帝寶 (6605)-新光-台中券商分點個股進出

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

帝寶

(6605)

可現股當沖

股價
220.5
漲跌
▲1.0
漲幅
+0.46%
成交量
336張
產業
上市汽車類股
237人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

帝寶 (6605)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/12/17	3	220.85	4	221.75	220.50	-1	652	-0.15%
2024/12/16	1.3	220.60	0	0.00	219.50	1.3	655	0.20%
2024/12/13	0.2	225.92	0.1	225.00	224.00	0.1	652	0.02%
2024/12/12	0.1	229.99	3	229.33	227.50	-2.9	652	-0.45%
2024/12/11	13.5	228.50	1	225.50	225.50	12.5	657	1.90%
2024/12/09	1.1	237.05	0	0.00	237.00	1.1	675	0.16%
2024/12/05	20	240.98	0	0.00	238.00	20	704	2.84%
2024/12/04	0.1	237.59	0	238.50	237.50	0.1	718	0.02%
2024/12/03	3	243.17	1	241.50	239.50	2	720	0.28%
2024/12/02	0	0.00	2	244.00	243.00	-2	719	-0.28%
2024/11/29	3	238.67	0	0.00	240.00	3	718	0.42%
2024/11/28	3.1	235.44	1	235.50	237.50	2.1	721	0.29%
2024/11/27	20	245.90	0	0.00	240.50	20	719	2.78%
2024/11/26	23	242.94	4.3	249.02	245.00	18.7	718	2.61%
2024/11/25	0.1	241.00	0	0.00	240.50	0.1	702	0.01%
2024/11/22	2.1	243.00	2	244.25	243.00	0.1	709	0.01%
2024/11/21	2	230.99	1.1	240.50	241.00	0.9	692	0.13%
2024/11/20	2	229.25	1.4	230.21	233.00	0.6	676	0.09%
2024/11/18	1.2	225.08	0	0.00	225.00	1.2	628	0.19%
2024/11/15	1	222.00	8	222.88	224.50	-7	617	-1.13%
2024/11/14	2.1	221.07	1.2	226.75	220.00	0.9	610	0.14%
2024/11/13	2.2	219.98	4.2	222.79	224.00	-2	606	-0.33%
2024/11/12	13.7	228.43	1	225.00	224.00	12.7	605	2.11%
2024/11/11	0.1	237.50	2	237.75	236.50	-1.9	589	-0.32%
2024/11/08	7.1	234.16	0	0.00	232.50	7.1	594	1.20%
2024/11/07	2	236.50	5.1	236.61	237.00	-3.1	603	-0.52%
2024/11/06	1	232.01	1.1	233.05	233.00	-0.1	607	-0.01%
2024/11/05	7.2	234.41	0.1	232.57	232.00	7.1	614	1.15%
2024/11/04	2.1	237.00	0.2	237.50	236.50	1.9	637	0.30%
2024/11/01	3.2	237.35	0	0.00	239.50	3.2	658	0.48%
2024/10/30	0	0.00	0	242.50	242.00	0	666	0.00%
2024/10/29	4	241.75	3	242.50	241.50	1	669	0.15%
2024/10/28	0	243.50	1	243.00	243.00	-1	673	-0.15%
2024/10/25	0.1	245.10	0	0.00	242.00	0.1	684	0.01%
2024/10/24	1.1	248.79	0	0.00	245.00	1.1	691	0.16%
2024/10/23	0.1	251.79	2	248.50	245.00	-1.9	687	-0.27%
2024/10/22	3.2	239.52	0	0.00	240.00	3.2	678	0.47%
2024/10/21	8.7	240.17	0	0.00	241.00	8.7	694	1.25%
2024/10/18	2	245.27	0	0.00	244.00	2	711	0.29%
2024/10/17	0.2	248.34	0	0.00	247.50	0.2	717	0.02%
2024/10/16	5.2	240.13	0	0.00	242.50	5.2	728	0.72%
2024/10/15	7.3	245.14	0	0.00	242.00	7.3	740	0.99%
2024/10/14	6.1	248.17	2	247.00	245.50	4.1	755	0.54%
2024/10/11	0.2	253.26	0	0.00	251.50	0.2	763	0.03%
2024/10/09	10.1	248.64	9.1	244.31	248.00	1	792	0.12%
2024/10/08	10.2	252.62	3	255.17	251.00	7.2	793	0.90%
2024/10/07	5.2	255.26	2	257.50	256.50	3.2	796	0.40%
2024/10/04	6.4	257.83	2	261.00	257.00	4.4	792	0.56%
2024/10/01	0	262.00	0	0.00	264.50	0	792	0.00%
2024/09/30	0	0.00	5	268.39	264.50	-5	792	-0.63%
2024/09/27	0.1	263.07	0	0.00	258.00	0.1	778	0.02%
2024/09/26	2	264.25	0	0.00	262.50	2	775	0.26%
2024/09/25	0.1	268.50	0.1	269.50	267.00	0	777	0.00%
2024/09/24	5.2	266.31	6	267.42	265.50	-0.8	770	-0.10%
2024/09/23	5.2	273.65	6.3	270.58	272.00	-1.1	762	-0.14%
2024/09/20	0.1	254.50	0	0.00	255.50	0.1	718	0.01%
2024/09/19	0	0.00	2.4	252.00	251.50	-2.4	720	-0.33%
2024/09/18	6.1	251.08	0	250.00	248.00	6.1	728	0.83%
2024/09/16	1	257.00	0	0.00	257.50	1	733	0.14%
2024/09/13	0.1	261.00	0	0.00	261.00	0.1	740	0.01%
2024/09/12	0	0.00	1.2	258.50	258.00	-1.2	763	-0.16%
2024/09/11	10.1	267.20	1.5	262.84	262.00	8.6	764	1.12%
2024/09/10	2	265.75	3.6	269.35	269.50	-1.6	756	-0.21%
2024/09/09	0	0.00	5.2	262.48	263.50	-5.2	746	-0.69%
2024/09/06	7.1	258.77	3.1	252.92	258.00	4	750	0.54%
2024/09/05	2.5	249.70	2	250.75	251.00	0.5	776	0.06%
2024/09/04	1.5	239.09	0	0.00	242.00	1.5	777	0.19%
2024/09/03	0.1	245.50	2	246.50	243.50	-1.9	775	-0.24%
2024/09/02	1.1	244.27	0	0.00	247.50	1.1	779	0.14%
2024/08/30	0.1	247.64	0	0.00	248.00	0.1	791	0.01%
2024/08/29	2	244.00	0	0.00	245.00	2	801	0.25%
2024/08/28	0.1	243.50	0	0.00	242.50	0.1	824	0.01%
2024/08/27	0.1	241.50	0.1	244.00	241.00	0	841	0.00%
2024/08/26	0.1	247.50	0.2	248.22	244.50	-0.1	842	-0.01%
2024/08/23	0.2	234.33	0	0.00	237.50	0.2	832	0.02%
2024/08/22	0.6	237.92	0	0.00	235.00	0.6	834	0.07%
2024/08/21	1	240.00	0	0.00	240.00	1	834	0.12%
2024/08/20	0.9	238.97	1	238.00	237.50	-0.1	837	-0.01%
2024/08/16	0	0.00	0.3	242.00	240.00	-0.3	878	-0.03%
2024/08/15	0.3	237.50	3	237.00	238.00	-2.7	889	-0.30%
2024/08/14	3.5	237.53	1.4	236.00	236.00	2.1	914	0.23%
2024/08/13	0.1	240.50	1	239.50	240.00	-0.9	923	-0.10%
2024/08/12	7.7	238.84	0.1	240.00	237.50	7.6	953	0.79%
2024/08/09	0.2	245.51	0	250.00	241.00	0.2	992	0.02%
2024/08/08	1.3	239.16	3	236.21	238.00	-1.8	996	-0.18%
2024/08/07	12.4	246.73	0	0.00	244.50	12.4	1,026	1.21%
2024/08/06	11.9	232.42	37.3	219.99	230.50	-25.4	1,086	-2.34%
2024/08/05	8.8	236.75	14.2	237.85	232.50	-5.3	1,069	-0.50%
2024/08/02	2.2	261.05	1.2	264.49	258.00	0.9	1,050	0.09%
2024/08/01	0.4	273.00	1.1	271.02	274.00	-0.7	1,043	-0.07%
2024/07/31	0	0.00	0	266.00	267.00	0	1,047	0.00%
2024/07/30	3.1	259.66	0	0.00	264.50	3.1	1,056	0.29%
2024/07/29	0.1	269.57	0	0.00	267.50	0.1	1,062	0.01%
2024/07/26	0.2	265.25	1.1	265.49	267.50	-0.9	1,089	-0.08%
2024/07/22	1.2	263.25	0	0.00	264.50	1.2	1,106	0.11%
2024/07/19	0	269.50	1.1	269.99	272.00	-1.1	1,089	-0.10%
2024/07/18	2	254.27	1.1	261.13	265.00	0.9	1,073	0.08%
2024/07/17	0.3	259.46	0.1	259.50	259.00	0.2	1,076	0.01%
2024/07/16	1.2	260.29	0	0.00	264.00	1.2	1,084	0.11%
2024/07/15	0.5	256.66	0.1	260.53	254.00	0.4	1,081	0.03%
2024/07/12	1.1	247.14	1.2	249.33	247.50	-0.1	1,073	-0.01%
2024/07/11	1	255.50	6.1	255.60	252.50	-5.1	1,090	-0.47%
2024/07/10	4.1	235.71	0.2	236.93	238.50	3.9	1,106	0.35%
2024/07/09	2.5	241.04	0	0.00	240.00	2.5	1,119	0.22%
2024/07/08	1.1	249.75	0.3	250.00	249.00	0.8	1,136	0.07%
2024/07/05	0	0.00	3	252.00	251.00	-3	1,140	-0.26%
2024/07/03	0	245.00	0	247.50	245.00	0	1,169	0.00%
2024/07/02	0.2	246.00	0.1	246.00	244.50	0.1	1,185	0.01%
2024/07/01	0.1	247.50	1	245.00	247.00	-0.9	1,213	-0.07%
2024/06/28	0.2	240.04	0	0.00	238.50	0.2	1,238	0.02%
2024/06/27	0	0.00	0.2	240.07	241.00	-0.2	1,273	-0.02%
2024/06/25	0	237.00	0	239.00	237.00	0	1,541	0.00%
2024/06/24	1.2	245.39	1	242.50	239.50	0.2	1,593	0.01%
2024/06/21	1	253.50	1.3	250.46	250.00	-0.3	1,601	-0.02%
2024/06/20	0.1	247.83	0	249.50	250.50	0.1	1,617	0.01%
2024/06/19	2.2	247.77	4.5	249.10	248.00	-2.3	1,659	-0.14%
2024/06/18	0	0.00	0.3	235.00	238.00	-0.3	1,727	-0.02%
2024/06/17	2.4	232.81	2.3	233.01	232.50	0.1	1,930	0.00%
2024/06/14	0.3	238.68	1.1	240.86	237.00	-0.8	1,964	-0.04%
2024/06/13	2.3	234.50	10	235.50	235.50	-7.7	1,976	-0.39%
2024/06/12	18.2	240.38	9.7	236.99	242.00	8.5	1,984	0.43%
2024/06/11	1.3	224.98	0.2	224.63	225.00	1	1,988	0.05%
2024/06/07	0.1	220.00	0	220.50	221.00	0.1	2,019	0.00%
2024/06/06	0.3	220.33	0	0.00	219.50	0.3	2,061	0.01%
2024/06/05	0	0.00	1.6	220.20	220.50	-1.6	2,059	-0.08%
2024/06/04	1.1	216.37	3	218.00	217.00	-1.9	2,054	-0.09%
2024/06/03	5.6	212.71	0	0.00	211.50	5.6	2,044	0.27%
2024/05/31	0.1	219.00	3	216.17	228.00	-2.9	2,020	-0.14%
2024/05/30	0.2	216.70	0	0.00	216.50	0.2	2,008	0.01%
2024/05/29	3	213.50	0	0.00	213.50	3	2,011	0.15%
2024/05/28	0.5	213.50	0	0.00	212.00	0.5	2,019	0.02%
2024/05/27	0.1	214.17	0	0.00	211.50	0.1	2,022	0.01%
2024/05/24	2	212.01	5	212.70	212.50	-3	2,045	-0.15%
2024/05/23	3.1	210.86	0	0.00	213.50	3.1	2,053	0.15%
2024/05/22	1.5	217.71	0.4	219.75	217.00	1.1	2,035	0.05%
2024/05/21	1	226.51	1.9	225.44	225.00	-0.9	2,016	-0.04%
2024/05/20	2	230.22	3.1	228.88	228.50	-1.1	2,006	-0.05%
2024/05/17	2.2	220.84	1.1	223.64	225.00	1	1,984	0.05%
2024/05/16	4.1	220.99	3.1	223.63	223.50	1	1,971	0.05%
2024/05/15	6.2	217.83	7.2	219.15	220.50	-1	1,957	-0.05%
2024/05/14	1.6	210.21	0	0.00	210.50	1.6	1,920	0.09%
2024/05/13	2.1	210.71	2	212.00	209.50	0.1	1,905	0.01%
2024/05/10	7.1	206.17	5	208.10	203.50	2.1	1,875	0.11%
2024/05/09	5	216.00	0.1	216.00	216.00	4.9	1,809	0.27%
2024/05/08	0.3	196.44	3	196.17	196.50	-2.7	1,799	-0.15%
2024/05/07	2.1	193.82	0	0.00	195.00	2.1	1,797	0.12%
2024/05/06	1.7	196.89	1	199.00	196.50	0.7	1,793	0.04%
2024/05/03	0.2	199.50	4	199.13	197.00	-3.8	1,785	-0.21%
2024/05/02	3.1	197.05	0	0.00	196.50	3.1	1,772	0.18%
2024/04/30	11	201.77	0	0.00	197.50	11	1,754	0.63%
2024/04/29	0	0.00	1	205.91	204.00	-1	1,716	-0.06%
2024/04/26	1.1	201.59	0	0.00	201.50	1.1	1,700	0.06%
2024/04/24	0.1	200.86	0	0.00	200.00	0.1	1,680	0.01%
2024/04/22	0.1	196.36	0	0.00	196.50	0.1	1,664	0.01%
2024/04/19	0.1	198.25	4	198.25	199.00	-3.9	1,650	-0.24%
2024/04/18	0	202.30	0	0.00	202.50	0	1,633	0.00%
2024/04/17	0	200.98	8	199.19	202.50	-8	1,622	-0.49%
2024/04/16	8.2	208.61	3	198.13	198.00	5.1	1,589	0.32%
2024/04/15	5	217.59	3	220.35	219.50	2	1,541	0.13%
2024/04/12	5	218.70	1.1	219.55	217.50	4	1,513	0.26%
2024/04/11	3.1	217.03	1	217.50	218.00	2.1	1,488	0.14%
2024/04/10	1	219.01	11	219.86	220.50	-10	1,483	-0.67%
2024/04/09	4	221.38	7	221.00	218.50	-3	1,476	-0.20%
2024/04/08	9	223.17	4	222.50	223.00	5	1,458	0.34%
2024/04/03	4	218.38	6	219.17	223.00	-2	1,442	-0.14%
2024/04/02	2	212.28	3	216.17	218.50	-1	1,416	-0.07%
2024/04/01	12.1	217.41	11	214.91	214.00	1	1,392	0.07%
2024/03/29	13.2	226.67	17	222.87	219.50	-3.9	1,359	-0.28%
2024/03/28	18.2	228.74	15.1	228.19	228.00	3.1	1,274	0.24%
2024/03/27	2	210.50	18	205.19	216.00	-16	1,103	-1.45%
2024/03/26	3	196.50	2	197.99	196.50	1	1,052	0.09%
2024/03/25	6	200.25	8.1	199.45	199.50	-2.1	1,040	-0.20%
2024/03/22	14	199.25	8	202.19	200.00	6	1,029	0.59%
2024/03/21	15.1	214.40	26	212.96	212.00	-10.9	994	-1.09%
2024/03/20	53.1	206.20	45.1	207.12	211.50	8	913	0.88%
2024/03/19	8	185.19	56.3	195.18	195.50	-48.3	730	-6.61%
2024/03/18	3	176.50	9.1	177.84	178.00	-6.1	705	-0.86%
2024/03/15	6	175.42	5.2	174.91	174.50	0.8	710	0.11%
2024/03/14	17	176.94	3.3	175.91	175.00	13.7	720	1.90%
2024/03/13	4	169.51	1	169.00	172.50	3	678	0.45%
2024/03/12	0	169.00	3.7	166.84	169.00	-3.7	667	-0.55%
2024/03/08	3.1	153.86	0.6	154.49	152.50	2.5	658	0.38%
2024/03/07	0.3	158.00	0	0.00	156.50	0.3	656	0.05%
2024/03/05	4	157.88	0	0.00	156.50	4	685	0.58%
2024/03/04	0	0.00	2	161.00	159.50	-2	685	-0.29%
2024/03/01	2.2	156.18	0	0.00	157.00	2.2	691	0.32%
2024/02/29	1	157.50	13	158.00	158.50	-12	686	-1.75%
2024/02/27	1	161.50	4.1	159.04	158.50	-3.1	679	-0.46%
2024/02/26	2	156.25	6.1	156.00	156.50	-4.1	657	-0.62%
2024/02/23	5	150.40	0	0.00	149.50	5	650	0.77%
2024/02/22	0	0.00	1	151.50	152.00	-1	649	-0.15%
2024/02/21	1	150.00	1.1	150.53	150.00	-0.1	651	-0.01%
2024/02/20	13.1	150.77	1.3	151.71	150.50	11.8	650	1.82%
2024/02/19	1.1	154.09	0.1	156.50	154.00	1	646	0.15%
2024/02/16	7	157.93	0.4	156.87	155.00	6.6	653	1.00%
2024/02/15	2.1	151.51	12.6	152.50	151.00	-10.5	643	-1.64%
2024/02/05	0	0.00	1.1	148.00	148.50	-1.1	651	-0.17%
2024/02/02	1.2	148.50	2	148.75	147.50	-0.9	688	-0.12%
2024/01/31	1	150.00	0	0.00	149.50	1	693	0.14%
2024/01/30	0.1	150.00	0.1	150.00	150.50	0	694	0.00%
2024/01/29	1.1	148.52	0.1	149.43	149.00	1	693	0.15%
2024/01/26	0.1	147.15	0	0.00	147.00	0.1	695	0.01%
2024/01/24	1	146.00	0.3	147.00	145.50	0.7	708	0.10%
2024/01/23	0	146.00	1	145.50	145.00	-1	720	-0.13%
2024/01/22	1	144.00	0	0.00	144.00	1	724	0.14%
2024/01/18	1.1	143.59	1.2	144.50	143.50	-0.1	737	-0.01%
2024/01/15	6	148.51	16	148.03	148.50	-10	785	-1.27%
2024/01/12	1	146.50	0	0.00	145.50	1	796	0.13%
2024/01/11	1.1	146.48	1.4	147.00	147.00	-0.4	804	-0.04%
2024/01/10	0.2	144.62	0	0.00	144.50	0.2	819	0.03%
2024/01/09	1	144.50	0	0.00	145.00	1	851	0.12%
2024/01/08	1	145.50	0	0.00	145.00	1	887	0.11%
2024/01/05	0	0.00	1	148.00	146.50	-1	976	-0.10%
2024/01/03	2	147.51	0	0.00	147.50	2	1,010	0.20%
2024/01/02	0.1	149.86	0	0.00	150.50	0.1	1,019	0.01%
2023/12/29	1.2	146.27	0	0.00	147.00	1.2	1,025	0.11%
2023/12/28	0.1	147.00	0	0.00	147.50	0.1	1,044	0.01%
2023/12/27	3.2	146.37	0	146.50	145.50	3.2	1,089	0.29%
2023/12/26	2	147.24	1	145.00	147.00	1	1,104	0.09%
2023/12/25	1.2	146.00	0.1	147.00	145.00	1.2	1,110	0.10%
2023/12/22	3.2	148.50	0	0.00	147.50	3.2	1,114	0.29%
2023/12/21	11.1	149.92	17	149.38	149.50	-5.9	1,153	-0.51%
2023/12/20	3.2	151.08	0	0.00	150.50	3.2	1,191	0.26%
2023/12/19	12	152.71	3	152.00	152.00	9	1,206	0.75%
2023/12/18	4	158.00	2	158.50	155.00	2	1,219	0.16%
2023/12/14	2	160.25	4.2	159.67	159.50	-2.2	1,243	-0.18%
2023/12/13	0	0.00	2	157.50	155.50	-2	1,227	-0.16%
2023/12/12	5	156.00	5	156.99	157.50	0	1,243	0.00%
2023/12/11	1	153.50	4	153.50	153.50	-3	1,244	-0.24%
2023/12/08	3	148.00	2	148.25	149.00	1	1,292	0.08%
2023/12/07	7	149.57	4	149.50	148.00	3	1,382	0.22%
2023/12/06	4	145.50	2	147.50	148.00	2	1,372	0.15%
2023/12/05	1	146.00	3	147.48	146.00	-2	1,359	-0.15%
2023/12/04	2.1	144.76	2.2	144.80	145.00	-0.1	1,343	-0.01%
2023/12/01	2.1	145.96	11.1	144.42	145.50	-9.1	1,340	-0.68%
2023/11/30	3.1	139.86	1	141.00	141.00	2.1	1,316	0.16%
2023/11/29	2.1	141.77	3	142.33	142.00	-0.9	1,314	-0.07%
2023/11/28	5.1	140.61	9.2	142.29	141.00	-4.1	1,344	-0.31%
2023/11/27	0.2	139.60	2.1	139.79	139.50	-1.9	1,383	-0.14%
2023/11/24	6.1	139.25	0.1	139.00	138.50	6	1,385	0.43%
2023/11/22	0	140.00	0	0.00	139.00	0	1,396	0.00%
2023/11/21	0	141.00	0	0.00	140.50	0	1,395	0.00%
2023/11/20	2	138.26	2.1	140.71	140.50	-0.1	1,397	-0.01%
2023/11/17	1.1	139.49	0	0.00	139.00	1.1	1,393	0.08%
2023/11/16	1.1	139.55	1	139.50	140.00	0.1	1,394	0.01%
2023/11/15	1	140.00	6	139.25	140.00	-5	1,396	-0.36%
2023/11/14	2.1	139.48	2.3	138.57	138.50	-0.2	1,395	-0.01%
2023/11/13	4	139.13	1.1	139.14	139.50	2.9	1,399	0.21%
2023/11/10	5.4	139.80	1.2	137.63	135.50	4.2	1,395	0.30%
2023/11/09	1.2	134.75	1.3	135.62	136.50	-0.1	1,378	-0.01%
2023/11/08	1	135.50	0	0.00	135.00	1	1,390	0.07%
2023/11/07	11	134.05	0	0.00	134.00	11	1,448	0.76%
2023/11/06	3	133.33	0	0.00	134.00	3	1,536	0.20%
2023/11/03	3.4	133.09	0	0.00	132.50	3.4	1,615	0.21%
2023/11/02	2.2	131.85	2	132.00	132.50	0.2	1,616	0.01%
2023/11/01	2.1	129.33	2	129.00	130.50	0.1	1,624	0.01%
2023/10/31	1	130.00	0	0.00	130.00	1	1,626	0.06%
2023/10/30	0	0.00	7	132.86	133.00	-7	1,625	-0.43%
2023/10/27	1	137.00	0	0.00	134.00	1	1,618	0.06%
2023/10/26	2	137.25	1	136.50	135.50	1	1,618	0.06%
2023/10/25	9	138.94	7.1	140.05	138.50	1.9	1,615	0.12%
2023/10/24	6.1	135.98	4	136.25	138.00	2.1	1,596	0.13%
2023/10/23	0.1	140.00	2.1	139.07	140.00	-2	1,573	-0.13%
2023/10/20	5.1	141.12	3.1	141.39	140.50	1.9	1,573	0.12%
2023/10/19	2	143.50	1	143.50	144.50	1	1,569	0.06%
2023/10/18	6.1	144.18	5.2	144.38	144.50	0.9	1,563	0.05%
2023/10/17	7.1	145.71	3.2	145.38	144.00	3.9	1,552	0.25%
2023/10/16	2.1	146.83	10	146.75	148.00	-7.9	1,524	-0.52%
2023/10/13	4.3	148.94	4	148.87	146.50	0.3	1,502	0.02%
2023/10/11	0	0.00	9	135.06	134.00	-9	1,410	-0.64%
2023/10/06	1.1	137.64	4.1	137.63	139.00	-3	1,398	-0.21%
2023/10/05	0.1	141.25	0.1	142.12	139.00	0	1,405	0.00%
2023/10/04	10.2	139.13	9	139.39	139.50	1.2	1,418	0.08%
2023/10/03	4	141.38	6.2	142.44	142.00	-2.2	1,416	-0.16%
2023/10/02	13.1	138.26	11.1	136.63	138.50	2	1,380	0.14%
2023/09/28	2	134.25	2.1	134.50	134.00	-0.1	1,372	-0.01%
2023/09/27	1.2	133.95	1	133.50	134.50	0.2	1,409	0.01%
2023/09/26	7.1	136.63	7	135.71	133.50	0.1	1,428	0.00%
2023/09/25	18.1	132.87	24	133.90	135.00	-5.9	1,391	-0.42%
2023/09/22	4	127.38	2	127.00	129.50	2	1,367	0.15%
2023/09/21	10	130.40	33	129.33	129.50	-23	1,353	-1.70%
2023/09/20	37.1	132.86	12	130.92	131.50	25.1	1,336	1.87%
2023/09/19	0.1	128.87	2.1	126.50	128.00	-2	1,308	-0.15%
2023/09/18	1.1	128.10	2	130.00	128.50	-0.9	1,305	-0.07%
2023/09/15	2	130.00	0	0.00	130.50	2	1,305	0.15%
2023/09/14	1.1	127.11	8.1	127.88	128.50	-7	1,282	-0.55%
2023/09/13	22	128.66	47.2	127.66	125.00	-25.2	1,271	-1.98%
2023/09/12	35	128.64	8	128.25	127.00	27	1,215	2.22%
2023/09/11	9	124.11	4	123.74	124.00	5	1,138	0.44%
2023/09/08	1	121.49	3.1	120.67	121.00	-2	1,160	-0.17%
2023/09/07	0.2	120.17	5.2	120.21	119.50	-5	1,280	-0.39%
2023/09/06	1	120.00	2	120.00	120.00	-1	1,316	-0.08%
2023/09/05	1	121.50	0.1	121.00	121.50	0.9	1,324	0.07%
2023/09/04	4.1	119.01	5	118.70	119.00	-0.9	1,323	-0.07%
2023/09/01	19	122.97	7	123.43	121.50	12	1,317	0.91%
2023/08/31	3	121.83	3	121.00	121.50	0	1,284	0.00%
2023/08/30	1	118.00	0	0.00	118.00	1	1,233	0.08%
2023/08/28	1	116.00	1.1	115.07	114.50	-0.1	1,233	-0.01%
2023/08/24	1	118.50	3	118.50	118.50	-2	1,222	-0.16%
2023/08/22	0	0.00	1	119.50	119.50	-1	1,228	-0.08%
2023/08/21	2	119.50	1.2	119.41	120.00	0.8	1,231	0.06%
2023/08/18	4	123.13	1	122.50	122.00	3	1,229	0.24%
2023/08/17	5	121.90	4	119.13	122.00	1	1,221	0.08%
2023/08/16	8	121.13	8	119.69	120.00	0	1,215	0.00%
2023/08/15	0	0.00	2	121.00	120.00	-2	1,210	-0.17%
2023/08/14	14	117.18	9	119.22	118.00	5	1,199	0.42%
2023/08/11	13.2	120.59	10.5	120.81	118.00	2.7	1,188	0.23%
2023/08/10	20	132.98	25.2	132.22	130.00	-5.2	1,144	-0.45%
2023/08/09	5.1	128.26	10	129.55	130.00	-4.9	1,062	-0.46%
2023/08/08	8	118.44	8	118.00	119.00	0	990	0.00%
2023/08/07	8	116.06	9	117.17	118.00	-1	1,034	-0.10%
2023/08/04	1	113.50	0	0.00	115.00	1	1,048	0.10%
2023/08/02	0.1	112.50	0.2	112.50	112.50	-0.1	1,052	0.00%
2023/07/31	0	0.00	1	109.59	110.50	-1	1,068	-0.10%
2023/07/27	6	110.25	6.3	110.83	110.50	-0.3	1,063	-0.03%
2023/07/26	0	109.00	1	109.00	108.50	-1	1,060	-0.09%
2023/07/25	1	108.50	0	0.00	109.50	1	1,057	0.09%
2023/07/24	5	105.61	6	107.08	107.00	-1	1,055	-0.09%
2023/07/20	1	109.00	0	0.00	109.00	1	1,059	0.09%
2023/07/19	0.1	111.00	2	110.00	110.50	-2	1,059	-0.18%
2023/07/18	0.5	109.61	4	109.75	109.00	-3.6	1,062	-0.33%
2023/07/17	0.1	113.50	1	113.00	112.50	-0.9	1,054	-0.09%
2023/07/14	0	0.00	21	112.33	111.00	-21	1,056	-1.99%
2023/07/13	0	0.00	0	117.00	114.00	0	1,056	0.00%
2023/07/12	0.2	115.50	0	0.00	114.50	0.2	1,070	0.02%
2023/07/11	2.1	119.71	1	119.50	121.00	1.1	1,066	0.10%
2023/07/10	20	120.88	0	0.00	120.50	20	1,058	1.89%
2023/07/07	1.2	119.46	0	0.00	119.50	1.2	1,050	0.11%
2023/07/06	2	117.75	13	119.15	117.50	-11	1,057	-1.04%
2023/07/05	24.3	122.86	16	123.97	120.50	8.3	1,061	0.78%
2023/07/04	9	120.89	1	122.50	121.00	8	1,044	0.77%
2023/07/03	1	120.50	0.1	119.00	119.00	0.9	1,030	0.09%
2023/06/30	8	118.56	11	119.05	118.00	-3	1,028	-0.29%
2023/06/29	2	115.00	0	0.00	115.00	2	1,018	0.20%
2023/06/28	6	117.50	8	118.25	117.50	-2	1,017	-0.20%
2023/06/27	1	115.00	0	0.00	115.00	1	1,012	0.10%
2023/06/26	4	118.75	4	119.00	118.50	0	1,012	0.00%
2023/06/21	2	118.25	9	117.50	118.50	-7	1,024	-0.68%
2023/06/20	0	0.00	3.1	114.99	115.00	-3.1	1,037	-0.29%
2023/06/19	25	116.92	14	116.18	116.00	11	1,038	1.06%
2023/06/16	5	117.60	6	118.17	118.50	-1	1,028	-0.10%
2023/06/15	7	116.79	21	116.98	116.50	-14	1,015	-1.38%
2023/06/14	26	118.02	21	118.83	117.50	5	1,017	0.49%
2023/06/13	28.4	112.23	26	113.85	118.50	2.4	989	0.24%
2023/06/12	3	107.83	8	108.75	110.00	-5	886	-0.56%
2023/06/09	0	0.00	2	102.25	100.00	-2	862	-0.23%
2023/06/07	1	98.80	0	0.00	98.40	1	1,018	0.10%
2023/06/05	0	0.00	0.1	98.40	98.50	-0.1	1,039	-0.01%
2023/06/02	1	98.30	0	0.00	98.40	1	1,070	0.09%
2023/06/01	5	99.44	0	0.00	99.00	5	1,127	0.44%
2023/05/31	0	0.00	5	99.66	100.50	-5	1,181	-0.42%
2023/05/30	1	98.90	0.3	99.50	98.60	0.7	1,191	0.06%
2023/05/26	1	98.30	1	99.90	98.30	0	1,207	0.00%
2023/05/25	1	100.00	2	100.75	100.50	-1	1,209	-0.08%
2023/05/24	4	102.25	0	0.00	102.50	4	1,222	0.33%
2023/05/23	6	103.08	0	0.00	103.00	6	1,253	0.48%
2023/05/22	3	102.50	1	103.50	103.00	2	1,285	0.16%
2023/05/19	0	0.00	3	103.67	102.00	-3	1,295	-0.23%
2023/05/18	1	100.00	0	101.00	101.50	1	1,318	0.08%
2023/05/17	1	99.00	3	101.17	101.00	-2	1,386	-0.14%
2023/05/16	3	100.60	6	100.83	100.00	-3	1,467	-0.20%
2023/05/15	1	96.40	1	96.80	96.60	0	1,495	0.00%
2023/05/12	5	96.50	0	0.00	96.20	5	1,531	0.33%
2023/05/11	10	97.79	3	96.03	95.50	7	1,519	0.46%
2023/05/10	4.2	105.07	8	104.38	104.00	-3.8	1,475	-0.26%
2023/05/09	2	99.60	0	0.00	99.40	2	1,444	0.14%
2023/05/08	4	102.63	1	99.50	102.50	3	1,435	0.21%
2023/05/04	2	97.80	0	0.00	99.40	2	1,415	0.14%
2023/05/02	2	98.10	0	98.20	99.00	2	1,425	0.14%
2023/04/26	0	0.00	0	98.40	99.00	0	1,431	0.00%
2023/04/25	1	98.00	1	97.60	97.60	0	1,434	0.00%
2023/04/24	0.1	98.64	2	99.00	99.80	-1.9	1,435	-0.13%
2023/04/21	1	97.30	0	0.00	96.50	1	1,444	0.07%
2023/04/19	10	98.40	0	0.00	97.80	10	1,438	0.70%
2023/04/18	1	100.00	1	100.00	98.50	0	1,434	0.00%
2023/04/17	2	101.00	2	99.50	101.00	0	1,424	0.00%
2023/04/14	5	99.02	5	98.28	97.50	0	1,401	0.00%
2023/04/13	0	0.00	0	95.80	97.00	0	1,385	0.00%
2023/04/12	1.1	96.90	16.1	96.95	96.50	-15	1,368	-1.10%
2023/04/11	0.1	98.30	2	97.10	97.40	-2	1,359	-0.14%
2023/04/10	3	96.50	0	0.00	97.10	3	1,347	0.22%
2023/04/07	1.1	95.67	1.1	93.14	96.00	0	1,331	0.00%
2023/04/06	12	92.14	0	0.00	92.60	12	1,303	0.92%
2023/03/31	3	91.03	0	0.00	90.90	3	1,289	0.23%
2023/03/30	1	93.00	1	92.40	92.00	0	1,280	0.00%
2023/03/29	0.1	91.60	0	0.00	91.60	0.1	1,271	0.00%
2023/03/28	0	0.00	1	91.00	91.60	-1	1,273	-0.08%
2023/03/27	6.2	91.79	2	92.05	91.50	4.2	1,267	0.33%
2023/03/24	1	93.10	1	91.40	93.10	0	1,266	0.00%
2023/03/23	2	90.70	2	91.10	90.20	0	1,243	0.00%
2023/03/22	2	91.80	1.1	92.16	92.20	1	1,222	0.08%
2023/03/21	1	91.50	0	0.00	91.40	1	1,219	0.08%
2023/03/20	0.1	90.80	2	90.15	91.40	-1.9	1,213	-0.16%
2023/03/17	1	89.00	2	89.80	90.80	-1	1,209	-0.08%
2023/03/16	1	88.10	1	88.70	87.70	0	1,189	0.00%
2023/03/15	0	90.00	0	0.00	89.90	0	1,180	0.00%
2023/03/13	2	90.84	0	0.00	90.20	2	1,159	0.17%
2023/03/10	31.1	95.43	26	95.32	93.10	5	1,124	0.45%
2023/03/08	2	89.80	2	89.90	90.00	0	1,046	0.00%
2023/03/07	2	90.90	6	90.92	90.20	-4	1,064	-0.38%
2023/03/06	7	88.83	4	88.80	88.60	3	1,034	0.29%
2023/03/03	4	91.85	4	91.38	92.80	0	975	0.00%
2023/03/02	1	88.40	1	88.70	88.70	0	921	0.00%
2023/03/01	0	0.00	0.5	87.50	88.30	-0.5	907	-0.06%
2023/02/24	0	0.00	1	87.40	87.50	-1	895	-0.11%
2023/02/23	20	87.90	0	0.00	88.00	20	891	2.24%
2023/02/22	4	86.70	7.2	86.80	87.60	-3.2	893	-0.35%
2023/02/21	3	86.80	4	86.75	86.60	-1	897	-0.11%
2023/02/20	1.6	89.18	1	88.50	88.60	0.6	870	0.06%
2023/02/16	5	86.40	6.1	87.43	86.40	-1.1	847	-0.12%
2023/02/15	3.1	87.62	10	86.65	86.40	-7	833	-0.83%
2023/02/14	12.1	84.36	25	84.44	84.60	-13	763	-1.70%
2023/02/13	12.1	80.63	18	81.03	80.80	-5.9	678	-0.87%
2023/02/10	6	78.42	15	78.15	78.50	-9	636	-1.41%
2023/02/09	0	0.00	1	75.10	75.20	-1	598	-0.17%
2023/02/08	0	0.00	1	75.20	75.20	-1	603	-0.17%
2023/02/02	2	75.60	0	0.00	75.60	2	619	0.32%
2023/02/01	0	0.00	21	76.02	76.00	-21	615	-3.41%
2023/01/31	0	0.00	1	75.10	75.20	-1	609	-0.16%
2023/01/30	1	75.00	0	0.00	74.80	1	607	0.16%
2023/01/17	0	0.00	2	74.20	74.40	-2	600	-0.33%
2023/01/16	1	73.50	2.2	73.65	73.60	-1.2	602	-0.19%
2023/01/13	1	74.20	3	74.60	74.30	-2	602	-0.33%
2023/01/12	7	74.67	3	74.73	74.70	4	600	0.67%
2023/01/11	3	73.60	10	73.72	73.90	-7	589	-1.19%
2023/01/10	5	72.00	0	0.00	72.30	5	576	0.87%
2023/01/09	0	0.00	1	71.80	72.00	-1	575	-0.17%
2023/01/06	0	0.00	6	71.15	71.30	-6	584	-1.03%
2023/01/03	6	71.43	0	0.00	71.50	6	612	0.98%
2022/12/27	1	72.30	3	72.40	72.30	-2	646	-0.31%
2022/12/23	1	70.20	0	0.00	70.50	1	655	0.15%
2022/12/22	10	71.10	0	0.00	71.20	10	657	1.52%
2022/12/20	14	72.31	0	0.00	70.60	14	667	2.10%
2022/12/19	10	73.20	0	0.00	73.20	10	671	1.49%
2022/12/13	1	74.60	0	0.00	74.60	1	682	0.15%
2022/12/12	1	75.30	1	75.40	75.40	0	683	0.00%
2022/12/09	0	0.00	7	76.86	76.50	-7	686	-1.02%
2022/12/07	10	74.70	0	0.00	75.60	10	702	1.42%
2022/12/06	12	76.22	2	75.80	75.20	10	714	1.40%
2022/12/05	0	0.00	1	77.00	76.90	-1	723	-0.14%
2022/12/02	0	0.00	36	77.18	77.40	-36	726	-4.96%
2022/12/01	12	76.20	19	77.17	76.50	-7	720	-0.97%
2022/11/30	16	74.66	2	74.85	75.20	14	691	2.02%
2022/11/29	5	75.62	31	75.85	75.90	-26	680	-3.82%
2022/11/28	1	71.90	3	73.00	73.10	-2	656	-0.30%
2022/11/22	12.1	72.60	1	73.00	72.50	11.1	696	1.59%
2022/11/21	3	73.30	0	0.00	73.20	3	737	0.41%
2022/11/18	11.1	73.30	0	0.00	73.00	11.1	759	1.46%
2022/11/17	5	74.56	12	75.57	74.60	-7	749	-0.93%
2022/11/16	1	72.50	1	72.30	72.40	0	729	0.00%
2022/11/15	5	71.58	0	0.00	71.80	5	730	0.68%
2022/11/14	2	71.65	1	72.60	72.50	1	727	0.14%
2022/11/11	29	72.95	4	72.62	72.10	25	719	3.47%
2022/11/10	10	72.30	12	73.12	72.40	-2	717	-0.28%
2022/11/09	2	72.05	12	72.53	72.60	-10	718	-1.39%
2022/11/08	0	0.00	3	73.00	72.00	-3	734	-0.41%
2022/11/04	4	70.10	2	70.70	71.80	2	818	0.24%
2022/11/03	3	69.10	3	69.60	70.70	0	867	0.00%
2022/11/02	0	0.00	8	69.69	70.20	-8	878	-0.91%
2022/11/01	0	0.00	10	67.90	68.10	-10	874	-1.14%
2022/10/28	12	66.40	1	67.20	65.90	11	919	1.20%
2022/10/27	0	0.00	13	66.82	67.60	-13	933	-1.39%
2022/10/26	10	65.40	0	0.00	65.70	10	960	1.04%
2022/10/25	29	66.45	9	66.22	65.80	20	1,002	2.00%
2022/10/24	2	67.70	32	67.51	67.10	-30	1,029	-2.91%
2022/10/21	14	66.89	0	0.00	66.50	14	1,036	1.35%
2022/10/20	4	66.93	2	67.80	67.80	2	1,037	0.19%
2022/10/19	2	68.10	2	69.05	68.10	0	1,039	0.00%
2022/10/18	0	0.00	2	69.40	69.30	-2	1,040	-0.19%
2022/10/17	0	68.50	14	67.39	68.20	-14	1,050	-1.33%
2022/10/14	0	0.00	12	68.80	68.50	-12	1,063	-1.13%
2022/10/13	11	66.28	0	0.00	65.90	11	1,077	1.02%
2022/10/12	2	66.60	2	67.45	68.80	0	1,080	0.00%
2022/10/11	18	68.46	0	0.00	68.50	18	1,106	1.63%
2022/10/07	5	72.30	0	0.00	71.00	5	1,160	0.43%
2022/10/06	1	72.20	11	71.91	73.50	-10	1,172	-0.85%
2022/10/05	10	71.00	1	71.80	70.50	9	1,170	0.77%
2022/10/04	1	70.80	0	0.00	71.20	1	1,175	0.09%
2022/09/30	3	69.50	0	0.00	70.80	3	1,267	0.24%
2022/09/29	1	72.50	0	0.00	71.60	1	1,288	0.08%
2022/09/28	3	72.77	0	0.00	70.70	3	1,314	0.23%
2022/09/26	4	75.55	2	76.40	74.10	2	1,341	0.15%
2022/09/23	1	78.00	0	0.00	78.20	1	1,371	0.07%
2022/09/21	1	79.90	4	80.35	79.90	-3	1,471	-0.20%
2022/09/20	0	0.00	1	81.30	81.80	-1	1,496	-0.07%
2022/09/19	0	0.00	5	79.94	79.60	-5	1,547	-0.32%
2022/09/16	1	81.60	0	0.00	81.00	1	1,582	0.06%
2022/09/15	7	83.44	2	84.30	82.30	5	1,632	0.31%
2022/09/14	5	82.28	1	82.20	83.40	4	1,682	0.24%
2022/09/13	1	82.80	3	82.07	83.20	-2	1,786	-0.11%
2022/09/12	6	81.45	11	80.94	80.00	-5	1,828	-0.27%
2022/09/08	0	0.00	1	82.60	82.40	-1	1,875	-0.05%
2022/09/07	5	81.00	0	0.00	80.70	5	1,981	0.25%
2022/09/06	3	80.90	6	81.28	80.80	-3	2,002	-0.15%
2022/09/05	0	0.00	4	81.88	81.70	-4	2,077	-0.19%
2022/09/02	0	0.00	0.1	82.50	82.60	-0.1	2,294	-0.01%
2022/09/01	0	0.00	6	82.85	82.60	-6	2,333	-0.26%
2022/08/31	0	0.00	2	82.60	83.00	-2	2,343	-0.09%
2022/08/30	1	83.30	2	84.15	83.50	-1	2,361	-0.04%
2022/08/29	2	80.75	0	0.00	82.30	2	2,424	0.08%
2022/08/26	11	81.65	10.1	82.35	82.40	0.9	2,440	0.04%
2022/08/25	8	80.30	1	80.70	80.50	7	2,467	0.28%
2022/08/24	2	78.80	3	78.70	79.00	-1	2,605	-0.04%
2022/08/23	1.1	77.83	0	0.00	78.10	1.1	2,627	0.04%
2022/08/22	0	78.10	3	77.90	78.00	-3	2,661	-0.11%
2022/08/19	6	80.03	6	79.60	79.40	0	2,691	0.00%
2022/08/18	1	79.20	6	79.65	79.70	-5	2,780	-0.18%
2022/08/17	7	79.30	7	80.50	79.70	0	2,843	0.00%
2022/08/16	1	79.90	6	79.90	79.70	-5	3,001	-0.17%
2022/08/15	3	80.53	2.3	81.27	80.70	0.7	3,142	0.02%
2022/08/12	2	79.00	4	79.73	80.20	-2	3,176	-0.06%
2022/08/11	16.1	80.68	23	79.94	80.50	-6.9	3,151	-0.22%
2022/08/10	16	77.96	3	76.97	76.80	13	3,086	0.42%
2022/08/09	1	75.30	3	76.30	76.50	-2	3,039	-0.07%
2022/08/08	1	74.50	5	75.26	74.90	-4	3,030	-0.13%
2022/08/05	8	75.48	5	75.82	75.80	3	3,021	0.10%
2022/08/04	2	70.65	8	70.46	71.20	-6	2,991	-0.20%
2022/08/03	4	72.37	0	0.00	71.90	4	2,975	0.14%
2022/08/02	5	75.18	5	74.86	74.50	0	2,956	0.00%
2022/08/01	16	73.78	10	74.26	74.90	6	2,923	0.21%
2022/07/29	1	72.10	1	72.40	72.60	0	2,875	0.00%
2022/07/27	2	69.85	3	69.60	70.50	-1	2,831	-0.04%
2022/07/22	5	71.68	4	71.65	71.00	1	2,808	0.04%
2022/07/21	2	69.75	2	70.25	70.60	0	2,792	0.00%
2022/07/20	2	71.20	8	71.83	70.90	-6	2,771	-0.22%
2022/07/19	2	72.81	4	74.05	72.80	-2	2,744	-0.07%
2022/07/18	1	72.20	4	72.10	73.30	-3	2,726	-0.11%
2022/07/15	31	70.22	12	68.87	70.00	19	2,688	0.71%
2022/07/14	11	72.76	3	72.10	72.70	8	2,625	0.30%
2022/07/13	5	73.78	2.1	73.94	73.40	2.9	2,599	0.11%
2022/07/12	1	72.80	3	72.93	73.00	-2	2,578	-0.08%
2022/07/11	5	74.28	6	74.30	74.10	-1	2,561	-0.04%
2022/07/08	8.1	75.02	9	74.62	75.90	-0.9	2,530	-0.04%
2022/07/07	12	71.64	23	71.96	72.00	-11	2,464	-0.45%
2022/07/06	6	70.68	5	69.02	68.50	1	2,435	0.04%
2022/07/05	1	72.50	1	71.50	72.80	0	2,405	0.00%
2022/07/04	0	0.00	6	71.35	71.20	-6	2,387	-0.25%
2022/07/01	1	71.00	4	71.78	70.70	-3	2,371	-0.13%
2022/06/30	9	74.22	7	74.41	73.20	2	2,331	0.09%
2022/06/29	4	77.25	2	77.20	77.70	2	2,274	0.09%
2022/06/28	1	74.80	2.1	75.39	76.00	-1.1	2,218	-0.05%
2022/06/27	6	76.62	3	75.97	75.70	3	2,188	0.14%
2022/06/24	2	74.00	2	75.65	74.80	0	2,131	0.00%
2022/06/23	7	74.50	14	73.93	73.90	-7	2,100	-0.33%
2022/06/22	4	74.40	4	75.00	73.40	0	2,045	0.00%
2022/06/21	19	75.13	12	74.34	75.70	7	1,984	0.35%
2022/06/20	10	72.93	13	72.26	70.60	-3	1,865	-0.16%
2022/06/17	6	73.50	4.2	72.89	74.20	1.9	1,798	0.10%
2022/06/16	12	73.72	15	73.89	72.60	-3	1,732	-0.17%
2022/06/15	0	0.00	3	71.05	71.20	-3	1,613	-0.19%
2022/06/14	15	71.25	9	71.54	71.00	6	1,587	0.38%
2022/06/13	63	74.89	81.5	74.68	73.60	-18.5	1,502	-1.23%
2022/06/10	8	72.49	13	72.25	72.50	-5	1,279	-0.39%
2022/06/09	3	71.50	4.1	71.65	71.30	-1.1	1,232	-0.09%
2022/06/08	1	70.90	5	70.86	71.50	-4	1,210	-0.33%
2022/06/07	10.1	72.04	12.1	71.86	71.80	-2	1,189	-0.17%
2022/06/06	8	70.99	9	70.08	69.80	-1	1,112	-0.09%
2022/06/02	22	71.77	76.1	72.21	72.00	-54.1	1,078	-5.02%
2022/06/01	140	72.07	86.3	72.80	73.50	53.7	1,012	5.30%	大買/
2022/05/31	1	68.99	3	68.83	68.30	-2	849	-0.23%
2022/05/30	4	69.20	7	68.90	69.20	-3	821	-0.37%
2022/05/27	13	68.59	9	68.41	68.50	4	784	0.51%
2022/05/26	28	69.33	34	69.31	68.60	-6	746	-0.80%
2022/05/25	28	68.41	22	68.53	68.00	6	651	0.92%
2022/05/24	82	68.70	184	68.16	68.20	-102	580	-17.58%	大賣/鉅額交易
2022/05/23	125.1	66.52	75	66.48	66.40	50.1	400	12.51%	大買/
2022/05/20	3	63.80	32	63.34	63.90	-29	251	-11.53%
2022/05/19	11	59.99	2	60.30	60.70	9	195	4.62%
2022/05/18	6	61.85	2	61.10	61.30	4	192	2.08%
2022/05/17	7	61.44	13	61.80	61.60	-6	188	-3.17%
2022/05/16	2	59.95	0	0.00	60.10	2	180	1.11%
2022/05/13	0	0.00	21	59.30	58.80	-21	174	-12.03%
2022/05/12	31	59.33	14	59.26	58.80	17	172	9.83%
2022/05/10	4	57.25	0	0.00	57.80	4	161	2.48%
2022/05/09	11	57.85	2	57.60	57.60	9	161	5.56%
2022/04/27	12	57.13	0	0.00	57.70	12	170	7.05%
2022/04/25	2	57.95	0	0.00	57.80	2	171	1.17%
2022/04/21	0	0.00	3	59.50	59.20	-3	173	-1.73%
2022/04/20	2	59.25	7	59.36	59.50	-5	174	-2.87%
2022/04/18	10	58.20	0	0.00	58.40	10	187	5.33%
2022/04/15	2	58.50	10	58.49	58.40	-8	188	-4.25%
2022/04/14	3	58.50	0	0.00	59.00	3	193	1.55%
2022/04/08	0	0.00	3	59.80	59.20	-3	200	-1.50%
2022/04/07	10	58.65	9	60.00	59.60	1	202	0.49%
2022/04/06	0	0.00	10	59.90	60.00	-10	206	-4.84%
2022/04/01	1	59.30	0	0.00	59.80	1	208	0.48%
2022/03/31	2	59.50	0	0.00	59.80	2	213	0.94%
2022/03/30	1	59.50	1	59.90	59.70	0	219	0.00%
2022/03/28	1	58.50	2	59.00	59.20	-1	215	-0.46%
2022/03/23	2	57.50	0	0.00	57.20	2	206	0.97%
2022/03/22	0	57.40	0	0.00	56.90	0	207	0.02%
2022/03/15	10	55.80	0	0.00	55.60	10	238	4.18%
2022/03/10	10	56.90	0	0.00	57.10	10	260	3.84%
2022/03/07	11	56.80	0	0.00	56.90	11	261	4.20%
2022/02/24	1	58.60	0	0.00	58.70	1	291	0.34%
2022/02/23	1	59.50	0	0.00	59.90	1	291	0.34%
2022/02/22	5	59.52	1	59.70	59.50	4	294	1.36%
2022/02/18	2	60.20	0	0.00	60.20	2	297	0.67%
2022/02/17	0	0.00	1	60.50	60.30	-1	299	-0.33%
2022/02/16	1	60.50	0	0.00	60.50	1	302	0.33%
2022/02/14	1	59.60	1	59.50	59.90	0	306	0.00%
2022/02/10	1	60.80	0	0.00	60.30	1	313	0.32%
2022/02/09	1	60.10	2	60.40	60.30	-1	312	-0.32%
2022/01/26	5	59.00	2	58.80	58.80	3	313	0.96%
2022/01/25	0.1	59.00	0	0.00	59.00	0.1	312	0.02%
2022/01/24	0	0.00	2	59.30	59.60	-2	309	-0.65%
2022/01/21	5	60.10	2	60.20	60.00	3	308	0.97%
2022/01/19	1	60.60	0	0.00	60.60	1	305	0.33%
2022/01/17	1	60.60	0.5	60.72	60.70	0.5	304	0.17%
2022/01/14	11	60.77	0	0.00	60.60	11	303	3.62%
2022/01/11	0	0.00	1	60.70	60.60	-1	300	-0.33%
2022/01/10	1	61.90	1	62.20	62.40	0	290	0.00%
2022/01/07	10	62.05	3	62.30	61.90	7	290	2.41%
2022/01/06	0	0.00	5	62.30	63.10	-5	285	-1.75%
2022/01/05	0	62.60	1	63.30	63.00	-1	282	-0.35%
2022/01/04	6	62.28	2	62.50	62.40	4	275	1.45%
2022/01/03	5	62.30	0	0.00	61.90	5	273	1.83%
2021/12/30	6	62.70	0	0.00	62.80	6	270	2.23%
2021/12/29	2	63.60	21	63.49	63.50	-19	267	-7.11%
2021/12/28	0	0.00	4	62.90	62.40	-4	255	-1.56%
2021/12/27	1	63.10	0	0.00	62.70	1	253	0.39%
2021/12/24	1	61.50	1	61.80	62.10	0	250	0.00%
2021/12/17	5	60.90	0	0.00	60.80	5	243	2.06%
2021/12/16	0.1	61.60	1	60.90	61.30	-0.9	241	-0.37%
2021/12/15	0.2	61.10	0	0.00	60.80	0.2	243	0.08%
2021/12/14	5.2	60.81	0	0.00	60.80	5.2	243	2.13%
2021/12/13	2.5	62.44	6	62.45	62.30	-3.5	236	-1.48%
2021/12/10	5	60.10	0	0.00	60.20	5	217	2.29%
2021/12/08	0	0.00	1	61.50	60.40	-1	212	-0.47%
2021/12/07	8	60.76	1	61.50	60.80	7	208	3.35%
2021/12/06	2	61.30	2	61.35	61.20	0	202	0.00%
2021/12/03	2	59.15	0	0.00	59.10	2	188	1.06%
2021/12/01	0	0.00	0.1	58.80	58.90	-0.1	186	-0.04%
2021/11/30	0.1	57.40	0	0.00	57.70	0.1	180	0.04%
2021/11/29	0	0.00	7	57.10	57.50	-7	157	-4.46%
2021/11/26	0	0.00	1	57.90	57.60	-1	153	-0.65%
2021/11/25	10	58.10	0	0.00	58.10	10	150	6.66%
2021/11/24	12	58.11	1	58.50	58.20	11	151	7.27%
2021/11/23	7	58.19	3	58.20	58.40	4	150	2.65%
2021/11/22	0	0.00	0.1	59.90	58.70	-0.1	149	-0.04%
2021/11/19	8	59.39	2.1	59.36	59.30	5.9	148	3.99%
2021/11/18	3	58.97	1	59.50	58.90	2	147	1.36%
2021/11/16	6	58.07	5	58.00	58.10	1	145	0.70%
2021/11/12	1	57.80	0	0.00	57.40	1	145	0.69%
2021/11/11	1	58.60	0	0.00	58.50	1	143	0.70%
2021/11/10	1	59.00	1	59.50	59.10	0	148	0.00%
2021/11/02	1	56.70	0	0.00	56.40	1	159	0.63%
2021/10/27	2	56.80	10	56.80	56.50	-8	164	-4.85%
2021/10/21	1	57.50	1	57.50	56.40	0	179	0.00%
2021/10/20	3	56.60	0	0.00	56.70	3	183	1.64%
2021/10/19	5	56.30	10	56.30	56.40	-5	196	-2.54%
2021/10/07	0	0.00	3	55.50	55.70	-3	212	-1.41%
2021/10/04	5	54.80	0	0.00	55.00	5	222	2.24%
2021/09/29	5	55.70	0.1	56.55	55.60	4.9	227	2.18%
2021/09/28	0.1	56.60	0	56.90	56.50	0	235	0.02%
2021/09/27	0	0.00	7	56.50	56.40	-7	237	-2.94%
2021/09/24	2	56.00	2	56.30	56.00	0	240	0.00%
2021/09/23	0	0.00	0.5	55.80	55.60	-0.5	242	-0.20%
2021/09/22	7	55.54	0	0.00	55.40	7	248	2.82%
2021/09/13	0	0.00	2	56.95	56.90	-2	266	-0.75%
2021/09/08	1	56.10	1.1	56.50	55.60	-0.1	269	-0.04%
2021/09/07	0	0.00	1	56.10	56.10	-1	267	-0.37%
2021/09/06	1	56.90	0	0.00	56.80	1	265	0.38%
2021/09/03	0	0.00	2	57.70	57.70	-2	265	-0.75%
2021/09/02	2	57.00	0.7	57.50	57.00	1.3	264	0.49%
2021/09/01	3	57.27	2	57.45	57.50	1	262	0.38%
2021/08/30	0	0.00	8.2	56.76	56.80	-8.2	261	-3.12%
2021/08/27	1.1	55.70	0	0.00	55.70	1.1	260	0.41%
2021/08/26	2	55.30	2	55.80	55.50	0	259	0.00%
2021/08/24	1	54.90	0	0.00	55.20	1	263	0.38%
2021/08/23	0	57.00	0	0.00	56.50	0	262	0.01%
2021/08/19	5	56.10	0	0.00	55.70	5	264	1.89%
2021/08/18	3	56.70	2	57.30	57.60	1	259	0.38%
2021/08/17	1	56.80	1.5	57.06	56.40	-0.5	260	-0.20%
2021/08/16	3	56.43	1	56.70	56.70	2	258	0.77%
2021/08/13	1	58.30	0	0.00	58.20	1	253	0.39%
2021/08/12	8	58.85	0	0.00	58.50	8	254	3.14%
2021/08/11	0	0.00	0.1	60.30	59.00	-0.1	255	-0.02%
2021/08/10	0	0.00	13	60.41	60.50	-13	252	-5.16%
2021/08/09	2	59.80	1	59.80	59.60	1	259	0.38%
2021/08/06	12	60.24	2	60.70	60.30	10	259	3.86%
2021/08/05	2	60.40	0	0.00	60.40	2	265	0.75%
2021/08/04	3.2	60.62	1	61.40	60.70	2.2	282	0.76%
2021/08/03	1	60.60	4	60.90	60.80	-3	290	-1.03%
2021/08/02	5	60.32	4	60.55	60.70	1	296	0.34%
2021/07/30	1	60.80	1	62.20	61.10	0	293	0.00%
2021/07/29	2	61.60	0	0.00	61.70	2	299	0.67%
2021/07/28	1	60.80	2	61.90	61.90	-1	302	-0.33%
2021/07/27	2	62.35	0	0.00	61.80	2	314	0.64%
2021/07/26	0	0.00	5	63.20	62.90	-5	320	-1.56%
2021/07/23	4.1	62.79	2	62.65	62.90	2.1	323	0.65%
2021/07/22	0	0.00	1.1	61.14	61.20	-1.1	319	-0.33%
2021/07/21	2	60.30	7	60.79	60.20	-5	325	-1.54%
2021/07/20	5	60.26	0	60.70	60.20	5	327	1.51%
2021/07/19	2	61.50	0	0.00	61.50	2	329	0.61%
2021/07/16	0	0.00	5	60.80	61.40	-5	343	-1.46%
2021/07/15	5	60.06	8	60.54	60.70	-3	350	-0.85%
2021/07/14	8	60.09	1	60.00	60.00	7	362	1.94%
2021/07/08	1	60.50	0	0.00	60.60	1	386	0.26%
2021/07/06	5	62.46	0	0.00	61.10	5	399	1.25%
2021/07/01	3	59.50	0	0.00	59.30	3	411	0.73%
2021/06/30	1	58.50	1	59.10	58.70	0	413	0.00%
2021/06/29	1	59.80	0	0.00	58.40	1	412	0.24%
2021/06/28	1	59.70	1	59.90	60.00	0	412	0.00%
2021/06/23	1	58.30	1	58.00	58.80	0	404	0.00%
2021/06/18	2	57.10	0	0.00	57.10	2	423	0.47%
2021/06/17	0	0.00	4	57.63	57.60	-4	443	-0.90%
2021/06/16	1	57.50	2	57.70	57.90	-1	533	-0.19%
2021/06/11	6	57.80	0	0.00	57.80	6	565	1.06%
2021/06/03	0	0.00	5	58.10	58.00	-5	568	-0.88%
2021/05/25	5	55.50	0	0.00	55.60	5	575	0.87%
2021/05/24	0.1	55.60	2	55.40	55.50	-2	578	-0.34%
2021/05/21	2	54.00	1	55.00	55.00	1	583	0.17%
2021/05/18	0	54.00	3	53.40	53.80	-3	596	-0.50%
2021/05/17	3	50.17	1	51.50	49.90	2	595	0.34%
2021/05/13	3	54.50	0	0.00	53.60	3	585	0.51%
2021/05/12	0	0.00	2	55.40	54.70	-2	579	-0.35%
2021/05/11	1	60.00	1	60.00	59.50	0	566	0.00%
2021/05/10	0	0.00	5	61.00	62.20	-5	562	-0.89%
2021/05/06	0	0.00	1	58.50	58.60	-1	562	-0.18%
2021/05/05	1	60.40	1	59.00	59.10	0	560	0.00%
2021/05/04	1	60.00	4	61.02	60.00	-3	563	-0.53%
2021/05/03	3	64.40	3	65.27	64.00	0	554	0.00%
2021/04/29	2	65.00	2	65.60	64.70	0	550	0.00%
2021/04/28	1	65.00	2	65.15	65.70	-1	547	-0.18%
2021/04/27	0	0.00	3	65.00	64.30	-3	550	-0.54%
2021/04/26	1	63.80	0	0.00	63.60	1	547	0.18%
2021/04/23	0	0.00	1	63.30	63.20	-1	554	-0.18%
2021/04/22	2	64.00	1	65.20	63.30	1	564	0.18%
2021/04/21	0	0.00	1	65.80	66.00	-1	568	-0.18%
2021/04/20	2	65.25	0	0.00	65.00	2	569	0.35%
2021/04/19	1	65.50	2.1	65.04	66.10	-1.1	571	-0.19%
2021/04/16	0	0.00	4	63.60	64.20	-4	565	-0.71%
2021/04/14	0	0.00	4.3	62.06	62.40	-4.3	593	-0.72%
2021/04/13	5	63.00	4	63.50	63.00	1	626	0.16%
2021/04/12	3	62.80	0	0.00	62.80	3	692	0.43%
2021/04/09	5.1	64.32	6	64.70	63.80	-0.9	738	-0.12%
2021/04/08	6	62.67	3	63.67	64.00	3	804	0.37%
2021/04/07	2	63.10	3.3	62.88	62.80	-1.3	822	-0.16%
2021/04/06	2	62.75	1	63.10	63.10	1	928	0.11%
2021/04/01	1	62.50	9.1	62.60	62.70	-8.1	1,010	-0.80%
2021/03/31	7	62.53	1	62.60	62.60	6	1,047	0.57%
2021/03/30	2	63.25	0	63.00	63.00	2	1,043	0.19%
2021/03/29	4	63.10	2	63.05	62.90	2	1,041	0.19%
2021/03/26	0	0.00	1	62.40	62.50	-1	1,039	-0.10%
2021/03/25	1	62.80	0	0.00	62.60	1	1,037	0.10%
2021/03/24	4	63.53	0	0.00	63.50	4	1,033	0.39%
2021/03/23	3	63.13	2	64.78	62.20	1	1,027	0.10%
2021/03/22	3	65.43	16	65.60	64.80	-13	1,013	-1.28%
2021/03/19	39	69.13	32	69.22	67.80	7	991	0.71%
2021/03/18	4	67.20	18	67.20	67.20	-14	904	-1.55%
2021/03/12	0	0.00	2	60.85	60.60	-2	900	-0.22%
2021/03/10	10	61.00	2	61.10	60.90	8	904	0.88%
2021/03/05	1.1	61.22	0	0.00	61.20	1.1	902	0.12%
2021/03/02	0.1	60.00	0	0.00	59.90	0.1	896	0.01%
2021/02/23	0	0.00	1	62.80	62.90	-1	892	-0.11%
2021/02/22	0.3	65.00	2	62.10	62.00	-1.7	887	-0.19%
2021/02/18	0	0.00	1	61.40	60.90	-1	877	-0.11%
2021/02/17	0	0.00	2	58.85	59.50	-2	875	-0.23%
2021/02/04	1	57.60	0	0.00	57.80	1	883	0.11%
2021/02/02	0	0.00	1	59.00	59.00	-1	883	-0.11%
2021/02/01	1	57.10	0	0.00	58.20	1	878	0.11%
2021/01/28	1	59.60	0	0.00	59.60	1	868	0.12%
2021/01/27	0	0.00	2	60.75	61.10	-2	864	-0.23%
2021/01/26	2	60.40	0	0.00	59.40	2	858	0.23%
2021/01/25	2	60.60	5	60.10	60.50	-3	850	-0.35%
2021/01/22	1	59.30	2	58.70	59.30	-1	842	-0.12%
2021/01/20	1	59.30	2	60.15	58.70	-1	826	-0.12%
2021/01/19	1	61.60	1	62.80	61.80	0	814	0.00%
2021/01/18	1	60.40	1	61.50	60.60	0	808	0.00%
2021/01/15	4.1	62.62	27	63.12	62.30	-22.9	798	-2.87%
2021/01/14	26	65.03	2	65.10	65.40	24	784	3.06%
2021/01/13	0	0.00	1	63.70	63.30	-1	764	-0.13%
2021/01/12	2	63.10	11	62.22	61.70	-9	752	-1.20%
2021/01/11	9	65.01	6	64.03	64.10	3	737	0.41%
2021/01/08	14	65.31	12	65.49	64.40	2	724	0.28%
2021/01/07	10	66.21	10	66.85	66.20	0	706	0.00%
2021/01/06	8	66.46	22.2	66.06	65.40	-14.2	682	-2.08%
2021/01/05	33	69.81	17	70.54	68.00	16	641	2.49%
2021/01/04	11.2	69.95	20	69.97	69.70	-8.8	565	-1.56%
2020/12/31	35	68.36	19	68.86	69.80	16	512	3.13%
2020/12/30	5	65.22	5	65.58	65.00	0	431	0.00%
2020/12/29	15	66.98	19	67.39	66.00	-4	403	-0.99%
2020/12/28	14	64.60	6	64.50	64.60	8	292	2.74%
2020/12/25	1	58.80	10.2	57.68	58.80	-9.2	203	-4.54%
2020/12/23	1.1	53.19	0	0.00	53.00	1.1	162	0.65%
2020/12/22	0	0.00	1.1	54.23	53.50	-1.1	161	-0.70%
2020/12/21	0	0.00	1.1	53.87	54.20	-1.1	160	-0.69%
2020/12/18	0.1	53.70	0	55.00	53.40	0.1	160	0.04%
2020/12/17	0.1	54.50	1.1	53.94	53.80	-1	160	-0.61%
2020/12/16	1	53.50	0.1	54.41	53.70	0.9	159	0.54%
2020/12/15	1	53.50	0	54.19	53.50	1	158	0.62%
2020/12/14	3	53.43	1.3	54.20	54.40	1.7	157	1.10%
2020/12/11	3	54.83	0	0.00	53.90	3	155	1.93%
2020/12/10	3	56.17	0	0.00	55.80	3	148	2.02%
2020/12/09	3.2	56.52	15	56.68	57.50	-11.8	140	-8.39%
2020/12/08	6	54.98	2	54.85	55.10	4	130	3.06%
2020/12/07	1	53.80	5	53.76	54.10	-4	126	-3.17%
2020/12/04	3	52.73	0	0.00	52.90	3	124	2.40%
2020/12/03	0	52.40	0	0.00	52.20	0	131	0.01%
2020/12/01	1.1	52.14	1	52.00	52.40	0.1	130	0.09%
2020/11/30	0	52.70	0	0.00	52.20	0	129	0.01%
2020/11/27	0	0.00	1	51.70	52.10	-1	128	-0.78%
2020/11/26	0	52.60	0	0.00	52.30	0	127	0.01%
2020/11/25	1	51.80	0	0.00	52.30	1	125	0.79%
2020/11/20	0	0.00	5	51.50	51.80	-5	116	-4.28%
2020/11/19	0	0.00	1	51.00	51.10	-1	114	-0.87%
2020/11/18	0	51.00	0	0.00	51.00	0	113	0.02%
2020/11/16	0	0.00	1	50.80	50.90	-1	114	-0.88%
2020/11/12	0	0.00	12	49.06	49.35	-12	100	-11.97%
2020/11/11	11	49.10	0	0.00	48.75	11	98	11.17%
2020/11/09	1	48.45	0	0.00	47.95	1	93	1.07%
2020/10/28	0.1	48.00	0	0.00	47.70	0.1	102	0.10%
2020/10/23	1	48.40	0	0.00	48.40	1	103	0.97%
2020/10/22	1	48.30	0	0.00	48.00	1	104	0.95%
2020/10/16	1	46.85	0	0.00	46.85	1	128	0.78%
2020/10/15	0	47.25	0	0.00	46.95	0	129	0.01%
2020/10/06	0	0.00	2	47.40	47.80	-2	136	-1.46%
2020/09/22	0	0.00	1	48.10	47.75	-1	144	-0.69%
2020/09/18	1	48.40	2	48.40	48.70	-1	143	-0.69%
2020/09/17	1	48.05	1	48.70	48.00	0	142	0.00%
2020/09/14	0	48.25	0	0.00	48.00	0	152	0.01%
2020/09/09	2	46.85	1	47.70	47.30	1	153	0.65%
2020/09/08	4	47.68	2	47.85	47.80	2	152	1.31%
2020/09/07	3	49.25	2	49.20	49.20	1	148	0.67%
2020/09/02	1	49.80	2	49.78	49.55	-1	158	-0.63%
2020/08/31	0	0.00	3	49.40	49.45	-3	177	-1.69%
2020/08/28	1	49.85	0	0.00	49.85	1	190	0.53%
2020/08/26	1	49.70	0	0.00	49.85	1	193	0.52%
2020/08/20	0	0.00	3	48.60	48.90	-3	197	-1.52%
2020/08/19	0	0.00	4.1	50.21	49.80	-4.1	197	-2.05%
2020/08/18	2	50.40	0	0.00	50.50	2	197	1.01%
2020/08/12	5	50.40	0	0.00	50.60	5	221	2.25%
2020/07/27	0	0.00	1	51.10	50.50	-1	239	-0.42%
2020/07/24	8	52.94	9	52.50	51.60	-1	238	-0.42%
2020/07/20	5	49.50	0	0.00	49.80	5	221	2.26%
2020/07/17	1	50.80	0	0.00	50.10	1	222	0.45%
2020/07/16	2	50.70	0	0.00	50.80	2	224	0.89%
2020/07/15	1	49.95	0	0.00	50.00	1	224	0.44%
2020/07/09	4	50.00	0	0.00	49.70	4	229	1.74%
2020/06/29	1	50.50	0	0.00	50.70	1	232	0.43%
2020/06/16	3	49.68	5	50.08	50.40	-2	231	-0.86%
2020/06/15	3	49.00	0	0.00	49.05	3	236	1.27%
2020/06/12	1	49.60	0	0.00	49.60	1	237	0.42%
2020/06/10	0	0.00	1	52.60	52.50	-1	233	-0.43%
2020/06/05	5	54.14	3	54.00	53.80	2	230	0.87%
2020/06/04	12	51.51	13	51.87	52.00	-1	219	-0.45%
2020/05/27	1	49.55	0	0.00	49.45	1	209	0.48%
2020/05/26	0	0.00	1	49.80	49.90	-1	209	-0.48%
2020/05/22	1	50.40	5	49.00	48.95	-4	210	-1.90%
2020/05/21	4	50.53	2	50.50	50.80	2	205	0.97%
2020/05/20	12	49.00	10	49.57	49.20	2	199	1.00%
2020/05/19	8	47.98	1	47.70	48.15	7	192	3.63%
2020/04/29	1	46.55	0	0.00	46.60	1	172	0.58%
2020/04/21	0	0.00	3	43.57	43.50	-3	172	-1.74%
2020/04/20	0	0.00	1.1	45.45	45.30	-1.1	173	-0.63%
2020/04/17	1	46.80	0	0.00	46.40	1	176	0.57%
2020/04/16	1	46.25	0	0.00	46.40	1	173	0.58%
2020/04/13	2	45.10	0	0.00	45.35	2	166	1.20%
2020/04/10	0	0.00	1	46.00	46.10	-1	165	-0.60%
2020/04/08	0	0.00	7	44.03	44.50	-7	162	-4.32%
2020/04/07	5	43.49	0	0.00	43.25	5	159	3.14%
2020/03/23	1	38.70	0	0.00	38.95	1	160	0.62%
2020/03/20	0	0.00	1	39.80	40.20	-1	162	-0.62%
2020/03/19	2	37.55	1	37.70	37.70	1	159	0.63%
2020/03/16	1	45.15	0	0.00	45.10	1	148	0.67%
2020/03/13	0	0.00	1	45.20	45.60	-1	150	-0.67%
2020/03/12	2	49.40	0	0.00	49.30	2	146	1.37%
2020/03/11	2	51.00	0	0.00	51.00	2	142	1.40%
2020/03/09	2	50.90	0	0.00	51.10	2	148	1.35%
2020/03/05	2	52.80	0	0.00	52.00	2	148	1.35%
2020/03/03	0	0.00	2	51.80	51.80	-2	146	-1.37%
2020/03/02	3	51.23	0	0.00	51.30	3	147	2.04%
2020/02/27	4	52.85	1	52.80	52.60	3	148	2.02%
2020/02/25	4	53.38	0	0.00	53.50	4	146	2.72%
2020/02/20	1	55.60	0	0.00	55.60	1	146	0.68%
2020/02/19	2	55.00	0	0.00	55.50	2	148	1.35%
2020/02/17	0	0.00	1	54.60	54.70	-1	154	-0.65%
2020/02/14	4	54.98	0	0.00	55.10	4	158	2.53%
2020/02/12	1	55.20	0	0.00	54.90	1	159	0.63%
2020/02/11	8	54.10	0	0.00	54.50	8	158	5.04%
2020/02/10	1	54.50	1	54.60	54.50	0	158	0.00%
2020/02/07	1	54.90	0	0.00	54.80	1	158	0.63%
2020/02/04	4	54.75	0	0.00	54.90	4	156	2.57%
2020/01/20	2	60.40	0	0.00	60.30	2	147	1.36%
2020/01/15	0	0.00	2	60.80	60.90	-2	147	-1.36%
2020/01/14	1	61.00	0	0.00	60.80	1	147	0.68%
2020/01/09	2	58.40	0	0.00	58.20	2	147	1.36%
2020/01/03	0	0.00	5	58.60	58.70	-5	150	-3.33%
2019/12/24	2	59.40	0	0.00	59.00	2	151	1.32%
2019/12/20	0	60.90	2	60.80	60.80	-2	150	-1.32%
2019/12/18	0.1	60.40	0	0.00	60.10	0.1	154	0.03%
2019/12/17	5	59.14	0	0.00	59.40	5	153	3.26%
2019/12/11	2	58.90	0	0.00	58.20	2	159	1.25%
2019/12/06	1	57.00	0	0.00	57.00	1	157	0.64%
2019/12/05	4	56.95	0	0.00	57.10	4	159	2.51%
2019/12/03	2	58.00	0	0.00	58.30	2	156	1.28%
2019/12/02	1	59.30	0	0.00	58.90	1	154	0.65%
2019/11/28	0	60.10	0	0.00	59.50	0	159	0.01%
2019/11/25	1	60.20	1	60.00	60.10	0	158	0.00%
2019/11/21	1	59.00	1	59.20	59.30	0	159	0.00%
2019/11/20	2	59.30	0	0.00	59.30	2	161	1.24%
2019/11/15	3	59.43	3	59.50	59.80	0	161	0.00%
2019/11/14	3	60.07	0	0.00	60.20	3	158	1.90%
2019/11/13	4	60.80	1	61.40	61.00	3	158	1.89%
2019/11/12	3	61.60	0	0.00	61.50	3	157	1.90%
2019/11/04	2	61.50	1	61.40	61.60	1	165	0.60%
2019/11/01	2	61.55	0	0.00	61.50	2	167	1.19%
2019/10/30	2	62.10	0	0.00	62.00	2	168	1.18%
2019/10/29	1	62.10	2	61.80	62.20	-1	170	-0.59%
2019/10/24	0	0.00	6	62.32	62.60	-6	171	-3.49%
2019/10/23	1	62.00	0	0.00	62.00	1	177	0.56%
2019/10/21	0	0.00	4	61.78	61.90	-4	176	-2.27%
2019/10/18	5	62.30	0	0.00	61.90	5	172	2.89%
2019/10/01	0	0.00	8	62.50	62.90	-8	176	-4.53%
2019/09/25	9	63.27	0	0.00	63.30	9	174	5.15%
2019/09/23	2	63.50	0	0.00	63.40	2	173	1.15%
2019/09/18	2	63.10	0	0.00	63.40	2	168	1.19%
2019/09/11	0	0.00	1	64.00	63.70	-1	165	-0.60%
2019/09/10	0	0.00	2	63.80	63.90	-2	164	-1.22%
2019/09/09	3	65.60	0	0.00	64.00	3	162	1.85%
2019/09/06	2	64.85	0	0.00	65.20	2	159	1.25%
2019/09/05	1	63.40	1	64.30	64.50	0	158	0.00%
2019/08/30	2	63.30	3	63.30	63.30	-1	150	-0.66%
2019/08/23	1	64.10	0	0.00	64.10	1	148	0.68%
2019/08/22	0	0.00	2	64.90	64.70	-2	146	-1.37%
2019/08/19	0	0.00	5	65.08	65.10	-5	146	-3.41%
2019/08/16	0	0.00	1	65.50	65.70	-1	144	-0.69%
2019/08/15	6	65.62	2	65.90	66.00	4	142	2.81%
2019/08/14	1	66.50	0	0.00	66.80	1	139	0.72%
2019/08/13	1.1	67.60	0	0.00	67.60	1.1	132	0.83%
2019/08/12	2	69.00	0	0.00	69.10	2	131	1.52%
2019/08/08	1	68.30	0	0.00	69.00	1	136	0.73%
2019/08/06	0.1	72.30	0	0.00	69.40	0.1	137	0.04%
2019/08/05	3	70.03	0	0.00	69.90	3	137	2.18%
2019/08/02	0	0.00	1	71.30	70.90	-1	135	-0.74%
2019/07/25	0	0.00	1	72.60	73.10	-1	144	-0.69%
2019/07/24	1	71.70	4	71.90	71.80	-3	138	-2.17%
2019/07/22	2	71.30	0	0.00	71.30	2	138	1.45%
2019/07/19	2	71.40	3	71.60	71.30	-1	141	-0.71%
2019/07/17	1	71.70	2	71.70	71.20	-1	142	-0.70%
2019/07/16	1	72.00	0	0.00	71.50	1	142	0.70%
2019/07/15	0	0.00	2	70.50	72.00	-2	143	-1.40%
2019/07/11	1	69.20	0	0.00	69.30	1	148	0.67%
2019/07/10	2	69.00	0	0.00	69.30	2	147	1.35%
2019/07/08	0	0.00	3	69.57	69.40	-3	147	-2.04%
2019/07/05	2	69.50	5	69.32	69.50	-3	147	-2.04%
2019/07/04	6	68.70	0	0.00	68.70	6	144	4.15%
2019/07/02	2	68.20	1	68.30	68.50	1	143	0.70%
2019/06/26	1	68.00	7	67.80	67.90	-6	139	-4.31%
2019/06/24	3	68.40	2	68.00	68.40	1	136	0.73%
2019/06/20	6	68.37	0	0.00	68.40	6	133	4.49%
2019/06/12	3	68.17	0	0.00	68.20	3	137	2.17%
2019/06/03	0	0.00	1	69.50	68.60	-1	132	-0.75%
2019/05/24	1	70.30	0	0.00	70.50	1	132	0.75%
2019/05/15	0	0.00	1	68.90	68.30	-1	133	-0.75%
2019/05/14	0	0.00	2	68.45	68.00	-2	133	-1.50%
2019/05/13	3	67.73	1	67.80	67.90	2	133	1.50%
2019/05/08	1	70.50	0	0.00	70.00	1	128	0.78%
2019/05/07	0	0.00	1	70.80	70.30	-1	125	-0.80%
2019/05/06	0	0.00	2	71.20	71.20	-2	122	-1.63%
2019/04/26	1	69.80	6	69.70	69.70	-5	109	-4.56%
2019/04/18	12	71.97	2	71.20	71.90	10	96	10.36%
2019/04/17	0	0.00	1	69.00	70.00	-1	87	-1.15%
2019/04/16	0	0.00	1	68.80	68.90	-1	84	-1.18%
2019/04/15	2	68.80	0	0.00	68.70	2	84	2.38%
2019/03/22	4	69.00	0	0.00	68.80	4	81	4.89%
2019/03/19	1	70.00	0	0.00	69.60	1	81	1.22%
2019/02/27	2	68.30	0	0.00	68.10	2	77	2.59%
2019/02/22	0.1	68.30	0	0.00	68.10	0.1	70	0.11%
2019/02/21	5	68.00	0	0.00	68.30	5	69	7.23%
2019/02/14	2	68.00	0	0.00	68.20	2	60	3.31%
2019/02/11	0	0.00	1	69.30	69.20	-1	57	-1.74%
2019/01/25	0	0.00	3	68.40	69.20	-3	57	-5.19%
2019/01/08	3	68.00	0	0.00	67.80	3	65	4.59%
2019/01/04	2	66.50	0	0.00	66.60	2	69	2.89%
2018/12/24	2	68.00	0	0.00	67.40	2	78	2.55%
2018/12/22	1	67.00	0	0.00	67.80	1	78	1.27%
2018/12/20	1	69.00	0	0.00	68.50	1	76	1.30%
2018/12/10	1	68.90	0	0.00	68.00	1	74	1.33%
2018/10/23	1	68.00	0	0.00	68.00	1	106	0.94%
2018/10/18	1	67.30	0	0.00	67.40	1	102	0.97%
2018/10/05	5	72.00	0	0.00	72.00	5	96	5.17%
2018/09/28	5	74.16	0	0.00	73.90	5	97	5.15%
2018/09/21	0	0.00	5	73.86	74.10	-5	99	-5.01%
2018/09/12	3	71.00	0	0.00	70.60	3	101	2.97%
2018/09/10	0.5	71.60	3	71.10	71.20	-2.5	99	-2.50%
2018/09/07	1	73.50	0	0.00	72.30	1	100	1.00%
2018/08/30	0	0.00	2	76.30	76.10	-2	101	-1.98%
2018/08/23	1	74.10	0	0.00	75.10	1	102	0.97%
2018/08/22	1	74.00	0	0.00	74.50	1	102	0.97%
2018/08/10	1	76.40	0	0.00	76.70	1	92	1.08%
2018/08/07	1	76.80	0	0.00	76.80	1	91	1.10%
2018/07/26	0	0.00	1	79.50	79.40	-1	89	-1.11%
2018/07/13	0	0.00	1	77.90	77.80	-1	93	-1.07%
2018/07/12	0	0.00	1	77.50	77.50	-1	94	-1.06%
2018/06/12	3	80.33	0	0.00	80.30	3	95	3.14%
2018/06/01	2	80.40	0	0.00	80.60	2	96	2.06%
2018/05/22	1	81.40	0	0.00	81.00	1	95	1.05%
2018/05/15	1	81.90	0	0.00	80.80	1	105	0.95%
2018/05/14	1	81.90	0	0.00	82.00	1	111	0.90%
2018/05/07	0	0.00	2	80.60	80.20	-2	126	-1.58%
2018/04/30	1	80.10	0	0.00	80.10	1	140	0.71%
2018/04/27	1	79.90	0	0.00	79.90	1	142	0.70%
2018/04/26	1	79.80	0	0.00	80.40	1	146	0.68%
2018/04/20	1	82.80	0	0.00	82.10	1	148	0.67%
2018/04/19	0	84.00	0	0.00	82.50	0	148	0.01%
2018/03/30	2	84.80	0	0.00	84.50	2	183	1.09%
2018/03/28	1	84.60	0	0.00	84.60	1	186	0.54%
2018/03/21	3	87.27	0	0.00	87.50	3	199	1.50%
2018/03/09	0.2	90.50	2	89.50	90.00	-1.8	245	-0.73%
2018/02/23	1	86.80	0	0.00	87.00	1	261	0.38%
2018/02/21	0	0.00	1	86.10	86.20	-1	268	-0.37%
2018/02/09	2	84.40	0	0.00	85.00	2	273	0.73%
2018/02/07	2	87.40	0	0.00	87.00	2	279	0.72%
2018/02/06	1	88.00	0	0.00	87.00	1	284	0.35%
2018/01/31	2	90.05	0	0.00	91.40	2	284	0.70%
2018/01/30	1	90.30	0	0.00	90.00	1	284	0.35%
2018/01/26	2	93.30	0	0.00	91.60	2	273	0.73%
2018/01/25	1	93.60	0	0.00	93.90	1	269	0.37%
2018/01/24	0	0.00	2	95.05	96.00	-2	264	-0.76%
2018/01/23	0	0.00	1	94.60	94.60	-1	261	-0.38%
2018/01/22	0.1	95.20	3	94.57	95.40	-2.9	259	-1.11%
2018/01/16	1	93.30	0	0.00	93.30	1	246	0.41%
2018/01/12	1	93.70	1	93.80	93.20	0	247	0.00%
2018/01/08	0	0.00	2	93.70	93.90	-2	233	-0.86%
2018/01/02	0	0.00	4	92.23	92.40	-4	220	-1.81%