捷敏-KY (6525)-新光券商分點個股進出

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

捷敏-KY

(6525)

可現股當沖

股價
71.2
漲跌
▲0.4
漲幅
+0.56%
成交量
158張
產業
上市半導體類股
240人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

捷敏-KY (6525)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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	0	0.00	1	71.20	71.20	-1	546	-0.18%
2024/11/21	1	70.10	0	0.00	70.80	1	544	0.18%
2024/11/20	5	70.50	0.1	73.50	70.60	5	543	0.92%
2024/11/19	1	70.90	2	71.50	71.70	-1	540	-0.18%
2024/11/18	2	70.70	0	0.00	70.70	2	537	0.37%
2024/11/15	5	73.03	11	72.80	72.60	-6	533	-1.13%
2024/11/14	5.5	70.48	6	70.98	71.00	-0.5	526	-0.09%
2024/11/13	4	70.88	0	0.00	71.00	4	521	0.77%
2024/11/12	9	70.92	2	71.15	70.80	7	519	1.35%
2024/11/11	4	71.31	7	72.64	72.70	-3	512	-0.58%
2024/11/08	12	73.55	15.1	73.49	72.20	-3.1	507	-0.61%
2024/11/07	2	74.90	6	74.48	75.20	-4	495	-0.80%
2024/11/06	3	73.73	4	74.70	73.40	-1	491	-0.20%
2024/11/05	23	75.03	46	75.65	74.00	-23	487	-4.73%
2024/11/04	59	75.54	30	75.83	75.70	29	457	6.33%
2024/11/01	16	73.32	16	73.43	73.60	0	438	0.00%
2024/10/30	1	73.10	1	72.92	72.20	0	430	-0.01%
2024/10/29	8	72.75	8	72.86	73.10	0	426	0.01%
2024/10/28	33	73.40	10	73.21	72.40	23	416	5.53%
2024/10/25	21.1	76.43	8	76.44	76.70	13.1	399	3.28%
2024/10/24	54	76.74	32	77.24	75.20	22	382	5.74%
2024/10/23	60.3	76.37	44.2	77.57	78.70	16.1	363	4.42%
2024/10/22	53.2	75.81	36	75.87	77.50	17.2	331	5.19%
2024/10/21	8	73.29	8	73.35	73.00	0	294	0.00%
2024/10/18	13.5	72.18	6	72.43	71.60	7.5	289	2.59%
2024/10/17	8	73.31	9	73.56	73.30	-1	280	-0.36%
2024/10/16	27	74.82	19	74.12	74.00	8	269	2.97%
2024/10/15	53.1	75.05	62	75.17	75.00	-9	238	-3.76%
2024/10/14	28	70.83	17	70.97	70.80	11	170	6.45%
2024/10/11	22	70.20	19.1	69.70	70.10	2.9	146	1.97%
2024/10/09	1	67.00	33.2	69.73	70.10	-32.2	115	-27.96%
2024/10/08	3	63.80	0	0.00	63.80	3	100	2.99%
2024/10/07	0	64.00	1	64.80	64.50	-1	105	-0.95%
2024/10/01	0	0.00	2	64.45	64.50	-2	121	-1.64%
2024/09/30	1	63.00	0	0.00	64.70	1	127	0.78%
2024/09/26	0	65.00	0	0.00	65.40	0	130	0.03%
2024/09/24	0	63.80	0	0.00	64.20	0	131	0.03%
2024/09/23	1	64.70	1	64.50	64.40	0	131	0.00%
2024/09/20	1	64.00	0	0.00	64.10	1	136	0.73%
2024/09/18	0	63.20	0	0.00	62.70	0	137	0.03%
2024/09/16	0	0.00	0.1	63.30	63.30	-0.1	139	-0.04%
2024/09/13	1	63.10	0	0.00	63.10	1	141	0.71%
2024/09/11	0	62.00	1	62.20	62.00	-1	143	-0.67%
2024/09/10	4	62.80	0	0.00	61.60	4	145	2.75%
2024/09/09	0	63.30	2	62.20	62.30	-2	146	-1.36%
2024/09/06	0	62.80	0	0.00	62.70	0	146	0.01%
2024/09/05	1	63.00	0	0.00	62.70	1	149	0.67%
2024/09/04	1	62.92	0	0.00	62.90	1	150	0.68%
2024/09/03	1	65.20	0	0.00	65.40	1	149	0.67%
2024/09/02	2	65.60	0	0.00	65.40	2	151	1.32%
2024/08/30	5	66.04	7	65.79	66.00	-2	153	-1.30%
2024/08/29	1	65.60	0	0.00	65.70	1	154	0.66%
2024/08/28	0	65.40	0	0.00	65.70	0	158	0.02%
2024/08/23	3	64.60	0	0.00	65.10	3	171	1.76%
2024/08/21	2	65.80	0	0.00	65.80	2	183	1.09%
2024/08/20	0	0.00	1	65.00	65.00	-1	191	-0.52%
2024/08/16	3	64.70	0	0.00	64.90	3	200	1.49%
2024/08/14	0	0.00	0	64.80	65.00	0	205	-0.01%
2024/08/12	2	63.50	0	0.00	64.00	2	212	0.95%
2024/08/09	0	63.70	2	63.90	63.90	-2	212	-0.94%
2024/08/08	1	62.40	0	0.00	62.80	1	213	0.47%
2024/08/07	1	62.00	1	63.30	63.30	0	214	0.00%
2024/08/06	3.1	61.53	0	0.00	61.00	3.1	214	1.46%
2024/08/05	10.1	62.05	12	61.50	60.50	-1.9	213	-0.89%
2024/08/02	3.1	67.20	0	68.60	66.70	3.1	208	1.47%
2024/07/31	0	67.00	0.2	68.60	67.00	-0.2	211	-0.10%
2024/07/26	0	0.00	1	66.70	66.70	-1	211	-0.47%
2024/07/22	2	66.70	1	66.70	66.90	1	214	0.47%
2024/07/19	1	67.70	4	67.95	67.80	-3	213	-1.39%
2024/07/18	3	68.80	2	69.00	69.00	1	211	0.47%
2024/07/17	1	70.20	3	70.60	69.70	-2	210	-0.95%
2024/07/16	2	70.15	0.1	69.70	70.50	1.9	209	0.91%
2024/07/12	1	70.40	2	69.90	69.60	-1	205	-0.49%
2024/07/11	0	0.00	1	70.10	70.40	-1	204	-0.50%
2024/07/10	1	70.00	0	0.00	70.10	1	205	0.49%
2024/07/09	12.1	69.58	2	69.90	69.60	10.1	204	4.92%
2024/07/08	3	70.77	28.5	71.47	70.80	-25.5	199	-12.77%
2024/07/05	0.2	68.80	0	0.00	68.90	0.2	186	0.11%
2024/07/04	3	68.87	9	69.01	69.30	-6	184	-3.25%
2024/07/03	0	0.00	2	67.95	68.00	-2	179	-1.12%
2024/07/02	7	66.21	0	0.00	66.20	7	176	3.97%
2024/07/01	3	66.70	0	0.00	66.50	3	175	1.71%
2024/06/28	0	67.30	0	0.00	67.20	0	175	0.02%
2024/06/27	3	67.40	0	0.00	67.60	3	174	1.72%
2024/06/26	0	0.00	20	67.85	67.80	-20	174	-11.44%
2024/06/24	0	0.00	7.4	67.12	66.90	-7.4	169	-4.38%
2024/06/21	0	0.00	10	67.35	67.60	-10	169	-5.89%
2024/06/20	1	67.60	0	0.00	67.60	1	168	0.59%
2024/06/19	6	66.98	0	0.00	67.10	6	167	3.58%
2024/06/17	2.5	66.53	0	0.00	66.30	2.5	167	1.49%
2024/06/14	1.2	66.10	0	0.00	66.50	1.2	166	0.72%
2024/06/13	0	0.00	4	65.45	66.00	-4	165	-2.41%
2024/06/12	5.1	65.07	6	65.03	65.50	-0.9	165	-0.57%
2024/06/11	3	65.77	1	66.10	65.60	2	163	1.23%
2024/06/06	7	65.73	0	0.00	65.60	7	164	4.26%
2024/06/03	4	66.55	5	66.54	66.40	-1	162	-0.62%
2024/05/31	13	66.99	3	66.73	67.00	10	158	6.31%
2024/05/30	18	67.67	7.1	67.55	67.40	10.9	156	6.97%
2024/05/29	1	71.70	11	71.73	71.70	-10	153	-6.51%
2024/05/28	8	72.01	0	72.30	71.60	8	147	5.41%
2024/05/27	2	71.75	4	72.08	72.10	-2	142	-1.40%
2024/05/24	8.1	71.80	11	71.96	71.70	-2.9	137	-2.13%
2024/05/23	0	0.00	39.3	70.56	70.80	-39.3	130	-30.17%
2024/05/22	0	0.00	1	70.00	70.20	-1	123	-0.81%
2024/05/21	10	68.72	5	69.20	69.40	5	121	4.11%
2024/05/20	3	69.00	2	69.30	69.70	1	118	0.85%
2024/05/17	19.3	69.40	0	0.00	69.20	19.3	116	16.57%
2024/05/16	0	0.00	10.3	70.48	70.60	-10.3	113	-9.09%
2024/05/15	0	0.00	0.1	70.20	69.80	-0.1	110	-0.11%
2024/05/14	0	0.00	6	69.98	70.20	-6	110	-5.44%
2024/05/13	1	69.80	6	69.87	69.90	-5	108	-4.59%
2024/05/10	3	68.70	2	68.60	68.90	1	105	0.95%
2024/05/09	3	68.30	1	68.60	68.60	2	104	1.92%
2024/05/08	7.2	69.14	0	0.00	68.90	7.2	102	6.99%
2024/05/07	3	69.23	3	69.43	69.40	0	98	0.00%
2024/05/06	0	0.00	10	68.72	68.80	-10	96	-10.35%
2024/05/03	1	68.00	0	0.00	67.80	1	94	1.06%
2024/05/02	1	67.70	1	68.10	67.70	0	93	0.00%
2024/04/30	0	0.00	1	68.30	68.10	-1	93	-1.07%
2024/04/29	9	67.41	3	67.30	67.60	6	92	6.49%
2024/04/26	3	67.20	0	0.00	67.10	3	88	3.39%
2024/04/25	0	67.30	0.2	67.15	67.40	-0.2	88	-0.17%
2024/04/24	0	0.00	1	67.10	67.10	-1	88	-1.13%
2024/04/23	1	66.60	0	0.00	66.60	1	89	1.11%
2024/04/22	2	66.45	0.1	67.00	66.60	1.9	91	2.09%
2024/04/19	5	66.78	1	67.40	66.90	4	91	4.36%
2024/04/16	4	67.03	0	0.00	67.00	4	91	4.38%
2024/04/15	3	67.80	0	0.00	67.90	3	88	3.38%
2024/04/12	0	0.00	1	68.70	68.40	-1	88	-1.13%
2024/04/10	0	0.00	1	68.70	68.60	-1	88	-1.13%
2024/04/03	1	67.40	1	67.50	67.40	0	86	0.00%
2024/04/02	1	67.70	1	67.50	67.80	0	85	0.00%
2024/03/29	3	67.70	0	0.00	67.70	3	85	3.50%
2024/03/26	4	67.83	5	67.92	67.60	-1	86	-1.18%
2024/03/25	2	68.01	0.2	68.20	68.40	1.8	84	2.16%
2024/03/22	0	0.00	1.2	68.26	68.60	-1.2	85	-1.41%
2024/03/20	5	68.68	6	68.60	68.20	-1	83	-1.20%
2024/03/19	1.6	68.26	0.1	68.20	68.30	1.5	81	1.86%
2024/03/18	1	68.20	0	0.00	68.20	1	80	1.24%
2024/03/15	1	68.00	0	68.30	68.30	1	80	1.21%
2024/03/14	4	67.55	0	0.00	67.70	4	80	4.98%
2024/03/13	2	68.35	13	68.11	67.90	-11	79	-13.86%
2024/03/12	1	66.30	18	66.13	66.80	-17	78	-21.71%
2024/03/11	5	66.12	0	0.00	66.10	5	78	6.38%
2024/03/08	1.1	66.89	5	66.56	66.40	-3.9	77	-5.07%
2024/03/05	0.1	68.06	0	0.00	68.10	0.1	81	0.09%
2024/03/04	2	68.40	6	68.13	68.10	-4	80	-4.98%
2024/03/01	2	67.65	0	0.00	67.80	2	78	2.53%
2024/02/29	0	0.00	0	68.00	67.50	0	78	0.00%
2024/02/27	0	68.30	0.2	68.30	67.80	-0.2	77	-0.21%
2024/02/26	1	68.30	0	0.00	68.10	1	77	1.29%
2024/02/23	0	0.00	2	67.80	67.50	-2	77	-2.60%
2024/02/22	2	67.40	2	67.60	67.70	0	77	0.00%
2024/02/21	3	67.87	0	0.00	67.80	3	77	3.88%
2024/02/20	0	0.00	13	68.52	68.30	-13	76	-16.98%
2024/02/19	2	69.70	4	68.95	68.70	-2	75	-2.64%
2024/02/16	4	67.63	5	67.64	68.30	-1	74	-1.34%
2024/02/15	5	65.80	6	65.80	66.50	-1	72	-1.38%
2024/02/02	0	0.00	1	66.20	66.00	-1	70	-1.42%
2024/02/01	0	0.00	4	65.40	65.90	-4	70	-5.67%
2024/01/31	0	0.00	0.2	66.30	66.00	-0.2	70	-0.28%
2024/01/30	0	0.00	1	66.10	66.20	-1	70	-1.42%
2024/01/26	0.1	65.96	9	66.10	65.70	-8.9	70	-12.60%
2024/01/25	0	66.20	0	0.00	66.10	0	70	0.01%
2024/01/24	1	65.60	4	65.80	66.20	-3	70	-4.23%
2024/01/22	0	66.51	0	0.00	65.60	0	71	0.03%
2024/01/19	6	65.77	2	65.90	65.60	4	70	5.64%
2024/01/18	3	64.60	2	65.25	65.20	1	70	1.42%
2024/01/17	2	65.20	6	65.20	65.10	-4	70	-5.71%
2024/01/16	6	65.97	1	66.10	65.70	5	68	7.39%
2024/01/15	1	66.70	0	0.00	66.60	1	66	1.50%
2024/01/12	0	67.50	0	0.00	66.80	0	66	0.01%
2024/01/11	4	66.38	0	0.00	66.90	4	66	6.09%
2024/01/10	1	67.20	0	0.00	67.10	1	66	1.51%
2024/01/08	0	0.00	1	67.70	67.70	-1	65	-1.52%
2024/01/05	2.1	67.61	1	67.60	67.30	1.1	65	1.63%
2024/01/04	2	67.75	4	67.65	67.50	-2	65	-3.00%
2023/12/28	0	0.00	1.2	68.62	68.60	-1.2	65	-1.83%
2023/12/27	3	67.77	0	0.00	67.80	3	67	4.48%
2023/12/26	0	68.00	2	67.75	67.70	-2	66	-2.96%
2023/12/25	2	67.65	0	0.00	67.70	2	66	3.02%
2023/12/22	2	67.70	0	0.00	68.00	2	65	3.06%
2023/12/21	0	0.00	1	68.30	68.30	-1	65	-1.52%
2023/12/19	5	68.24	2	68.25	67.90	3	66	4.49%
2023/12/18	4	69.15	0	0.00	69.00	4	65	6.11%
2023/12/15	1	69.50	18	69.59	69.50	-17	65	-25.78%
2023/12/14	1	69.00	2	69.10	69.20	-1	65	-1.53%
2023/12/13	0	68.80	0	0.00	68.80	0	65	0.03%
2023/12/12	0	68.70	0	0.00	68.80	0	66	0.06%
2023/12/11	7	68.41	0	0.00	68.60	7	66	10.47%
2023/12/08	2.1	68.69	0.4	68.50	68.70	1.7	66	2.56%
2023/12/07	6	68.68	0	69.57	68.70	6	66	8.91%
2023/12/06	1	69.90	0.1	70.60	69.90	0.9	65	1.34%
2023/12/05	1	69.60	4	70.05	70.10	-3	65	-4.59%
2023/12/04	0.5	70.40	1	70.30	70.20	-0.5	65	-0.77%
2023/12/01	2	70.60	8	70.48	70.50	-6	64	-9.24%
2023/11/30	5	69.78	29	69.94	70.60	-24	63	-37.68%
2023/11/29	1	68.80	5	68.44	68.40	-4	59	-6.67%
2023/11/27	1	68.70	2	68.40	68.30	-1	60	-1.63%
2023/11/24	1	68.80	5	69.10	68.90	-4	60	-6.65%
2023/11/21	0	0.00	1	69.20	69.00	-1	60	-1.65%
2023/11/20	0	0.00	2	69.00	69.10	-2	59	-3.34%
2023/11/17	0	0.00	2	68.20	68.30	-2	60	-3.33%
2023/11/16	0	67.50	6	68.03	67.70	-6	62	-9.48%
2023/11/15	0	0.00	4	67.95	67.90	-4	66	-6.03%
2023/11/14	0	0.00	3	67.40	67.40	-3	67	-4.46%
2023/11/13	1	67.10	2	67.20	67.00	-1	68	-1.46%
2023/11/07	1	67.20	0	0.00	67.20	1	76	1.32%
2023/11/02	0	0.00	11	66.30	67.10	-11	81	-13.55%
2023/10/30	0	0.00	0	66.20	65.90	0	82	-0.05%
2023/10/27	0	65.60	0	0.00	65.40	0	83	0.01%
2023/10/25	1	65.80	0	0.00	65.60	1	86	1.16%
2023/10/23	1	64.70	0	0.00	64.60	1	87	1.15%
2023/10/20	0	65.40	0	0.00	64.90	0	89	0.01%
2023/10/19	0	66.00	0	0.00	65.40	0	90	0.01%
2023/10/18	7	65.77	0	0.00	65.60	7	90	7.77%
2023/10/17	4	66.55	0	0.00	66.50	4	91	4.38%
2023/10/16	3	66.80	0	0.00	67.00	3	92	3.26%
2023/10/12	1	67.00	0	0.00	67.30	1	94	1.06%
2023/10/11	0	0.00	0	70.00	67.00	0	95	-0.04%
2023/10/06	0	0.00	5	67.70	67.30	-5	95	-5.25%
2023/10/05	1	67.10	0	0.00	67.10	1	96	1.03%
2023/10/04	0	0.00	3	67.30	67.30	-3	97	-3.08%
2023/10/03	4	67.95	0	0.00	68.10	4	98	4.08%
2023/10/02	0.2	67.30	0	0.00	67.60	0.2	97	0.21%
2023/09/28	1	66.00	0	0.00	66.40	1	97	1.02%
2023/09/27	0	0.00	1	67.10	66.70	-1	99	-1.01%
2023/09/26	8	65.73	2	67.50	66.50	6	100	6.00%
2023/09/25	3	67.70	0	0.00	67.70	3	100	2.99%
2023/09/21	4	66.25	0	0.00	66.30	4	100	3.97%
2023/09/20	3	66.97	0	0.00	66.70	3	101	2.95%
2023/09/18	0	67.30	0	0.00	67.30	0	104	0.04%
2023/09/15	0.1	67.98	1	67.30	67.10	-0.9	107	-0.82%
2023/09/14	2	67.65	1	67.80	67.80	1	111	0.90%
2023/09/13	0	0.00	1.3	66.08	66.80	-1.3	115	-1.13%
2023/09/11	3	65.13	0	0.00	65.00	3	120	2.49%
2023/09/08	0.1	66.05	0	0.00	65.80	0.1	122	0.06%
2023/09/07	1	66.20	4	66.13	66.30	-3	124	-2.41%
2023/09/06	5	66.30	2	66.41	66.50	3	126	2.35%
2023/09/05	3	66.63	1	66.74	66.80	2	126	1.55%
2023/09/04	2.1	64.12	0	0.00	66.00	2.1	127	1.65%
2023/08/31	2	65.40	10	64.91	64.90	-8	132	-6.07%
2023/08/30	1	64.30	0	0.00	65.00	1	136	0.73%
2023/08/28	1	63.00	0	0.00	63.00	1	144	0.69%
2023/08/22	3.2	63.00	1	63.50	62.60	2.2	150	1.45%
2023/08/21	7.2	64.10	0	0.00	63.90	7.2	148	4.83%
2023/08/18	8.1	65.89	0	0.00	65.70	8.1	146	5.50%
2023/08/16	1	66.80	0	0.00	66.90	1	146	0.68%
2023/08/15	0	0.00	1	67.30	67.30	-1	147	-0.68%
2023/08/14	15.2	66.00	14	66.21	65.80	1.2	148	0.78%
2023/08/11	8	67.96	0	0.00	67.40	8	145	5.48%
2023/08/10	2	68.40	0	0.00	68.10	2	145	1.37%
2023/08/09	4.1	69.13	0	0.00	68.50	4.1	145	2.79%
2023/08/08	2.1	69.91	0	0.00	69.70	2.1	142	1.49%
2023/08/04	1.1	70.10	1	70.00	70.20	0	141	0.02%
2023/08/02	5	70.18	0	0.00	70.10	5	142	3.51%
2023/08/01	4	70.68	1.2	70.94	70.80	2.8	141	1.95%
2023/07/31	4	71.48	1.1	71.58	71.60	2.9	140	2.07%
2023/07/27	0.1	70.40	0	0.00	70.30	0.1	137	0.10%
2023/07/26	1	70.30	1	70.30	70.10	0	137	0.03%
2023/07/25	3.1	70.18	0	0.00	70.40	3.1	136	2.30%
2023/07/24	1	70.30	1	70.50	70.20	0	135	0.00%
2023/07/21	2.2	70.95	0	0.00	71.20	2.2	134	1.63%
2023/07/20	1	71.30	2.2	71.61	71.70	-1.2	136	-0.84%
2023/07/19	0	0.00	0.1	71.59	70.70	-0.1	136	-0.08%
2023/07/18	1.1	71.06	1.3	71.18	70.60	-0.1	139	-0.09%
2023/07/14	1	70.40	0	0.00	70.30	1	142	0.70%
2023/07/13	0	70.70	0	0.00	70.40	0	142	0.02%
2023/07/12	1.2	70.27	0.1	71.10	70.50	1.1	142	0.78%
2023/07/11	0	0.00	2.1	71.16	71.00	-2.1	142	-1.50%
2023/07/10	1.1	70.50	0	0.00	70.50	1.1	143	0.73%
2023/07/07	3.1	71.07	1	71.20	71.00	2.1	143	1.46%
2023/07/06	2.1	71.69	0.3	72.10	71.70	1.8	143	1.25%
2023/07/05	0.4	72.49	1.1	72.26	72.30	-0.6	144	-0.44%
2023/07/03	1	72.10	5	72.02	71.90	-4	143	-2.78%
2023/06/30	0	0.00	4	71.88	72.10	-4	144	-2.78%
2023/06/29	5	71.70	6	71.82	71.90	-1	144	-0.69%
2023/06/28	2	71.20	1	71.50	71.10	1	145	0.69%
2023/06/27	5	71.34	5	71.42	71.10	0	146	0.00%
2023/06/26	3	71.60	0.1	72.60	71.60	3	145	2.03%
2023/06/21	12.1	72.36	1	72.90	72.60	11.1	147	7.50%
2023/06/20	14.2	74.34	2	74.20	73.20	12.2	150	8.10%
2023/06/19	2	79.50	5	79.48	79.40	-3	147	-2.03%
2023/06/16	1	79.10	0	0.00	79.10	1	144	0.69%
2023/06/15	4	79.35	6	79.28	79.50	-2	143	-1.39%
2023/06/14	1	79.40	0	0.00	79.20	1	141	0.71%
2023/06/13	1	79.10	1	79.20	79.30	0	140	0.00%
2023/06/12	3	78.80	3	78.47	78.70	0	139	0.00%
2023/06/09	0	0.00	3	77.57	77.60	-3	138	-2.17%
2023/06/08	1	77.60	1.1	77.51	77.50	-0.1	139	-0.09%
2023/06/07	10	77.58	1.1	77.95	77.60	8.9	141	6.27%
2023/06/06	1	78.30	2	78.45	78.30	-1	138	-0.72%
2023/06/05	1	78.80	3	79.00	78.90	-2	137	-1.46%
2023/06/02	4	78.20	14	77.82	78.00	-10	133	-7.46%
2023/06/01	0.1	76.50	0	0.00	76.90	0.1	130	0.08%
2023/05/31	3	75.87	0	0.00	76.20	3	130	2.32%
2023/05/30	1	75.80	1	75.50	75.80	0	128	0.00%
2023/05/29	7.4	75.91	8	76.04	75.90	-0.6	128	-0.45%
2023/05/26	0	74.88	1	74.80	75.00	-1	128	-0.75%
2023/05/25	0	0.00	1	74.40	74.50	-1	129	-0.77%
2023/05/24	1	74.50	0	0.00	74.70	1	129	0.77%
2023/05/23	1	74.50	0	0.00	74.70	1	131	0.76%
2023/05/22	1	74.20	0	0.00	73.90	1	136	0.73%
2023/05/19	1	73.70	1.3	73.78	73.80	-0.3	136	-0.23%
2023/05/18	0	0.00	2	73.70	73.80	-2	136	-1.47%
2023/05/17	1	73.20	0	73.60	73.50	1	134	0.71%
2023/05/16	2	72.00	2	72.80	73.10	0	134	0.00%
2023/05/15	1.2	71.78	0	0.00	71.90	1.2	137	0.87%
2023/05/12	0	72.00	0	0.00	72.00	0	138	0.01%
2023/05/10	1	72.00	21.2	72.02	72.00	-20.2	141	-14.25%
2023/05/09	0	72.60	8	72.30	72.40	-8	143	-5.58%
2023/05/08	1	72.80	0	0.00	72.90	1	142	0.70%
2023/05/05	0	0.00	1	72.70	72.70	-1	143	-0.70%
2023/05/02	1	72.30	0	0.00	72.50	1	151	0.66%
2023/04/28	1	72.60	2.1	72.75	72.90	-1.1	153	-0.70%
2023/04/27	5	72.20	0	0.00	72.10	5	154	3.23%
2023/04/26	0.1	71.00	0	0.00	72.10	0.1	155	0.05%
2023/04/25	7	71.77	1	71.60	71.20	6	155	3.86%
2023/04/24	1	72.70	1	72.70	72.70	0	153	0.00%
2023/04/21	6.2	72.60	0	0.00	72.60	6.2	153	4.04%
2023/04/20	2	74.70	17	74.37	74.00	-15	150	-9.99%
2023/04/19	7	76.06	1	76.00	75.60	6	149	4.02%
2023/04/18	2.1	76.40	0	0.00	76.30	2.1	147	1.42%
2023/04/17	2.1	76.10	0	0.00	76.20	2.1	147	1.40%
2023/04/14	0	0.00	2	76.00	76.10	-2	147	-1.36%
2023/04/13	7	76.19	61	75.93	75.60	-54	148	-36.34%
2023/04/12	4	76.55	4	76.60	76.90	0	147	0.00%
2023/04/11	2.1	76.46	0	0.00	76.60	2.1	146	1.45%
2023/04/10	1	76.60	0	0.00	76.60	1	146	0.68%
2023/04/07	7.2	76.44	7	76.23	76.30	0.2	144	0.10%
2023/04/06	2	76.15	0	0.00	76.20	2	143	1.39%
2023/03/31	0.1	77.10	3	77.00	76.80	-2.9	143	-2.02%
2023/03/30	3	76.30	2	76.25	76.30	1	142	0.70%
2023/03/28	2	76.45	3	76.10	76.10	-1	140	-0.71%
2023/03/27	3	76.07	3.1	76.27	76.20	-0.1	139	-0.07%
2023/03/24	2.3	77.31	0	0.00	77.10	2.3	137	1.67%
2023/03/23	17.2	77.50	6	77.58	77.50	11.2	133	8.36%
2023/03/22	0	0.00	4	76.57	76.80	-4	127	-3.15%
2023/03/21	1	75.70	17	76.02	76.00	-16	125	-12.77%
2023/03/20	4	75.50	4	75.55	75.30	0	123	0.00%
2023/03/17	0	0.00	2	73.65	74.00	-2	121	-1.64%
2023/03/16	2.4	72.54	1	73.00	72.40	1.4	121	1.15%
2023/03/15	0	0.00	1	74.10	73.30	-1	121	-0.82%
2023/03/14	8	72.89	6	72.93	72.90	2	122	1.63%
2023/03/13	10	73.07	1	72.60	72.90	9	124	7.22%
2023/03/10	9	74.26	5	74.14	74.10	4	124	3.21%
2023/03/09	1	75.50	18	75.39	75.20	-17	124	-13.62%
2023/03/08	11	75.65	4	75.58	75.80	7	124	5.63%
2023/03/07	1	75.80	1	75.60	75.60	0	124	0.00%
2023/03/06	2	75.95	2	75.80	75.80	0	124	0.00%
2023/03/03	3.1	75.08	2	75.20	75.30	1.1	124	0.89%
2023/03/02	2	74.15	0	0.00	74.50	2	124	1.61%
2023/03/01	0	0.00	2	74.50	74.10	-2	123	-1.62%
2023/02/24	5	73.98	0	0.00	74.50	5	122	4.07%
2023/02/23	0	0.00	2	73.60	74.30	-2	120	-1.66%
2023/02/22	7	73.26	5	73.30	73.30	2	122	1.63%
2023/02/21	1.1	74.43	2	74.25	74.50	-0.9	121	-0.74%
2023/02/20	18	74.06	0	0.00	74.10	18	120	14.88%
2023/02/17	1	71.50	0	0.00	71.90	1	116	0.88%
2023/02/16	3	71.93	1	72.10	71.80	2	119	1.69%
2023/02/15	0	0.00	4	71.60	71.60	-4	122	-3.26%
2023/02/14	3	72.23	0	0.00	71.80	3	125	2.40%
2023/02/13	2	72.20	0	72.60	71.90	2	124	1.58%
2023/02/10	3	71.20	4	71.05	71.30	-1	120	-0.83%
2023/02/09	2	71.60	0.2	71.86	71.90	1.8	119	1.54%
2023/02/08	1	71.20	2	71.45	71.40	-1	117	-0.85%
2023/02/03	0	0.00	2	71.71	71.60	-2	114	-1.78%
2023/02/02	5.1	71.90	1	72.00	71.80	4.1	113	3.58%
2023/02/01	1	70.40	3	70.93	71.20	-2	109	-1.82%
2023/01/31	1	70.00	0.1	70.61	70.20	0.9	108	0.86%
2023/01/30	0	70.50	0	0.00	70.30	0	107	0.00%
2023/01/17	0	68.60	2	68.90	68.90	-2	107	-1.83%
2023/01/13	2.1	69.19	1	69.40	69.10	1.1	105	1.02%
2023/01/12	5	69.10	1	69.30	69.00	4	106	3.75%
2023/01/11	0	0.00	1	69.90	69.20	-1	105	-0.95%
2023/01/10	2	69.30	0	0.00	69.10	2	106	1.88%
2023/01/09	2	69.30	0	70.39	69.20	2	108	1.83%
2023/01/06	1	70.10	5	70.20	70.20	-4	110	-3.62%
2023/01/05	1	69.80	1	69.90	69.80	0	115	0.00%
2023/01/04	0	0.00	1	70.12	69.70	-1	115	-0.89%
2023/01/03	1	69.50	0	0.00	69.50	1	116	0.86%
2022/12/29	0.1	68.00	0	0.00	68.50	0.1	114	0.09%
2022/12/28	0	0.00	1	70.10	69.10	-1	117	-0.85%
2022/12/27	0	0.00	2	69.90	69.80	-2	117	-1.70%
2022/12/23	0	68.80	1	69.10	69.30	-1	119	-0.82%
2022/12/22	0.1	69.60	0	0.00	69.50	0.1	120	0.06%
2022/12/21	1	69.60	0	0.00	69.50	1	125	0.81%
2022/12/20	0.1	69.70	1	70.40	69.70	-0.9	126	-0.74%
2022/12/16	2.5	70.80	0	0.00	70.80	2.5	129	1.95%
2022/12/13	0	0.00	2	71.50	71.30	-2	130	-1.53%
2022/12/12	8	71.56	1	71.50	71.50	7	131	5.32%
2022/12/09	1	71.10	0	0.00	71.70	1	132	0.76%
2022/12/08	4	70.80	0	0.00	70.50	4	132	3.02%
2022/12/07	2	71.05	1	70.40	70.60	1	132	0.75%
2022/12/06	5	71.40	5	70.90	70.90	0	131	0.00%
2022/12/05	13.1	72.28	0	0.00	72.20	13.1	130	9.99%
2022/12/02	0	72.50	2	72.15	72.60	-2	128	-1.53%
2022/12/01	2	70.80	6	71.08	71.10	-4	128	-3.12%
2022/11/29	2.1	69.46	0	0.00	69.70	2.1	128	1.63%
2022/11/28	5	69.70	2	69.30	69.90	3	128	2.37%
2022/11/25	1	71.40	0	0.00	70.60	1	129	0.78%
2022/11/24	12	70.43	2	70.90	71.20	10	128	7.76%
2022/11/23	0	0.00	10	69.02	69.40	-10	127	-7.83%
2022/11/22	0.2	68.80	6	68.93	68.90	-5.8	137	-4.22%
2022/11/21	11	69.28	0.4	76.00	69.40	10.6	143	7.44%
2022/11/18	32	70.26	6	69.97	69.40	26	144	17.95%
2022/11/17	1	69.50	1	69.41	69.50	0	148	-0.01%
2022/11/16	2	69.15	2.3	69.35	69.00	-0.3	161	-0.20%
2022/11/15	1	68.40	1.5	68.83	68.70	-0.5	177	-0.26%
2022/11/14	3	67.77	0	0.00	67.40	3	185	1.61%
2022/11/11	12	69.05	10	67.70	67.70	2	183	1.09%
2022/11/10	0	0.00	3	67.90	68.30	-3	181	-1.66%
2022/11/09	2	67.15	0	68.00	67.50	2	180	1.10%
2022/11/08	5	66.46	2	66.55	66.60	3	184	1.63%
2022/11/07	1	65.00	2.1	65.42	65.80	-1.1	187	-0.57%
2022/11/04	2	64.65	0	0.00	64.80	2	191	1.04%
2022/11/03	0	0.00	1	63.60	64.30	-1	194	-0.51%
2022/11/02	1	63.70	1.2	63.97	64.00	-0.2	201	-0.08%
2022/11/01	1	62.90	1	62.70	63.00	0	206	0.00%
2022/10/31	1	62.30	1	62.40	62.30	0	210	0.00%
2022/10/28	0	61.90	4	62.05	62.20	-4	212	-1.89%
2022/10/27	4	61.90	1	61.50	62.20	3	215	1.39%
2022/10/25	11	60.43	6	60.10	60.20	5	218	2.29%
2022/10/24	0	0.00	2	61.60	61.00	-2	218	-0.93%
2022/10/21	1.1	60.73	0	0.00	60.70	1.1	219	0.50%
2022/10/20	0	61.78	0	0.00	60.90	0	220	0.02%
2022/10/19	1	63.10	0	0.00	61.90	1	224	0.45%
2022/10/18	0	0.00	3	62.43	62.90	-3	224	-1.34%
2022/10/17	3	60.43	1	60.30	61.50	2	227	0.88%
2022/10/14	3	61.17	6	61.48	62.40	-3	228	-1.31%
2022/10/13	6	62.44	5	62.48	60.50	1	231	0.44%
2022/10/12	1	66.00	0	0.00	65.30	1	232	0.45%
2022/10/11	0	67.50	1	68.10	66.60	-1	245	-0.40%
2022/10/07	3	69.30	0	0.00	68.90	3	247	1.21%
2022/10/06	1	69.80	0	0.00	69.80	1	248	0.40%
2022/10/05	1	70.00	1	70.30	70.00	0	250	0.00%
2022/10/04	6	68.65	1	68.80	68.90	5	253	1.97%
2022/10/03	0	68.20	0	0.00	68.30	0	253	0.01%
2022/09/29	1	68.00	5	67.90	68.10	-4	268	-1.49%
2022/09/28	8	69.12	2	67.70	67.60	6	274	2.21%
2022/09/26	7	71.94	2	71.70	71.30	5	280	1.79%
2022/09/23	0	0.00	5	74.10	74.10	-5	286	-1.75%
2022/09/22	5	74.54	0	0.00	74.80	5	291	1.72%
2022/09/21	3	75.57	0	0.00	75.40	3	293	1.02%
2022/09/20	1	76.10	1	76.10	76.00	0	296	0.00%
2022/09/19	1	76.50	0	0.00	76.20	1	300	0.33%
2022/09/16	0	0.00	11	76.90	77.00	-11	301	-3.65%
2022/09/15	1	77.40	1	77.40	77.40	0	303	0.00%
2022/09/14	2	77.40	1	77.30	77.50	1	305	0.33%
2022/09/13	5	77.50	2	77.50	77.50	3	307	0.98%
2022/09/12	17	77.76	0	0.00	77.60	17	313	5.43%
2022/09/07	2	76.70	0	0.00	76.50	2	319	0.63%
2022/09/06	1	76.20	2	76.60	76.60	-1	321	-0.31%
2022/09/05	2	76.85	5	76.60	76.60	-3	323	-0.93%
2022/09/02	6	77.28	3	77.40	77.70	3	325	0.92%
2022/09/01	1	77.10	5	77.20	77.50	-4	327	-1.22%
2022/08/29	14	78.00	2	77.50	77.30	12	352	3.41%
2022/08/26	8	79.60	8	79.80	79.80	0	343	0.00%
2022/08/25	0	0.00	2	79.75	79.80	-2	338	-0.59%
2022/08/24	3	80.27	2	79.55	79.90	1	337	0.30%
2022/08/23	11	79.71	33.3	79.95	79.90	-22.3	329	-6.75%
2022/08/22	6	78.18	19.7	78.04	79.10	-13.7	318	-4.30%
2022/08/19	10	75.58	17.1	76.29	76.00	-7.1	300	-2.36%
2022/08/17	1	74.30	0	0.00	74.30	1	288	0.35%
2022/08/16	6	74.32	2.2	74.53	74.00	3.8	291	1.29%
2022/08/15	4	74.35	2.4	74.47	74.50	1.6	291	0.55%
2022/08/12	2	74.45	4.2	74.26	74.30	-2.2	289	-0.78%
2022/08/11	11	73.65	14	73.73	73.70	-3	288	-1.05%
2022/08/10	23	73.63	0.5	74.50	74.00	22.5	286	7.86%
2022/08/09	2	73.15	3.8	74.11	74.10	-1.8	284	-0.63%
2022/08/08	5	73.42	4.7	73.95	73.60	0.3	278	0.11%
2022/08/05	3	72.93	2.2	73.62	73.40	0.9	273	0.32%
2022/08/04	4	72.13	5.3	72.74	73.00	-1.3	272	-0.48%
2022/08/03	4.1	72.48	1	72.20	72.10	3.1	274	1.12%
2022/08/02	9.5	73.41	0	0.00	73.20	9.5	274	3.46%
2022/08/01	3	75.43	0	75.90	75.30	3	273	1.09%
2022/07/29	1	75.50	13	75.49	75.40	-12	272	-4.41%
2022/07/28	4	75.65	2.3	75.81	75.40	1.7	272	0.62%
2022/07/27	0	0.00	0.1	75.00	75.90	-0.1	271	-0.04%
2022/07/26	8	75.59	1.6	76.61	75.00	6.4	270	2.37%
2022/07/25	0	0.00	1	76.30	76.40	-1	267	-0.37%
2022/07/22	2	76.35	1	77.00	76.40	1	268	0.37%
2022/07/21	5	76.56	2	76.70	76.80	3	270	1.11%
2022/07/20	16	76.26	2	76.65	76.00	14	273	5.12%
2022/07/19	29	76.63	14	76.82	76.50	15	275	5.45%
2022/07/18	1.1	81.68	18	81.46	81.90	-16.9	273	-6.18%
2022/07/15	2	80.55	15	80.29	80.90	-13	262	-4.95%
2022/07/14	3	78.80	8	79.01	79.60	-5	258	-1.93%
2022/07/13	3	78.47	0	79.90	78.10	3	258	1.15%
2022/07/12	20.2	78.07	10.1	77.77	77.50	10.1	259	3.89%
2022/07/11	0	79.60	1	79.60	79.30	-1	257	-0.38%
2022/07/08	23.1	79.72	15	79.40	79.10	8.1	257	3.16%
2022/07/07	4.1	79.03	7.2	79.90	79.60	-3.1	253	-1.21%
2022/07/06	0	0.00	20	78.42	78.20	-20	248	-8.05%
2022/07/05	8.1	78.84	0	0.00	78.80	8.1	249	3.22%
2022/07/04	0	0.00	2	79.30	79.10	-2	246	-0.81%
2022/07/01	14	79.11	17	78.88	78.80	-3	252	-1.19%
2022/06/30	1.1	79.14	26	78.28	79.40	-24.9	248	-10.03%
2022/06/29	2	79.30	1	79.60	79.70	1	251	0.40%
2022/06/28	3	80.80	2	81.10	80.20	1	280	0.36%
2022/06/27	2	81.95	0	0.00	81.90	2	303	0.66%
2022/06/24	1	79.90	1	80.10	79.90	0	301	0.00%
2022/06/23	2	79.95	1	80.10	79.50	1	306	0.33%
2022/06/22	2	80.65	2	80.50	80.10	0	305	0.00%
2022/06/21	1.1	82.86	2	81.90	83.30	-1	304	-0.31%
2022/06/20	5	82.00	5	79.80	79.80	0	308	0.00%
2022/06/17	0.2	84.27	0	0.00	84.00	0.2	302	0.07%
2022/06/16	1	87.90	17	86.69	85.10	-16	300	-5.32%
2022/06/15	3	88.47	3	89.93	88.10	0	297	0.00%
2022/06/14	5.1	87.63	4	88.55	88.70	1	297	0.35%
2022/06/13	1	88.30	0	0.00	88.70	1	298	0.34%
2022/06/10	1	89.40	4	89.38	89.40	-3	299	-1.00%
2022/06/09	1	90.00	2	90.35	90.30	-1	296	-0.34%
2022/06/08	4	89.22	11	89.51	89.70	-7	293	-2.38%
2022/06/07	9	88.10	30	87.92	87.20	-21	285	-7.37%
2022/06/06	2	85.45	4.1	85.72	85.30	-2.1	273	-0.78%
2022/06/02	7.1	85.49	6.8	85.16	85.00	0.3	277	0.10%
2022/06/01	9	85.22	1.2	85.21	84.80	7.9	282	2.78%
2022/05/31	2	84.05	0	0.00	84.10	2	282	0.71%
2022/05/30	2.1	83.90	6	84.33	84.30	-3.9	283	-1.37%
2022/05/24	2.1	82.78	9	82.16	81.70	-7	290	-2.39%
2022/05/23	9	83.84	2	84.15	83.60	7	293	2.39%
2022/05/20	3	83.07	2	83.10	83.00	1	295	0.34%
2022/05/19	1	81.70	1	82.30	82.20	0	295	0.00%
2022/05/18	0	0.00	4	82.20	82.50	-4	294	-1.36%
2022/05/17	0	0.00	1	81.60	81.70	-1	299	-0.33%
2022/05/16	1	80.30	1	81.40	80.20	0	304	0.00%
2022/05/12	7	79.61	2	80.05	78.70	5	312	1.60%
2022/05/10	1	78.40	0	0.00	79.00	1	320	0.31%
2022/05/09	2	78.05	0	0.00	77.90	2	326	0.61%
2022/05/06	2	79.65	3	80.20	80.30	-1	328	-0.30%
2022/05/05	3	81.50	1	81.40	81.30	2	331	0.60%
2022/05/04	7	79.91	0	0.00	79.60	7	335	2.09%
2022/05/03	0	0.00	2	78.70	78.90	-2	338	-0.59%
2022/04/29	1	79.10	0	0.00	79.30	1	342	0.29%
2022/04/28	2	76.70	3	77.73	78.00	-1	345	-0.29%
2022/04/27	3.1	76.33	12	76.63	76.50	-8.9	345	-2.59%
2022/04/26	2.1	78.37	2	78.40	78.10	0.1	342	0.03%
2022/04/25	17.2	79.60	25	78.85	78.80	-7.8	338	-2.32%
2022/04/22	3.2	82.99	13	82.40	82.40	-9.8	332	-2.95%
2022/04/21	0	0.00	1	85.20	84.00	-1	334	-0.30%
2022/04/20	1	85.00	0	0.00	84.60	1	335	0.30%
2022/04/19	0	0.00	0	84.60	84.30	0	339	-0.01%
2022/04/18	1	83.30	0	0.00	84.40	1	345	0.29%
2022/04/15	1.5	83.62	2.2	83.29	83.30	-0.7	346	-0.20%
2022/04/14	0.1	84.53	2	84.70	84.50	-1.9	350	-0.54%
2022/04/13	3.1	84.48	0	0.00	84.50	3.1	355	0.87%
2022/04/12	1	83.80	2	85.29	84.00	-1	358	-0.29%
2022/04/11	3.1	85.40	12	84.73	84.70	-8.9	359	-2.48%
2022/04/08	0	0.00	1	86.60	86.80	-1	365	-0.27%
2022/04/07	11.5	87.43	13	86.53	85.60	-1.5	366	-0.41%
2022/04/06	3.1	88.63	2.2	88.62	88.60	0.9	364	0.24%
2022/04/01	18.1	89.31	10	89.64	89.50	8.1	380	2.13%
2022/03/31	49.3	91.94	50.2	91.16	90.80	-0.9	374	-0.24%
2022/03/30	32.2	94.87	24	94.24	95.80	8.2	344	2.37%
2022/03/29	7	91.24	5	90.80	90.80	2	321	0.62%
2022/03/28	1.4	90.38	3	90.63	90.60	-1.6	323	-0.51%
2022/03/25	0	90.80	2	91.30	91.80	-2	320	-0.62%
2022/03/24	2	90.45	0	0.00	90.80	2	320	0.62%
2022/03/23	9	91.44	10	91.57	91.40	-1	326	-0.31%
2022/03/22	4	90.45	2	91.00	90.90	2	327	0.61%
2022/03/18	1	88.90	1	88.80	89.60	0	337	0.00%
2022/03/16	30	85.11	4	85.78	85.60	26	340	7.63%
2022/03/15	1	85.60	2	86.30	85.70	-1	339	-0.29%
2022/03/14	0.1	89.90	0	0.00	88.30	0.1	341	0.03%
2022/03/11	1	88.70	0	0.00	88.70	1	349	0.29%
2022/03/10	0	0.00	0.1	89.42	89.60	-0.1	350	-0.04%
2022/03/09	0	0.00	0.4	87.51	86.90	-0.4	353	-0.11%
2022/03/08	1	86.60	0	0.00	86.40	1	358	0.28%
2022/03/07	0.5	88.33	2	88.60	88.20	-1.5	357	-0.41%
2022/03/04	1	92.70	2	92.90	92.30	-1	358	-0.28%
2022/03/03	3	93.00	0	0.00	92.60	3	368	0.81%
2022/02/25	4	92.23	3	92.30	91.80	1	409	0.24%
2022/02/24	3.2	92.76	1	93.90	91.90	2.2	437	0.49%
2022/02/23	1	94.10	3	93.37	94.80	-2	455	-0.44%
2022/02/22	2.2	92.23	7	91.76	91.90	-4.8	467	-1.02%
2022/02/21	4	93.50	2	93.85	94.10	2	498	0.40%
2022/02/17	8	94.83	10	93.75	93.50	-2	564	-0.35%
2022/02/16	5	94.42	0	0.00	94.40	5	569	0.88%
2022/02/15	2	93.95	2	94.00	93.00	0	589	0.00%
2022/02/14	2.2	91.73	0	0.00	91.70	2.2	639	0.34%
2022/02/11	0	0.00	3	93.57	93.40	-3	646	-0.46%
2022/02/10	1	93.70	11.2	93.66	93.90	-10.2	659	-1.54%
2022/02/09	0	0.00	3	92.06	91.70	-3	665	-0.45%
2022/02/08	1	89.20	6	89.40	89.30	-5	676	-0.74%
2022/02/07	3	85.40	15.1	87.38	88.00	-12.1	704	-1.71%
2022/01/26	5	85.12	7.1	85.21	85.20	-2.1	742	-0.29%
2022/01/25	3.1	86.04	3	85.73	85.60	0.1	883	0.01%
2022/01/24	2	86.90	25	85.48	87.60	-23	935	-2.46%
2022/01/21	1.1	88.15	3	88.13	88.10	-1.9	963	-0.20%
2022/01/20	5.1	89.40	1	89.70	89.40	4.1	967	0.42%
2022/01/19	1	89.80	1	89.80	89.80	0	972	0.00%
2022/01/18	28.2	92.34	1	91.10	90.90	27.2	985	2.76%
2022/01/14	0	88.60	1	89.90	90.20	-1	993	-0.10%
2022/01/13	1	89.20	0	0.00	88.90	1	1,005	0.10%
2022/01/12	10.1	88.63	7	88.69	88.60	3.1	1,014	0.31%
2022/01/11	8	89.65	13	89.22	89.10	-5	1,025	-0.49%
2022/01/10	10.1	90.10	3	90.10	90.10	7.1	1,025	0.70%
2022/01/07	6.1	90.72	19	90.80	90.50	-12.9	1,044	-1.24%
2022/01/06	2.1	89.97	70	89.95	90.40	-67.9	1,050	-6.46%
2022/01/05	12	91.77	19	91.42	91.20	-7	1,056	-0.66%
2022/01/04	7	93.54	12	93.38	92.80	-5	1,056	-0.47%
2022/01/03	64	95.25	4	94.13	94.00	60	1,071	5.60%
2021/12/30	1	92.50	4	92.83	93.00	-3	1,087	-0.28%
2021/12/29	20	93.41	5	93.30	93.50	15	1,093	1.37%
2021/12/28	35	94.70	9.8	94.62	94.60	25.2	1,104	2.28%
2021/12/27	0	0.00	2	90.85	90.80	-2	1,108	-0.18%
2021/12/24	0	0.00	11	90.63	90.60	-11	1,122	-0.98%
2021/12/23	5.4	90.87	0	0.00	90.70	5.4	1,129	0.48%
2021/12/22	6.1	90.62	5	90.30	90.30	1.1	1,147	0.10%
2021/12/21	1	90.30	4	90.23	90.80	-3	1,151	-0.26%
2021/12/20	3.1	89.07	2	89.25	89.10	1.1	1,161	0.09%
2021/12/17	9	89.44	70	89.46	89.20	-61	1,169	-5.22%
2021/12/16	2	91.30	3	90.77	91.20	-1	1,175	-0.09%
2021/12/15	2	89.50	2.1	89.80	89.70	-0.1	1,181	0.00%
2021/12/14	8.1	90.68	16	89.69	89.50	-7.9	1,187	-0.66%
2021/12/13	1	91.60	8	91.73	91.90	-7	1,188	-0.59%
2021/12/10	20	92.18	5	91.80	91.80	15	1,214	1.24%
2021/12/09	8.3	93.21	2	92.45	92.50	6.3	1,245	0.51%
2021/12/08	2	94.40	1	93.00	93.00	1	1,252	0.08%
2021/12/07	2	94.50	2	94.35	93.80	0	1,268	0.00%
2021/12/06	2	93.40	0	0.00	93.70	2	1,285	0.16%
2021/12/03	0	0.00	6	93.77	93.50	-6	1,321	-0.46%
2021/12/02	22	92.59	4	92.68	92.40	18	1,403	1.28%
2021/12/01	3	93.27	2	93.85	94.10	1	1,434	0.07%
2021/11/30	6.1	94.29	3	93.80	93.60	3.1	1,467	0.21%
2021/11/29	6	93.63	18	93.40	93.00	-12	1,585	-0.76%
2021/11/26	17.2	92.44	19.1	92.79	92.00	-1.9	1,714	-0.11%
2021/11/25	18	95.77	12	95.03	95.00	6	1,799	0.33%
2021/11/24	8.2	96.66	4	97.10	96.70	4.2	1,870	0.23%
2021/11/23	22	97.08	14	96.73	97.20	8	2,002	0.40%
2021/11/22	12.2	99.46	6	99.38	99.20	6.2	2,010	0.31%
2021/11/19	28	101.89	20.2	101.57	100.50	7.8	2,111	0.37%
2021/11/18	54.3	102.76	26	103.17	102.00	28.3	2,185	1.29%
2021/11/17	52.2	107.50	43	107.81	107.50	9.2	2,293	0.40%
2021/11/16	19	103.87	33	104.15	104.50	-14	2,343	-0.60%
2021/11/15	6	101.08	13	102.12	101.50	-7	2,388	-0.29%
2021/11/12	20.1	100.81	11	101.26	100.00	9.1	2,448	0.37%
2021/11/11	43	105.19	39	105.46	103.00	4	2,466	0.16%
2021/11/10	23.1	101.48	16	101.81	102.00	7.1	2,454	0.29%
2021/11/09	18	101.33	14	102.36	102.00	4	2,572	0.16%
2021/11/08	18	102.35	10	103.00	100.50	8	2,612	0.31%
2021/11/05	18	104.39	22	103.39	102.50	-4	2,628	-0.15%
2021/11/04	34	107.28	16	107.16	105.00	18	2,648	0.68%
2021/11/03	43	107.76	38	109.25	108.50	5	2,651	0.19%
2021/11/02	89	112.06	88.2	112.29	110.50	0.8	2,669	0.03%
2021/11/01	90	105.67	64.2	108.24	109.50	25.8	2,583	1.00%
2021/10/29	27	98.56	39	99.04	99.60	-12	2,581	-0.47%
2021/10/28	23	96.79	2	97.05	96.30	21	2,687	0.78%
2021/10/27	0.1	96.00	7.2	97.57	97.80	-7.1	2,768	-0.26%
2021/10/26	11.5	97.12	11	97.21	95.00	0.5	2,884	0.02%
2021/10/25	7	97.64	0	0.00	97.40	7	3,029	0.23%
2021/10/22	4	97.30	13	97.86	98.20	-9	3,115	-0.29%
2021/10/21	20	98.37	9	97.89	96.70	11	3,307	0.33%
2021/10/20	4	97.43	10	98.33	97.60	-6	3,324	-0.18%
2021/10/19	9.4	96.49	16	96.62	96.40	-6.6	3,538	-0.19%
2021/10/18	6	93.87	2	95.20	93.30	4	3,613	0.11%
2021/10/15	21	96.59	12.2	97.23	95.60	8.8	3,720	0.24%
2021/10/14	5	94.04	14	94.00	94.40	-9	3,726	-0.24%
2021/10/13	3	91.50	2	91.20	90.40	1	3,756	0.03%
2021/10/12	11	94.05	7	94.23	94.00	4	3,815	0.10%
2021/10/08	12	96.62	8	96.18	95.60	4	3,855	0.10%
2021/10/07	11	94.16	30	94.04	94.10	-19	3,843	-0.49%
2021/10/06	4	89.35	1	88.20	88.30	3	3,834	0.08%
2021/10/05	8	90.04	2	89.90	90.10	6	3,857	0.16%
2021/10/04	15.2	90.22	32	89.06	88.00	-16.8	3,845	-0.44%
2021/10/01	43	92.55	18	92.06	91.80	25	3,829	0.65%
2021/09/30	6	96.45	15	96.79	97.20	-9	3,820	-0.24%
2021/09/29	13	94.91	18	93.94	94.00	-5	3,816	-0.13%
2021/09/28	14	99.71	10	100.59	99.00	4	3,805	0.11%
2021/09/27	15	101.90	8	102.88	101.50	7	3,802	0.18%
2021/09/24	6	100.67	7	101.29	100.50	-1	3,793	-0.03%
2021/09/23	13	100.69	21.1	100.70	99.70	-8.1	3,788	-0.21%
2021/09/22	4.1	97.73	5	98.04	97.10	-0.9	3,780	-0.02%
2021/09/17	6	100.23	10	100.27	101.00	-4	3,770	-0.11%
2021/09/16	14	100.86	4	100.25	100.00	10	3,765	0.27%
2021/09/15	17.1	100.52	10	100.41	100.50	7.1	3,763	0.19%
2021/09/14	19.1	103.60	13	105.15	104.00	6.1	3,737	0.16%
2021/09/13	13	105.23	20	104.98	103.00	-7	3,706	-0.19%
2021/09/10	3	103.67	5	105.10	106.00	-2	3,699	-0.05%
2021/09/09	11	105.86	8	105.25	106.00	3	3,680	0.08%
2021/09/08	30.1	105.53	35	107.29	103.00	-4.9	3,657	-0.13%
2021/09/07	59	108.24	70.2	108.90	107.50	-11.2	3,620	-0.31%
2021/09/06	28	107.27	25.3	106.46	106.00	2.7	3,537	0.08%
2021/09/03	12	106.71	12	106.92	106.00	0	3,504	0.00%
2021/09/02	71.4	109.11	56.1	109.80	106.50	15.3	3,472	0.44%
2021/09/01	74.1	113.55	54	114.58	114.00	20.1	3,349	0.60%
2021/08/31	122.7	113.84	89.2	112.84	112.50	33.5	3,210	1.04%	大買/
2021/08/30	74.1	117.93	42	118.12	117.00	32.1	3,112	1.03%
2021/08/27	122	118.07	132.1	117.66	117.00	-10.1	3,034	-0.33%	大買/大賣/
2021/08/26	42.2	115.08	23	115.87	113.50	19.2	2,890	0.66%
2021/08/25	95	119.28	85.2	119.36	116.00	9.9	2,858	0.35%
2021/08/24	82.1	115.58	76.1	117.35	117.00	6	2,738	0.22%
2021/08/23	132.1	111.47	148	111.63	115.50	-15.9	2,648	-0.60%	大買/大賣/
2021/08/20	42	103.75	53	105.68	109.00	-11	2,508	-0.44%
2021/08/19	27.1	104.05	59.1	101.69	99.20	-32	2,407	-1.33%
2021/08/18	49.1	100.56	41.1	101.40	106.00	8	2,349	0.34%
2021/08/17	44	100.56	42	98.66	97.00	2	2,279	0.09%
2021/08/16	25	102.03	33.1	102.31	104.50	-8	2,241	-0.36%
2021/08/13	116.2	108.12	85.1	107.25	103.00	31.1	2,199	1.41%	大買/
2021/08/12	26	103.29	44.1	107.32	108.50	-18.1	2,072	-0.87%
2021/08/11	31	100.40	134	101.02	98.80	-103	2,017	-5.10%	大賣/鉅額交易
2021/08/10	34	105.93	49.6	104.37	103.50	-15.6	1,989	-0.78%
2021/08/09	35	112.46	68	113.55	115.50	-33	1,958	-1.68%
2021/08/06	63	118.70	36	116.81	115.50	27	1,934	1.40%
2021/08/05	46	119.00	70.2	119.15	123.00	-24.2	1,882	-1.29%
2021/08/04	56	123.52	40.2	123.11	121.50	15.8	1,836	0.86%
2021/08/03	154.1	127.58	148	126.99	124.00	6.1	1,792	0.34%	大買/大賣/
2021/08/02	171	123.51	69	123.36	122.50	102	1,658	6.15%	大買/鉅額交易
2021/07/30	152	120.34	140	121.41	119.00	12	1,574	0.76%	大買/大賣/
2021/07/29	117.1	117.54	148	117.80	121.50	-30.9	1,460	-2.12%	大買/大賣/
2021/07/28	140.3	112.66	218.1	111.22	110.50	-77.8	1,304	-5.97%	大買/大賣/
2021/07/27	339.3	122.40	216	119.66	122.50	123.3	1,225	10.06%	大買/大賣/鉅額交易
2021/07/26	17	121.00	78.1	121.70	122.50	-61.1	1,033	-5.91%
2021/07/23	206	109.98	169.4	110.26	111.50	36.6	1,002	3.65%	大買/大賣/
2021/07/22	104	100.92	59	104.86	107.00	45	778	5.78%	大買/
2021/07/21	49.2	93.59	66	93.96	97.40	-16.8	692	-2.43%
2021/07/20	25.9	89.77	22	90.06	88.70	3.9	583	0.67%
2021/07/19	57.7	92.33	81.1	92.03	91.50	-23.4	561	-4.16%
2021/07/16	82.8	89.93	80.4	90.16	91.20	2.3	526	0.44%
2021/07/15	29	86.94	35	87.52	88.00	-6	459	-1.31%
2021/07/14	8	84.53	6	84.35	84.10	2	423	0.47%
2021/07/13	28	85.22	13	84.61	84.00	15	421	3.56%
2021/07/12	18	84.94	31.7	85.11	85.70	-13.7	405	-3.37%
2021/07/09	7	80.73	0	0.00	80.80	7	376	1.86%
2021/07/08	27.1	81.96	10	82.05	81.40	17.1	382	4.45%
2021/07/07	5	80.58	2.2	81.29	81.10	2.8	386	0.73%
2021/07/06	0	0.00	0.2	80.99	80.60	-0.2	412	-0.06%
2021/07/05	2	82.15	5	81.68	81.80	-3	420	-0.71%
2021/07/02	3	79.77	12	79.68	80.10	-9	430	-2.09%
2021/07/01	5	79.24	0	0.00	79.10	5	464	1.08%
2021/06/29	1	80.70	1	81.30	80.40	0	488	0.00%
2021/06/28	0.2	80.00	2	80.20	80.30	-1.9	498	-0.37%
2021/06/25	9.1	80.13	7	80.94	79.70	2.1	521	0.40%
2021/06/24	5	80.70	4	81.10	80.60	1	580	0.17%
2021/06/23	0	0.00	2	79.30	78.90	-2	581	-0.34%
2021/06/22	7	77.89	1	78.10	77.50	6	601	1.00%
2021/06/18	2	80.80	2	80.80	80.10	0	651	0.00%
2021/06/17	0	0.00	1	79.40	80.40	-1	661	-0.15%
2021/06/16	1	79.20	3	79.10	78.80	-2	682	-0.29%
2021/06/15	0	0.00	1	80.00	80.20	-1	700	-0.14%
2021/06/11	3	78.87	6.8	79.18	79.10	-3.8	717	-0.53%
2021/06/10	0	77.20	5.1	77.91	77.90	-5.1	750	-0.68%
2021/06/09	0	0.00	5	76.00	76.00	-5	777	-0.64%
2021/06/08	0	0.00	2.1	76.79	76.70	-2.1	797	-0.26%
2021/06/07	2	75.60	4	76.18	76.10	-2	816	-0.25%
2021/06/04	1	74.82	8	75.80	75.10	-7	831	-0.84%
2021/06/02	3	76.87	1	76.60	76.60	2	865	0.23%
2021/06/01	1	78.70	5.2	78.42	78.50	-4.2	867	-0.48%
2021/05/31	0	0.00	10.1	77.46	77.20	-10.1	874	-1.16%
2021/05/28	7	76.29	14	76.36	76.60	-7	889	-0.79%
2021/05/27	0.1	75.12	5	74.70	75.20	-4.9	907	-0.54%
2021/05/26	1	74.80	0	0.00	74.80	1	958	0.10%
2021/05/25	0	0.00	0.2	76.06	76.00	-0.2	1,024	-0.02%
2021/05/24	0	0.00	1.1	75.94	75.20	-1.1	1,178	-0.09%
2021/05/21	2	73.55	5.1	72.97	73.50	-3.1	1,202	-0.25%
2021/05/19	5	73.32	0	0.00	73.30	5	1,351	0.37%
2021/05/18	2	72.85	2.1	72.38	73.60	-0.1	1,420	-0.01%
2021/05/17	0.1	70.00	5	69.60	69.50	-4.9	1,439	-0.34%
2021/05/14	0	0.00	13	73.56	73.10	-13	1,437	-0.90%
2021/05/13	15.1	70.92	5	70.50	70.50	10.1	1,434	0.71%
2021/05/12	13	69.67	7.1	71.13	71.20	5.9	1,430	0.41%
2021/05/11	6.2	72.93	4.1	73.71	72.80	2.1	1,424	0.15%
2021/05/10	1	75.90	5.3	76.03	75.90	-4.3	1,424	-0.30%
2021/05/07	0	0.00	1	76.24	76.60	-1	1,442	-0.07%
2021/05/06	6	74.47	0.3	75.00	74.20	5.7	1,466	0.39%
2021/05/05	2.1	75.68	1.6	74.95	74.90	0.5	1,507	0.03%
2021/05/04	23.1	75.47	6	76.62	75.50	17.1	1,587	1.08%
2021/05/03	9.1	78.24	9	78.18	78.20	0.1	1,609	0.00%
2021/04/29	2.3	80.24	2.2	80.29	80.20	0.1	1,607	0.00%
2021/04/28	0	0.00	2	81.45	81.10	-2	1,620	-0.12%
2021/04/27	6.1	81.23	11	81.69	81.30	-5	1,640	-0.30%
2021/04/26	3	81.83	19	81.95	82.50	-16	1,647	-0.97%
2021/04/23	2.2	80.39	8	80.98	81.50	-5.8	1,652	-0.35%
2021/04/22	11.2	80.39	13.2	81.09	79.80	-2	1,674	-0.12%
2021/04/21	5	82.26	1.1	82.43	82.00	3.9	1,689	0.23%
2021/04/20	4.1	82.66	3.1	82.78	82.10	1	1,695	0.06%
2021/04/19	2.1	81.45	2	81.95	81.90	0.1	1,744	0.01%
2021/04/16	3	81.97	1	81.80	81.50	2	1,744	0.11%
2021/04/15	9	81.19	2.3	81.77	81.40	6.7	1,785	0.37%
2021/04/14	21.1	80.22	33.9	79.92	81.70	-12.8	1,792	-0.72%
2021/04/13	25	82.70	63.2	81.89	80.50	-38.2	1,791	-2.13%
2021/04/12	31.1	83.78	23	83.10	82.60	8.1	1,789	0.45%
2021/04/09	14.2	86.65	19	86.21	87.00	-4.8	1,784	-0.27%
2021/04/08	22	88.44	9	88.16	87.80	13	1,798	0.72%
2021/04/07	30	89.00	17	89.09	88.10	13	1,779	0.73%
2021/04/06	9.1	86.55	9.2	87.55	86.50	-0.1	1,745	-0.01%
2021/04/01	8	86.00	4	86.18	85.70	4	1,734	0.23%
2021/03/31	11.8	87.39	10	86.85	86.50	1.8	1,745	0.10%
2021/03/30	16.3	87.83	23	87.54	87.10	-6.7	1,732	-0.39%
2021/03/29	55	88.00	26.1	87.86	88.80	28.9	1,708	1.69%
2021/03/26	0	0.00	25	84.95	85.70	-25	1,653	-1.51%
2021/03/25	15	84.81	14	84.80	84.20	1	1,653	0.06%
2021/03/24	26	85.97	31	86.13	86.20	-5	1,638	-0.31%
2021/03/23	39	83.77	11	83.51	82.60	28	1,606	1.74%
2021/03/22	28	84.19	18.1	84.49	84.30	9.9	1,594	0.62%
2021/03/19	19	85.72	44	85.72	85.10	-25	1,606	-1.56%
2021/03/18	7	86.11	10	85.94	86.40	-3	1,618	-0.19%
2021/03/17	6	85.48	22	85.61	85.00	-16	1,611	-0.99%
2021/03/16	76	84.24	31.1	84.83	85.10	45	1,607	2.80%
2021/03/15	15	83.93	15	84.09	84.00	0	1,606	0.00%
2021/03/12	65	81.67	18.5	82.21	82.50	46.5	1,607	2.90%
2021/03/11	10	81.08	17	81.07	81.50	-7	1,593	-0.44%
2021/03/10	12	78.74	11	79.60	79.40	1	1,575	0.06%
2021/03/09	9	77.56	17	78.06	79.20	-8	1,557	-0.51%
2021/03/08	15	77.87	13.2	77.24	76.80	1.8	1,542	0.11%
2021/03/05	7	77.77	20	77.94	77.30	-13	1,528	-0.85%
2021/03/04	8	78.37	11	77.63	77.50	-3	1,521	-0.20%
2021/03/03	4.1	78.35	1	76.70	79.20	3.1	1,511	0.20%
2021/03/02	16.2	78.39	8	78.98	77.70	8.2	1,496	0.55%
2021/02/26	46.3	79.65	35	79.29	79.30	11.3	1,477	0.76%
2021/02/25	88.2	84.72	70	83.45	82.90	18.2	1,426	1.28%
2021/02/24	64.4	85.23	75	85.10	87.60	-10.6	1,361	-0.78%
2021/02/23	15	80.23	7	80.34	79.70	8	1,207	0.66%
2021/02/22	30	82.49	25	82.78	82.00	5	1,179	0.42%
2021/02/19	70	81.67	58.5	81.74	82.30	11.5	1,132	1.01%
2021/02/18	68	75.89	33.5	75.31	79.00	34.5	1,028	3.35%
2021/02/17	9	71.51	7.1	71.91	71.90	1.9	958	0.20%
2021/02/05	3	68.13	0	0.00	67.90	3	934	0.32%
2021/02/04	6	67.40	11	67.17	66.90	-5	929	-0.54%
2021/02/03	2	68.10	3	68.44	68.20	-1	922	-0.11%
2021/02/02	7	67.90	8	67.93	67.90	-1	919	-0.11%
2021/02/01	13	67.12	4	67.43	67.20	9	912	0.99%
2021/01/29	11	69.17	57	68.61	67.20	-46	902	-5.09%
2021/01/28	36	70.97	28	71.48	70.10	8	881	0.91%
2021/01/27	62	73.94	61	74.19	74.40	1	850	0.12%
2021/01/26	64	73.68	54.2	73.40	73.40	9.8	801	1.22%
2021/01/25	8	71.05	33.3	71.42	71.70	-25.3	717	-3.53%
2021/01/22	0	0.00	1.1	68.59	68.60	-1.1	683	-0.16%
2021/01/21	10	69.00	10.1	69.93	68.50	-0.1	677	-0.01%
2021/01/20	9.1	68.79	32	68.83	67.90	-22.9	661	-3.46%
2021/01/19	6	69.70	9	69.76	69.10	-3	640	-0.47%
2021/01/18	6	68.37	7	68.31	68.80	-1	629	-0.16%
2021/01/15	36	69.61	21	70.36	68.20	15	618	2.43%
2021/01/14	7	69.31	49	70.19	70.50	-42	588	-7.13%
2021/01/13	25	68.19	11.1	68.25	68.30	13.9	565	2.46%
2021/01/12	51	69.82	49	70.73	67.50	2	555	0.36%
2021/01/11	4	67.43	8	67.53	67.40	-4	497	-0.80%
2021/01/08	80	68.71	26	70.08	67.50	54	490	11.00%
2021/01/07	20	67.78	52.2	67.89	68.10	-32.2	446	-7.22%
2021/01/06	58	66.76	9	68.11	66.30	49	433	11.30%
2021/01/05	45	67.58	8	67.79	67.80	37	419	8.81%
2021/01/04	32	69.47	128.1	69.41	69.30	-96.1	409	-23.47%	大賣/
2020/12/31	111.1	67.89	40	67.36	68.20	71.1	380	18.67%	大買/
2020/12/30	10	65.20	10	64.98	65.00	0	357	0.00%
2020/12/29	14	65.29	1	64.90	64.90	13	355	3.66%
2020/12/28	4	65.60	15	66.11	65.70	-11	349	-3.15%
2020/12/25	16.1	65.51	16.1	65.49	65.70	0	338	0.00%
2020/12/24	4	63.75	0	0.00	63.70	4	315	1.27%
2020/12/23	1.1	63.60	1.2	63.43	63.60	-0.1	313	-0.05%
2020/12/22	9	63.93	6	63.90	63.40	3	312	0.96%
2020/12/21	7	63.29	6.1	63.50	63.80	0.9	305	0.28%
2020/12/18	11	63.94	3	63.60	63.50	8	297	2.69%
2020/12/17	12	64.65	9	64.13	64.20	3	289	1.04%
2020/12/16	2	64.90	5	65.36	65.70	-3	283	-1.06%
2020/12/15	21.1	65.72	31	65.68	64.30	-10	277	-3.58%
2020/12/14	7	67.74	60.2	67.91	67.40	-53.2	254	-20.87%
2020/12/11	2.1	64.95	12	65.03	65.50	-9.9	220	-4.49%
2020/12/10	4.1	64.25	8	64.93	64.10	-3.9	206	-1.91%
2020/12/09	63.2	67.08	29	67.04	65.80	34.2	191	17.88%
2020/12/08	20	64.63	14	63.96	64.90	6	155	3.86%
2020/12/07	5	62.08	6	62.13	62.20	-1	124	-0.81%
2020/12/04	2	60.95	5.2	61.47	61.40	-3.2	116	-2.76%
2020/12/03	5	61.12	1	61.70	60.80	4	114	3.49%
2020/12/02	3	60.73	15	61.11	61.80	-12	112	-10.65%
2020/12/01	6	59.60	9	60.08	60.40	-3	104	-2.87%
2020/11/30	3	60.23	2	60.35	59.90	1	104	0.95%
2020/11/27	1	59.90	1	60.00	60.00	0	105	0.00%
2020/11/26	0	0.00	5	59.96	60.00	-5	105	-4.76%
2020/11/25	20	59.75	0	0.00	59.60	20	104	19.22%
2020/11/24	4	59.65	0	0.00	59.50	4	102	3.92%
2020/11/23	1	60.00	8	60.01	60.20	-7	102	-6.86%
2020/11/20	4	59.00	13	58.91	59.20	-9	97	-9.27%
2020/11/19	4	57.90	4	57.60	58.00	0	93	0.00%
2020/11/18	2	57.50	5	57.52	57.40	-3	94	-3.18%
2020/11/17	1	57.60	8	57.58	57.60	-7	94	-7.42%
2020/11/16	3	57.80	15	57.83	57.90	-12	98	-12.24%
2020/11/12	4	57.83	1	57.80	57.70	3	101	2.95%
2020/11/11	1	57.60	0	0.00	58.00	1	102	0.98%
2020/11/10	5	56.90	0	57.10	57.10	5	101	4.93%
2020/11/09	6	57.00	0	56.60	57.20	6	104	5.72%
2020/11/06	3	56.60	6	56.38	56.40	-3	104	-2.88%
2020/11/05	1	56.30	0	0.00	56.60	1	104	0.95%
2020/11/04	6	56.65	0	0.00	56.20	6	107	5.58%
2020/10/28	0	0.00	3	55.80	55.60	-3	120	-2.49%
2020/10/26	2.1	56.02	0	0.00	56.00	2.1	120	1.74%
2020/10/23	1	56.60	0	0.00	56.50	1	120	0.83%
2020/10/21	4	56.83	0	0.00	56.80	4	131	3.05%
2020/10/20	2	56.90	0	0.00	56.70	2	136	1.47%
2020/10/19	0	0.00	2	57.10	57.50	-2	137	-1.45%
2020/10/16	5	57.54	0	0.00	56.90	5	138	3.60%
2020/10/15	1	57.10	0	0.00	57.20	1	140	0.71%
2020/10/14	3	57.30	2	57.50	57.20	1	141	0.71%
2020/10/12	0	0.00	2	58.40	57.80	-2	145	-1.37%
2020/10/08	0	0.00	4	57.95	57.90	-4	146	-2.72%
2020/10/07	0	0.00	1	57.50	57.80	-1	148	-0.67%
2020/09/24	0	0.00	28	56.41	56.00	-28	181	-15.45%
2020/09/23	1	57.40	6	57.12	57.10	-5	182	-2.74%
2020/09/22	3	57.87	0	0.00	57.50	3	184	1.63%
2020/09/21	0	0.00	1	58.20	58.40	-1	187	-0.53%
2020/09/17	0	0.00	4	57.48	57.40	-4	204	-1.96%
2020/09/16	14	57.10	1	57.20	57.30	13	206	6.31%
2020/09/15	4	56.63	0	0.00	56.70	4	210	1.90%
2020/09/11	8	55.85	0	0.00	55.80	8	215	3.71%
2020/09/10	2	56.40	0	0.00	56.30	2	219	0.91%
2020/09/07	4	56.63	0	0.00	56.60	4	230	1.73%
2020/09/04	3	56.40	0.1	56.50	56.40	2.9	240	1.21%
2020/09/03	5	56.72	0	0.00	56.50	5	267	1.87%
2020/09/02	3	57.17	0	0.00	56.90	3	274	1.09%
2020/09/01	1	57.20	1	57.40	57.20	0	282	0.00%
2020/08/31	6	57.62	0	0.00	57.60	6	286	2.09%
2020/08/28	8	57.74	5	57.60	57.60	3	291	1.03%
2020/08/27	3	58.43	0	0.00	58.20	3	306	0.98%
2020/08/26	0	0.00	1	57.90	57.60	-1	306	-0.33%
2020/08/24	1	57.40	0	0.00	57.50	1	309	0.32%
2020/08/20	0	0.00	1	56.60	56.60	-1	314	-0.32%
2020/08/19	0	0.00	0.3	59.50	59.50	-0.3	314	-0.10%
2020/08/18	1	60.30	2	60.20	60.20	-1	313	-0.32%
2020/08/17	0	0.00	1	60.00	60.20	-1	313	-0.32%
2020/08/14	1	59.60	0	0.00	59.80	1	312	0.32%
2020/08/13	0	0.00	1	59.30	59.10	-1	316	-0.32%
2020/08/12	0	0.00	11	59.27	59.30	-11	312	-3.51%
2020/08/11	3	59.47	2	60.40	59.30	1	314	0.32%
2020/08/07	2	59.40	0	0.00	59.60	2	314	0.64%
2020/08/06	5	59.50	0	0.00	59.10	5	312	1.60%
2020/08/05	3	59.37	3	59.60	60.20	0	311	0.00%
2020/08/04	3	59.23	0	0.00	59.20	3	312	0.96%
2020/08/03	5	59.08	0	0.00	59.10	5	316	1.58%
2020/07/31	1	59.50	0	0.00	59.60	1	324	0.31%
2020/07/29	5	58.60	0	0.00	58.70	5	336	1.49%
2020/07/28	0	0.00	2	58.95	58.10	-2	337	-0.59%
2020/07/27	0	0.00	2	60.50	60.10	-2	332	-0.60%
2020/07/24	4	61.65	0	0.00	61.10	4	331	1.21%
2020/07/21	1	61.60	2	62.00	61.30	-1	327	-0.30%
2020/07/20	0	0.00	1	61.40	61.40	-1	327	-0.31%
2020/07/17	1	61.80	19	61.13	61.20	-18	327	-5.50%
2020/07/16	1	61.20	0	0.00	61.20	1	333	0.30%
2020/07/15	1	61.60	0	0.00	61.30	1	332	0.30%
2020/07/14	1	61.80	2	61.70	61.60	-1	336	-0.30%
2020/07/13	1	62.00	1	62.00	62.20	0	335	0.00%
2020/07/10	3	61.73	0	0.00	61.60	3	337	0.89%
2020/07/09	4	62.35	1	61.90	62.10	3	334	0.90%
2020/07/08	9	62.10	6	62.25	62.40	3	335	0.90%
2020/07/07	6	62.70	2.2	62.55	62.40	3.8	333	1.13%
2020/07/06	10	63.02	9	63.09	63.40	1	332	0.30%
2020/07/03	1	61.30	1	61.20	61.70	0	331	0.00%
2020/07/02	19	61.45	0	0.00	61.40	19	341	5.56%
2020/07/01	1	61.60	0	0.00	61.20	1	345	0.29%
2020/06/30	5	61.62	2	62.00	61.40	3	344	0.87%
2020/06/29	9	64.54	5	64.52	64.70	4	343	1.17%
2020/06/24	1	65.00	48	65.04	65.00	-47	334	-14.06%
2020/06/23	3	64.73	4	65.02	64.90	-1	337	-0.30%
2020/06/22	3	64.40	4	64.93	65.20	-1	337	-0.30%
2020/06/19	10	64.22	0	0.00	63.80	10	337	2.96%
2020/06/18	2	64.30	1	64.40	64.30	1	335	0.30%
2020/06/17	1	64.40	8.2	64.29	63.90	-7.2	334	-2.15%
2020/06/16	12	63.88	0	0.00	64.00	12	331	3.62%
2020/06/15	2	62.70	1.1	62.50	62.50	0.9	338	0.25%
2020/06/12	7	62.70	18	62.47	63.20	-11	339	-3.24%
2020/06/11	3	63.90	41	64.90	63.70	-38	340	-11.17%
2020/06/10	94	65.85	49.3	65.58	64.40	44.7	334	13.37%
2020/06/09	10	63.40	34	63.39	63.90	-24	318	-7.55%
2020/06/08	21	63.07	19	63.39	62.90	2	317	0.63%
2020/06/05	6	62.85	7	62.89	62.80	-1	310	-0.32%
2020/06/04	10	62.42	11	62.95	62.60	-1	310	-0.32%
2020/06/03	12	61.33	31	62.54	63.10	-19	310	-6.11%
2020/06/02	5	60.04	1	60.50	60.10	4	297	1.34%
2020/06/01	19	60.14	6	60.03	60.30	13	297	4.36%
2020/05/29	1	59.60	0	0.00	59.70	1	296	0.34%
2020/05/28	3	59.93	2	60.35	59.50	1	297	0.34%
2020/05/27	28	60.11	12	60.28	60.50	16	299	5.34%
2020/05/26	8	60.28	7	60.19	59.80	1	300	0.33%
2020/05/25	3	58.60	1	59.10	59.10	2	297	0.67%
2020/05/22	14	59.09	0	0.00	58.50	14	298	4.69%
2020/05/21	3	59.60	1	59.70	60.00	2	298	0.67%
2020/05/20	5	60.06	0	0.00	59.60	5	300	1.66%
2020/05/19	4	58.20	0	0.00	58.60	4	302	1.32%
2020/05/18	2	58.30	0	0.00	58.10	2	302	0.66%
2020/05/15	0	0.00	1	58.60	58.70	-1	302	-0.33%
2020/05/14	5	59.96	2.3	60.13	59.20	2.8	301	0.91%
2020/05/13	1	59.80	4	59.70	59.80	-3	300	-1.00%
2020/05/11	1	60.20	1	60.00	60.10	0	300	0.00%
2020/05/08	3	60.17	2	59.95	59.90	1	295	0.34%
2020/05/07	0.3	60.10	2	59.50	60.20	-1.8	293	-0.60%
2020/05/06	8	58.95	4	58.48	58.70	4	286	1.39%
2020/05/05	4	57.10	2	56.90	57.20	2	280	0.71%
2020/05/04	0	0.00	2	55.90	55.90	-2	279	-0.72%
2020/04/30	2	56.80	2	56.90	57.00	0	281	0.00%
2020/04/29	5	56.42	0	0.00	56.40	5	283	1.76%
2020/04/28	1	55.30	5	55.64	55.80	-4	290	-1.38%
2020/04/27	1	54.80	0	0.00	55.20	1	301	0.33%
2020/04/24	4	54.43	0	0.00	54.30	4	304	1.32%
2020/04/23	2	54.15	0	0.00	54.30	2	305	0.65%
2020/04/22	0	0.00	2	53.55	53.80	-2	305	-0.65%
2020/04/21	9	53.01	2	54.70	52.90	7	307	2.28%
2020/04/20	0	0.00	6	55.05	55.50	-6	304	-1.97%
2020/04/17	4	55.70	0	0.00	55.80	4	305	1.31%
2020/04/16	1	55.60	0	0.00	55.30	1	300	0.33%
2020/04/15	0	0.00	2	55.30	55.00	-2	300	-0.67%
2020/04/14	1	54.10	0	0.00	54.60	1	297	0.34%
2020/04/13	1	54.50	0	0.00	53.20	1	297	0.34%
2020/04/09	1	54.60	1	54.20	54.30	0	293	0.00%
2020/04/08	0	0.00	2	53.70	54.20	-2	290	-0.69%
2020/04/07	14	52.84	3	52.67	53.30	11	287	3.83%
2020/04/06	0	0.00	2	49.00	50.60	-2	280	-0.71%
2020/03/31	0	0.00	1	47.45	47.35	-1	279	-0.36%
2020/03/30	1	46.40	15	46.17	47.35	-14	277	-5.04%
2020/03/27	25	47.85	11.5	47.53	47.55	13.5	275	4.89%
2020/03/26	0.6	46.00	0	0.00	46.00	0.6	266	0.22%
2020/03/25	1	46.40	0	0.00	46.20	1	264	0.38%
2020/03/23	0	0.00	1.5	43.67	43.50	-1.5	264	-0.57%
2020/03/20	2	43.85	0	0.00	45.25	2	273	0.73%
2020/03/19	0	0.00	9	42.70	41.95	-9	273	-3.29%
2020/03/18	0	0.00	14.1	46.38	46.00	-14.1	263	-5.35%
2020/03/17	1	47.10	3	46.00	46.25	-2	260	-0.77%
2020/03/16	0	0.00	9	48.13	47.60	-9	257	-3.50%
2020/03/13	1	48.65	2	48.33	50.00	-1	253	-0.39%
2020/03/12	6	51.63	0	0.00	51.60	6	242	2.48%
2020/03/11	3	55.83	0	0.00	55.40	3	236	1.27%
2020/03/10	0	0.00	5	56.20	56.70	-5	233	-2.14%
2020/03/09	1	55.60	21	56.14	55.70	-20	232	-8.61%
2020/03/06	4	58.33	1	57.70	58.20	3	227	1.32%
2020/03/05	21	58.79	1	58.20	59.00	20	228	8.76%
2020/03/04	1	57.80	0	0.00	57.80	1	229	0.44%
2020/03/03	1	58.30	1	58.50	58.20	0	230	0.00%
2020/02/27	0	0.00	1	57.80	58.00	-1	228	-0.44%
2020/02/26	1	59.00	1	59.60	59.10	0	225	0.00%
2020/02/24	0	0.00	4	59.80	59.70	-4	226	-1.77%
2020/02/21	1	60.80	0	0.00	60.90	1	224	0.45%
2020/02/20	5	61.20	2	61.45	60.90	3	222	1.35%
2020/02/19	1	59.40	0	0.00	60.10	1	217	0.46%
2020/02/18	1	59.60	0	0.00	59.60	1	218	0.46%
2020/02/17	1	59.70	0	0.00	59.70	1	224	0.44%
2020/02/13	1	60.30	0	0.00	59.40	1	227	0.44%
2020/02/12	0	0.00	1	60.30	60.10	-1	232	-0.43%
2020/02/07	2	59.50	0	0.00	59.30	2	243	0.82%
2020/02/06	2	60.20	4	60.10	60.80	-2	250	-0.80%
2020/02/05	10.1	59.13	1	59.20	59.20	9.1	248	3.66%
2020/02/04	5	58.94	0	0.00	59.10	5	245	2.03%
2020/02/03	1	58.50	0	0.00	58.60	1	245	0.41%
2020/01/31	19	60.42	0	0.00	60.30	19	242	7.85%
2020/01/30	11	62.05	14	61.10	61.30	-3	236	-1.27%
2020/01/20	2	67.20	1	67.70	67.80	1	229	0.44%
2020/01/17	3	67.10	8.1	67.04	67.30	-5.1	231	-2.18%
2020/01/16	5	66.80	0	0.00	67.10	5	232	2.15%
2020/01/14	3	67.87	1.1	68.06	67.50	1.9	240	0.80%
2020/01/13	0	0.00	1	66.60	67.20	-1	240	-0.42%
2020/01/08	2	65.70	1	65.60	65.70	1	269	0.37%
2020/01/07	5	66.44	2	66.65	66.20	3	282	1.06%
2020/01/06	2	66.20	2	66.45	66.20	0	282	0.00%
2020/01/03	1	67.00	5	66.72	66.70	-4	287	-1.39%
2020/01/02	2	67.80	2	67.90	67.90	0	287	0.00%
2019/12/31	7	67.61	8	67.80	67.50	-1	296	-0.34%
2019/12/30	7	68.77	9	68.80	68.40	-2	316	-0.63%
2019/12/27	8	67.14	2	67.20	67.60	6	340	1.76%
2019/12/26	1.4	66.94	1	67.00	66.80	0.4	341	0.11%
2019/12/25	0	0.00	3	66.73	66.80	-3	341	-0.88%
2019/12/23	2	66.45	0	0.00	66.20	2	349	0.57%
2019/12/19	3	66.73	2	67.00	66.60	1	357	0.28%
2019/12/18	3	66.60	1	66.70	66.60	2	357	0.56%
2019/12/17	2	66.85	6	66.70	66.90	-4	358	-1.12%
2019/12/16	5	64.80	1	65.20	65.10	4	355	1.12%
2019/12/13	1	64.80	1	65.00	64.60	0	357	0.00%
2019/12/12	0	0.00	1	64.90	64.80	-1	365	-0.27%
2019/12/11	4	64.65	1	64.70	64.60	3	365	0.82%
2019/12/10	1	65.10	0	0.00	65.10	1	366	0.27%
2019/12/09	3	65.50	1	65.80	65.40	2	369	0.54%
2019/12/06	3	64.90	1	65.70	65.30	2	376	0.53%
2019/12/05	2	64.40	0	0.00	64.60	2	400	0.50%
2019/12/04	0	0.00	11	64.12	64.10	-11	420	-2.61%
2019/12/03	4	64.48	0	0.00	64.60	4	420	0.95%
2019/12/02	3	64.50	0	0.00	64.50	3	419	0.72%
2019/11/29	5	65.58	18	65.59	65.50	-13	417	-3.11%
2019/11/28	2	66.20	23.5	65.90	65.80	-21.5	415	-5.18%
2019/11/27	5	66.08	0	0.00	66.10	5	415	1.20%
2019/11/26	1	66.20	1	66.30	66.30	0	413	0.00%
2019/11/25	5	66.12	1	66.30	66.20	4	413	0.97%
2019/11/22	4	65.95	2	66.35	65.90	2	412	0.48%
2019/11/21	3	66.37	1	66.00	66.30	2	412	0.49%
2019/11/20	1	65.90	1	65.80	66.30	0	414	0.00%
2019/11/19	2	66.60	0	0.00	66.30	2	418	0.48%
2019/11/18	1	66.60	2	66.95	66.70	-1	422	-0.24%
2019/11/15	6	65.80	5	65.96	66.30	1	431	0.23%
2019/11/14	11	65.48	1	65.50	65.30	10	434	2.30%
2019/11/13	12	66.95	6	66.78	66.70	6	428	1.40%
2019/11/12	6	66.52	2	66.00	66.70	4	426	0.94%
2019/11/11	0	0.00	3	66.97	66.00	-3	428	-0.70%
2019/11/08	7.2	68.42	27	68.11	68.00	-19.8	422	-4.69%
2019/11/07	4	69.33	7	69.51	69.00	-3	419	-0.71%
2019/11/05	3	70.30	5	70.50	70.30	-2	411	-0.49%
2019/11/04	2	71.50	0.3	71.50	71.60	1.7	404	0.41%
2019/11/01	0	0.00	2	71.20	71.30	-2	405	-0.49%
2019/10/31	0	0.00	1	71.20	71.40	-1	408	-0.24%
2019/10/30	1	71.20	1	71.30	71.00	0	407	0.00%
2019/10/29	6	71.33	3	71.53	71.20	3	406	0.74%
2019/10/28	4	71.43	2	71.20	71.50	2	407	0.49%
2019/10/25	1	70.70	11	71.17	70.70	-10	403	-2.48%
2019/10/24	14	71.66	0	0.00	71.80	14	399	3.50%
2019/10/23	0	0.00	2	71.80	72.00	-2	402	-0.50%
2019/10/22	9	71.77	10	72.20	71.50	-1	398	-0.25%
2019/10/21	15	72.75	15	72.73	72.60	0	393	0.00%
2019/10/18	23	72.39	9	72.80	72.90	14	389	3.60%
2019/10/17	4	71.98	8	71.76	71.70	-4	376	-1.06%
2019/10/16	8	70.99	6	71.93	71.10	2	370	0.54%
2019/10/15	1	71.60	9	71.30	71.80	-8	361	-2.22%
2019/10/14	0	0.00	2	70.00	69.90	-2	354	-0.56%
2019/10/09	17	69.26	2	69.85	69.50	15	351	4.27%
2019/10/08	10	70.07	1.2	70.41	70.00	8.8	350	2.51%
2019/10/07	4.3	70.79	37	70.19	70.40	-32.7	351	-9.30%
2019/10/04	17	70.71	7	70.74	71.50	10	346	2.89%
2019/10/03	24	70.27	23.1	69.47	70.50	0.9	356	0.25%
2019/10/02	3	68.00	2	66.90	68.20	1	351	0.28%
2019/10/01	1	67.00	2	66.80	67.10	-1	361	-0.28%
2019/09/27	8	66.58	4	65.85	66.00	4	364	1.10%
2019/09/26	2.1	67.69	1	67.60	67.40	1.1	362	0.30%
2019/09/25	7	68.00	2	68.55	67.90	5	362	1.38%
2019/09/24	19	68.66	3.1	68.74	68.80	15.9	363	4.38%
2019/09/23	2	68.30	5	67.56	67.80	-3	356	-0.85%
2019/09/20	6	68.08	3	68.20	67.80	3	355	0.84%
2019/09/19	15	67.89	5	68.12	67.80	10	351	2.85%
2019/09/18	8	67.41	3	67.70	67.30	5	346	1.44%
2019/09/17	8	68.79	3	68.53	68.00	5	344	1.45%
2019/09/16	8	68.08	0	0.00	67.70	8	339	2.35%
2019/09/12	1	68.10	6	67.77	67.80	-5	342	-1.46%
2019/09/11	6	68.60	1.1	68.65	68.00	4.9	340	1.44%
2019/09/10	6	68.00	5	67.86	67.70	1	337	0.29%
2019/09/09	24	69.14	27	69.26	69.40	-3	330	-0.91%
2019/09/06	3.9	67.10	22	67.16	68.00	-18.1	303	-5.98%
2019/09/05	2	65.50	15.2	65.50	65.40	-13.2	281	-4.69%
2019/09/04	1	65.40	0	0.00	65.50	1	280	0.36%
2019/08/30	7	65.01	1.1	65.27	65.00	5.9	279	2.11%
2019/08/29	1	63.70	2	64.15	64.10	-1	277	-0.36%
2019/08/28	2	63.95	0	0.00	64.00	2	277	0.72%
2019/08/27	0	0.00	0.2	64.20	64.10	-0.2	277	-0.08%
2019/08/26	0	0.00	2	63.20	63.30	-2	278	-0.72%
2019/08/23	1	64.50	3	64.63	64.40	-2	279	-0.72%
2019/08/22	2	65.15	2	66.50	64.80	0	275	0.00%
2019/08/21	5	66.58	0	0.00	66.00	5	272	1.83%
2019/08/20	7	66.76	6	66.63	66.30	1	268	0.37%
2019/08/19	14	65.56	0	0.00	65.60	14	262	5.34%
2019/08/16	2	64.80	3	64.70	64.50	-1	259	-0.38%
2019/08/15	0	0.00	7	63.96	64.30	-7	258	-2.70%
2019/08/12	1	64.80	4	63.98	64.20	-3	260	-1.15%
2019/08/08	6	62.72	1.1	62.71	62.70	4.9	257	1.90%
2019/08/07	3	62.43	0	0.00	62.00	3	257	1.17%
2019/08/06	1	61.10	4	61.80	61.50	-3	258	-1.16%
2019/08/05	1	62.60	0	0.00	62.60	1	260	0.38%
2019/08/02	2	63.15	12	63.00	63.00	-10	263	-3.79%
2019/08/01	0.1	64.00	0.1	64.00	63.70	0	265	0.00%
2019/07/31	1	64.00	1	63.80	63.90	0	265	0.00%
2019/07/30	0	0.00	4	63.88	63.80	-4	265	-1.50%
2019/07/29	0	0.00	3	65.00	65.20	-3	267	-1.12%
2019/07/26	1	64.90	0	0.00	65.00	1	266	0.37%
2019/07/25	7	65.44	1	65.40	65.30	6	267	2.24%
2019/07/24	4	64.55	1	64.50	64.60	3	263	1.14%
2019/07/23	2	64.35	6	64.37	64.20	-4	269	-1.48%
2019/07/22	1	64.00	3	64.10	64.00	-2	274	-0.73%
2019/07/18	1	63.50	1	63.60	63.40	0	277	0.00%
2019/07/17	2	64.25	0	0.00	64.20	2	277	0.72%
2019/07/16	4	64.83	5	65.28	64.80	-1	279	-0.36%
2019/07/15	0	0.00	1	63.80	63.90	-1	278	-0.36%
2019/07/12	2	63.70	5	64.12	63.50	-3	282	-1.06%
2019/07/11	11	63.32	1	63.40	63.60	10	283	3.53%
2019/07/10	6	63.95	0	0.00	63.80	6	281	2.13%
2019/07/09	27	64.17	4	64.35	63.50	23	278	8.25%
2019/07/08	7	76.13	20	76.24	76.50	-13	254	-5.11%
2019/07/05	2	74.35	13	75.08	75.40	-11	237	-4.62%
2019/07/04	1	73.70	8	73.58	73.50	-7	232	-3.02%
2019/07/03	0	0.00	4.7	72.73	72.50	-4.7	238	-1.97%
2019/07/02	1	73.20	0	0.00	73.20	1	245	0.41%
2019/07/01	2	73.55	3	73.67	73.60	-1	247	-0.40%
2019/06/27	1	72.40	5	72.56	72.30	-4	251	-1.59%
2019/06/26	2	71.60	0	0.00	71.80	2	253	0.79%
2019/06/25	2	71.95	4	72.50	71.80	-2	259	-0.77%
2019/06/24	5	71.62	6	71.62	71.90	-1	257	-0.39%
2019/06/20	0	0.00	2	69.75	70.00	-2	266	-0.75%
2019/06/19	1	68.40	0	0.00	68.30	1	298	0.34%
2019/06/18	1	68.30	0	0.00	67.80	1	344	0.29%
2019/06/14	0	0.00	1	68.20	68.10	-1	348	-0.29%
2019/06/13	1	67.60	0	0.00	67.60	1	354	0.28%
2019/06/12	4	67.33	0	0.00	67.70	4	358	1.12%
2019/06/10	1	66.50	0	0.00	67.10	1	362	0.28%
2019/06/04	0	0.00	2	68.65	68.50	-2	371	-0.54%
2019/06/03	0	0.00	3	68.40	69.30	-3	377	-0.79%
2019/05/28	1	68.20	1	68.00	68.20	0	384	0.00%
2019/05/24	2	65.60	5	65.50	65.50	-3	391	-0.77%
2019/05/23	2.1	65.66	1	66.00	65.80	1.1	390	0.29%
2019/05/22	0	0.00	10	67.10	67.10	-10	393	-2.54%
2019/05/21	2	66.80	0	0.00	67.70	2	408	0.49%
2019/05/17	7	67.49	0	0.00	67.10	7	412	1.70%
2019/05/16	0	0.00	1	68.30	68.70	-1	413	-0.24%
2019/05/15	1	68.80	1	69.10	69.10	0	428	0.00%
2019/05/14	1	65.60	4	66.10	67.90	-3	434	-0.69%
2019/05/13	3.2	67.63	0	0.00	67.40	3.2	443	0.72%
2019/05/10	2	69.60	4	69.10	69.10	-2	445	-0.45%
2019/05/09	4	70.43	2	70.25	69.90	2	446	0.45%
2019/05/06	9	71.78	0	0.00	71.50	9	456	1.97%
2019/05/03	0	0.00	5	73.20	73.30	-5	456	-1.10%
2019/05/02	1	72.60	7	72.74	72.80	-6	458	-1.31%
2019/04/29	5	71.30	1	72.30	71.20	4	473	0.84%
2019/04/26	3	73.00	5	73.10	72.80	-2	472	-0.42%
2019/04/25	2	73.80	1	73.80	73.60	1	470	0.21%
2019/04/24	8	73.58	0	0.00	73.40	8	473	1.69%
2019/04/22	4	73.68	0	0.00	73.80	4	484	0.83%
2019/04/19	1	73.10	0	0.00	73.30	1	483	0.21%
2019/04/18	2	74.45	2	73.60	73.20	0	480	0.00%
2019/04/17	2	74.15	6.1	74.35	74.30	-4.1	480	-0.85%
2019/04/16	0.2	73.90	0	0.00	73.90	0.2	477	0.04%
2019/04/15	5	74.10	0	0.00	74.00	5	478	1.04%
2019/04/12	5	73.86	0	0.00	73.40	5	487	1.03%
2019/04/11	2	74.55	12	75.55	74.60	-10	487	-2.05%
2019/04/10	12	75.98	6	75.72	75.90	6	486	1.23%
2019/04/09	2	75.50	8	75.68	76.60	-6	486	-1.23%
2019/04/08	1.2	74.62	3	74.97	74.80	-1.8	480	-0.37%
2019/04/03	3	73.90	4	73.93	73.90	-1	476	-0.21%
2019/04/02	0	0.00	2	73.30	73.30	-2	477	-0.42%
2019/04/01	4	72.98	2	73.20	72.70	2	479	0.42%
2019/03/29	2	72.80	6	72.93	72.80	-4	478	-0.84%
2019/03/28	39	73.09	4	73.03	73.00	35	486	7.20%
2019/03/27	5.1	73.59	3	73.53	73.30	2.1	491	0.43%
2019/03/26	0.1	73.60	5	73.44	73.60	-4.9	499	-0.98%
2019/03/25	9	72.49	4	72.53	72.60	5	509	0.98%
2019/03/22	37	75.14	34	75.04	73.90	3	515	0.58%
2019/03/21	33.1	74.27	66	74.65	76.00	-32.9	489	-6.72%
2019/03/20	0	0.00	1	72.10	72.00	-1	466	-0.21%
2019/03/19	3	71.87	5	71.72	72.00	-2	520	-0.38%
2019/03/18	2	72.20	13	71.83	72.00	-11	525	-2.09%
2019/03/15	2	71.05	4	71.48	71.60	-2	529	-0.38%
2019/03/13	3	71.17	3	72.00	70.70	0	561	0.00%
2019/03/12	4	71.93	0	0.00	71.80	4	575	0.70%
2019/03/11	2.3	71.37	2.2	71.07	71.80	0.1	582	0.02%
2019/03/08	2	70.30	2	70.85	70.90	0	626	0.00%
2019/03/07	10	71.20	5	70.80	70.80	5	631	0.79%
2019/03/06	6	70.70	0	0.00	70.30	6	635	0.94%
2019/03/05	6	70.65	24	70.45	70.30	-18	646	-2.78%
2019/03/04	1	71.20	0	0.00	71.00	1	685	0.15%
2019/02/27	3	70.47	22	70.20	70.70	-19	690	-2.75%
2019/02/26	19	72.23	14	71.79	71.30	5	694	0.72%
2019/02/25	4	72.23	12	72.33	72.60	-8	710	-1.13%
2019/02/22	10	72.09	2	72.00	71.80	8	721	1.11%
2019/02/21	7	72.61	7	72.30	72.60	0	758	0.00%
2019/02/20	9	73.20	50	73.43	73.10	-41	759	-5.40%
2019/02/19	0	0.00	1	71.40	71.60	-1	759	-0.13%
2019/02/18	11	71.46	0	0.00	71.00	11	778	1.41%
2019/02/15	2	71.00	2	71.20	70.90	0	819	0.00%
2019/02/14	19	72.65	39	72.85	71.90	-20	848	-2.36%
2019/02/13	35	71.47	1	71.10	71.40	34	874	3.89%
2019/02/12	2	71.50	7	70.80	71.30	-5	906	-0.55%
2019/02/11	2	70.20	2	69.20	70.20	0	900	0.00%
2019/01/30	5	68.24	11	68.43	68.00	-6	904	-0.66%
2019/01/29	5	68.74	10	68.94	68.60	-5	902	-0.55%
2019/01/28	9	70.86	1	71.40	70.10	8	897	0.89%
2019/01/25	0	0.00	2	70.90	70.60	-2	896	-0.22%
2019/01/24	7	70.37	2	71.00	70.20	5	897	0.56%
2019/01/23	0	0.00	6	70.95	70.70	-6	896	-0.67%
2019/01/22	6	71.83	9	71.63	70.30	-3	893	-0.34%
2019/01/21	13.2	71.07	1	71.10	71.40	12.2	890	1.37%
2019/01/18	6	69.82	3.1	69.04	70.30	2.9	891	0.33%
2019/01/16	9	69.86	6.1	70.19	69.50	2.9	895	0.32%
2019/01/15	3	68.20	5	68.70	68.70	-2	894	-0.22%
2019/01/14	4.1	67.50	1	66.90	67.30	3.1	888	0.35%
2019/01/11	6	69.45	4	69.50	69.20	2	883	0.23%
2019/01/10	7	70.31	6	70.05	70.00	1	881	0.11%
2019/01/09	8	70.91	15	70.94	70.50	-7	885	-0.79%
2019/01/08	5	70.54	4	70.40	70.40	1	888	0.11%
2019/01/07	3	70.30	6	70.60	70.40	-3	893	-0.34%
2019/01/04	8	67.93	12	68.06	68.60	-4	899	-0.44%
2019/01/03	5	70.60	9	70.03	69.30	-4	904	-0.44%
2019/01/02	18	70.99	5	70.82	70.30	13	902	1.44%
2018/12/28	3.2	71.06	3	71.23	70.90	0.2	899	0.02%
2018/12/27	11.2	70.62	20	70.56	70.00	-8.8	899	-0.98%
2018/12/26	14	71.14	15	70.05	69.60	-1	894	-0.11%
2018/12/25	4	71.35	3	71.20	71.00	1	890	0.11%
2018/12/24	5	72.92	2	73.35	73.20	3	886	0.34%
2018/12/22	3	72.37	4	72.78	71.80	-1	882	-0.11%
2018/12/21	6	71.33	4	71.90	72.80	2	881	0.23%
2018/12/20	7	71.49	7	71.39	70.50	0	875	0.00%
2018/12/19	5	73.64	3	73.03	72.60	2	868	0.23%
2018/12/18	2	72.25	15	72.43	72.00	-13	869	-1.50%
2018/12/17	14	74.99	12	75.49	74.20	2	856	0.23%
2018/12/14	11	75.24	8	75.60	75.10	3	847	0.35%
2018/12/13	22	76.41	15	76.49	76.00	7	842	0.83%
2018/12/12	37	76.34	36	75.70	75.80	1	822	0.12%
2018/12/11	5	71.18	11	71.73	72.10	-6	771	-0.78%
2018/12/10	38	70.61	5	71.66	70.50	33	769	4.29%
2018/12/07	19	70.84	27.2	71.29	72.70	-8.2	765	-1.07%
2018/12/06	7	69.54	8	70.80	69.10	-1	752	-0.13%
2018/12/05	13	73.41	18	74.15	74.40	-5	735	-0.68%
2018/12/04	13	74.32	9	74.46	75.00	4	732	0.55%
2018/12/03	27	76.47	60	74.69	75.10	-33	731	-4.51%
2018/11/30	14	71.54	13	71.36	71.20	1	688	0.15%
2018/11/29	20	71.35	19	70.82	70.10	1	682	0.15%
2018/11/28	12	70.68	16	70.91	71.00	-4	674	-0.59%
2018/11/27	31	70.18	15	69.84	70.30	16	665	2.40%
2018/11/26	2	66.90	9	66.87	66.70	-7	626	-1.12%
2018/11/23	7.2	66.31	9	66.42	66.10	-1.8	622	-0.28%
2018/11/22	21.5	67.99	5	68.00	67.00	16.5	628	2.62%
2018/11/21	4	68.23	1	68.20	68.20	3	609	0.49%
2018/11/20	21	67.96	7	68.99	68.80	14	598	2.34%
2018/11/19	6	66.58	0.2	66.90	66.70	5.8	565	1.03%
2018/11/16	15	67.50	13	66.54	66.50	2	563	0.35%
2018/11/15	5	67.92	10	67.70	68.30	-5	552	-0.90%
2018/11/14	22	67.69	25	67.89	66.80	-3	537	-0.56%
2018/11/13	10	63.29	12	61.89	67.60	-2	504	-0.40%
2018/11/12	7	62.17	19.1	62.57	62.20	-12.1	479	-2.52%
2018/11/09	3	59.43	20	59.57	62.10	-17	441	-3.85%
2018/11/08	4	56.70	4	56.65	56.50	0	410	0.00%
2018/11/07	1	56.60	10	55.81	56.60	-9	412	-2.18%
2018/11/05	1	54.70	0	0.00	54.40	1	429	0.23%
2018/11/02	10	54.61	7.1	54.61	54.70	2.9	429	0.67%
2018/11/01	14	54.16	6	54.03	53.80	8	430	1.86%
2018/10/31	1	52.30	4	52.35	52.30	-3	434	-0.69%
2018/10/30	0	0.00	0.1	51.00	51.00	-0.1	441	-0.02%
2018/10/29	1	50.30	1	50.30	50.70	0	457	0.00%
2018/10/26	3	50.13	0	0.00	49.60	3	456	0.66%
2018/10/25	1	51.60	1	51.90	51.60	0	462	0.00%
2018/10/24	1	54.10	2	54.00	54.60	-1	485	-0.21%
2018/10/23	3	55.43	2	56.80	54.90	1	491	0.20%
2018/10/22	1	57.80	2	57.30	57.80	-1	504	-0.20%
2018/10/19	0	0.00	4.1	55.59	56.50	-4.1	511	-0.80%
2018/10/18	2	57.50	1	57.90	57.00	1	518	0.19%
2018/10/17	8	57.83	3	57.77	57.90	5	534	0.94%
2018/10/16	1	56.80	2	56.95	56.60	-1	557	-0.18%
2018/10/15	2	55.85	4	56.08	56.10	-2	570	-0.35%
2018/10/12	3	51.70	2	53.45	54.00	1	585	0.17%
2018/10/11	4	53.48	21	53.50	53.40	-17	625	-2.72%
2018/10/09	2	60.15	7	59.20	59.30	-5	633	-0.79%
2018/10/08	1	60.40	6	60.60	60.40	-5	670	-0.75%
2018/10/05	3	61.93	8	61.23	60.70	-5	674	-0.74%
2018/10/04	0	0.00	1	63.70	63.20	-1	674	-0.15%
2018/10/03	4	64.33	0	0.00	64.10	4	693	0.58%
2018/10/02	3	65.27	0	0.00	64.80	3	705	0.43%
2018/09/28	1	63.80	3	64.00	64.00	-2	720	-0.28%
2018/09/27	1	65.00	2	64.55	63.80	-1	729	-0.14%
2018/09/26	6	64.73	3	65.43	64.50	3	730	0.41%
2018/09/25	9	64.13	4	65.28	65.50	5	734	0.68%
2018/09/21	12	62.89	1	63.30	63.30	11	735	1.50%
2018/09/20	1	63.00	1	62.50	62.00	0	739	0.00%
2018/09/19	3	63.83	0	0.00	63.10	3	741	0.40%
2018/09/18	3	63.43	10	63.34	63.20	-7	743	-0.94%
2018/09/17	4	65.70	1.4	65.41	65.20	2.6	745	0.35%
2018/09/14	6	66.00	1	66.10	66.50	5	746	0.67%
2018/09/13	1	64.80	11	64.89	64.90	-10	749	-1.33%
2018/09/12	2	64.80	9	64.07	64.30	-7	763	-0.92%
2018/09/11	2	65.40	2.2	64.84	65.10	-0.2	774	-0.03%
2018/09/10	4	65.53	5	66.08	64.70	-1	793	-0.13%
2018/09/07	5	68.42	5.1	68.11	67.70	-0.1	796	-0.01%
2018/09/06	0	0.00	3	72.00	71.60	-3	807	-0.37%
2018/09/05	1	73.20	0	0.00	72.60	1	829	0.12%
2018/09/04	0	0.00	2	73.40	73.10	-2	881	-0.23%
2018/08/31	1	74.60	1	74.50	74.60	0	1,048	0.00%
2018/08/30	4	74.43	2	74.35	74.40	2	1,103	0.18%
2018/08/29	10	75.21	7	74.99	75.00	3	1,125	0.27%
2018/08/28	1	73.80	3	73.83	73.80	-2	1,136	-0.18%
2018/08/27	6	73.63	6.1	73.46	73.80	-0.1	1,212	-0.01%
2018/08/24	2	72.05	11	71.66	71.40	-9	1,245	-0.72%
2018/08/23	2	74.05	0	0.00	73.60	2	1,363	0.15%
2018/08/22	12	74.44	3	74.37	74.20	9	1,421	0.63%
2018/08/21	0.5	75.00	2	74.80	75.00	-1.5	1,518	-0.10%
2018/08/20	9	76.00	1	76.30	74.60	8	1,557	0.51%
2018/08/17	5	77.42	2	79.00	77.00	3	1,559	0.19%
2018/08/15	3	76.80	5	77.54	76.80	-2	1,604	-0.12%
2018/08/14	4	78.00	0	0.00	77.90	4	1,619	0.25%
2018/08/13	11	78.48	11.1	78.27	78.00	-0.1	1,650	-0.01%
2018/08/10	17	80.64	15	80.95	81.40	2	1,641	0.12%
2018/08/09	9	81.79	11	81.80	81.60	-2	1,642	-0.12%
2018/08/08	3	82.77	7.1	82.65	82.10	-4.1	1,651	-0.25%
2018/08/07	3.6	83.12	3	83.13	82.50	0.6	1,660	0.03%
2018/08/06	18	83.30	6	83.27	83.10	12	1,668	0.72%
2018/08/03	9	82.76	0	0.00	82.70	9	1,737	0.52%
2018/08/02	8	82.59	8	81.98	82.40	0	1,747	0.00%
2018/08/01	17	83.46	3	83.30	83.40	14	1,762	0.79%
2018/07/31	5	82.82	12	84.03	84.30	-7	1,757	-0.40%
2018/07/30	6	82.82	1	82.60	82.40	5	1,736	0.29%
2018/07/27	2	83.10	3	83.37	83.70	-1	1,729	-0.06%
2018/07/26	0	0.00	1	82.20	82.00	-1	1,715	-0.06%
2018/07/25	3	82.17	2	82.00	81.60	1	1,710	0.06%
2018/07/24	1	81.80	4	82.13	82.00	-3	1,705	-0.18%
2018/07/23	19	82.09	2	83.05	81.40	17	1,700	1.00%
2018/07/20	4	82.13	5	81.86	83.80	-1	1,685	-0.06%
2018/07/19	18	82.46	14	82.25	82.10	4	1,681	0.24%
2018/07/18	7	80.24	22	80.65	84.00	-15	1,683	-0.89%
2018/07/17	24	89.64	17	89.69	89.70	7	1,662	0.42%
2018/07/16	28	89.69	37	90.11	89.70	-9	1,707	-0.53%
2018/07/13	8	88.08	9	87.97	87.90	-1	1,715	-0.06%
2018/07/12	4	88.08	0	0.00	87.80	4	1,722	0.23%
2018/07/11	13	87.95	25	87.68	87.10	-12	1,724	-0.70%
2018/07/10	3	86.83	9	86.29	87.20	-6	1,717	-0.35%
2018/07/09	6	85.08	12	84.78	84.90	-6	1,726	-0.35%
2018/07/06	11	83.58	7	83.06	84.00	4	1,726	0.23%
2018/07/05	2	80.95	4	83.03	81.10	-2	1,728	-0.12%
2018/07/04	5	84.20	7	84.84	84.20	-2	1,735	-0.12%
2018/07/03	12	85.04	3	85.97	84.10	9	1,746	0.52%
2018/07/02	3	86.87	4	87.08	85.20	-1	1,763	-0.06%
2018/06/29	5	85.68	7	85.86	86.80	-2	1,792	-0.11%
2018/06/28	2	83.55	10	84.96	84.50	-8	1,838	-0.44%
2018/06/27	5	85.56	8	85.98	84.10	-3	1,875	-0.16%
2018/06/26	5	85.34	3	85.33	84.90	2	1,904	0.11%
2018/06/25	16	85.03	2	85.15	85.00	14	1,901	0.74%
2018/06/22	4	86.35	2	86.55	85.20	2	1,901	0.11%
2018/06/21	9	87.04	24	86.97	87.20	-15	1,896	-0.79%
2018/06/20	16	85.92	12	85.16	85.50	4	1,884	0.21%
2018/06/19	19	85.55	9	86.13	85.20	10	1,875	0.53%
2018/06/15	6	88.12	7	87.93	87.50	-1	1,864	-0.05%
2018/06/14	13	88.77	22	88.64	88.00	-9	1,855	-0.49%
2018/06/13	18	89.07	14	88.56	88.10	4	1,836	0.22%
2018/06/12	33	89.63	38	89.31	88.40	-5	1,818	-0.27%
2018/06/11	82	91.95	118	91.56	91.00	-36	1,773	-2.03%	大賣/
2018/06/08	84	90.03	25	89.76	88.70	59	1,686	3.50%
2018/06/07	23	90.95	27	90.48	90.50	-4	1,631	-0.25%
2018/06/06	24	88.89	36	89.04	88.90	-12	1,583	-0.76%
2018/06/05	10	87.09	29	87.82	86.30	-19	1,561	-1.22%
2018/06/04	45	91.67	68	90.50	89.50	-23	1,544	-1.49%
2018/06/01	39	87.94	9	87.43	88.50	30	1,483	2.02%
2018/05/31	51	89.76	114	89.90	86.00	-63	1,453	-4.34%	大賣/
2018/05/30	113	86.79	47	86.79	87.50	66	1,333	4.95%	大買/
2018/05/29	49	85.94	56	86.90	85.60	-7	1,275	-0.55%
2018/05/28	26	81.44	32	81.62	82.40	-6	1,178	-0.51%
2018/05/25	6	78.72	1	78.60	78.80	5	1,139	0.44%
2018/05/24	46	79.66	30	79.26	78.50	16	1,143	1.40%
2018/05/23	3	78.87	0	0.00	78.10	3	1,106	0.27%
2018/05/22	26	79.50	19	79.43	79.00	7	1,115	0.63%
2018/05/21	15	78.87	30	79.10	80.50	-15	1,108	-1.35%
2018/05/18	5	76.54	2	76.65	76.50	3	1,080	0.28%
2018/05/17	14	76.70	7	77.14	76.90	7	1,087	0.64%
2018/05/16	2	78.10	4	78.30	77.80	-2	1,088	-0.18%
2018/05/15	17	78.42	0	0.00	77.50	17	1,101	1.54%
2018/05/14	6	77.42	18	77.56	77.50	-12	1,125	-1.07%
2018/05/11	35	79.85	20	79.39	78.90	15	1,126	1.33%
2018/05/10	9	81.72	8	82.60	83.50	1	1,055	0.09%
2018/05/09	9	82.82	3	83.37	82.60	6	1,040	0.58%
2018/05/08	6	84.15	4	84.15	84.10	2	1,031	0.19%
2018/05/07	5	83.76	10	83.74	85.50	-5	1,039	-0.48%
2018/05/04	11	81.76	3	81.67	81.50	8	1,050	0.76%
2018/05/03	2	82.35	5	82.48	82.30	-3	1,061	-0.28%
2018/05/02	1	82.20	4	82.70	82.20	-3	1,079	-0.28%
2018/04/30	4	82.83	0	0.00	83.30	4	1,121	0.36%
2018/04/27	4	83.88	12	82.63	83.90	-8	1,221	-0.65%
2018/04/26	8	82.43	22	82.71	81.70	-14	1,231	-1.14%
2018/04/25	13	82.36	10	83.12	83.70	3	1,235	0.24%
2018/04/24	24	83.36	14	84.32	83.70	10	1,247	0.80%
2018/04/23	24	88.75	30	87.45	86.20	-6	1,251	-0.48%
2018/04/20	45	91.50	37	90.69	88.00	8	1,243	0.64%
2018/04/19	30	89.03	24	88.91	90.00	6	1,189	0.50%
2018/04/18	6	83.78	5	83.58	85.00	1	1,163	0.09%
2018/04/17	15	85.55	3	85.40	85.00	12	1,171	1.02%
2018/04/16	2	87.60	2	87.95	87.30	0	1,202	0.00%
2018/04/13	11	87.91	8	88.10	86.80	3	1,211	0.25%
2018/04/12	5	86.00	4	86.30	86.30	1	1,230	0.08%
2018/04/11	11	87.84	5	88.16	86.70	6	1,258	0.48%
2018/04/10	8	87.80	12	87.80	87.60	-4	1,292	-0.31%
2018/04/09	14	87.27	2	86.90	87.40	12	1,373	0.87%
2018/04/03	19	88.11	10	87.60	87.40	9	1,500	0.60%
2018/04/02	20	88.69	24	89.55	88.20	-4	1,521	-0.26%
2018/03/31	25	89.29	25	88.60	90.20	0	1,546	0.00%
2018/03/30	46	86.96	50	86.81	85.90	-4	1,573	-0.25%
2018/03/29	27	84.02	19	82.96	84.90	8	1,587	0.50%
2018/03/28	1	79.00	9	79.66	79.60	-8	1,636	-0.49%
2018/03/27	8	79.91	0	0.00	79.10	8	1,644	0.49%
2018/03/26	0	0.00	6	78.17	79.30	-6	1,650	-0.36%
2018/03/23	1	75.80	59	77.41	78.00	-58	1,691	-3.43%
2018/03/22	16	78.48	25	79.32	78.10	-9	1,701	-0.53%
2018/03/21	25	80.50	22	81.25	79.80	3	1,702	0.18%
2018/03/20	2	79.50	37	79.74	80.20	-35	1,701	-2.06%
2018/03/19	2	79.85	6	79.85	79.50	-4	1,707	-0.23%
2018/03/16	3	80.90	3	80.33	80.00	0	1,716	0.00%
2018/03/15	3	79.50	5	80.40	80.70	-2	1,756	-0.11%
2018/03/14	11	79.88	7	79.91	79.00	4	1,822	0.22%
2018/03/13	1	78.10	4.1	78.20	78.20	-3.1	1,816	-0.17%
2018/03/12	4	75.60	3.1	76.38	76.90	0.9	1,823	0.05%
2018/03/08	1	74.10	1	74.90	74.80	0	1,866	0.00%
2018/03/07	5.1	74.71	9	74.08	73.00	-3.9	1,874	-0.21%
2018/03/06	9	77.39	8	77.39	77.00	1	1,887	0.05%
2018/03/05	6	76.78	1	76.90	76.10	5	1,907	0.26%
2018/03/02	3	76.93	5	76.96	76.80	-2	1,926	-0.10%
2018/02/27	6	77.37	1	78.80	77.20	5	1,953	0.26%
2018/02/26	11	78.15	15.1	77.89	78.00	-4.1	1,979	-0.21%
2018/02/23	13	76.04	7	76.00	75.80	6	2,012	0.30%
2018/02/22	24	75.70	12	75.45	76.20	12	2,045	0.59%
2018/02/21	39	73.65	12	73.05	73.10	27	2,064	1.31%
2018/02/12	24	72.18	8	71.90	71.40	16	2,099	0.76%
2018/02/09	7	69.84	24	69.87	72.00	-17	2,271	-0.75%
2018/02/08	1.1	73.82	1	75.40	73.40	0.1	2,498	0.00%
2018/02/07	13	76.07	32.1	76.34	75.10	-19.1	2,531	-0.75%
2018/02/06	37.1	73.26	9	74.64	73.00	28.1	2,569	1.09%
2018/02/05	12.1	80.25	8	80.09	80.50	4.1	2,573	0.16%
2018/02/02	15	83.83	4	83.93	83.60	11	2,607	0.42%
2018/02/01	14	85.49	5	85.78	84.30	9	2,682	0.34%
2018/01/31	27	84.51	1	84.80	84.30	26	2,741	0.95%
2018/01/30	4	86.38	8	85.65	84.80	-4	2,814	-0.14%
2018/01/29	9	87.56	8	88.05	87.70	1	2,943	0.03%
2018/01/26	3	86.17	23	86.73	86.00	-20	3,039	-0.66%
2018/01/25	24	86.76	6	87.72	85.40	18	3,094	0.58%
2018/01/24	33	88.71	57	88.92	87.70	-24	3,249	-0.74%
2018/01/23	84	89.00	44	88.28	88.30	40	3,354	1.19%
2018/01/22	22	84.95	27	84.55	85.20	-5	3,340	-0.15%
2018/01/19	14	83.18	25	83.39	83.30	-11	3,558	-0.31%
2018/01/18	15	84.03	8	84.13	83.40	7	3,673	0.19%
2018/01/17	31	83.77	14	83.79	83.50	17	3,667	0.46%
2018/01/16	6	86.33	18	85.94	86.20	-12	3,645	-0.33%
2018/01/15	12	85.75	18	85.67	85.80	-6	3,652	-0.16%
2018/01/12	25	87.09	19	87.62	87.00	6	3,655	0.16%
2018/01/11	11	86.38	11	86.49	86.30	0	3,644	0.00%
2018/01/10	45	87.22	41	86.67	85.40	4	3,646	0.11%
2018/01/09	5	88.62	35	89.40	88.30	-30	3,608	-0.83%
2018/01/08	26	91.06	52	92.13	90.00	-26	3,589	-0.72%
2018/01/05	26	93.94	46	94.81	93.00	-20	3,554	-0.56%
2018/01/04	51	94.88	47	93.36	95.00	4	3,522	0.11%
2018/01/03	133	96.28	87	96.38	94.20	46	3,480	1.32%	大買/
2018/01/02	88	91.09	150	91.33	95.40	-62	3,396	-1.83%	大賣/