194.79	4	196.00	190.50	3	3,217	0.09%
2023/11/14	11	191.91	7	192.79	193.50	4	3,382	0.12%
2023/11/13	20.1	193.47	23	193.59	192.00	-2.9	3,664	-0.08%
2023/11/10	6.1	185.80	12.1	184.70	184.50	-6	3,738	-0.16%
2023/11/09	9.2	188.95	17.2	188.42	189.00	-8	3,917	-0.20%
2023/11/08	18	193.94	7	195.07	192.00	11	4,048	0.27%
2023/11/07	4	191.38	1	190.50	190.50	3	4,200	0.07%
2023/11/06	24.2	192.58	12	193.46	193.00	12.2	4,392	0.28%
2023/11/03	2	188.00	8	188.44	188.00	-6	4,648	-0.13%
2023/11/02	3	186.00	1	186.00	186.50	2	5,016	0.04%
2023/11/01	6.2	179.90	18.7	180.29	180.00	-12.5	5,369	-0.23%
2023/10/31	1	186.45	3	188.83	181.00	-2	5,602	-0.04%
2023/10/30	6.1	187.43	1	189.00	188.00	5.1	5,837	0.09%
2023/10/27	3.1	186.63	7	188.99	187.00	-3.9	6,157	-0.06%
2023/10/26	8.1	190.57	15	192.13	188.50	-6.9	6,549	-0.11%
2023/10/25	20	202.25	8	201.44	198.00	12	6,748	0.18%
2023/10/24	11.1	199.24	10	199.65	202.00	1.1	6,929	0.02%
2023/10/23	17	200.41	25.1	199.43	195.50	-8.1	7,280	-0.11%
2023/10/20	21.2	197.76	26.6	199.33	202.00	-5.4	7,469	-0.07%
2023/10/19	9.2	185.34	10	187.65	190.50	-0.9	7,470	-0.01%
2023/10/18	3.2	184.36	6.3	183.26	182.50	-3.1	7,753	-0.04%
2023/10/17	9.6	192.80	5	190.14	190.00	4.5	7,915	0.06%
2023/10/16	7.2	191.87	7	193.22	195.50	0.1	7,992	0.00%
2023/10/13	13.4	200.02	5.1	198.60	198.50	8.3	8,148	0.10%
2023/10/12	7	207.64	11.5	207.86	207.00	-4.5	8,461	-0.05%
2023/10/11	34	204.56	12	206.25	204.00	22	8,692	0.25%
2023/10/06	1.1	204.12	0	0.00	202.00	1.1	8,782	0.01%
2023/10/05	8	206.56	7	206.29	205.50	1	9,007	0.01%
2023/10/04	3	201.50	7.1	201.36	202.00	-4.1	9,120	-0.04%
2023/10/03	10.1	208.61	13.1	205.32	204.50	-2.9	9,147	-0.03%
2023/10/02	20.2	208.30	33	207.76	212.00	-12.8	9,218	-0.14%
2023/09/28	14.1	198.30	12	198.46	198.00	2.1	9,268	0.02%
2023/09/27	2	195.00	3	194.50	193.50	-1	9,396	-0.01%
2023/09/26	4	197.74	1.5	195.76	195.00	2.5	9,622	0.03%
2023/09/25	22	201.50	12	200.83	198.00	10	9,656	0.10%
2023/09/22	14.1	191.02	6	191.50	194.00	8.1	9,618	0.08%
2023/09/21	7.1	189.15	8.5	188.40	189.00	-1.4	9,618	-0.01%
2023/09/20	5.1	195.49	7.1	193.94	193.00	-2	9,653	-0.02%
2023/09/19	11.1	197.78	10.2	196.34	195.00	0.9	9,684	0.01%
2023/09/18	12.3	204.72	5.2	203.81	203.00	7.1	9,673	0.07%
2023/09/15	4	212.13	4	210.75	210.00	0	9,705	0.00%
2023/09/14	5	214.60	9	215.00	214.50	-4	9,774	-0.04%
2023/09/13	8	208.56	3	208.50	211.00	5	9,812	0.05%
2023/09/12	10	208.15	9	208.50	207.00	1	9,868	0.01%
2023/09/11	13.6	206.93	22.1	208.70	205.50	-8.5	9,944	-0.09%
2023/09/08	13.1	215.35	10.1	216.00	214.50	3	10,148	0.03%
2023/09/07	12	217.71	9	217.78	219.00	3	10,205	0.03%
2023/09/06	14.1	219.50	13	219.77	218.50	1.1	10,284	0.01%
2023/09/05	7.1	216.28	19.3	216.88	219.00	-12.2	10,411	-0.12%
2023/09/04	12.1	212.59	9	213.37	215.00	3.1	10,674	0.03%
2023/09/01	16	213.91	10	214.65	212.00	6	10,688	0.06%
2023/08/31	58.1	209.89	62.6	210.28	211.50	-4.5	10,792	-0.04%
2023/08/30	21.6	215.77	10.9	214.97	212.50	10.7	10,813	0.10%
2023/08/29	15.2	216.19	23.1	214.00	215.00	-7.9	10,827	-0.07%
2023/08/28	26.3	218.87	10.1	221.82	217.00	16.1	10,822	0.15%
2023/08/25	20.6	235.39	17.1	232.95	226.00	3.5	10,788	0.03%
2023/08/24	34.4	246.14	34	246.31	241.00	0.4	10,820	0.00%
2023/08/23	34.4	243.53	22.1	241.75	246.00	12.3	10,699	0.12%
2023/08/22	46	249.65	60.2	248.96	244.00	-14.2	10,687	-0.13%
2023/08/21	43.2	239.43	27.3	237.81	240.00	15.9	10,521	0.15%
2023/08/18	39.2	242.02	39.2	238.96	235.00	0	10,439	0.00%
2023/08/17	83.2	245.53	91	246.19	249.00	-7.8	10,262	-0.08%
2023/08/16	20.1	230.40	16	230.59	231.50	4.1	9,976	0.04%
2023/08/15	47	231.43	56	230.96	227.00	-9	9,927	-0.09%
2023/08/14	32.1	221.28	28.5	219.19	224.50	3.6	9,777	0.04%
2023/08/11	41.2	222.86	26	221.71	218.00	15.2	9,675	0.16%
2023/08/10	29.3	224.81	15	225.37	222.00	14.3	9,512	0.15%
2023/08/09	68.3	246.53	63	244.59	240.50	5.3	9,313	0.06%
2023/08/08	109.5	251.52	100.1	251.78	257.00	9.5	9,039	0.10%	大買/
2023/08/07	101	237.00	87.4	237.85	245.50	13.6	8,664	0.16%	大買/
2023/08/04	37.5	215.44	32.3	216.89	223.50	5.2	8,306	0.06%
2023/08/02	29.1	218.06	43.6	215.53	203.50	-14.5	8,054	-0.18%
2023/08/01	50	247.57	47.7	238.26	225.00	2.3	7,809	0.03%
2023/07/31	53.4	251.25	67.1	250.24	249.50	-13.7	7,483	-0.18%
2023/07/28	39.3	232.35	42.3	236.97	242.50	-3	7,079	-0.04%
2023/07/27	45.4	220.52	44.5	222.70	220.50	1	6,850	0.01%
2023/07/26	68.7	221.51	56.6	222.17	217.00	12.1	6,633	0.18%
2023/07/25	40.3	203.98	58.6	206.84	212.00	-18.3	6,254	-0.29%
2023/07/24	35.3	189.98	29.1	188.41	193.00	6.2	6,016	0.10%
2023/07/21	71.7	190.33	76.3	192.22	188.50	-4.7	5,903	-0.08%
2023/07/20	51.6	183.59	45.5	184.98	190.00	6.1	5,607	0.11%
2023/07/19	31	179.78	39.2	180.51	174.00	-8.2	5,419	-0.15%
2023/07/18	67.3	182.64	35	180.60	179.00	32.3	5,341	0.60%
2023/07/17	86.2	188.07	74.1	188.35	186.50	12.1	5,159	0.23%
2023/07/14	68.3	174.30	91	174.17	180.50	-22.7	4,804	-0.47%
2023/07/13	31	167.55	49.2	168.13	164.50	-18.2	4,542	-0.40%
2023/07/12	57.8	169.95	47.2	168.98	164.00	10.6	4,406	0.24%
2023/07/11	41.5	166.60	38.2	167.03	166.00	3.4	4,164	0.08%
2023/07/10	8.1	161.04	16	161.38	162.00	-7.9	4,024	-0.20%
2023/07/07	43.2	160.72	40.1	162.52	160.00	3.1	3,978	0.08%
2023/07/06	54.2	163.06	46	163.60	162.00	8.2	3,860	0.21%
2023/07/05	45.3	163.01	44	163.61	160.50	1.3	3,705	0.04%
2023/07/04	39.1	164.03	40.3	164.51	169.50	-1.2	3,546	-0.03%
2023/07/03	23	153.02	34	152.68	154.50	-11	3,309	-0.33%
2023/06/30	19.2	150.40	12	151.50	154.00	7.2	3,254	0.22%
2023/06/29	7	148.00	6	148.25	148.00	1	3,213	0.03%
2023/06/28	20	150.80	24.1	148.93	146.00	-4.1	3,183	-0.13%
2023/06/27	35	153.84	53.7	151.36	152.50	-18.7	3,115	-0.60%
2023/06/26	21.3	157.81	12	156.17	155.00	9.3	3,050	0.30%
2023/06/21	9	159.39	4	160.88	158.00	5	3,006	0.17%
2023/06/20	24	161.31	30	159.32	157.50	-6	2,955	-0.20%
2023/06/19	36	157.82	25	156.50	157.00	11	2,874	0.38%
2023/06/16	21.1	160.76	21	160.69	161.50	0.1	2,805	0.00%
2023/06/15	16.1	161.16	11.7	161.19	158.00	4.4	2,731	0.16%
2023/06/14	51.4	165.44	41	161.02	157.50	10.4	2,629	0.40%
2023/06/13	14	155.86	62	160.22	162.00	-48	2,380	-2.02%
2023/06/12	16	147.72	20.1	147.83	147.50	-4.1	2,307	-0.18%
2023/06/09	35	147.81	43.1	148.19	150.00	-8.1	2,207	-0.37%
2023/06/08	69.1	144.76	44.1	145.41	144.00	25	2,013	1.24%
2023/06/07	4	132.75	10	132.20	134.50	-6	1,737	-0.35%
2023/06/06	72	119.89	73	120.24	122.50	-1	1,667	-0.06%
2023/06/05	14.2	115.36	23	115.87	114.00	-8.8	1,473	-0.60%
2023/06/02	35	112.24	21	112.52	112.00	14	1,371	1.02%
2023/06/01	25	111.64	27	111.04	112.00	-2	1,286	-0.15%
2023/05/31	14	106.46	2	106.25	105.00	12	1,214	0.99%
2023/05/30	15.2	110.57	19	107.66	108.00	-3.9	1,155	-0.33%
2023/05/29	21	104.83	29	106.53	103.00	-8	1,005	-0.80%
2023/05/26	26	104.60	14	105.28	104.50	12	956	1.25%
2023/05/25	33	104.48	3	103.50	104.50	30	877	3.42%
2023/05/24	7	97.13	3	97.60	97.20	4	828	0.48%
2023/05/23	21	99.85	0	0.00	99.50	21	818	2.57%
2023/05/22	2	100.51	2	101.25	100.00	0	805	0.00%
2023/05/19	9.1	100.28	30.1	101.66	99.90	-21	794	-2.65%
2023/05/18	11.1	97.16	18	97.45	97.20	-7	723	-0.96%
2023/05/17	1.1	92.87	22	93.35	94.40	-20.9	682	-3.06%
2023/05/16	0	0.00	3	90.50	90.10	-3	643	-0.47%
2023/05/12	0	0.00	1	87.10	87.70	-1	648	-0.15%
2023/05/11	0	0.00	1	86.00	86.40	-1	646	-0.15%
2023/05/10	1	86.00	7.2	88.24	86.00	-6.2	641	-0.96%
2023/05/09	0	0.00	1	88.60	89.30	-1	628	-0.16%
2023/05/08	1	89.90	1	89.00	89.90	0	625	0.00%
2023/05/05	1	91.00	2	89.50	91.00	-1	618	-0.16%
2023/05/04	2	89.85	1	89.60	89.80	1	619	0.16%
2023/05/03	1	91.00	3	91.70	90.60	-2	619	-0.32%
2023/05/02	3	90.23	3	91.13	91.30	0	619	0.00%
2023/04/28	6.1	90.59	1	90.10	90.00	5.1	614	0.83%
2023/04/27	7.3	90.30	9	90.93	91.40	-1.7	603	-0.28%
2023/04/26	1.4	86.17	1	88.50	88.90	0.4	581	0.06%
2023/04/25	3	88.80	8	88.61	88.30	-5	572	-0.87%
2023/04/24	2	86.08	5.2	85.47	87.80	-3.2	558	-0.57%
2023/04/21	11	87.32	6	89.32	85.50	5	551	0.91%
2023/04/20	1.2	86.67	3	86.87	87.10	-1.8	530	-0.33%
2023/04/19	0.1	88.00	2	87.40	87.80	-2	523	-0.37%
2023/04/18	0	88.00	2	87.85	87.70	-2	520	-0.38%
2023/04/17	0	0.00	2	87.50	87.60	-2	516	-0.39%
2023/04/14	3.2	86.68	0.4	86.71	86.00	2.8	508	0.55%
2023/04/13	3	86.17	6	85.73	85.70	-3	505	-0.59%
2023/04/12	2	86.70	1	86.70	86.60	1	500	0.20%
2023/04/11	6	86.28	5	86.66	86.70	1	495	0.21%
2023/04/10	3	84.94	2	84.60	84.20	1	469	0.22%
2023/04/07	0	0.00	2	84.90	84.80	-2	466	-0.43%
2023/04/06	0	84.60	1	84.80	84.70	-1	462	-0.21%
2023/03/30	4	84.73	0	0.00	84.90	4	448	0.89%
2023/03/29	3	83.23	1	83.00	83.90	2	427	0.47%
2023/03/28	0	0.00	3	81.13	81.00	-3	417	-0.72%
2023/03/27	1	83.02	1	82.60	82.60	0	412	0.00%
2023/03/24	2	83.85	2	84.69	83.90	0	412	-0.01%
2023/03/23	2	83.60	1	83.50	83.60	1	404	0.25%
2023/03/22	2.2	83.68	3	83.03	82.50	-0.8	401	-0.20%
2023/03/21	2	82.00	0	0.00	82.10	2	392	0.51%
2023/03/20	1	81.60	0	0.00	81.80	1	391	0.26%
2023/03/17	0	0.00	1	81.50	81.40	-1	393	-0.25%
2023/03/16	1	81.30	0	0.00	80.60	1	396	0.25%
2023/03/15	0	0.00	3	82.70	82.20	-3	421	-0.71%
2023/03/14	3.2	81.31	1	80.50	80.20	2.2	415	0.53%
2023/03/13	5	79.20	3	79.77	80.50	2	447	0.45%
2023/03/10	0	0.00	13	83.35	79.50	-13	444	-2.92%
2023/03/09	6	79.42	0	0.00	78.80	6	418	1.43%
2023/03/08	6	79.40	1	79.60	79.90	5	420	1.19%
2023/03/07	1	79.50	1	78.50	79.00	0	413	0.00%
2023/03/06	6	79.02	0	0.00	78.90	6	412	1.46%
2023/03/02	3	77.87	0	0.00	78.10	3	407	0.74%
2023/02/23	1	78.00	0	0.00	78.10	1	407	0.25%
2023/02/22	0	0.00	2	78.30	78.50	-2	417	-0.48%
2023/02/21	0	0.00	2	78.10	77.90	-2	412	-0.49%
2023/02/20	0	0.00	1	77.10	77.00	-1	425	-0.24%
2023/02/13	0	0.00	1	77.00	76.60	-1	477	-0.21%
2023/02/10	0	0.00	1	76.10	76.10	-1	474	-0.21%
2023/02/09	1	74.90	1	75.00	74.90	0	474	0.00%
2023/02/06	2	74.80	1	75.20	75.00	1	487	0.21%
2023/02/03	0	0.00	1	76.50	76.10	-1	488	-0.20%
2023/02/02	0	0.00	3	77.03	76.80	-3	486	-0.62%
2023/02/01	1	75.50	0	0.00	76.00	1	482	0.21%
2023/01/31	1	75.70	1	75.70	75.10	0	482	0.00%
2023/01/13	1	74.40	9	74.09	72.60	-8	478	-1.67%
2023/01/11	1	75.30	9	75.03	74.70	-8	475	-1.68%
2023/01/10	0	0.00	6	74.85	74.50	-6	472	-1.27%
2023/01/09	1	74.40	0	0.00	74.20	1	466	0.21%
2023/01/06	1	72.80	0	0.00	73.50	1	467	0.21%
2023/01/05	0	0.00	2	73.15	72.90	-2	475	-0.42%
2023/01/04	1	73.10	0	0.00	72.80	1	477	0.21%
2023/01/03	4	72.30	0	0.00	72.70	4	483	0.83%
2022/12/22	2	72.00	0	0.00	71.70	2	501	0.40%
2022/12/20	0	0.00	1	71.80	71.00	-1	517	-0.19%
2022/12/16	0	0.00	2	75.10	74.80	-2	530	-0.38%
2022/12/15	2	76.95	2	76.90	76.70	0	529	0.00%
2022/12/09	0.1	77.10	0	0.00	75.50	0.1	538	0.02%
2022/12/07	2	77.80	1	80.20	76.00	1	563	0.18%
2022/12/06	4	79.78	5	77.92	77.20	-1	534	-0.19%
2022/12/05	7	79.60	7	79.51	80.00	0	528	0.00%
2022/12/02	3	75.80	3	75.93	76.00	0	493	0.00%
2022/12/01	4	74.53	1	74.50	74.20	3	490	0.61%
2022/11/30	1	73.50	1	73.80	73.60	0	489	0.00%
2022/11/25	2	72.60	0	0.00	72.00	2	539	0.37%
2022/11/23	2	72.75	0	0.00	72.20	2	558	0.36%
2022/11/21	3	73.10	1	73.20	72.80	2	590	0.34%
2022/11/18	2	73.25	1	74.00	72.80	1	651	0.15%
2022/11/16	17	72.88	9	72.66	72.30	8	666	1.20%
2022/11/15	4	72.30	1	72.50	72.50	3	674	0.44%
2022/11/10	2	69.10	0	0.00	68.50	2	922	0.22%
2022/11/09	0	0.00	1	68.30	69.10	-1	927	-0.11%
2022/11/08	1	69.00	0	0.00	67.20	1	922	0.11%
2022/11/03	0	0.00	0	64.70	66.00	0	909	0.00%
2022/11/02	1	64.50	1	65.00	64.40	0	905	0.00%
2022/11/01	0	0.00	3	63.20	63.50	-3	904	-0.33%
2022/10/27	0	0.00	10	63.40	63.20	-10	908	-1.10%
2022/10/26	1	62.00	0	0.00	62.00	1	911	0.11%
2022/10/24	3	63.60	0	0.00	63.60	3	912	0.33%
2022/10/06	1	70.90	0	0.00	71.00	1	971	0.10%
2022/10/05	0	0.00	1	71.50	70.10	-1	972	-0.10%
2022/10/03	1	67.80	0	0.00	67.40	1	974	0.10%
2022/09/30	10	67.20	10	68.20	68.30	0	978	0.00%
2022/09/28	1	67.80	2	67.15	65.80	-1	988	-0.10%
2022/09/27	0	0.00	7	69.80	70.80	-7	981	-0.71%
2022/09/26	0	0.00	2	70.75	70.00	-2	982	-0.20%
2022/09/23	0	0.00	6	75.13	74.90	-6	983	-0.61%
2022/09/22	10	77.70	0	0.00	77.60	10	987	1.01%
2022/09/19	1	77.60	0	0.00	77.80	1	1,002	0.10%
2022/09/16	3	80.73	0	0.00	79.00	3	1,004	0.30%
2022/09/15	32	83.64	28	81.93	81.40	4	1,008	0.40%
2022/09/14	1	79.80	2	81.40	81.50	-1	999	-0.10%
2022/09/13	2	80.60	0	0.00	81.00	2	997	0.20%
2022/09/07	0	0.00	1	77.10	76.10	-1	1,079	-0.09%
2022/09/06	6	79.00	6	77.92	77.40	0	1,094	0.00%
2022/09/02	1	83.00	2	82.95	82.00	-1	1,115	-0.09%
2022/09/01	4	84.78	0	0.00	83.00	4	1,130	0.35%
2022/08/31	1	83.90	1	84.60	84.20	0	1,119	0.00%
2022/08/30	1	83.70	14	83.42	83.50	-13	1,119	-1.16%
2022/08/29	13	82.41	18	82.19	82.50	-5	1,115	-0.45%
2022/08/26	1	85.60	1.5	84.97	84.60	-0.5	1,109	-0.04%
2022/08/25	22	85.87	13	87.18	84.40	9	1,099	0.82%
2022/08/23	1	81.50	0	0.00	82.40	1	1,083	0.09%
2022/08/22	12.5	83.59	2	82.55	82.00	10.5	1,145	0.91%
2022/08/19	20	85.81	23	86.16	83.70	-3	1,150	-0.26%
2022/08/18	16	81.27	27	81.75	81.90	-11	1,045	-1.05%
2022/08/17	21	77.59	7	77.74	79.30	14	955	1.47%
2022/08/16	1	75.40	1	75.00	75.30	0	905	0.00%
2022/08/15	0	0.00	1	73.70	73.70	-1	899	-0.11%
2022/08/08	0	0.00	1	70.60	71.60	-1	930	-0.11%
2022/08/02	0	0.00	4	70.08	70.40	-4	951	-0.42%
2022/07/28	0	0.00	10	73.70	72.10	-10	962	-1.04%
2022/07/27	10	72.80	0	0.00	73.70	10	961	1.04%
2022/07/26	1	72.60	0	0.00	72.20	1	960	0.10%
2022/07/25	0	0.00	3	73.90	74.10	-3	970	-0.31%
2022/07/22	0	0.00	2	75.65	74.10	-2	975	-0.21%
2022/07/21	0	0.00	2	74.90	75.00	-2	978	-0.20%
2022/07/20	1	74.80	1	76.00	74.30	0	980	0.00%
2022/07/18	1	75.90	2	75.10	74.70	-1	990	-0.10%
2022/07/15	13	74.40	3	75.30	74.60	10	980	1.02%
2022/07/14	1	71.50	1	70.90	71.10	0	955	0.00%
2022/07/08	1	68.20	1	69.10	68.30	0	966	0.00%
2022/07/07	0	0.00	1	66.50	66.60	-1	967	-0.10%
2022/07/05	0	0.00	0.1	66.50	67.50	-0.1	981	-0.01%
2022/07/04	0	0.00	5.1	67.20	66.20	-5.1	1,001	-0.50%
2022/07/01	3	67.27	5	68.00	67.10	-2	1,024	-0.20%
2022/06/29	0	0.00	1	73.90	74.90	-1	1,014	-0.10%
2022/06/28	1	77.20	2	76.55	76.20	-1	1,019	-0.10%
2022/06/24	1	77.00	0	0.00	74.70	1	1,052	0.09%
2022/06/22	6	79.42	1	81.10	78.60	5	1,087	0.46%
2022/06/21	3	82.67	1	83.40	83.50	2	1,120	0.18%
2022/06/20	3	83.73	4	83.40	81.00	-1	1,254	-0.08%
2022/06/17	6	86.85	7	87.34	87.00	-1	1,248	-0.08%
2022/06/16	10	89.80	7	92.70	86.50	3	1,244	0.24%
2022/06/15	3	92.33	2	92.40	90.50	1	1,196	0.08%
2022/06/14	5	90.02	4	90.03	91.50	1	1,246	0.08%
2022/06/13	3	91.63	5	91.26	90.20	-2	1,236	-0.16%
2022/06/10	3	91.83	6	91.85	91.60	-3	1,225	-0.24%
2022/06/09	5	91.68	28	91.47	91.10	-23	1,208	-1.90%
2022/06/08	10	91.10	1	91.00	91.00	9	1,193	0.75%
2022/06/07	0	0.00	3	89.60	89.90	-3	1,208	-0.25%
2022/06/06	0	0.00	2.4	89.68	89.50	-2.4	1,214	-0.20%
2022/06/02	1	91.00	7	90.96	90.90	-6	1,232	-0.49%
2022/06/01	13	90.40	14	90.69	91.10	-1	1,248	-0.08%
2022/05/31	9.1	90.60	8.2	91.10	89.60	0.9	1,231	0.07%
2022/05/30	7	91.30	25	91.70	91.00	-18	1,224	-1.47%
2022/05/27	16	88.18	10	88.59	89.70	6	1,168	0.51%
2022/05/26	8	86.81	4	87.63	85.60	4	1,173	0.34%
2022/05/25	28	87.28	10	86.64	86.70	18	1,171	1.54%
2022/05/24	3.1	84.53	1	84.80	84.30	2.1	1,171	0.17%
2022/05/23	0	0.00	2	85.60	85.10	-2	1,178	-0.17%
2022/05/20	1	84.20	0.5	84.33	84.20	0.5	1,199	0.04%
2022/05/19	1	84.50	3.1	84.18	84.80	-2.1	1,207	-0.17%
2022/05/18	2	83.95	2	84.70	83.80	0	1,216	0.00%
2022/05/17	5	83.26	14.1	83.69	84.20	-9.1	1,281	-0.71%
2022/05/16	8	83.16	7	83.64	82.10	1	1,385	0.07%
2022/05/13	0	0.00	6	81.82	81.50	-6	1,390	-0.43%
2022/05/12	3.1	80.89	1	82.20	79.40	2.1	1,410	0.15%
2022/05/11	0	0.00	3	81.00	80.90	-3	1,428	-0.21%
2022/05/10	1	80.10	10	77.47	80.10	-9	1,477	-0.61%
2022/05/09	1.1	77.02	0	0.00	77.70	1.1	1,582	0.07%
2022/05/06	0.2	78.25	1	79.00	79.30	-0.8	1,621	-0.05%
2022/05/05	9	80.96	7	81.30	79.90	2	1,729	0.12%
2022/05/04	2	79.80	3	80.07	80.00	-1	1,779	-0.06%
2022/05/03	0	0.00	1	78.40	78.30	-1	1,865	-0.05%
2022/04/29	9	79.04	10	79.09	78.80	-1	1,984	-0.05%
2022/04/28	0.1	74.90	0	0.00	76.50	0.1	2,112	0.00%
2022/04/27	0.1	75.82	1	73.60	75.40	-1	2,285	-0.04%
2022/04/26	3	76.33	3	76.77	76.90	0	2,360	0.00%
2022/04/25	0	0.00	2	75.60	75.30	-2	2,506	-0.08%
2022/04/22	1	80.50	5	79.40	79.20	-4	2,746	-0.15%
2022/04/21	1.1	82.51	0	0.00	81.20	1.1	3,267	0.03%
2022/04/20	2	82.80	0	0.00	82.30	2	3,709	0.05%
2022/04/18	0	82.30	1	81.70	82.70	-1	5,095	-0.02%
2022/04/15	3.1	84.25	0	0.00	82.90	3.1	5,468	0.06%
2022/04/14	2	87.29	9	86.58	86.20	-7	5,644	-0.12%
2022/04/13	0	0.00	5.3	85.21	85.50	-5.3	6,074	-0.09%
2022/04/12	1	83.00	0	0.00	83.00	1	6,277	0.02%
2022/04/11	7	86.66	3	86.43	84.50	4	6,515	0.06%
2022/04/08	7	90.03	7.3	91.15	89.70	-0.3	7,055	0.00%
2022/04/07	10	90.61	9	90.44	88.10	1	7,294	0.01%
2022/04/06	1	88.50	6	89.30	89.90	-5	7,614	-0.07%
2022/04/01	1	88.60	7	88.76	89.20	-6	7,905	-0.08%
2022/03/31	1.2	89.87	1	89.30	89.30	0.2	7,974	0.00%
2022/03/30	23.4	91.75	10	91.45	90.50	13.4	7,972	0.17%
2022/03/29	8.1	90.84	8	91.69	89.90	0.1	7,970	0.00%
2022/03/25	12	91.58	6	90.68	90.50	6	7,957	0.08%
2022/03/24	8	92.55	2	93.00	92.90	6	7,925	0.08%
2022/03/23	36	93.11	35.3	92.83	93.70	0.7	7,883	0.01%
2022/03/22	1	88.70	1	89.00	88.80	0	7,754	0.00%
2022/03/21	5	89.18	13	89.35	88.10	-8	7,751	-0.10%
2022/03/18	15	88.39	17	88.36	88.80	-2	7,765	-0.03%
2022/03/17	43	89.19	46	88.74	89.20	-3	7,790	-0.04%
2022/03/16	15	85.37	4	85.50	84.20	11	7,783	0.14%
2022/03/15	1	84.40	1	83.80	83.10	0	7,783	0.00%
2022/03/14	2	85.60	1	86.20	85.70	1	7,784	0.01%
2022/03/11	1	85.00	1	85.40	85.50	0	7,785	0.00%
2022/03/10	6	85.47	2	85.50	85.10	4	7,787	0.05%
2022/03/09	1	81.70	9	82.17	82.40	-8	7,773	-0.10%
2022/03/08	2	82.78	0	0.00	81.00	2	7,795	0.03%
2022/03/07	2.4	84.06	2	85.10	83.90	0.4	7,784	0.00%
2022/03/04	5	90.18	2	89.30	88.60	3	7,805	0.04%
2022/03/03	2	92.30	3	91.50	90.80	-1	7,817	-0.01%
2022/03/02	3	91.57	7	91.81	91.50	-4	7,847	-0.05%
2022/03/01	17	91.31	22	91.00	90.70	-5	7,954	-0.06%
2022/02/25	6	89.10	5.2	89.83	87.80	0.8	8,041	0.01%
2022/02/24	4	89.23	4	90.30	89.00	0	8,039	0.00%
2022/02/23	4	91.93	2	91.65	92.20	2	8,028	0.02%
2022/02/22	9	91.94	1	93.30	90.50	8	8,045	0.10%
2022/02/21	3	93.87	0	0.00	93.90	3	8,056	0.04%
2022/02/18	4	93.00	5	93.88	94.80	-1	8,068	-0.01%
2022/02/17	11.2	94.62	13.2	94.61	93.70	-2	8,120	-0.02%
2022/02/16	16.3	93.70	24.3	93.49	92.60	-8	8,159	-0.10%
2022/02/15	10	91.60	1	91.70	90.00	9	8,102	0.11%
2022/02/14	2	90.85	4	91.28	91.00	-2	8,200	-0.02%
2022/02/11	9.1	93.85	6	94.12	93.80	3.1	8,335	0.04%
2022/02/10	15.2	95.19	16	95.30	96.00	-0.8	8,359	-0.01%
2022/02/09	17	95.73	23.2	96.20	96.80	-6.2	8,350	-0.07%
2022/02/08	4	92.63	4	92.93	92.50	0	8,362	0.00%
2022/02/07	23	92.71	19	92.47	91.60	4	8,479	0.05%
2022/01/26	6.1	91.37	8	90.99	90.30	-1.9	8,403	-0.02%
2022/01/25	28	92.75	25	91.39	91.00	3	8,386	0.04%
2022/01/24	9.1	94.69	5	94.38	94.80	4.1	8,341	0.05%
2022/01/21	84.1	99.32	54	97.49	96.00	30.1	8,236	0.37%
2022/01/20	45	103.34	46	103.75	103.00	-1	8,112	-0.01%
2022/01/19	25	102.82	13	101.46	101.00	12	7,938	0.15%
2022/01/18	63	101.18	69	101.36	103.00	-6	7,862	-0.08%
2022/01/17	60.2	104.08	69	104.71	104.00	-8.8	7,716	-0.11%
2022/01/14	103	107.97	84	106.51	102.50	19	7,467	0.25%	大買/
2022/01/13	139.6	108.95	93	108.91	109.50	46.6	6,940	0.67%	大買/
2022/01/12	129	109.48	150.3	110.17	113.00	-21.3	6,492	-0.33%	大買/大賣/
2022/01/11	253.2	110.32	236	109.06	103.00	17.2	5,859	0.29%	大買/大賣/
2022/01/10	86	105.87	105	107.46	110.50	-19	5,102	-0.37%	大賣/
2022/01/07	49	100.31	54.3	100.45	100.50	-5.3	4,741	-0.11%
2022/01/06	120.3	105.40	115.1	105.99	105.00	5.2	4,560	0.11%	大買/大賣/
2022/01/05	53.1	102.55	69	103.10	99.20	-16	4,130	-0.39%
2022/01/04	96.1	106.58	73.2	107.65	107.00	22.9	3,927	0.58%
2022/01/03	95	109.81	89.1	108.02	107.00	5.9	3,684	0.16%
2021/12/30	34	105.38	32.2	106.31	108.00	1.8	3,127	0.06%
2021/12/29	58.4	93.83	79	94.46	98.20	-20.6	2,878	-0.72%
2021/12/28	70.1	89.06	92	90.16	89.30	-21.9	2,542	-0.86%
2021/12/27	21	84.94	22.1	84.13	85.70	-1.1	2,266	-0.05%
2021/12/24	1	82.50	1	83.30	81.70	0	2,211	0.00%
2021/12/23	1	82.60	1	83.00	82.60	0	2,219	0.00%
2021/12/22	2	81.50	5	81.64	81.20	-3	2,222	-0.13%
2021/12/21	0	0.00	4	81.53	80.90	-4	2,224	-0.18%
2021/12/20	3	79.50	2	80.25	80.20	1	2,272	0.04%
2021/12/17	4	79.65	2	79.95	79.60	2	2,323	0.09%
2021/12/16	1	81.70	3	81.43	80.50	-2	2,363	-0.08%
2021/12/15	1	79.50	0	0.00	79.50	1	2,373	0.04%
2021/12/14	8	79.56	2	78.65	79.10	6	2,412	0.25%
2021/12/13	14.1	83.03	1	83.40	82.00	13.1	2,391	0.55%
2021/12/10	4	81.70	8	81.79	82.80	-4	2,362	-0.17%
2021/12/09	3	78.93	2	80.00	78.70	1	2,314	0.04%
2021/12/08	3	79.60	4	79.55	79.10	-1	2,311	-0.04%
2021/12/07	0	0.00	1	79.30	78.80	-1	2,306	-0.04%
2021/12/06	4	78.93	1	80.30	78.70	3	2,317	0.13%
2021/12/03	3	80.50	1	80.90	80.00	2	2,315	0.09%
2021/12/02	31	80.49	10	80.40	79.30	21	2,308	0.91%
2021/12/01	2	80.25	5	80.64	81.10	-3	2,291	-0.13%
2021/11/30	11	79.75	10	79.79	80.80	1	2,308	0.04%
2021/11/29	15	79.27	16	79.11	78.90	-1	2,288	-0.04%
2021/11/26	22	82.32	13	80.97	80.30	9	2,284	0.39%
2021/11/25	19	85.73	22	85.72	84.50	-3	2,251	-0.13%
2021/11/24	22	83.31	18	82.98	85.60	4	2,190	0.18%
2021/11/23	2	78.75	1	80.10	78.20	1	2,131	0.05%
2021/11/22	3	79.87	4	80.75	80.80	-1	2,125	-0.05%
2021/11/19	2	80.75	2	80.05	79.80	0	2,139	0.00%
2021/11/18	10	79.21	13	79.14	79.00	-3	2,114	-0.14%
2021/11/17	9	80.81	7	81.36	80.90	2	2,082	0.10%
2021/11/16	7	82.91	4	82.25	82.00	3	2,059	0.15%
2021/11/15	31	83.05	73	84.19	85.00	-42	2,003	-2.10%
2021/11/12	43	81.40	21.2	80.78	80.60	21.8	1,901	1.15%
2021/11/11	16	82.51	18.8	82.02	81.00	-2.8	1,866	-0.15%
2021/11/10	35	80.71	17	79.54	80.50	18	1,775	1.01%
2021/11/09	5	76.20	6	76.38	77.40	-1	1,655	-0.06%
2021/11/08	9	75.71	2	74.80	74.20	7	1,685	0.42%
2021/11/05	30	77.34	27	76.87	76.80	3	1,760	0.17%
2021/11/04	9.1	78.15	25	78.23	80.60	-15.9	1,679	-0.95%
2021/11/03	17	73.16	8	73.54	73.40	9	1,519	0.59%
2021/11/02	5	72.56	10	72.73	72.50	-5	1,483	-0.34%
2021/11/01	1	72.50	0.2	72.80	72.50	0.8	1,442	0.06%
2021/10/29	5	69.40	1	68.90	68.90	4	1,396	0.29%
2021/10/28	3	69.13	2	69.20	68.70	1	1,382	0.07%
2021/10/27	2	68.50	1	68.20	68.30	1	1,366	0.07%
2021/10/26	3	68.73	4	68.30	68.70	-1	1,363	-0.07%
2021/10/21	2	67.75	5	67.08	65.60	-3	1,347	-0.22%
2021/10/15	0	0.00	3	65.57	65.90	-3	1,343	-0.22%
2021/10/13	3	63.30	2	64.50	62.50	1	1,329	0.08%
2021/10/12	6	65.42	4	65.45	64.90	2	1,315	0.15%
2021/10/08	0	0.00	1	67.50	67.40	-1	1,312	-0.08%
2021/10/06	2	64.50	3	64.50	64.00	-1	1,307	-0.08%
2021/10/05	2	63.40	2	65.20	66.00	0	1,298	0.00%
2021/10/04	9	66.51	6	66.40	65.30	3	1,285	0.23%
2021/10/01	1	68.60	6	70.80	68.70	-5	1,264	-0.40%
2021/09/30	2	70.30	6	70.97	70.60	-4	1,249	-0.32%
2021/09/29	3	69.50	4	69.75	68.50	-1	1,235	-0.08%
2021/09/28	5	71.74	6	71.70	71.40	-1	1,212	-0.08%
2021/09/27	5	72.74	7	72.67	72.70	-2	1,199	-0.17%
2021/09/24	15.2	71.90	9	72.06	71.80	6.2	1,142	0.54%
2021/09/23	4	69.78	8	70.19	71.80	-4	1,087	-0.37%
2021/09/22	3	66.97	13	69.14	67.90	-10	1,042	-0.96%
2021/09/17	9	69.72	27	70.22	68.40	-18	1,028	-1.75%
2021/09/16	2	68.50	0	0.00	68.30	2	996	0.20%
2021/09/15	5	67.96	7	68.10	67.40	-2	989	-0.20%
2021/09/14	4	67.90	5	68.20	67.30	-1	980	-0.10%
2021/09/13	1	67.20	0	0.00	68.60	1	965	0.10%
2021/09/10	3	67.63	3	67.73	68.00	0	960	0.00%
2021/09/09	3	66.70	7	66.84	67.50	-4	953	-0.42%
2021/09/08	3	65.13	4	64.35	63.60	-1	936	-0.11%
2021/09/07	0	0.00	1.3	65.94	66.10	-1.3	929	-0.13%
2021/09/06	6	67.48	0	0.00	66.90	6	921	0.65%
2021/09/03	1	68.60	9	68.81	69.30	-8	908	-0.88%
2021/09/02	40	66.01	40	66.66	67.40	0	881	0.00%
2021/09/01	20	68.68	11.1	68.99	67.80	8.9	850	1.05%
2021/08/31	3	68.03	5	67.90	68.70	-2	819	-0.24%
2021/08/30	15.3	69.28	24	70.31	68.70	-8.7	802	-1.09%
2021/08/27	25	68.46	32	68.41	67.40	-7	737	-0.95%
2021/08/26	6	65.00	0	0.00	64.50	6	671	0.89%
2021/08/25	3	64.43	6	64.97	65.90	-3	658	-0.46%
2021/08/23	2	61.50	0	0.00	61.50	2	628	0.32%
2021/08/20	1	60.10	4.1	60.01	60.00	-3.1	624	-0.50%
2021/08/19	5	60.38	0	0.00	59.00	5	620	0.81%
2021/08/17	3.1	61.94	0	0.00	60.60	3.1	601	0.51%
2021/08/16	10	66.07	6	64.73	63.50	4	583	0.69%
2021/08/13	5	67.48	6	67.25	65.50	-1	561	-0.18%
2021/08/12	11.1	66.73	49	67.74	69.00	-37.9	522	-7.25%
2021/08/11	67	67.01	46	67.28	66.80	21	443	4.74%
2021/08/10	8	63.65	5	63.60	63.20	3	327	0.92%
2021/08/09	2	60.15	0	0.00	59.90	2	299	0.67%
2021/07/28	1	60.30	7	59.60	60.60	-6	392	-1.53%
2021/07/26	1	60.60	0	0.00	61.60	1	432	0.23%
2021/07/21	7	60.04	3	59.50	59.30	4	454	0.88%
2021/07/20	0	0.00	3	60.83	60.70	-3	465	-0.64%
2021/07/16	1	63.40	0	0.00	63.10	1	497	0.20%
2021/07/15	1	63.40	0	0.00	63.90	1	513	0.19%
2021/07/14	0	0.00	1	62.60	62.00	-1	523	-0.19%
2021/07/12	2	62.50	0	0.00	62.30	2	553	0.36%
2021/07/07	0	0.00	0.4	65.84	64.80	-0.4	675	-0.05%
2021/06/30	5	63.50	0	0.00	64.40	5	967	0.52%
2021/06/29	1	64.00	1	63.80	63.90	0	976	0.00%
2021/06/28	6	64.28	1	64.00	64.10	5	988	0.51%
2021/06/25	1	64.40	1	65.20	65.10	0	991	0.00%
2021/06/24	0	0.00	1	62.90	63.40	-1	997	-0.10%
2021/06/23	1	62.90	1	63.00	62.90	0	1,008	0.00%
2021/06/21	4	61.18	2	61.75	60.80	2	1,022	0.20%
2021/06/18	0	0.00	1	62.50	62.50	-1	1,039	-0.10%
2021/06/17	8	62.73	1	62.40	62.40	7	1,054	0.66%
2021/06/04	0	0.00	4.1	61.66	61.60	-4.1	1,156	-0.35%
2021/06/03	2	61.75	0.1	62.00	61.40	1.9	1,158	0.16%
2021/06/02	1	61.10	1	61.60	61.20	0	1,156	0.00%
2021/06/01	2	61.85	0	0.00	62.10	2	1,156	0.17%
2021/05/26	1	60.60	0	0.00	60.50	1	1,168	0.09%
2021/05/21	2	58.50	1	58.50	58.50	1	1,177	0.08%
2021/05/19	1	58.40	0	0.00	58.00	1	1,186	0.08%
2021/05/17	2	52.75	6	54.10	52.50	-4	1,191	-0.34%
2021/05/14	1	58.10	0	0.00	57.30	1	1,180	0.08%
2021/05/13	6	56.68	1	56.40	57.90	5	1,177	0.42%
2021/05/12	11.3	58.73	1	58.00	57.60	10.3	1,169	0.88%
2021/05/11	3	63.50	6	62.87	62.00	-3	1,151	-0.26%
2021/05/10	2	65.80	0	0.00	65.10	2	1,139	0.18%
2021/05/06	0.1	65.00	0	0.00	65.30	0.1	1,135	0.01%
2021/05/05	0.2	64.97	0	0.00	63.80	0.2	1,130	0.01%
2021/05/04	1	64.50	9	63.92	64.30	-8	1,132	-0.71%
2021/05/03	4	68.83	0	0.00	67.80	4	1,120	0.36%
2021/04/29	1	71.60	2	70.80	71.10	-1	1,108	-0.09%
2021/04/28	0	0.00	3	71.27	71.00	-3	1,111	-0.27%
2021/04/26	0	0.00	4	71.90	71.90	-4	1,134	-0.35%
2021/04/23	0	0.00	2	70.45	70.20	-2	1,143	-0.17%
2021/04/22	4	71.30	8	71.21	69.50	-4	1,215	-0.33%
2021/04/21	1	73.00	6.1	73.22	73.30	-5.1	1,206	-0.42%
2021/04/20	3	72.30	2	72.20	72.20	1	1,207	0.08%
2021/04/19	1	70.80	4	70.75	70.70	-3	1,216	-0.25%
2021/04/16	7	72.46	4	72.45	71.70	3	1,251	0.24%
2021/04/15	5	72.86	3	73.13	73.10	2	1,242	0.16%
2021/04/14	31.1	74.14	17	73.26	73.70	14.1	1,236	1.14%
2021/04/13	19	73.45	24	73.46	71.30	-5	1,187	-0.42%
2021/04/12	5	72.64	3.2	73.05	72.30	1.8	1,194	0.15%
2021/04/09	21	74.07	9	72.97	71.80	12	1,189	1.01%
2021/04/08	15.2	75.85	22	75.70	74.00	-6.9	1,162	-0.59%
2021/04/07	36	74.72	58	73.77	76.30	-22	1,085	-2.03%
2021/04/06	43	71.66	44	71.20	71.60	-1	1,002	-0.10%
2021/04/01	11	68.87	9	68.54	68.40	2	960	0.21%
2021/03/30	3	67.70	1	67.50	67.60	2	963	0.21%
2021/03/29	8	68.90	8	68.66	68.40	0	959	0.00%
2021/03/26	7	68.16	11	67.64	67.80	-4	952	-0.42%
2021/03/25	9	67.91	8	67.18	67.00	1	957	0.10%
2021/03/24	0	0.00	1	66.80	66.80	-1	976	-0.10%
2021/03/23	9	67.69	11	67.47	66.80	-2	997	-0.20%
2021/03/22	1	67.40	5	67.10	67.00	-4	996	-0.40%
2021/03/19	3	67.03	5	66.62	66.30	-2	1,005	-0.20%
2021/03/17	4	65.93	0	0.00	66.40	4	1,083	0.37%
2021/03/16	12	66.80	20	66.74	66.10	-8	1,159	-0.69%
2021/03/12	3	65.87	1	65.00	65.90	2	1,430	0.14%
2021/03/09	1	61.10	2	61.10	61.10	-1	1,906	-0.05%
2021/03/08	0	0.00	2	61.35	61.30	-2	2,087	-0.10%
2021/03/05	1	61.40	0	0.00	61.30	1	2,098	0.05%
2021/03/02	3	62.50	0	0.00	62.00	3	2,144	0.14%
2021/02/25	0	0.00	1	63.90	64.20	-1	2,153	-0.05%
2021/02/24	2	64.00	1	64.80	64.00	1	2,164	0.05%
2021/02/23	1	64.00	0	0.00	64.40	1	2,165	0.05%
2021/02/22	2	65.00	3	64.87	64.90	-1	2,168	-0.05%
2021/02/18	3	63.37	0	0.00	63.40	3	2,174	0.14%
2021/02/17	1	61.50	4	63.08	62.90	-3	2,215	-0.14%
2021/02/05	1	61.40	1	60.60	60.80	0	2,209	0.00%
2021/02/01	2	59.95	2	60.20	60.20	0	2,221	0.00%
2021/01/29	12	62.03	3	61.47	61.10	9	2,213	0.41%
2021/01/28	1	63.70	3	63.63	63.60	-2	2,200	-0.09%
2021/01/27	2	64.00	0	0.00	64.30	2	2,197	0.09%
2021/01/26	1	65.10	2	65.10	63.90	-1	2,196	-0.05%
2021/01/25	1	64.20	3	64.30	65.30	-2	2,187	-0.09%
2021/01/22	2	64.80	0	0.00	64.50	2	2,178	0.09%
2021/01/21	1	64.10	2	63.20	64.60	-1	2,172	-0.05%
2021/01/20	1	63.40	2	63.95	63.40	-1	2,161	-0.05%
2021/01/19	1	67.30	0	0.00	66.00	1	2,139	0.05%
2021/01/18	3	66.80	3	64.83	67.00	0	2,126	0.00%
2021/01/15	22	69.39	24	67.73	65.80	-2	2,104	-0.10%
2021/01/14	5	66.66	0	0.00	66.80	5	2,030	0.25%
2021/01/13	1	66.00	1	66.00	66.10	0	2,012	0.00%
2021/01/12	1	66.20	3	66.97	64.80	-2	2,005	-0.10%
2021/01/11	7	66.87	6	67.13	66.70	1	1,986	0.05%
2021/01/08	6	64.95	5	64.20	64.20	1	1,954	0.05%
2021/01/07	12	64.50	12	64.62	64.50	0	1,954	0.00%
2021/01/06	13	65.91	15	64.23	63.80	-2	1,943	-0.10%
2021/01/05	24	65.95	22	65.51	65.50	2	1,933	0.10%
2021/01/04	13	63.15	10	63.80	64.00	3	1,920	0.16%
2020/12/31	0	0.00	1	63.20	63.40	-1	1,917	-0.05%
2020/12/30	1	64.10	2	62.80	64.00	-1	1,917	-0.05%
2020/12/29	1	62.30	1	62.10	62.00	0	1,923	0.00%
2020/12/28	12	61.69	10	62.30	61.60	2	1,974	0.10%
2020/12/25	11	62.03	5	62.30	61.80	6	1,958	0.31%
2020/12/24	1	63.00	0	0.00	63.20	1	1,941	0.05%
2020/12/21	0	0.00	3	62.70	62.80	-3	1,926	-0.16%
2020/12/18	2	62.10	0	0.00	62.10	2	1,909	0.10%
2020/12/15	5	64.90	16	63.51	63.40	-11	1,841	-0.60%
2020/12/14	1	66.60	17	66.94	65.40	-16	1,819	-0.88%
2020/12/11	26	67.61	5	65.76	65.50	21	1,806	1.16%
2020/12/10	32	70.44	11	69.62	68.50	21	1,755	1.20%
2020/12/09	37	73.28	9	73.76	73.50	28	1,668	1.68%
2020/12/08	13	76.01	19	73.78	74.80	-6	1,566	-0.38%
2020/12/07	39	72.44	45	71.85	71.90	-6	1,386	-0.43%
2020/12/04	29	72.08	37	71.94	72.10	-8	1,277	-0.63%
2020/12/03	29	68.15	64	67.57	69.00	-35	1,107	-3.16%
2020/12/02	18	65.64	51	65.44	68.00	-33	870	-3.79%
2020/12/01	7	61.59	2	61.90	61.90	5	694	0.72%
2020/11/30	3	63.23	7	62.81	62.00	-4	691	-0.58%
2020/11/26	3	61.00	1	61.50	60.80	2	667	0.30%
2020/11/24	2	60.90	3	60.80	60.40	-1	699	-0.14%
2020/11/23	4	61.55	6	61.08	60.60	-2	844	-0.24%
2020/11/20	0	0.00	2	61.10	60.80	-2	910	-0.22%
2020/11/19	1	60.30	2	60.90	60.60	-1	910	-0.11%
2020/11/18	2	60.30	0	0.00	61.20	2	913	0.22%
2020/11/16	8	62.31	9	61.83	60.50	-1	925	-0.11%
2020/11/04	1	57.60	0	0.00	57.80	1	970	0.10%
2020/10/29	1	56.10	0	0.00	56.60	1	1,124	0.09%
2020/10/28	2	57.30	6.1	57.26	57.00	-4.1	1,132	-0.36%
2020/10/27	1	58.00	0	0.00	58.30	1	1,140	0.09%
2020/10/26	1	58.70	0	0.00	58.60	1	1,159	0.09%
2020/10/23	0	0.00	1	59.20	59.20	-1	1,183	-0.08%
2020/10/20	1	59.80	1	59.30	59.30	0	1,437	0.00%
2020/10/19	0	0.00	1	58.80	59.10	-1	1,521	-0.07%
2020/10/15	0	0.00	1	60.00	60.00	-1	1,873	-0.05%
2020/10/14	0	0.00	6	59.53	59.30	-6	2,105	-0.28%
2020/10/13	7	58.71	5	58.74	58.80	2	2,274	0.09%
2020/10/12	17	60.04	9	60.01	61.00	8	2,270	0.35%
2020/10/08	2	59.50	3	60.00	59.20	-1	2,256	-0.04%
2020/10/07	3	59.97	16	60.23	59.50	-13	2,249	-0.58%
2020/10/06	2	60.10	2	60.50	59.50	0	2,242	0.00%
2020/10/05	52	61.03	6	60.58	60.80	46	2,248	2.05%
2020/09/30	0	0.00	3	55.50	56.00	-3	2,251	-0.13%
2020/09/25	0	0.00	3	53.70	53.60	-3	2,255	-0.13%
2020/09/23	5	56.80	4	56.80	56.80	1	2,250	0.04%
2020/09/21	0	0.00	3	59.00	58.80	-3	2,248	-0.13%
2020/09/18	2	58.00	3	58.20	58.20	-1	2,248	-0.04%
2020/09/17	0	0.00	2	58.10	58.30	-2	2,244	-0.09%
2020/09/16	4	58.90	2	59.85	58.00	2	2,248	0.09%
2020/09/15	2	58.10	2	58.60	58.80	0	2,244	0.00%
2020/09/11	1	55.70	0	0.00	55.40	1	2,227	0.04%
2020/09/10	4	56.55	3	56.27	56.00	1	2,223	0.04%
2020/09/09	2	55.45	0	0.00	57.40	2	2,213	0.09%
2020/09/08	2	56.55	0	0.00	56.40	2	2,210	0.09%
2020/09/07	1	57.60	0	0.00	57.10	1	2,205	0.05%
2020/09/04	2	57.40	0	0.00	58.30	2	2,201	0.09%
2020/09/03	8	60.10	0	0.00	58.90	8	2,196	0.36%
2020/09/02	2	60.00	0	0.00	59.50	2	2,189	0.09%
2020/09/01	3	58.83	2	59.20	59.00	1	2,187	0.05%
2020/08/31	15	60.09	1	61.30	59.80	14	2,199	0.64%
2020/08/28	7	59.81	11	60.04	60.50	-4	2,182	-0.18%
2020/08/27	37	62.96	19	62.86	62.00	18	2,152	0.84%
2020/08/26	18	59.50	22	60.42	60.70	-4	1,997	-0.20%
2020/08/25	0	0.00	1	55.50	55.20	-1	1,918	-0.05%
2020/08/24	0	54.40	0	0.00	54.00	0	1,910	0.00%
2020/08/21	2	53.00	2	54.85	54.70	0	1,901	0.00%
2020/08/20	1	51.90	2	50.60	51.90	-1	1,890	-0.05%
2020/08/18	0	0.00	3	56.33	56.20	-3	1,857	-0.16%
2020/08/17	3	57.00	3	57.00	56.90	0	1,850	0.00%
2020/08/14	0	0.00	3	56.00	56.30	-3	1,844	-0.16%
2020/08/13	4	56.60	3	56.23	55.80	1	1,839	0.05%
2020/08/12	11	56.19	8	55.93	56.10	3	1,828	0.16%
2020/08/11	5	58.48	2	59.05	59.00	3	1,805	0.17%
2020/08/10	3	61.37	2	61.30	61.30	1	1,773	0.06%
2020/08/07	1	60.10	0	0.00	60.90	1	1,759	0.06%
2020/08/06	3	61.70	9	62.66	61.60	-6	1,746	-0.34%
2020/08/05	11	63.56	6	62.90	63.80	5	1,725	0.29%
2020/08/04	7	61.86	10	61.59	62.40	-3	1,667	-0.18%
2020/08/03	0	0.00	1	58.40	58.50	-1	1,615	-0.06%
2020/07/31	1	58.20	1	58.70	58.30	0	1,606	0.00%
2020/07/30	3	59.37	0	0.00	58.80	3	1,596	0.19%
2020/07/29	2	58.41	8	58.03	59.40	-6	1,578	-0.38%
2020/07/28	8	60.16	12	59.48	57.60	-4	1,557	-0.26%
2020/07/27	3	61.93	6	62.28	61.10	-3	1,478	-0.20%
2020/07/24	16	60.99	5	60.82	59.00	11	1,399	0.79%
2020/07/23	18	64.51	18	64.82	63.50	0	1,304	0.00%
2020/07/22	53	68.28	59	68.60	63.50	-6	1,211	-0.49%
2020/07/21	31	67.03	46	66.52	68.40	-15	1,052	-1.43%
2020/07/20	50	63.53	66	63.83	63.80	-16	839	-1.91%
2020/07/17	17	59.36	24	59.48	60.40	-7	600	-1.17%
2020/07/16	0	0.00	2	55.00	55.00	-2	442	-0.45%
2020/07/14	1	49.85	0	0.00	49.35	1	459	0.22%
2020/07/13	3	50.60	0	0.00	50.70	3	456	0.66%
2020/07/10	3	51.37	5	51.78	50.80	-2	454	-0.44%
2020/07/09	10	50.91	20	53.47	53.70	-10	420	-2.38%
2020/07/08	0	0.00	1	49.00	48.90	-1	360	-0.28%
2020/07/07	0	0.00	1	49.00	48.00	-1	357	-0.28%
2020/07/03	2	49.15	0	0.00	47.90	2	358	0.56%
2020/07/02	0	0.00	2	49.00	48.40	-2	359	-0.56%
2020/06/23	0	0.00	2	48.20	47.90	-2	354	-0.56%
2020/06/22	4	49.38	2	49.30	49.30	2	350	0.57%
2020/06/19	0	0.00	1	48.40	48.30	-1	344	-0.29%
2020/06/15	1	47.40	0	0.00	47.25	1	366	0.27%
2020/06/12	1	47.60	1	47.25	48.00	0	370	0.00%
2020/06/11	9	48.57	4	49.00	49.05	5	373	1.34%
2020/06/10	3	49.93	0	0.00	49.95	3	376	0.80%
2020/06/09	3	49.75	0	0.00	49.55	3	391	0.77%
2020/06/08	1	49.70	1	49.80	49.80	0	412	0.00%
2020/06/05	4	49.71	3	49.32	50.50	1	407	0.25%
2020/06/04	1	48.10	0	0.00	47.95	1	396	0.25%
2020/06/03	1	47.85	0	0.00	47.85	1	405	0.25%
2020/06/02	1	47.35	1	47.45	47.35	0	405	0.00%
2020/05/28	4	47.84	1	48.10	46.80	3	409	0.73%
2020/05/27	1	47.30	0	0.00	47.20	1	409	0.24%
2020/05/20	1	46.80	0	0.00	46.80	1	432	0.23%
2020/05/15	1	46.90	0	0.00	46.05	1	439	0.23%
2020/05/12	5	49.08	7	49.36	49.05	-2	439	-0.46%
2020/05/11	11	48.80	5	48.76	48.60	6	431	1.39%
2020/05/07	1	47.50	5	48.20	47.70	-4	425	-0.94%
2020/04/30	0	0.00	2	47.78	47.40	-2	435	-0.46%
2020/04/28	0	0.00	1	46.95	46.75	-1	455	-0.22%
2020/04/27	2	46.95	0	0.00	47.00	2	474	0.42%
2020/04/23	5	46.20	0	0.00	46.30	5	484	1.03%
2020/04/22	1	45.95	1	46.80	46.15	0	485	0.00%
2020/04/21	3	46.00	1	46.40	45.50	2	488	0.41%
2020/04/20	2	49.23	2	49.50	49.00	0	478	0.00%
2020/04/09	0	0.00	5	43.27	43.30	-5	493	-1.01%
2020/04/08	0	0.00	1	43.00	43.10	-1	502	-0.20%
2020/04/07	0	0.00	1	41.55	41.65	-1	507	-0.20%
2020/04/01	1	39.00	0	0.00	39.10	1	567	0.18%
2020/03/27	1	39.15	0	0.00	38.55	1	590	0.17%
2020/03/25	6	39.35	0	0.00	39.15	6	610	0.98%
2020/03/20	0	0.00	2	36.60	36.25	-2	678	-0.29%
2020/03/19	0	0.00	1	36.00	34.10	-1	757	-0.13%
2020/03/17	4	39.10	0	0.00	38.70	4	1,048	0.38%
2020/03/13	1	40.55	4	41.03	42.75	-3	1,064	-0.28%
2020/03/12	4	45.71	1	47.00	45.00	3	1,049	0.29%
2020/03/11	0	0.00	2	50.90	49.35	-2	1,031	-0.19%
2020/03/10	3	49.87	0	0.00	50.80	3	1,045	0.29%
2020/03/03	2	54.00	0	0.00	53.40	2	1,204	0.17%
2020/02/26	2	54.10	0	0.00	53.50	2	1,275	0.16%
2020/02/25	1	53.90	3	54.10	54.00	-2	1,269	-0.16%
2020/02/24	1	55.00	0	0.00	54.60	1	1,263	0.08%
2020/02/20	1	57.50	1	58.00	57.80	0	1,261	0.00%
2020/02/18	1	56.50	0	0.00	56.10	1	1,266	0.08%
2020/02/14	2	57.40	0	0.00	57.30	2	1,268	0.16%
2020/02/07	1	56.00	0	0.00	56.00	1	1,307	0.08%
2020/02/03	1	53.50	3	53.63	54.30	-2	1,297	-0.15%
2020/01/31	23	55.11	0	0.00	55.50	23	1,285	1.79%
2020/01/30	2	56.70	0	0.00	56.70	2	1,270	0.16%
2020/01/20	1	62.90	0	0.00	62.90	1	1,252	0.08%
2020/01/14	0	0.00	2	63.60	63.20	-2	1,254	-0.16%
2020/01/13	4	62.18	0	0.00	62.90	4	1,254	0.32%
2020/01/10	2	61.50	3	61.27	61.20	-1	1,258	-0.08%
2020/01/07	3	62.50	6	62.18	62.00	-3	1,255	-0.24%
2020/01/06	0	0.00	1	63.40	63.70	-1	1,250	-0.08%
2020/01/03	1	64.60	0	0.00	64.30	1	1,253	0.08%
2019/12/31	1	65.10	0	0.00	65.20	1	1,294	0.08%
2019/12/30	7	66.91	5	65.52	64.90	2	1,287	0.16%
2019/12/27	3	66.73	7	67.57	66.70	-4	1,261	-0.32%
2019/12/25	1	65.60	0	0.00	65.60	1	1,220	0.08%
2019/12/24	2	65.05	0	0.00	64.80	2	1,212	0.16%
2019/12/20	7	66.70	3	65.73	65.40	4	1,194	0.33%
2019/12/19	6	67.23	10	66.80	66.60	-4	1,175	-0.34%
2019/12/18	3	69.00	6	69.08	68.30	-3	1,157	-0.26%
2019/12/17	4	68.48	9	68.51	68.70	-5	1,121	-0.45%
2019/12/16	18	69.73	18	69.49	68.40	0	1,106	0.00%
2019/12/13	32	67.48	37	67.22	67.90	-5	1,020	-0.49%
2019/12/12	22	67.90	40	67.42	67.90	-18	887	-2.03%
2019/12/11	1	60.70	0	0.00	62.40	1	707	0.14%
2019/12/06	1	60.20	1	60.50	61.20	0	680	0.00%
2019/12/05	8	61.99	6	61.03	60.70	2	675	0.30%
2019/12/04	3	60.80	2	61.30	60.70	1	657	0.15%
2019/12/02	1	62.70	2	62.70	61.70	-1	649	-0.15%
2019/11/29	0	0.00	1	61.70	61.80	-1	623	-0.16%
2019/11/28	41	63.58	42	63.33	63.40	-1	599	-0.17%
2019/11/27	3	61.00	5	60.18	62.00	-2	477	-0.42%
2019/11/26	0	0.00	7	56.77	56.40	-7	411	-1.70%
2019/11/19	1	55.40	0	0.00	54.80	1	390	0.26%
2019/11/18	0	0.00	1	56.30	55.60	-1	389	-0.26%
2019/11/15	2	54.05	0	0.00	54.40	2	382	0.52%
2019/11/12	0	0.00	1	52.50	52.60	-1	382	-0.26%
2019/11/11	4	54.40	0	0.00	52.40	4	377	1.06%
2019/11/08	0	0.00	1	56.60	56.50	-1	352	-0.28%
2019/11/07	0	0.00	1	56.40	56.10	-1	349	-0.29%
2019/11/04	2	55.80	2	55.80	55.30	0	352	0.00%
2019/10/30	1	55.50	0	0.00	55.80	1	389	0.26%
2019/10/24	4	56.63	3	56.27	56.10	1	542	0.18%
2019/10/23	7	55.40	8	56.20	56.80	-1	538	-0.19%
2019/10/22	1	54.80	0	0.00	54.50	1	530	0.19%
2019/10/21	2	55.20	0	0.00	54.60	2	535	0.37%
2019/10/18	1	53.80	0	0.00	54.90	1	540	0.19%
2019/10/16	2	53.00	2	53.10	52.70	0	532	0.00%
2019/10/14	1	54.50	0	0.00	54.40	1	520	0.19%
2019/10/08	5	55.78	7	56.37	55.70	-2	504	-0.40%
2019/10/07	16	55.00	12	54.80	55.10	4	498	0.80%
2019/09/27	0	0.00	1	61.40	61.40	-1	485	-0.21%
2019/09/19	0	0.00	3	62.67	62.30	-3	502	-0.60%
2019/09/12	1	61.10	0	0.00	61.00	1	511	0.20%
2019/09/05	0	0.00	5	63.00	62.60	-5	533	-0.94%
2019/09/02	0	0.00	3	61.70	61.70	-3	553	-0.54%
2019/08/27	2	60.90	0	0.00	60.80	2	553	0.36%
2019/08/22	1	62.60	1	62.90	62.70	0	551	0.00%
2019/08/16	1	61.40	0	0.00	61.40	1	546	0.18%
2019/08/15	1	60.60	0	0.00	61.00	1	547	0.18%
2019/08/14	2	62.15	0	0.00	61.80	2	548	0.36%
2019/08/12	1	61.60	1	62.30	62.30	0	553	0.00%
2019/08/06	1	59.80	1	60.30	60.50	0	565	0.00%
2019/08/05	10	61.45	2	60.70	61.10	8	588	1.36%
2019/08/02	8	63.74	1	63.40	63.10	7	584	1.20%
2019/08/01	7	66.39	2	66.45	65.70	5	577	0.87%
2019/07/31	2	67.90	4	67.33	67.50	-2	572	-0.35%
2019/07/30	28	69.89	14	69.43	67.80	14	572	2.44%
2019/07/29	6	69.68	14	69.73	71.20	-8	499	-1.60%
2019/07/24	1	64.00	1	64.00	63.80	0	452	0.00%
2019/07/23	1	63.70	1	63.70	64.30	0	455	0.00%
2019/07/22	1	65.40	3	65.37	65.40	-2	463	-0.43%
2019/07/19	1	64.00	1	64.30	64.30	0	460	0.00%
2019/07/18	1	64.10	0	0.00	63.70	1	471	0.21%
2019/07/16	2	65.10	0	0.00	64.60	2	509	0.39%
2019/07/12	2	64.70	1	64.60	64.90	1	590	0.17%
2019/07/11	2	63.95	0	0.00	64.00	2	698	0.29%
2019/07/10	1	65.90	0	0.00	65.70	1	713	0.14%
2019/07/09	4	65.90	1	66.20	65.60	3	747	0.40%
2019/07/08	0	0.00	12	66.96	67.40	-12	765	-1.57%
2019/07/05	2	65.45	2	65.40	65.20	0	776	0.00%
2019/07/04	2	65.25	1	65.40	65.40	1	791	0.13%
2019/07/03	1	63.90	0	0.00	63.90	1	835	0.12%
2019/07/02	4	64.08	0	0.00	64.00	4	873	0.46%
2019/07/01	2	63.95	0	0.00	64.40	2	907	0.22%
2019/06/26	3	61.97	3	62.57	62.20	0	992	0.00%
2019/06/21	1	64.00	0	0.00	63.70	1	1,016	0.10%
2019/06/20	0	0.00	4	62.98	63.40	-4	1,020	-0.39%
2019/06/19	0	0.00	2	61.50	62.40	-2	1,028	-0.19%
2019/06/18	1	60.50	1	60.30	60.30	0	1,037	0.00%
2019/06/17	1	61.80	0	0.00	61.40	1	1,039	0.10%
2019/06/14	1	62.70	0	0.00	62.70	1	1,058	0.09%
2019/06/13	1	63.70	0	0.00	63.90	1	1,079	0.09%
2019/06/12	1	65.30	1	64.40	64.80	0	1,087	0.00%
2019/06/11	1	62.70	1	62.40	63.10	0	1,093	0.00%
2019/06/10	0	0.00	2	62.85	62.40	-2	1,103	-0.18%
2019/06/05	2	60.05	2	60.60	60.20	0	1,126	0.00%
2019/06/04	1	59.60	0	0.00	59.90	1	1,141	0.09%
2019/06/03	1	59.50	0	0.00	59.80	1	1,164	0.09%
2019/05/31	2	60.70	0	0.00	60.40	2	1,169	0.17%
2019/05/30	0	0.00	1	60.90	60.60	-1	1,173	-0.09%
2019/05/27	0	0.00	2	59.55	59.60	-2	1,196	-0.17%
2019/05/24	1	58.60	0	0.00	58.60	1	1,206	0.08%
2019/05/23	1	59.30	2	59.15	59.10	-1	1,217	-0.08%
2019/05/22	1	60.60	1	61.60	59.80	0	1,276	0.00%
2019/05/21	0	0.00	1	60.50	61.20	-1	1,315	-0.08%
2019/05/20	9	59.18	1	59.80	58.50	8	1,319	0.61%
2019/05/17	1	60.30	1	61.00	60.20	0	1,340	0.00%
2019/05/16	1	60.80	0	0.00	60.40	1	1,371	0.07%
2019/05/14	0	0.00	2	60.00	61.20	-2	1,403	-0.14%
2019/05/13	22	62.58	16	62.00	61.20	6	1,407	0.43%
2019/05/10	1	68.50	0	0.00	67.70	1	1,410	0.07%
2019/05/09	4	68.38	3	68.27	67.70	1	1,428	0.07%
2019/05/08	1	68.10	1	69.00	68.50	0	1,461	0.00%
2019/05/07	3	69.97	3	69.70	69.90	0	1,510	0.00%
2019/05/02	9	70.20	7	71.40	70.20	2	1,515	0.13%
2019/04/30	2	69.50	0	0.00	70.90	2	1,506	0.13%
2019/04/29	18	69.72	1	70.00	69.40	17	1,498	1.13%
2019/04/26	2	70.30	5	70.72	71.60	-3	1,491	-0.20%
2019/04/25	11	72.48	0	0.00	72.60	11	1,475	0.75%
2019/04/24	0	0.00	1	72.80	72.50	-1	1,469	-0.07%
2019/04/23	6	73.65	1	74.20	73.50	5	1,458	0.34%
2019/04/22	3	73.97	1	75.00	76.20	2	1,438	0.14%
2019/04/19	4	74.95	0	0.00	74.00	4	1,420	0.28%
2019/04/18	1	73.50	1	78.00	74.40	0	1,404	0.00%
2019/04/17	5	76.52	16	75.69	77.60	-11	1,364	-0.81%
2019/04/16	5	73.60	3	73.57	73.50	2	1,258	0.16%
2019/04/15	0	0.00	16	70.14	72.60	-16	1,233	-1.30%
2019/04/12	13	68.75	1	67.70	67.70	12	1,197	1.00%
2019/04/11	5	72.06	1	72.60	71.80	4	1,165	0.34%
2019/04/10	1	71.60	1	71.50	71.40	0	1,138	0.00%
2019/04/09	17	74.52	9	75.37	71.50	8	1,118	0.71%
2019/04/08	3	74.43	14	74.72	75.00	-11	1,062	-1.04%
2019/04/03	6	72.10	1	72.50	73.00	5	1,021	0.49%
2019/04/02	8	71.54	10	71.60	73.00	-2	982	-0.20%
2019/04/01	0	0.00	1	68.00	68.00	-1	914	-0.11%
2019/03/29	3	68.20	1	67.60	67.40	2	906	0.22%
2019/03/28	0	0.00	1	67.10	68.50	-1	894	-0.11%
2019/03/27	0	0.00	3	67.77	67.90	-3	885	-0.34%
2019/03/26	1	67.70	0	0.00	67.50	1	880	0.11%
2019/03/25	0	0.00	2	68.60	69.50	-2	865	-0.23%
2019/03/22	1	72.30	3	70.70	70.70	-2	857	-0.23%
2019/03/21	5	71.62	4	71.38	71.50	1	842	0.12%
2019/03/20	4	70.40	0	0.00	71.00	4	829	0.48%
2019/03/19	6	71.63	6	70.32	70.00	0	818	0.00%
2019/03/18	4	70.55	2	70.75	70.90	2	794	0.25%
2019/03/15	2	69.35	1	69.30	69.30	1	767	0.13%
2019/03/14	1	68.20	2	68.90	68.20	-1	756	-0.13%
2019/03/13	3	68.67	3	69.40	68.20	0	740	0.00%
2019/03/12	5	67.36	9	68.33	69.20	-4	726	-0.55%
2019/03/11	1	67.00	0	0.00	66.50	1	704	0.14%
2019/03/08	4	64.63	1	65.50	66.80	3	701	0.43%
2019/03/07	3	68.73	1	67.00	67.00	2	685	0.29%
2019/03/06	1	67.50	0	0.00	67.70	1	665	0.15%
2019/03/05	1	68.30	1	67.30	67.60	0	659	0.00%
2019/03/04	0	0.00	1	67.60	67.50	-1	654	-0.15%
2019/02/27	1	67.70	0	0.00	68.60	1	645	0.16%
2019/02/25	5	69.16	5	68.62	68.40	0	628	0.00%
2019/02/21	2	73.75	1	72.50	69.50	1	602	0.17%
2019/02/20	1	69.60	1	69.80	71.50	0	542	0.00%
2019/02/18	0	0.00	6	68.80	69.00	-6	493	-1.22%
2019/02/15	3	68.17	0	0.00	68.60	3	466	0.64%
2019/02/14	3	71.03	3	72.27	71.40	0	431	0.00%
2019/02/12	0	0.00	1	70.80	71.80	-1	389	-0.26%
2019/01/30	8	67.30	2	67.30	66.90	6	337	1.78%
2019/01/29	0	0.00	10	63.05	66.00	-10	309	-3.23%
2019/01/28	3	62.57	9	62.64	63.00	-6	269	-2.22%
2019/01/25	1	57.20	0	0.00	57.30	1	214	0.47%
2019/01/22	1	51.50	0	0.00	51.70	1	186	0.54%
2019/01/18	1	51.10	0	0.00	51.60	1	196	0.51%
2019/01/11	0	0.00	1	51.20	51.10	-1	204	-0.49%
2019/01/09	1	54.80	0	0.00	54.10	1	213	0.47%
2018/11/29	1	56.70	0	0.00	56.70	1	401	0.25%
2018/10/11	0	0.00	0.5	54.50	54.50	-0.5	918	-0.05%
2018/10/01	0	0.00	1	64.50	65.00	-1	1,009	-0.10%
2018/09/28	1	64.50	0	0.00	64.10	1	1,019	0.10%
2018/09/26	1	65.30	0	0.00	64.70	1	1,032	0.10%
2018/09/25	1	63.60	0	0.00	65.30	1	1,043	0.10%
2018/09/13	1	59.00	0	0.00	59.30	1	1,226	0.08%
2018/09/11	5	59.70	0	0.00	64.00	5	1,196	0.42%
2018/09/10	10	63.31	1	68.90	63.00	9	1,178	0.76%
2018/09/07	5	72.00	0	0.00	69.90	5	1,154	0.43%
2018/09/05	5	76.70	0	0.00	76.70	5	1,135	0.44%
2018/09/03	0	0.00	1	80.80	80.40	-1	1,125	-0.09%
2018/08/28	0.5	79.50	0	0.00	79.20	0.5	1,123	0.04%
2018/08/23	1	79.90	0	0.00	77.00	1	1,124	0.09%
2018/08/22	1	83.30	2	82.15	80.60	-1	1,115	-0.09%
2018/08/21	2	78.65	1	77.90	77.90	1	1,098	0.09%
2018/08/16	0	0.00	2	76.80	76.30	-2	1,090	-0.18%
2018/08/06	3	78.00	1	80.10	81.10	2	1,057	0.19%
2018/08/03	1	80.70	1	79.60	79.50	0	1,025	0.00%
2018/08/01	2	88.85	1	87.20	84.00	1	1,011	0.10%
2018/07/27	1	85.70	1	85.10	84.70	0	990	0.00%
2018/07/23	1	86.00	1	89.90	87.10	0	950	0.00%
2018/07/20	2	91.00	3	93.23	95.50	-1	900	-0.11%
2018/07/19	3	88.93	3	89.40	89.30	0	814	0.00%
2018/07/18	1	85.00	0	0.00	84.70	1	754	0.13%
2018/07/17	0	0.00	0.1	86.80	86.00	-0.1	749	-0.01%
2018/07/16	0	0.00	1	84.40	86.00	-1	747	-0.13%
2018/07/13	1	85.40	1	84.90	84.00	0	753	0.00%
2018/07/12	1	81.40	2.1	80.32	81.80	-1.1	733	-0.15%
2018/07/11	0	0.00	4	78.50	77.40	-4	709	-0.56%
2018/07/10	2	77.55	0	0.00	78.00	2	699	0.29%
2018/07/02	0	0.00	1	76.00	76.70	-1	669	-0.15%
2018/06/29	1	75.30	1	75.70	75.70	0	648	0.00%
2018/06/28	2	71.10	1	71.70	72.20	1	630	0.16%
2018/06/27	1	70.70	2	72.40	68.90	-1	602	-0.17%
2018/06/26	2	69.00	3	70.90	72.50	-1	565	-0.18%
2018/06/25	2.2	69.40	0	0.00	69.80	2.2	542	0.41%
2018/06/22	1	63.40	1	64.10	65.00	0	511	0.00%
2018/06/20	0	0.00	1	61.80	61.30	-1	517	-0.19%
2018/06/11	0	0.00	1	61.80	61.80	-1	526	-0.19%
2018/05/18	1	61.50	2	61.60	61.40	-1	557	-0.18%
2018/05/08	0	0.00	1	59.20	59.00	-1	579	-0.17%
2018/05/04	0	0.00	3	60.70	59.10	-3	573	-0.52%
2018/05/03	7	61.56	5	61.46	61.40	2	555	0.36%
2018/04/24	0	0.00	2	58.80	57.60	-2	650	-0.31%
2018/04/16	1	67.00	1	65.70	65.60	0	686	0.00%
2018/04/11	1	67.70	0	0.00	67.50	1	740	0.14%
2018/03/30	0	0.00	1	64.90	65.40	-1	793	-0.13%
2018/03/26	1	67.00	1	67.50	65.30	0	842	0.00%
2018/03/21	3	71.73	0	0.00	72.00	3	865	0.35%
2018/03/20	2	72.50	1	72.60	72.20	1	886	0.11%
2018/03/15	1	74.00	2	74.00	74.20	-1	1,047	-0.10%
2018/03/14	3	72.53	0	0.00	72.70	3	1,132	0.27%
2018/03/02	0	0.00	1	75.00	74.70	-1	1,418	-0.07%
2018/02/27	0	0.00	2	75.30	74.70	-2	1,553	-0.13%
2018/02/26	2	76.25	0	0.00	76.20	2	1,572	0.13%
2018/02/23	4	79.53	0	0.00	76.10	4	1,585	0.25%
2018/02/21	0	0.00	1	71.80	74.30	-1	1,563	-0.06%
2018/02/12	1	75.20	0	0.00	71.00	1	1,563	0.06%
2018/02/05	0	0.00	10	80.23	80.90	-10	1,550	-0.64%
2018/02/02	1	82.90	0	0.00	82.90	1	1,558	0.06%
2018/01/31	10	83.73	0	0.00	85.30	10	1,568	0.64%
2018/01/25	0	0.00	1	86.00	85.50	-1	1,614	-0.06%
2018/01/24	18	91.44	17	87.44	86.20	1	1,613	0.06%
2018/01/18	1	90.10	2	89.75	89.20	-1	1,608	-0.06%
2018/01/08	0	0.00	2	86.45	86.60	-2	1,853	-0.11%
2018/01/04	0	0.00	1	84.30	84.00	-1	1,864	-0.05%
2018/01/03	0	0.00	1	84.10	82.30	-1	1,972	-0.05%