辛耘 (3583)-新光-高雄券商分點個股進出

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

辛耘

(3583)

可現股當沖

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

立即追蹤
本地時間:14:30

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

辛耘 (3583)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	432.00	0	0.00	432.50	1	5,042	0.02%
2024/11/21	1	433.50	0.1	433.88	432.00	0.9	5,102	0.02%
2024/11/20	4.1	435.72	4	433.13	433.50	0.1	5,153	0.00%
2024/11/19	2	421.51	2	430.00	432.50	0	5,187	0.00%
2024/11/18	0.1	419.52	1	418.00	414.50	-0.9	5,271	-0.02%
2024/11/15	2.1	439.16	1	449.91	436.00	1.1	5,318	0.02%
2024/11/14	3	449.00	7	447.43	443.50	-4	5,482	-0.07%
2024/11/13	6.2	458.87	1	450.00	450.00	5.2	5,554	0.09%
2024/11/12	2.1	460.15	2.1	466.52	463.50	0	5,604	0.00%
2024/11/11	0	463.00	0	462.00	463.00	0	5,628	0.00%
2024/11/08	0	461.50	3	466.01	465.50	-3	5,720	-0.05%
2024/11/07	5	461.71	7	463.29	459.00	-2	5,771	-0.03%
2024/11/06	1	457.52	2	458.00	455.00	-1	5,821	-0.02%
2024/11/05	6.1	458.83	3	459.00	454.00	3.1	5,897	0.05%
2024/11/04	3	459.16	2	459.50	458.00	1	5,940	0.02%
2024/11/01	9	458.56	9	460.67	460.00	0	5,957	0.00%
2024/10/30	5	449.50	5	449.80	452.00	0	5,975	0.00%
2024/10/29	2.1	446.42	6.1	444.07	447.00	-4	6,039	-0.07%
2024/10/28	5.5	454.37	1.1	453.86	449.00	4.4	6,075	0.07%
2024/10/25	2	463.72	0	0.00	462.00	2	6,121	0.03%
2024/10/24	3.6	474.24	0.1	463.42	462.00	3.4	6,192	0.06%
2024/10/23	5	485.80	5	485.10	476.50	0	6,261	0.00%
2024/10/22	1.1	473.39	1.6	474.33	473.00	-0.4	6,301	-0.01%
2024/10/21	5.1	488.22	5.1	488.27	483.00	0	6,402	0.00%
2024/10/18	21.3	495.03	12.1	487.56	480.50	9.2	6,488	0.14%
2024/10/17	6.1	490.02	9	488.88	492.50	-3	6,436	-0.05%
2024/10/16	8	487.31	12.1	486.04	485.00	-4.1	6,402	-0.06%
2024/10/15	10.1	487.42	7.1	480.79	480.50	3	6,359	0.05%
2024/10/14	8.1	487.19	7.1	487.15	491.50	1	6,326	0.02%
2024/10/11	6.2	500.18	4.3	497.64	488.00	1.8	6,326	0.03%
2024/10/09	25.2	500.77	19.1	496.39	498.50	6.1	6,331	0.10%
2024/10/08	30.3	507.27	32.3	508.52	506.00	-2	6,363	-0.03%
2024/10/07	10.1	462.90	23.5	473.04	491.50	-13.4	6,209	-0.22%
2024/10/04	8.1	446.71	11.2	447.70	447.00	-3.1	6,234	-0.05%
2024/10/01	4	429.25	6.1	430.99	435.50	-2.1	6,355	-0.03%
2024/09/30	7.1	435.15	7.2	430.19	424.50	-0.1	6,482	0.00%
2024/09/27	18	445.46	17	442.79	439.50	1	6,568	0.02%
2024/09/26	8.1	453.04	3.1	453.26	447.50	5	6,621	0.08%
2024/09/25	8	454.38	10.1	456.18	453.50	-2	6,752	-0.03%
2024/09/24	21.2	444.88	12.3	441.57	440.50	8.9	6,680	0.13%
2024/09/23	21.1	452.21	18.2	453.17	453.00	2.9	6,591	0.04%
2024/09/20	11.2	447.29	23.5	449.17	451.50	-12.3	6,567	-0.19%
2024/09/19	50.4	440.12	41.2	439.60	437.50	9.2	6,371	0.14%
2024/09/18	7.2	406.99	21.1	414.57	426.50	-13.9	6,110	-0.23%
2024/09/16	10	392.60	9	389.90	388.00	1	6,004	0.02%
2024/09/13	13.1	401.66	9.1	404.29	397.50	4	6,083	0.06%
2024/09/12	14.3	395.50	16.1	396.28	397.50	-1.8	5,997	-0.03%
2024/09/11	6	375.95	8.3	379.36	383.00	-2.2	5,919	-0.04%
2024/09/10	12.3	383.59	8.8	383.94	374.00	3.5	5,953	0.06%
2024/09/09	9	376.72	19	375.68	379.00	-10	5,884	-0.17%
2024/09/06	20.1	378.96	17	382.79	377.00	3.1	5,856	0.05%
2024/09/05	14.2	378.58	11	373.18	371.00	3.2	5,819	0.06%
2024/09/04	13.3	380.32	10	381.85	377.50	3.3	5,838	0.06%
2024/09/03	25	402.04	16	404.19	397.00	9	5,836	0.15%
2024/09/02	26.4	421.16	23	408.48	402.00	3.4	5,816	0.06%
2024/08/30	13.1	435.56	10.1	437.29	431.50	3	5,734	0.05%
2024/08/29	9	437.72	11	437.91	435.00	-2	5,693	-0.04%
2024/08/28	9.1	438.61	7	438.57	436.00	2.1	5,663	0.04%
2024/08/27	17	441.29	15.2	441.60	441.00	1.8	5,647	0.03%
2024/08/26	19.9	453.15	9.3	449.14	435.00	10.6	5,580	0.19%
2024/08/23	18.1	464.26	20	466.33	468.50	-1.9	5,467	-0.03%
2024/08/22	11.1	462.03	11	459.14	453.00	0.1	5,410	0.00%
2024/08/21	22.2	456.27	20.2	459.15	455.00	2	5,392	0.04%
2024/08/20	24.6	471.40	20.5	474.36	467.50	4.1	5,397	0.08%
2024/08/19	8.5	457.59	12.1	459.95	466.00	-3.6	5,300	-0.07%
2024/08/16	24.6	466.66	25.4	468.03	452.50	-0.8	5,228	-0.01%
2024/08/15	12	436.46	10.2	438.76	441.00	1.8	5,036	0.04%
2024/08/14	19.3	434.59	21.5	428.68	424.00	-2.3	4,952	-0.05%
2024/08/13	5	416.80	5.4	420.15	423.50	-0.4	4,834	-0.01%
2024/08/12	16.1	417.97	20.8	419.24	414.50	-4.7	4,839	-0.10%
2024/08/09	13.2	389.63	21.3	389.72	396.00	-8.1	4,747	-0.17%
2024/08/08	13.2	360.91	12	360.25	361.50	1.2	4,696	0.02%
2024/08/07	27.3	367.68	24	370.08	371.00	3.3	4,703	0.07%
2024/08/06	9.1	355.67	9	348.67	354.00	0.1	4,684	0.00%
2024/08/05	8.3	358.66	6.1	364.17	354.50	2.2	4,713	0.05%
2024/08/02	14.1	412.36	20.1	403.01	393.50	-6	4,734	-0.13%
2024/08/01	3.6	412.96	8.1	413.95	418.50	-4.6	4,834	-0.09%
2024/07/31	9.1	404.29	11	406.95	401.00	-2	4,875	-0.04%
2024/07/30	15	399.89	18.1	398.20	405.50	-3	4,886	-0.06%
2024/07/29	20.1	391.81	9.1	385.52	382.00	11	4,873	0.23%
2024/07/26	26.3	405.17	24	405.71	401.50	2.2	4,840	0.05%
2024/07/23	18	405.33	23	406.24	409.00	-5	4,820	-0.10%
2024/07/22	17.1	403.72	10.1	394.46	391.00	7.1	4,782	0.15%
2024/07/19	20.1	409.67	29.3	403.03	420.00	-9.2	4,690	-0.20%
2024/07/18	14.6	381.85	11.2	385.66	382.00	3.4	4,680	0.07%
2024/07/17	2.2	412.56	2.2	412.28	409.00	0	4,683	0.00%
2024/07/16	7.8	422.18	5.3	415.83	413.50	2.5	4,737	0.05%
2024/07/15	5.2	422.45	8.2	420.34	423.50	-3	4,883	-0.06%
2024/07/12	8.7	420.95	30.7	420.43	411.50	-22	4,986	-0.44%
2024/07/11	27.1	435.63	27.2	439.51	438.00	-0.1	5,160	0.00%
2024/07/10	25.2	455.41	30.2	453.09	434.00	-5.1	5,167	-0.10%
2024/07/09	28.3	440.86	28.2	440.74	446.50	0.1	5,116	0.00%
2024/07/08	28.1	449.70	25.9	441.46	443.00	2.2	5,148	0.04%
2024/07/05	32.1	438.63	40.1	438.32	451.50	-8	5,014	-0.16%
2024/07/04	59.2	403.73	40.3	400.19	410.50	18.9	4,917	0.38%
2024/07/03	12.3	382.68	16.3	376.66	373.50	-4	4,915	-0.08%
2024/07/02	16.1	387.89	12.1	386.79	389.00	4	4,966	0.08%
2024/07/01	32.3	378.32	30.9	381.20	388.50	1.4	5,209	0.03%
2024/06/28	2	351.75	5	358.00	353.50	-3	5,222	-0.06%
2024/06/27	3.2	352.89	3	346.51	346.00	0.1	5,362	0.00%
2024/06/26	5.2	342.99	8.1	353.23	354.00	-2.8	5,435	-0.05%
2024/06/25	1.1	333.49	2.8	336.29	335.00	-1.7	5,566	-0.03%
2024/06/24	2	348.75	4.5	347.00	342.00	-2.5	5,822	-0.04%
2024/06/21	3.3	355.81	3.4	359.20	358.50	-0.1	6,054	0.00%
2024/06/20	24.4	365.08	22.6	364.84	367.50	1.7	6,188	0.03%
2024/06/19	26	349.52	27	347.96	349.00	-1	6,142	-0.02%
2024/06/18	8	345.94	2	347.25	344.00	6	6,178	0.10%
2024/06/17	10	351.10	41.7	351.00	340.50	-31.7	6,253	-0.51%
2024/06/14	14.6	344.15	13.1	343.58	344.50	1.5	6,372	0.02%
2024/06/13	0	0.00	15.1	348.53	349.50	-15.1	6,514	-0.23%
2024/06/12	7	347.29	3	345.17	345.00	4	6,570	0.06%
2024/06/11	25.3	349.72	14.1	349.15	349.50	11.1	6,622	0.17%
2024/06/07	27.1	338.06	3	342.95	347.00	24.1	6,682	0.36%
2024/06/06	1.1	334.90	8	336.75	331.00	-7	6,709	-0.10%
2024/06/05	8	331.00	0	0.00	327.00	8	6,813	0.12%
2024/06/04	2	336.75	1.1	337.05	331.00	0.9	6,997	0.01%
2024/06/03	3.1	338.37	4.4	336.84	339.00	-1.3	7,202	-0.02%
2024/05/31	2.2	330.61	2.2	327.27	339.00	0	7,356	0.00%
2024/05/30	9.2	332.81	14.3	333.60	330.00	-5	7,430	-0.07%
2024/05/29	1.9	346.99	0	0.00	343.00	1.9	7,524	0.03%
2024/05/28	3	346.50	1.1	350.67	342.00	2	7,556	0.03%
2024/05/27	10	346.50	9	346.72	342.50	1	7,594	0.01%
2024/05/24	4.1	349.03	3.6	348.33	351.00	0.5	7,807	0.01%
2024/05/23	3	333.33	2	338.00	334.00	1	8,147	0.01%
2024/05/22	2	335.00	2	334.26	334.00	0	8,286	0.00%
2024/05/20	3.1	332.98	1	338.00	328.50	2.1	8,525	0.02%
2024/05/17	2	338.51	4.1	336.56	338.00	-2.1	8,577	-0.02%
2024/05/16	6.3	334.35	10	334.05	332.50	-3.7	8,622	-0.04%
2024/05/15	6.3	325.53	1	324.50	320.00	5.3	8,705	0.06%
2024/05/14	1	323.50	4	321.13	323.50	-3	8,887	-0.03%
2024/05/13	21.1	325.68	17.2	322.68	319.00	3.9	8,883	0.04%
2024/05/10	8.7	352.79	7	349.29	345.00	1.6	8,815	0.02%
2024/05/09	8.2	362.69	15.1	359.78	364.00	-6.9	8,740	-0.08%
2024/05/08	4.2	361.60	6.3	363.38	368.00	-2.1	8,656	-0.02%
2024/05/07	17	361.65	17.4	361.67	364.00	-0.4	8,609	0.00%
2024/05/06	6.2	349.78	7.2	352.56	348.50	-1	8,456	-0.01%
2024/05/03	8.1	348.93	7.3	343.73	342.50	0.8	8,341	0.01%
2024/05/02	6	340.42	6.2	344.13	347.00	-0.2	8,315	0.00%
2024/04/30	5.1	343.93	6	338.92	338.00	-0.9	8,312	-0.01%
2024/04/29	5	342.20	11	341.18	342.50	-6	8,288	-0.07%
2024/04/26	6.1	335.07	7.3	336.65	335.00	-1.3	8,274	-0.02%
2024/04/25	7.3	323.51	7	324.64	326.50	0.3	8,301	0.00%
2024/04/24	27.2	335.62	21	334.24	328.50	6.1	8,289	0.07%
2024/04/23	13	318.94	13	319.12	321.50	0	8,261	0.00%
2024/04/22	11	314.91	13.4	313.88	304.50	-2.4	8,245	-0.03%
2024/04/19	10.2	326.97	15.2	320.29	316.50	-5.1	8,188	-0.06%
2024/04/18	21.7	355.52	20.2	352.12	346.50	1.6	8,018	0.02%
2024/04/17	38.5	356.67	30.1	358.46	363.00	8.4	7,899	0.11%
2024/04/16	4.1	328.04	8.3	333.73	340.00	-4.2	7,750	-0.05%
2024/04/15	13.4	345.13	12	348.04	341.00	1.4	7,646	0.02%
2024/04/12	42.3	349.86	38.4	346.78	341.00	4	7,539	0.05%
2024/04/11	10.4	339.64	5	340.20	337.00	5.4	7,412	0.07%
2024/04/10	31.3	359.42	42.7	349.34	341.00	-11.3	7,350	-0.15%
2024/04/09	31.2	374.61	33.3	359.14	354.00	-2.2	7,244	-0.03%
2024/04/08	28.2	373.53	85	367.48	364.50	-56.8	7,095	-0.80%
2024/04/03	55.5	364.83	59.2	366.97	380.50	-3.8	6,932	-0.05%
2024/04/02	25	339.64	31.2	333.48	347.00	-6.2	6,559	-0.09%
2024/04/01	87	319.54	35.2	318.32	315.50	51.8	6,367	0.81%
2024/03/29	13.3	304.47	11.3	303.35	302.00	2	6,182	0.03%
2024/03/28	28.1	315.21	21.3	314.12	309.00	6.8	6,076	0.11%
2024/03/27	19.5	305.90	18.1	305.73	317.50	1.4	5,884	0.02%
2024/03/26	48.2	301.05	43.5	300.01	291.50	4.7	5,624	0.08%
2024/03/25	28.8	294.73	28.5	297.16	298.50	0.3	5,383	0.01%
2024/03/22	7.1	286.23	8.5	287.40	287.00	-1.4	5,235	-0.03%
2024/03/21	16	282.38	2.7	284.30	283.00	13.3	5,149	0.26%
2024/03/20	14.2	281.30	8	283.75	277.50	6.1	5,097	0.12%
2024/03/19	23.5	289.98	20.6	291.27	290.00	2.8	5,006	0.06%
2024/03/18	17.6	279.67	13.1	277.81	287.00	4.5	4,838	0.09%
2024/03/15	2	271.24	2	266.00	266.00	0	4,686	0.00%
2024/03/14	3	266.66	1.1	264.89	265.00	1.9	4,636	0.04%
2024/03/13	10.2	274.96	8.7	272.10	276.00	1.5	4,564	0.03%
2024/03/12	9.2	283.91	9.3	284.66	285.00	-0.1	4,482	0.00%
2024/03/11	17.3	280.13	23.3	280.15	280.50	-6	4,413	-0.14%
2024/03/08	9.6	279.25	9.1	270.82	263.50	0.6	4,295	0.01%
2024/03/07	20.2	287.29	16.5	285.51	285.00	3.7	4,173	0.09%
2024/03/06	10.6	283.24	11.3	285.35	288.00	-0.8	4,103	-0.02%
2024/03/05	9.3	272.87	7.2	273.18	275.00	2.1	4,037	0.05%
2024/03/04	7.7	277.03	2.1	271.29	268.00	5.6	3,969	0.14%
2024/03/01	8.4	266.93	5.3	268.26	268.00	3.1	3,909	0.08%
2024/02/29	9.2	265.27	12.6	265.59	267.00	-3.4	3,965	-0.09%
2024/02/27	23.8	281.09	43.7	279.49	266.50	-19.9	3,944	-0.50%
2024/02/26	75.7	285.49	71.2	287.11	293.50	4.5	3,840	0.12%
2024/02/23	5.3	263.99	12.8	272.14	278.50	-7.5	3,611	-0.21%
2024/02/22	20.4	250.39	12.9	249.43	253.50	7.5	3,588	0.21%
2024/02/21	5	238.10	6.1	241.12	239.50	-1.1	3,407	-0.03%
2024/02/20	2.3	245.00	3.1	247.45	242.00	-0.8	3,351	-0.02%
2024/02/19	4.2	244.18	4.4	245.23	242.50	-0.2	3,278	0.00%
2024/02/16	16.8	247.44	13.1	247.32	247.50	3.8	3,224	0.12%
2024/02/15	18.8	233.42	25	233.99	243.50	-6.2	3,086	-0.20%
2024/02/05	6.1	220.44	1	217.58	221.50	5.1	2,926	0.17%
2024/02/02	3.1	219.48	2	220.01	219.50	1	2,911	0.04%
2024/02/01	0	219.00	0	0.00	218.50	0	2,900	0.00%
2024/01/31	2	215.50	5	221.90	215.50	-3	2,895	-0.10%
2024/01/30	0.1	219.33	1	219.08	220.00	-1	2,862	-0.03%
2024/01/29	1.1	215.72	13	214.04	218.50	-11.9	2,858	-0.42%
2024/01/26	3	212.67	1.3	213.89	210.50	1.7	2,845	0.06%
2024/01/25	8	220.31	8.8	222.60	216.00	-0.8	2,840	-0.03%
2024/01/24	20.1	222.62	11.1	221.14	219.00	9	2,811	0.32%
2024/01/23	7	219.21	6	220.25	220.00	1	2,763	0.04%
2024/01/22	17	219.12	20.3	220.34	221.00	-3.3	2,733	-0.12%
2024/01/19	21.2	217.77	11	217.14	212.50	10.2	2,655	0.38%
2024/01/18	11	209.55	7.2	208.36	209.50	3.9	2,583	0.15%
2024/01/17	14.2	221.98	21.2	219.47	214.50	-7	2,582	-0.27%
2024/01/16	5	216.50	4.3	216.03	217.00	0.7	2,515	0.03%
2024/01/15	8.1	212.01	0	215.00	214.00	8.1	2,513	0.32%
2024/01/12	1.3	209.24	5.1	208.53	210.50	-3.8	2,602	-0.14%
2024/01/11	1	209.50	5	207.60	210.00	-4	2,611	-0.15%
2024/01/10	16.1	208.73	10.1	209.78	206.00	6	2,612	0.23%
2024/01/09	1.1	203.48	1	202.00	202.00	0.1	2,555	0.00%
2024/01/08	1	198.00	1	197.51	197.50	0	2,572	0.00%
2024/01/05	1.2	199.83	5.3	199.58	199.50	-4.1	2,608	-0.16%
2024/01/02	1	209.00	1.3	209.10	210.50	-0.3	2,688	-0.01%
2023/12/29	3.2	211.05	5	212.50	214.00	-1.8	2,702	-0.07%
2023/12/28	3	211.50	3	212.50	213.00	0	2,713	0.00%
2023/12/27	4	210.75	3.1	211.00	211.00	0.9	2,773	0.03%
2023/12/26	0	207.00	5	206.70	206.50	-5	2,864	-0.17%
2023/12/25	2	207.50	0	0.00	207.50	2	2,891	0.07%
2023/12/22	1	207.56	0	0.00	206.50	1	2,902	0.04%
2023/12/21	2.2	207.79	3.1	211.41	207.50	-0.9	2,920	-0.03%
2023/12/20	6.1	215.16	5.2	214.75	213.50	0.9	2,992	0.03%
2023/12/19	11.3	216.63	10	218.05	217.50	1.3	3,003	0.04%
2023/12/18	0	0.00	6	214.33	214.50	-6	3,006	-0.20%
2023/12/15	5	213.60	7.2	213.14	212.50	-2.2	3,031	-0.07%
2023/12/14	10	214.65	13	214.69	213.50	-3	3,074	-0.10%
2023/12/13	8	213.13	8	216.81	213.00	0	3,079	0.00%
2023/12/12	6	211.75	10	213.35	211.00	-4	3,062	-0.13%
2023/12/11	17.1	213.47	4.1	212.51	211.50	13	3,072	0.42%
2023/12/08	7	219.64	9.3	220.31	219.50	-2.3	3,053	-0.08%
2023/12/07	20	218.53	27	221.72	217.00	-7	3,055	-0.23%
2023/12/06	7	217.71	7	218.36	219.00	0	3,053	0.00%
2023/12/05	9.3	218.23	11.1	218.46	215.50	-1.8	3,061	-0.06%
2023/12/04	23.2	227.47	8.1	230.35	223.50	15.1	3,044	0.50%
2023/12/01	39.1	230.65	43	228.23	229.50	-3.9	3,049	-0.13%
2023/11/30	15	223.57	12.1	224.08	221.00	3	2,950	0.10%
2023/11/29	13.1	216.27	13	218.23	216.00	0.1	2,895	0.00%
2023/11/28	9.2	218.50	5	220.28	216.50	4.1	2,947	0.14%
2023/11/27	19.5	224.13	22.4	223.38	219.50	-3	2,961	-0.10%
2023/11/24	11.2	216.34	8	215.50	218.00	3.2	2,920	0.11%
2023/11/22	10.4	213.59	18.2	214.21	215.00	-7.8	2,873	-0.27%
2023/11/21	16.1	206.41	18.1	205.70	207.00	-2	2,810	-0.07%
2023/11/20	2.3	192.65	1	192.50	193.50	1.3	2,842	0.05%
2023/11/17	0	194.00	9	191.67	195.00	-9	2,923	-0.31%
2023/11/16	4	188.50	13	191.38	188.50	-9	3,125	-0.29%
2023/11/15	15	193.23	5	194.60	190.50	10	3,217	0.31%
2023/11/14	3	192.83	1	192.00	193.50	2	3,382	0.06%
2023/11/13	15	193.37	12	193.54	192.00	3	3,664	0.08%
2023/11/09	5	188.81	2	190.25	189.00	3	3,917	0.08%
2023/11/08	2	192.75	1	195.50	192.00	1	4,048	0.02%
2023/11/07	2	190.50	1	192.00	190.50	1	4,200	0.02%
2023/11/06	3	193.67	3	190.00	193.00	0	4,392	0.00%
2023/11/03	1	189.00	0	0.00	188.00	1	4,648	0.02%
2023/11/02	2	185.75	2	187.00	186.50	0	5,016	0.00%
2023/11/01	2	177.75	2	178.75	180.00	0	5,369	0.00%
2023/10/31	3	183.67	5	184.10	181.00	-2	5,602	-0.04%
2023/10/30	2	187.50	2	189.50	188.00	0	5,837	0.00%
2023/10/27	3	188.84	2	186.75	187.00	1	6,157	0.02%
2023/10/26	2	191.25	1.1	192.73	188.50	0.9	6,549	0.01%
2023/10/25	4	200.38	7.1	201.85	198.00	-3.1	6,748	-0.05%
2023/10/24	5	200.20	2	201.00	202.00	3	6,929	0.04%
2023/10/23	10	201.90	7.2	197.71	195.50	2.8	7,280	0.04%
2023/10/20	23.5	199.13	18	198.11	202.00	5.5	7,469	0.07%
2023/10/19	1	181.00	2	185.75	190.50	-1	7,470	-0.01%
2023/10/18	2	184.75	7.1	183.59	182.50	-5.1	7,753	-0.07%
2023/10/17	1	192.50	2	198.00	190.00	-1	7,915	-0.01%
2023/10/16	4	192.63	8.1	191.62	195.50	-4.1	7,992	-0.05%
2023/10/13	5	202.50	3.9	200.52	198.50	1.1	8,148	0.01%
2023/10/12	1	208.50	1	210.00	207.00	0	8,461	0.00%
2023/10/11	5.3	207.16	12.4	207.21	204.00	-7	8,692	-0.08%
2023/10/06	2.3	203.07	1	203.02	202.00	1.3	8,782	0.01%
2023/10/05	7.2	205.67	4	206.25	205.50	3.2	9,007	0.04%
2023/10/04	4	201.00	4	201.25	202.00	0	9,120	0.00%
2023/10/03	12.1	207.38	6.3	206.97	204.50	5.8	9,147	0.06%
2023/10/02	14.3	208.88	9.2	207.48	212.00	5.1	9,218	0.06%
2023/09/28	4.1	197.78	3	197.84	198.00	1.1	9,268	0.01%
2023/09/27	3.1	195.16	5	194.80	193.50	-1.9	9,396	-0.02%
2023/09/26	2	196.50	0	0.00	195.00	2	9,622	0.02%
2023/09/25	25.1	201.24	20	201.00	198.00	5.1	9,656	0.05%
2023/09/22	4.1	190.83	2	192.50	194.00	2.1	9,618	0.02%
2023/09/21	2	189.01	2	190.50	189.00	0	9,618	0.00%
2023/09/20	1.1	198.17	6	193.17	193.00	-4.9	9,653	-0.05%
2023/09/19	5.1	198.11	9.1	196.16	195.00	-4	9,684	-0.04%
2023/09/18	0.3	204.55	1	203.00	203.00	-0.7	9,673	-0.01%
2023/09/15	3	214.13	4	210.75	210.00	-1	9,705	-0.01%
2023/09/14	4	214.38	7	215.79	214.50	-3	9,774	-0.03%
2023/09/13	0.2	207.60	0	0.00	211.00	0.2	9,812	0.00%
2023/09/12	4.2	208.40	3.3	207.67	207.00	0.9	9,868	0.01%
2023/09/11	5.3	205.95	2.1	207.00	205.50	3.3	9,944	0.03%
2023/09/08	7	216.50	2	215.00	214.50	5	10,148	0.05%
2023/09/07	1	218.96	4	218.37	219.00	-3	10,205	-0.03%
2023/09/06	4	218.50	5.1	219.03	218.50	-1.1	10,284	-0.01%
2023/09/05	0.1	213.78	0	217.50	219.00	0.1	10,411	0.00%
2023/09/04	10.1	212.33	12	210.75	215.00	-1.9	10,674	-0.02%
2023/09/01	7	214.92	9.1	214.49	212.00	-2	10,688	-0.02%
2023/08/31	5	210.50	6.2	210.52	211.50	-1.2	10,792	-0.01%
2023/08/30	14.1	215.75	11	214.78	212.50	3.1	10,813	0.03%
2023/08/29	7.1	214.99	8.1	216.43	215.00	-1	10,827	-0.01%
2023/08/28	11.4	220.58	11.2	219.73	217.00	0.2	10,822	0.00%
2023/08/25	13.9	235.47	18.6	232.47	226.00	-4.7	10,788	-0.04%
2023/08/24	25.6	247.68	22.4	243.69	241.00	3.1	10,820	0.03%
2023/08/23	8.5	244.44	5.1	240.84	246.00	3.4	10,699	0.03%
2023/08/22	57.3	252.30	55.2	248.97	244.00	2.1	10,687	0.02%
2023/08/21	12.1	239.15	9.1	239.92	240.00	3	10,521	0.03%
2023/08/18	20.4	242.51	25.1	238.36	235.00	-4.7	10,439	-0.05%
2023/08/17	21	244.83	21.3	245.90	249.00	-0.3	10,262	0.00%
2023/08/16	8	228.61	10	229.54	231.50	-2	9,976	-0.02%
2023/08/15	18.1	232.12	30.1	232.17	227.00	-12	9,927	-0.12%
2023/08/14	14.2	219.65	8	219.56	224.50	6.1	9,777	0.06%
2023/08/11	21.1	224.20	16.5	223.59	218.00	4.6	9,675	0.05%
2023/08/10	25.1	223.42	28.5	226.07	222.00	-3.4	9,512	-0.04%
2023/08/09	24.3	246.74	21.3	246.91	240.50	3	9,313	0.03%
2023/08/08	55.9	250.94	56.2	251.63	257.00	-0.4	9,039	0.00%
2023/08/07	62.1	235.75	70.1	238.10	245.50	-8.1	8,664	-0.09%
2023/08/04	45.5	214.33	47.5	216.10	223.50	-2	8,306	-0.02%
2023/08/02	25.4	214.45	25.7	216.36	203.50	-0.3	8,054	0.00%
2023/08/01	57.9	239.95	38.9	239.65	225.00	19	7,809	0.24%
2023/07/31	20.2	253.51	25.8	251.99	249.50	-5.6	7,483	-0.07%
2023/07/28	54	232.68	66	234.06	242.50	-12	7,079	-0.17%
2023/07/27	27.5	220.19	30.2	221.50	220.50	-2.7	6,850	-0.04%
2023/07/26	108.5	222.46	100.1	221.19	217.00	8.4	6,633	0.13%	大買/
2023/07/25	51.4	206.32	46.1	205.66	212.00	5.3	6,254	0.08%
2023/07/24	43	188.56	49	191.36	193.00	-6	6,016	-0.10%
2023/07/21	71.1	193.63	75.1	191.53	188.50	-3.9	5,903	-0.07%
2023/07/20	26.1	184.12	21.2	185.74	190.00	4.9	5,607	0.09%
2023/07/19	36.2	180.55	38.2	177.28	174.00	-2	5,419	-0.04%
2023/07/18	51.3	182.40	67.2	179.77	179.00	-15.9	5,341	-0.30%
2023/07/17	105.7	190.54	97	192.12	186.50	8.7	5,159	0.17%	大買/
2023/07/14	85.6	174.70	93.1	175.98	180.50	-7.5	4,804	-0.16%
2023/07/13	23	167.76	28	169.34	164.50	-5	4,542	-0.11%
2023/07/12	53.1	171.06	50.1	170.26	164.00	3	4,406	0.07%
2023/07/11	25	167.06	22	167.02	166.00	3	4,164	0.07%
2023/07/10	4	160.50	7	162.14	162.00	-3	4,024	-0.07%
2023/07/07	49	163.79	48.5	161.57	160.00	0.5	3,978	0.01%
2023/07/06	47	165.31	48	161.55	162.00	-1	3,860	-0.03%
2023/07/05	56	163.07	45.1	160.84	160.50	10.9	3,705	0.29%
2023/07/04	26.2	163.34	39.8	164.68	169.50	-13.6	3,546	-0.38%
2023/07/03	3.1	151.82	3	154.15	154.50	0.1	3,309	0.00%
2023/06/30	13	151.19	11.2	151.23	154.00	1.8	3,254	0.06%
2023/06/29	2.2	148.14	2.1	148.24	148.00	0.1	3,213	0.00%
2023/06/28	21	146.83	17.2	146.95	146.00	3.8	3,183	0.12%
2023/06/27	10.1	151.90	9.2	152.54	152.50	0.9	3,115	0.03%
2023/06/26	25.3	157.46	20.1	155.95	155.00	5.2	3,050	0.17%
2023/06/21	11.1	159.14	30.2	158.36	158.00	-19.1	3,006	-0.63%
2023/06/20	19.1	161.73	8.2	160.66	157.50	10.9	2,955	0.37%
2023/06/19	5.1	154.18	23	158.13	157.00	-17.9	2,874	-0.62%
2023/06/16	21.1	160.05	19.1	161.14	161.50	2	2,805	0.07%
2023/06/15	49.2	162.36	32	159.81	158.00	17.2	2,731	0.63%
2023/06/14	69	165.17	46.1	162.22	157.50	22.9	2,629	0.87%
2023/06/13	22	155.18	25	160.92	162.00	-3	2,380	-0.13%
2023/06/12	28	147.09	27.2	147.56	147.50	0.8	2,307	0.04%
2023/06/09	52.1	147.62	70	148.48	150.00	-17.9	2,207	-0.81%
2023/06/08	50.1	144.65	27	144.96	144.00	23.1	2,013	1.15%
2023/06/07	0	0.00	5	134.50	134.50	-5	1,737	-0.29%
2023/06/06	87	118.89	219.1	117.95	122.50	-132.1	1,667	-7.92%	大賣/鉅額交易
2023/06/05	15	115.40	21	115.48	114.00	-6	1,473	-0.41%
2023/06/02	23	112.70	18	111.28	112.00	5	1,371	0.36%
2023/06/01	59	109.52	80	110.41	112.00	-21	1,286	-1.63%
2023/05/31	15	106.93	2	105.25	105.00	13	1,214	1.07%
2023/05/30	33.2	108.84	43	109.39	108.00	-9.8	1,155	-0.85%
2023/05/29	28	105.91	4	105.38	103.00	24	1,005	2.39%
2023/05/26	54	103.19	45	103.61	104.50	9	956	0.94%
2023/05/25	15	103.32	7	102.03	104.50	8	877	0.91%
2023/05/24	2	97.20	0	0.00	97.20	2	828	0.24%
2023/05/23	1	99.50	0.1	100.50	99.50	0.9	818	0.11%
2023/05/22	1	101.50	2.2	101.01	100.00	-1.2	805	-0.15%
2023/05/19	15	100.26	6	101.72	99.90	9	794	1.13%
2023/05/18	7.4	97.81	68	96.48	97.20	-60.6	723	-8.38%
2023/05/17	89	93.52	9	94.13	94.40	80	682	11.72%
2023/05/16	13	90.35	2	90.05	90.10	11	643	1.71%
2023/05/12	0	0.00	0	89.00	87.70	0	648	-0.01%
2023/05/11	1.1	86.58	1	86.30	86.40	0.1	646	0.02%
2023/05/10	0	86.63	0.2	86.80	86.00	-0.2	641	-0.03%
2023/05/09	0	89.50	0	0.00	89.30	0	628	0.00%
2023/05/08	0.2	90.60	2	91.00	89.90	-1.8	625	-0.29%
2023/05/05	0	0.00	1	91.00	91.00	-1	618	-0.16%
2023/05/02	0	0.00	2	91.75	91.30	-2	619	-0.32%
2023/04/28	2	90.05	0	0.00	90.00	2	614	0.33%
2023/04/27	1	90.60	7	90.46	91.40	-6	603	-0.99%
2023/04/26	2	86.35	2	88.30	88.90	0	581	0.00%
2023/04/25	0	0.00	1	88.70	88.30	-1	572	-0.17%
2023/04/24	4	86.50	5	87.06	87.80	-1	558	-0.18%
2023/04/21	4	87.99	10	87.06	85.50	-6	551	-1.08%
2023/04/20	1	86.69	0	0.00	87.10	1	530	0.19%
2023/04/19	1	88.40	1	87.80	87.80	0	523	0.00%
2023/04/18	1	88.20	1	87.70	87.70	0	520	0.00%
2023/04/17	1	87.50	2	87.35	87.60	-1	516	-0.19%
2023/04/14	1	86.90	1	86.00	86.00	0	508	0.00%
2023/04/12	1	87.40	1	86.60	86.60	0	500	0.00%
2023/04/11	2	86.70	10	86.72	86.70	-8	495	-1.61%
2023/04/10	1	85.60	1	84.20	84.20	0	469	0.00%
2023/04/07	2	84.95	2	84.85	84.80	0	466	0.00%
2023/03/31	1	84.60	0	0.00	84.50	1	457	0.22%
2023/03/30	9	84.92	25	84.50	84.90	-16	448	-3.56%
2023/03/29	7	83.40	7	83.79	83.90	0	427	0.00%
2023/03/28	2	80.61	2	81.00	81.00	0	417	0.00%
2023/03/27	2	83.20	0	0.00	82.60	2	412	0.48%
2023/03/24	1	84.30	0	0.00	83.90	1	412	0.24%
2023/03/23	1	83.00	2	83.55	83.60	-1	404	-0.25%
2023/03/22	4	83.35	1	82.70	82.50	3	401	0.75%
2023/03/21	2	82.10	0	0.00	82.10	2	392	0.51%
2023/03/20	2	81.60	0	0.00	81.80	2	391	0.51%
2023/03/17	0	0.00	2	82.30	81.40	-2	393	-0.51%
2023/03/16	3	80.99	0	0.00	80.60	3	396	0.77%
2023/03/15	5	82.20	0	0.00	82.20	5	421	1.19%
2023/03/13	0.1	78.70	1	80.40	80.50	-1	447	-0.21%
2023/03/10	2	81.08	15.1	81.68	79.50	-13.1	444	-2.95%
2023/03/09	1.1	79.30	3	79.40	78.80	-2	418	-0.47%
2023/03/08	0	79.50	0	0.00	79.90	0	420	0.01%
2023/03/07	0.1	78.75	1	79.00	79.00	-0.9	413	-0.23%
2023/03/06	2	78.80	0	79.20	78.90	2	412	0.48%
2023/03/03	1	77.90	0	0.00	77.80	1	405	0.25%
2023/03/02	1	78.20	1	78.10	78.10	0	407	0.00%
2023/03/01	1	78.10	0	0.00	77.80	1	409	0.24%
2023/02/24	0	77.28	0	0.00	76.50	0	407	0.01%
2023/02/21	0	0.00	5	78.30	77.90	-5	412	-1.21%
2023/02/16	0.2	75.70	0.2	74.60	75.90	0	463	-0.01%
2023/02/15	0	0.00	1	75.30	74.40	-1	470	-0.21%
2023/02/14	0	75.90	0	0.00	75.80	0	471	0.00%
2023/02/13	2	77.25	0	0.00	76.60	2	477	0.42%
2023/02/10	0	76.10	1	76.00	76.10	-1	474	-0.21%
2023/02/09	0	75.10	0	0.00	74.90	0	474	0.01%
2023/02/01	0	0.00	0	76.00	76.00	0	482	0.00%
2023/01/12	0	73.80	0	0.00	73.00	0	476	0.00%
2023/01/10	1	74.50	1	75.30	74.50	0	472	0.00%
2023/01/06	0	0.00	1	73.40	73.50	-1	467	-0.21%
2022/12/30	1	73.00	1	73.30	72.00	0	483	0.00%
2022/12/29	1	71.60	2	71.55	71.90	-1	484	-0.21%
2022/12/28	1	71.40	1	71.60	70.80	0	489	0.00%
2022/12/21	0	0.00	1	71.80	71.20	-1	513	-0.19%
2022/12/16	1	75.00	0	0.00	74.80	1	530	0.19%
2022/12/13	0	0.00	1	76.50	75.90	-1	528	-0.19%
2022/12/09	1	76.90	1	77.60	75.50	0	538	0.00%
2022/12/07	8	79.93	8	78.48	76.00	0	563	0.00%
2022/12/06	0.1	78.34	1	79.10	77.20	-1	534	-0.18%
2022/12/05	9.3	79.82	9	80.17	80.00	0.3	528	0.06%
2022/12/02	0	75.90	0	0.00	76.00	0	493	0.01%
2022/12/01	0	74.70	0	0.00	74.20	0	490	0.00%
2022/11/29	1	72.20	0	0.00	72.10	1	496	0.20%
2022/11/25	0	0.00	1	72.30	72.00	-1	539	-0.19%
2022/11/24	0	0.00	1	73.30	73.30	-1	551	-0.18%
2022/11/21	0	0.00	1	72.80	72.80	-1	590	-0.17%
2022/11/17	1	72.60	1	72.80	72.80	0	657	0.00%
2022/11/16	2	74.17	4	72.25	72.30	-2	666	-0.30%
2022/11/15	3.1	71.92	4.1	72.45	72.50	-1	674	-0.15%
2022/11/14	1	69.00	0	0.00	69.00	1	763	0.13%
2022/11/07	0	0.00	2	67.40	67.50	-2	917	-0.22%
2022/11/02	2	64.25	2	65.00	64.40	0	905	0.00%
2022/10/26	0	61.90	0	0.00	62.00	0	911	0.00%
2022/10/25	0.1	63.50	0	0.00	62.20	0.1	911	0.01%
2022/10/21	16	62.53	0	0.00	62.00	16	914	1.75%
2022/10/20	0	0.00	1	63.00	63.30	-1	916	-0.11%
2022/10/14	0	0.00	1	64.30	64.60	-1	921	-0.11%
2022/10/13	1	63.00	1	66.00	62.00	0	927	0.00%
2022/10/11	5	66.44	1	67.80	66.00	4	941	0.43%
2022/10/07	3	70.00	0	0.00	69.70	3	965	0.31%
2022/10/06	0	0.00	2	71.00	71.00	-2	971	-0.21%
2022/10/05	2	70.80	0	0.00	70.10	2	972	0.21%
2022/10/04	1	69.00	1	69.40	69.50	0	970	0.00%
2022/09/30	1	67.21	3	67.03	68.30	-2	978	-0.20%
2022/09/29	2	66.80	2	67.30	66.80	0	982	0.00%
2022/09/28	2	69.09	2	69.00	65.80	0	988	0.00%
2022/09/27	1	69.10	1	70.50	70.80	0	981	0.00%
2022/09/26	2	70.26	1	70.50	70.00	1	982	0.10%
2022/09/23	1	75.13	0	0.00	74.90	1	983	0.10%
2022/09/20	0	0.00	1.1	78.45	78.90	-1.1	995	-0.11%
2022/09/19	1	79.50	0	0.00	77.80	1	1,002	0.10%
2022/09/16	0	79.40	0	0.00	79.00	0	1,004	0.00%
2022/09/15	7.1	82.99	4	82.70	81.40	3.1	1,008	0.31%
2022/09/14	0.1	81.80	0	0.00	81.50	0.1	999	0.01%
2022/09/13	1	81.10	0	0.00	81.00	1	997	0.10%
2022/09/12	0	80.30	0.1	80.30	79.90	-0.1	1,006	-0.01%
2022/09/08	0	0.00	1	77.30	77.60	-1	1,018	-0.10%
2022/09/07	1	76.11	0	0.00	76.10	1	1,079	0.09%
2022/09/06	0	78.23	0	0.00	77.40	0	1,094	0.00%
2022/09/05	0	80.20	0	0.00	79.30	0	1,104	0.00%
2022/09/02	0	82.70	0	0.00	82.00	0	1,115	0.00%
2022/09/01	1	83.03	0	0.00	83.00	1	1,130	0.09%
2022/08/31	0	0.00	1	82.90	84.20	-1	1,119	-0.09%
2022/08/29	6	82.88	1	82.10	82.50	5	1,115	0.45%
2022/08/26	0	84.70	0.1	86.20	84.60	0	1,109	0.00%
2022/08/25	5.1	86.80	3	84.30	84.40	2.1	1,099	0.19%
2022/08/24	0.1	83.00	0	0.00	83.30	0.1	1,072	0.00%
2022/08/19	8	84.74	4	83.80	83.70	4	1,150	0.35%
2022/08/18	10	82.24	25	81.63	81.90	-15	1,045	-1.43%
2022/08/17	4.1	76.74	2	76.80	79.30	2.1	955	0.22%
2022/08/16	2	75.10	0.1	75.00	75.30	1.9	905	0.21%
2022/08/15	0	0.00	1	73.30	73.70	-1	899	-0.11%
2022/08/11	1	72.60	0	0.00	72.00	1	911	0.11%
2022/07/28	1	72.50	0	0.00	72.10	1	962	0.10%
2022/07/26	5	72.20	0	0.00	72.20	5	960	0.52%
2022/07/22	0	75.50	16	75.73	74.10	-16	975	-1.64%
2022/07/21	0	75.00	0	0.00	75.00	0	978	0.00%
2022/07/18	11	75.01	10	75.40	74.70	1	990	0.10%
2022/07/15	8	74.50	7	74.79	74.60	1	980	0.10%
2022/07/14	2	71.30	0	0.00	71.10	2	955	0.21%
2022/07/11	3	69.47	0	0.00	69.30	3	958	0.31%
2022/07/08	8	68.69	0	0.00	68.30	8	966	0.83%
2022/07/06	0.1	66.00	0	0.00	63.60	0.1	967	0.01%
2022/07/04	1	66.60	5	66.58	66.20	-4	1,001	-0.40%
2022/07/01	2	68.21	1	70.70	67.10	1	1,024	0.10%
2022/06/30	3.1	73.45	0	0.00	71.00	3.1	1,018	0.30%
2022/06/28	2	76.50	0	0.00	76.20	2	1,019	0.20%
2022/06/27	2.1	76.96	2	77.90	77.70	0.1	1,036	0.00%
2022/06/23	5	76.50	5	76.82	75.60	0	1,059	0.00%
2022/06/22	1	78.71	0	0.00	78.60	1	1,087	0.09%
2022/06/21	3.1	83.19	4	82.05	83.50	-1	1,120	-0.08%
2022/06/20	7	83.33	2	82.20	81.00	5	1,254	0.40%
2022/06/17	0	86.50	0	0.00	87.00	0	1,248	0.00%
2022/06/16	11	90.25	17	90.00	86.50	-6	1,244	-0.48%
2022/06/15	2	92.15	1	91.80	90.50	1	1,196	0.08%
2022/06/14	2.1	90.27	7	90.09	91.50	-5	1,246	-0.40%
2022/06/13	1	91.60	0	0.00	90.20	1	1,236	0.08%
2022/06/10	3	91.70	3	91.50	91.60	0	1,225	0.00%
2022/06/09	1	92.00	0	0.00	91.10	1	1,208	0.08%
2022/06/08	0.1	91.07	1	90.70	91.00	-0.9	1,193	-0.07%
2022/06/06	1	89.60	0	0.00	89.50	1	1,214	0.08%
2022/06/02	8	90.66	16	90.87	90.90	-8	1,232	-0.65%
2022/06/01	2	89.70	0	0.00	91.10	2	1,248	0.16%
2022/05/31	2	90.75	11	89.96	89.60	-9	1,231	-0.73%
2022/05/30	13	91.25	11	91.58	91.00	2	1,224	0.16%
2022/05/27	0	0.00	4	89.28	89.70	-4	1,168	-0.34%
2022/05/26	3	88.10	3	87.57	85.60	0	1,173	0.00%
2022/05/25	6	87.17	4	87.25	86.70	2	1,171	0.17%
2022/05/24	1	84.60	3	85.47	84.30	-2	1,171	-0.17%
2022/05/23	0	0.00	8	85.80	85.10	-8	1,178	-0.68%
2022/05/19	1	81.90	3	83.70	84.80	-2	1,207	-0.17%
2022/05/18	9	85.31	2	84.40	83.80	7	1,216	0.58%
2022/05/17	3	84.07	0	83.90	84.20	3	1,281	0.23%
2022/05/16	2	83.60	2.4	82.32	82.10	-0.4	1,385	-0.03%
2022/05/13	1.4	81.78	2	81.70	81.50	-0.6	1,390	-0.04%
2022/05/12	1	80.00	0	0.00	79.40	1	1,410	0.07%
2022/05/11	1	80.50	1	81.30	80.90	0	1,428	0.00%
2022/05/09	1	77.20	1	77.50	77.70	0	1,582	0.00%
2022/05/06	0	0.00	1	78.20	79.30	-1	1,621	-0.06%
2022/05/05	1	81.10	1	81.60	79.90	0	1,729	0.00%
2022/04/29	1	78.80	0	0.00	78.80	1	1,984	0.05%
2022/04/28	1	74.90	1	76.00	76.50	0	2,112	0.00%
2022/04/27	2	73.65	1	73.00	75.40	1	2,285	0.04%
2022/04/26	0	0.00	1	75.20	76.90	-1	2,360	-0.04%
2022/04/25	2	76.85	2	75.75	75.30	0	2,506	0.00%
2022/04/22	2.1	79.78	9	79.04	79.20	-6.9	2,746	-0.25%
2022/04/21	1	81.60	1	81.60	81.20	0	3,267	0.00%
2022/04/18	5	82.00	0.1	82.20	82.70	4.9	5,095	0.10%
2022/04/15	0	83.20	3	84.50	82.90	-3	5,468	-0.05%
2022/04/14	20	86.78	1	87.80	86.20	19	5,644	0.34%
2022/04/13	0	0.00	2	85.25	85.50	-2	6,074	-0.03%
2022/04/12	1.1	83.22	1	82.90	83.00	0.1	6,277	0.00%
2022/04/11	10.1	85.41	7	84.56	84.50	3.1	6,515	0.05%
2022/04/08	1	89.60	0	0.00	89.70	1	7,055	0.01%
2022/04/07	2.1	91.82	2	90.05	88.10	0.1	7,294	0.00%
2022/04/06	1	88.60	1	89.90	89.90	0	7,614	0.00%
2022/04/01	1	89.09	1	89.40	89.20	0	7,905	0.00%
2022/03/31	2.1	89.64	4	89.58	89.30	-1.9	7,974	-0.02%
2022/03/29	1	91.10	0	0.00	89.90	1	7,970	0.01%
2022/03/28	8	90.66	5	89.80	91.00	3	7,960	0.04%
2022/03/25	12.1	91.60	9	92.89	90.50	3.1	7,957	0.04%
2022/03/24	13	92.62	12	92.65	92.90	1	7,925	0.01%
2022/03/23	18	93.79	7	91.74	93.70	11	7,883	0.14%
2022/03/22	0	0.00	2	88.80	88.80	-2	7,754	-0.03%
2022/03/21	2	89.45	1	88.30	88.10	1	7,751	0.01%
2022/03/18	4	88.45	4	88.43	88.80	0	7,765	0.00%
2022/03/17	10	89.26	6.1	89.50	89.20	3.9	7,790	0.05%
2022/03/16	1	84.40	1	85.10	84.20	0	7,783	0.00%
2022/03/15	1	84.60	1	83.20	83.10	0	7,783	0.00%
2022/03/14	3	85.73	2	85.70	85.70	1	7,784	0.01%
2022/03/11	1	85.60	4	85.50	85.50	-3	7,785	-0.04%
2022/03/10	6.1	85.57	6	85.80	85.10	0.1	7,787	0.00%
2022/03/09	1	81.80	2	82.05	82.40	-1	7,773	-0.01%
2022/03/08	4	83.48	1	83.20	81.00	3	7,795	0.04%
2022/03/07	3	84.27	3	84.03	83.90	0	7,784	0.00%
2022/03/04	5	89.62	6	89.73	88.60	-1	7,805	-0.01%
2022/03/03	3	91.83	1	91.40	90.80	2	7,817	0.03%
2022/03/02	14	91.07	16	91.33	91.50	-2	7,847	-0.03%
2022/03/01	17.1	91.25	20	90.95	90.70	-2.9	7,954	-0.04%
2022/02/25	4	89.35	4	88.95	87.80	0	8,041	0.00%
2022/02/24	6	89.31	3	88.47	89.00	3	8,039	0.04%
2022/02/23	2	91.81	2	91.60	92.20	0	8,028	0.00%
2022/02/22	8	90.86	1.1	90.32	90.50	6.9	8,045	0.09%
2022/02/21	6.1	94.11	3	93.83	93.90	3.1	8,056	0.04%
2022/02/18	5	93.94	6	93.98	94.80	-1	8,068	-0.01%
2022/02/17	9	94.82	18	94.58	93.70	-9	8,120	-0.11%
2022/02/16	21	94.84	13	94.26	92.60	8	8,159	0.10%
2022/02/15	2	91.45	2	91.55	90.00	0	8,102	0.00%
2022/02/14	1	91.58	1	90.70	91.00	0	8,200	0.00%
2022/02/11	2	94.05	1	93.80	93.80	1	8,335	0.01%
2022/02/10	8	95.14	10	94.75	96.00	-2	8,359	-0.02%
2022/02/09	9	96.28	8	96.06	96.80	1	8,350	0.01%
2022/02/08	8	92.41	7	93.44	92.50	1	8,362	0.01%
2022/02/07	15	93.97	16	92.59	91.60	-1	8,479	-0.01%
2022/01/26	3	91.80	6	91.27	90.30	-3	8,403	-0.04%
2022/01/25	22.1	91.56	14	92.46	91.00	8.1	8,386	0.10%
2022/01/24	16	94.36	17	93.37	94.80	-1	8,341	-0.01%
2022/01/21	32.1	99.87	32	98.08	96.00	0.1	8,236	0.00%
2022/01/20	37	103.65	41	103.29	103.00	-4	8,112	-0.05%
2022/01/19	15	101.57	9.1	101.68	101.00	5.9	7,938	0.07%
2022/01/18	18.1	101.83	16	101.53	103.00	2.1	7,862	0.03%
2022/01/17	44	104.47	56.2	104.00	104.00	-12.2	7,716	-0.16%
2022/01/14	126.2	107.21	111.2	106.30	102.50	15	7,467	0.20%	大買/大賣/
2022/01/13	66.3	108.55	55	109.05	109.50	11.3	6,940	0.16%
2022/01/12	103	110.31	142.5	110.72	113.00	-39.5	6,492	-0.61%	大買/大賣/
2022/01/11	156.5	108.53	114	108.04	103.00	42.5	5,859	0.72%	大買/大賣/
2022/01/10	57	106.58	58.2	106.01	110.50	-1.2	5,102	-0.02%
2022/01/07	56.1	100.34	42	100.10	100.50	14	4,741	0.30%
2022/01/06	71.1	104.56	120	105.12	105.00	-48.9	4,560	-1.07%	大賣/
2022/01/05	57	101.66	32.4	101.32	99.20	24.6	4,130	0.60%
2022/01/04	31	105.90	18	106.36	107.00	13	3,927	0.33%
2022/01/03	64	109.81	58.5	108.15	107.00	5.5	3,684	0.15%
2021/12/30	18	105.44	28.2	106.28	108.00	-10.2	3,127	-0.33%
2021/12/29	64.1	94.81	89	94.28	98.20	-24.9	2,878	-0.86%
2021/12/28	60.2	89.11	46.1	89.42	89.30	14	2,542	0.55%
2021/12/27	7	84.86	9.1	84.94	85.70	-2.1	2,266	-0.09%
2021/12/24	2	83.00	1	83.00	81.70	1	2,211	0.05%
2021/12/23	4.1	82.47	4.1	82.50	82.60	0	2,219	0.00%
2021/12/22	0.1	81.70	0	0.00	81.20	0.1	2,222	0.00%
2021/12/21	0	81.20	3	81.27	80.90	-3	2,224	-0.13%
2021/12/20	0	0.00	1	80.50	80.20	-1	2,272	-0.04%
2021/12/17	1	79.71	0	0.00	79.60	1	2,323	0.04%
2021/12/16	1.1	82.08	3	80.97	80.50	-2	2,363	-0.08%
2021/12/15	0	0.00	2	79.65	79.50	-2	2,373	-0.08%
2021/12/14	3.1	78.95	0	0.00	79.10	3.1	2,412	0.13%
2021/12/13	6	82.70	4	82.60	82.00	2	2,391	0.08%
2021/12/10	6	81.83	10	81.86	82.80	-4	2,362	-0.17%
2021/12/09	2	78.95	2	79.85	78.70	0	2,314	0.00%
2021/12/08	2	79.25	3	79.87	79.10	-1	2,311	-0.04%
2021/12/07	2	78.80	1	79.80	78.80	1	2,306	0.04%
2021/12/06	1	78.70	1	80.30	78.70	0	2,317	0.00%
2021/12/03	2	80.25	1	81.00	80.00	1	2,315	0.04%
2021/12/02	8	79.55	1	80.60	79.30	7	2,308	0.30%
2021/12/01	0	0.00	1	81.00	81.10	-1	2,291	-0.04%
2021/11/30	0	0.00	4	79.00	80.80	-4	2,308	-0.17%
2021/11/29	26	79.24	5	79.40	78.90	21	2,288	0.92%
2021/11/26	4	81.35	0	0.00	80.30	4	2,284	0.18%
2021/11/25	7	85.37	7.3	84.54	84.50	-0.3	2,251	-0.01%
2021/11/24	13.3	82.39	47	85.07	85.60	-33.7	2,190	-1.54%
2021/11/23	4	78.18	0	0.00	78.20	4	2,131	0.19%
2021/11/22	1	81.20	2	81.20	80.80	-1	2,125	-0.05%
2021/11/19	9	80.78	9	80.00	79.80	0	2,139	0.00%
2021/11/18	2	79.45	2	78.60	79.00	0	2,114	0.00%
2021/11/17	6	80.95	6	81.98	80.90	0	2,082	0.00%
2021/11/16	10	83.08	6	83.95	82.00	4	2,059	0.19%
2021/11/15	19	84.25	20	85.03	85.00	-1	2,003	-0.05%
2021/11/12	8	81.01	8	81.84	80.60	0	1,901	0.00%
2021/11/11	10	82.78	12	82.82	81.00	-2	1,866	-0.11%
2021/11/10	49	79.86	83	81.70	80.50	-34	1,775	-1.91%
2021/11/09	3	78.07	4	77.50	77.40	-1	1,655	-0.06%
2021/11/08	3	75.87	0	0.00	74.20	3	1,685	0.18%
2021/11/05	13	76.00	3	76.90	76.80	10	1,760	0.57%
2021/11/04	3	78.77	8	77.50	80.60	-5	1,679	-0.30%
2021/11/02	24	73.48	44	72.50	72.50	-20	1,483	-1.35%
2021/11/01	0	0.00	2	71.65	72.50	-2	1,442	-0.14%
2021/10/29	1	68.90	0	0.00	68.90	1	1,396	0.07%
2021/10/27	0	0.00	1	68.50	68.30	-1	1,366	-0.07%
2021/10/26	2	68.10	4	68.58	68.70	-2	1,363	-0.15%
2021/10/25	1	66.10	2	66.85	67.80	-1	1,354	-0.07%
2021/10/22	1	66.20	8	66.60	66.20	-7	1,349	-0.52%
2021/10/21	1	66.00	0	0.00	65.60	1	1,347	0.07%
2021/10/18	0	0.00	4	65.53	65.10	-4	1,340	-0.30%
2021/10/15	0	0.00	3	65.20	65.90	-3	1,343	-0.22%
2021/10/14	4	63.23	2	63.45	62.80	2	1,331	0.15%
2021/10/13	2	63.45	0	0.00	62.50	2	1,329	0.15%
2021/10/12	1	65.30	0	0.00	64.90	1	1,315	0.08%
2021/10/07	0	0.00	7	65.39	66.70	-7	1,308	-0.53%
2021/10/06	4	65.38	0	0.00	64.00	4	1,307	0.31%
2021/10/05	1	64.20	2	65.80	66.00	-1	1,298	-0.08%
2021/10/04	10	66.43	3	68.50	65.30	7	1,285	0.54%
2021/10/01	2	69.45	0	0.00	68.70	2	1,264	0.16%
2021/09/30	15	70.55	5	70.40	70.60	10	1,249	0.80%
2021/09/29	44	70.13	10	69.44	68.50	34	1,235	2.75%
2021/09/28	8	71.43	7	71.63	71.40	1	1,212	0.08%
2021/09/27	9	72.99	77	73.57	72.70	-68	1,199	-5.67%
2021/09/24	23	71.49	20	71.79	71.80	3	1,142	0.26%
2021/09/23	9	71.54	14	69.74	71.80	-5	1,087	-0.46%
2021/09/22	5	66.80	5	68.28	67.90	0	1,042	0.00%
2021/09/17	8	69.43	2	68.40	68.40	6	1,028	0.58%
2021/09/16	1	68.20	1	67.50	68.30	0	996	0.00%
2021/09/15	2	67.70	33	67.60	67.40	-31	989	-3.13%
2021/09/13	1	68.60	0	0.00	68.60	1	965	0.10%
2021/09/10	2	67.45	0	0.00	68.00	2	960	0.21%
2021/09/08	0	0.00	2	65.20	63.60	-2	936	-0.21%
2021/09/07	0	0.00	0	68.00	66.10	0	929	0.00%
2021/09/06	1	67.80	2	69.10	66.90	-1	921	-0.11%
2021/09/03	3	68.63	1	68.90	69.30	2	908	0.22%
2021/09/02	1	65.68	3.1	66.84	67.40	-2.1	881	-0.23%
2021/09/01	2	70.35	2	68.50	67.80	0	850	0.00%
2021/08/31	0.1	68.50	4.2	67.80	68.70	-4.1	819	-0.50%
2021/08/30	5.2	70.17	9	68.99	68.70	-3.8	802	-0.47%
2021/08/27	26	66.94	21	67.78	67.40	5	737	0.68%
2021/08/26	3	65.43	0	0.00	64.50	3	671	0.45%
2021/08/25	0	0.00	1	61.90	65.90	-1	658	-0.15%
2021/08/24	2	60.80	1	61.10	60.60	1	630	0.16%
2021/08/23	3	61.87	3	61.93	61.50	0	628	0.00%
2021/08/20	0	0.00	3	60.40	60.00	-3	624	-0.48%
2021/08/19	3	60.27	3	60.87	59.00	0	620	0.00%
2021/08/18	2	61.50	4	61.53	62.10	-2	607	-0.33%
2021/08/17	9	62.06	4	61.70	60.60	5	601	0.83%
2021/08/16	2	64.30	2.1	64.84	63.50	-0.1	583	-0.02%
2021/08/13	2	66.50	14	66.74	65.50	-12	561	-2.14%
2021/08/12	16	66.43	15	67.86	69.00	1	522	0.19%
2021/08/11	38	66.77	50	67.03	66.80	-12	443	-2.71%
2021/08/10	42.1	64.18	23	63.92	63.20	19.1	327	5.84%
2021/07/06	1	64.80	0	0.00	64.60	1	690	0.14%
2021/07/01	8	63.50	0	0.00	62.50	8	913	0.88%
2021/06/30	10	64.94	0	0.00	64.40	10	967	1.03%
2021/06/28	10	63.80	0	0.00	64.10	10	988	1.01%
2021/06/25	14	64.43	0	0.00	65.10	14	991	1.41%
2021/06/23	1	63.00	1	63.00	62.90	0	1,008	0.00%
2021/06/16	20	63.17	1	63.00	62.80	19	1,061	1.79%
2021/06/15	10	62.90	0	0.00	62.60	10	1,065	0.94%
2021/06/11	0	0.00	1	61.80	61.80	-1	1,080	-0.09%
2021/06/04	0	0.00	1	61.70	61.60	-1	1,156	-0.09%
2021/06/03	1	61.40	0	0.00	61.40	1	1,158	0.09%
2021/06/02	13	62.07	0	0.00	61.20	13	1,156	1.12%
2021/05/28	0	0.00	16	60.90	60.90	-16	1,158	-1.38%
2021/05/25	16	60.10	1	60.40	60.50	15	1,170	1.28%
2021/05/24	1	58.70	6	56.97	58.70	-5	1,171	-0.43%
2021/05/17	0	0.00	2	53.60	52.50	-2	1,191	-0.17%
2021/05/13	0	0.00	2	57.45	57.90	-2	1,177	-0.17%
2021/05/12	5	59.32	1	58.50	57.60	4	1,169	0.34%
2021/05/11	2	60.90	0	0.00	62.00	2	1,151	0.17%
2021/05/10	0	0.00	1	65.30	65.10	-1	1,139	-0.09%
2021/05/07	0	66.90	0	0.00	67.20	0	1,142	0.00%
2021/05/06	1	65.10	0	0.00	65.30	1	1,135	0.09%
2021/05/04	3	66.30	2	65.60	64.30	1	1,132	0.09%
2021/05/03	4	69.30	2	69.35	67.80	2	1,120	0.18%
2021/04/29	1	72.20	1	71.20	71.10	0	1,108	0.00%
2021/04/28	0	0.00	17	70.99	71.00	-17	1,111	-1.53%
2021/04/26	2	72.30	1	71.50	71.90	1	1,134	0.09%
2021/04/23	1	69.90	0	0.00	70.20	1	1,143	0.09%
2021/04/22	18	71.49	6	71.83	69.50	12	1,215	0.99%
2021/04/21	14	73.01	3	72.83	73.30	11	1,206	0.91%
2021/04/20	10	72.35	2	72.10	72.20	8	1,207	0.66%
2021/04/15	3	72.87	1	73.30	73.10	2	1,242	0.16%
2021/04/14	15	72.77	8	74.33	73.70	7	1,236	0.57%
2021/04/13	5	73.06	11	73.07	71.30	-6	1,187	-0.51%
2021/04/12	4	72.30	10	72.75	72.30	-6	1,194	-0.50%
2021/04/09	6	72.87	4	73.08	71.80	2	1,189	0.17%
2021/04/08	15	74.85	14	74.57	74.00	1	1,162	0.09%
2021/04/07	14	75.59	35	74.89	76.30	-21	1,085	-1.93%
2021/04/06	29	71.61	5	71.58	71.60	24	1,002	2.40%
2021/04/01	2	68.60	2	69.00	68.40	0	960	0.00%
2021/03/31	2	68.20	1	68.00	68.20	1	967	0.10%
2021/03/30	3	68.40	0	0.00	67.60	3	963	0.31%
2021/03/29	11	68.75	1	68.50	68.40	10	959	1.04%
2021/03/26	6	67.77	1	67.90	67.80	5	952	0.52%
2021/03/25	2	67.25	4	67.48	67.00	-2	957	-0.21%
2021/03/23	1	67.00	1	68.10	66.80	0	997	0.00%
2021/03/22	1	67.40	5	66.56	67.00	-4	996	-0.40%
2021/03/19	1	66.50	0	0.00	66.30	1	1,005	0.10%
2021/03/18	0	0.00	1	66.50	66.20	-1	1,024	-0.10%
2021/03/17	5	66.18	2	66.60	66.40	3	1,083	0.28%
2021/03/16	12	66.82	9	66.32	66.10	3	1,159	0.26%
2021/03/15	6	65.32	0	0.00	65.30	6	1,243	0.48%
2021/03/12	1	65.10	0	0.00	65.90	1	1,430	0.07%
2021/03/11	25	64.40	7	64.67	66.00	18	1,516	1.19%
2021/03/10	0	0.00	1	62.50	62.40	-1	1,664	-0.06%
2021/03/08	2	61.70	3	61.97	61.30	-1	2,087	-0.05%
2021/03/05	1	61.60	0	0.00	61.30	1	2,098	0.05%
2021/02/22	1	64.80	1	65.60	64.90	0	2,168	0.00%
2021/02/03	1	61.00	0	0.00	61.00	1	2,221	0.05%
2021/02/01	0	0.00	16	60.03	60.20	-16	2,221	-0.72%
2021/01/29	2	62.75	0	0.00	61.10	2	2,213	0.09%
2021/01/27	16	64.24	0	0.00	64.30	16	2,197	0.73%
2021/01/25	0	0.00	1	66.20	65.30	-1	2,187	-0.05%
2021/01/22	0	0.00	1	64.20	64.50	-1	2,178	-0.05%
2021/01/21	1	63.80	0	0.00	64.60	1	2,172	0.05%
2021/01/18	1	65.40	10	65.32	67.00	-9	2,126	-0.42%
2021/01/15	26	68.47	22	66.80	65.80	4	2,104	0.19%
2021/01/14	1	66.60	0	0.00	66.80	1	2,030	0.05%
2021/01/13	0	0.00	3	66.33	66.10	-3	2,012	-0.15%
2021/01/12	1	65.80	6	65.45	64.80	-5	2,005	-0.25%
2021/01/11	4	66.65	3	66.37	66.70	1	1,986	0.05%
2021/01/08	5	64.80	0	0.00	64.20	5	1,954	0.26%
2021/01/07	2	64.20	1	64.50	64.50	1	1,954	0.05%
2021/01/06	4	66.30	3	64.33	63.80	1	1,943	0.05%
2021/01/05	1	64.60	0	0.00	65.50	1	1,933	0.05%
2020/12/30	1	64.10	1	64.30	64.00	0	1,917	0.00%
2020/12/28	2	61.70	0	0.00	61.60	2	1,974	0.10%
2020/12/25	2	62.05	5	61.90	61.80	-3	1,958	-0.15%
2020/12/24	5	63.30	0	0.00	63.20	5	1,941	0.26%
2020/12/22	3	61.73	0	0.00	61.20	3	1,934	0.16%
2020/12/21	0	0.00	2	63.40	62.80	-2	1,926	-0.10%
2020/12/18	2	62.20	0	0.00	62.10	2	1,909	0.10%
2020/12/16	2	64.90	0	0.00	65.00	2	1,855	0.11%
2020/12/14	0	0.00	7	66.00	65.40	-7	1,819	-0.38%
2020/12/11	12	65.60	6	66.17	65.50	6	1,806	0.33%
2020/12/10	3	69.27	10	68.67	68.50	-7	1,755	-0.40%
2020/12/09	3	73.77	2	74.00	73.50	1	1,668	0.06%
2020/12/08	7	74.19	8	74.28	74.80	-1	1,566	-0.06%
2020/12/07	10	71.56	14	72.07	71.90	-4	1,386	-0.29%
2020/12/04	16	72.15	18	72.44	72.10	-2	1,277	-0.16%
2020/12/03	22	68.62	11	68.59	69.00	11	1,107	0.99%
2020/12/02	8	65.83	25	65.17	68.00	-17	870	-1.95%
2020/12/01	0	0.00	2	61.90	61.90	-2	694	-0.29%
2020/11/30	3	63.20	0	0.00	62.00	3	691	0.43%
2020/11/26	5	60.50	0	0.00	60.80	5	667	0.75%
2020/11/25	1	60.80	0	0.00	61.40	1	677	0.15%
2020/11/24	0	0.00	2	61.30	60.40	-2	699	-0.29%
2020/11/23	2	60.80	3	61.17	60.60	-1	844	-0.12%
2020/11/20	1	60.70	0	0.00	60.80	1	910	0.11%
2020/11/18	0	0.00	2	60.75	61.20	-2	913	-0.22%
2020/11/17	0	0.00	12	59.98	59.80	-12	912	-1.32%
2020/11/16	14	62.24	9	61.11	60.50	5	925	0.54%
2020/11/12	6	59.93	0	0.00	59.90	6	897	0.67%
2020/11/11	2	60.15	0	0.00	59.50	2	896	0.22%
2020/11/10	0	0.00	1	58.00	58.40	-1	891	-0.11%
2020/11/09	1	58.10	0	0.00	58.30	1	898	0.11%
2020/11/05	0	0.00	2	57.30	57.40	-2	954	-0.21%
2020/11/03	2	58.20	0	0.00	57.70	2	983	0.20%
2020/10/30	0	0.00	1	57.00	56.00	-1	1,071	-0.09%
2020/10/28	1	57.20	0	0.00	57.00	1	1,132	0.09%
2020/10/26	0	0.00	1	58.70	58.60	-1	1,159	-0.09%
2020/10/22	0	0.00	2	59.75	59.00	-2	1,269	-0.16%
2020/10/20	2	60.15	1	59.30	59.30	1	1,437	0.07%
2020/10/19	1	58.50	0	0.00	59.10	1	1,521	0.07%
2020/10/15	0	0.00	1	60.00	60.00	-1	1,873	-0.05%
2020/10/13	1	58.60	1	58.80	58.80	0	2,274	0.00%
2020/10/12	1	59.80	3	59.93	61.00	-2	2,270	-0.09%
2020/10/07	16	59.69	15	59.55	59.50	1	2,249	0.04%
2020/10/06	4	60.48	4	60.03	59.50	0	2,242	0.00%
2020/10/05	10	60.17	7	60.53	60.80	3	2,248	0.13%
2020/09/25	0	0.00	2	53.80	53.60	-2	2,255	-0.09%
2020/09/24	0	0.00	1	55.00	55.20	-1	2,252	-0.04%
2020/09/23	1	57.40	0	0.00	56.80	1	2,250	0.04%
2020/09/18	1	58.60	3	58.23	58.20	-2	2,248	-0.09%
2020/09/17	1	58.40	1	58.10	58.30	0	2,244	0.00%
2020/09/16	1	60.50	1	58.30	58.00	0	2,248	0.00%
2020/09/14	1	56.00	2	56.60	57.20	-1	2,231	-0.04%
2020/09/07	2	57.80	2	58.20	57.10	0	2,205	0.00%
2020/09/04	1	57.50	1	57.90	58.30	0	2,201	0.00%
2020/09/03	1	59.10	3	59.93	58.90	-2	2,196	-0.09%
2020/09/02	3	59.87	2	59.70	59.50	1	2,189	0.05%
2020/09/01	1	59.80	0	0.00	59.00	1	2,187	0.05%
2020/08/31	6	60.33	8	60.63	59.80	-2	2,199	-0.09%
2020/08/28	12	60.34	8	60.08	60.50	4	2,182	0.18%
2020/08/27	18	62.94	12	63.44	62.00	6	2,152	0.28%
2020/08/26	0	0.00	1	60.70	60.70	-1	1,997	-0.05%
2020/08/21	2	55.00	4	55.10	54.70	-2	1,901	-0.11%
2020/08/20	1	50.50	1	53.30	51.90	0	1,890	0.00%
2020/08/18	1	56.20	1	56.00	56.20	0	1,857	0.00%
2020/08/17	2	56.95	1	56.90	56.90	1	1,850	0.05%
2020/08/14	0	0.00	4	55.60	56.30	-4	1,844	-0.22%
2020/08/13	2	56.10	0	0.00	55.80	2	1,839	0.11%
2020/08/12	1	56.10	0	0.00	56.10	1	1,828	0.05%
2020/08/11	1	57.90	2	57.70	59.00	-1	1,805	-0.06%
2020/08/07	4	60.55	2	60.90	60.90	2	1,759	0.11%
2020/08/06	3	63.30	1	63.10	61.60	2	1,746	0.11%
2020/08/05	3	63.83	8	63.73	63.80	-5	1,725	-0.29%
2020/08/04	10	61.41	10	60.31	62.40	0	1,667	0.00%
2020/08/03	0	0.00	1	58.50	58.50	-1	1,615	-0.06%
2020/07/31	6	58.57	1	58.20	58.30	5	1,606	0.31%
2020/07/30	1	60.00	1	58.90	58.80	0	1,596	0.00%
2020/07/29	0	0.00	3	57.93	59.40	-3	1,578	-0.19%
2020/07/28	15	60.79	18	61.85	57.60	-3	1,557	-0.19%
2020/07/27	30	62.20	30	61.93	61.10	0	1,478	0.00%
2020/07/24	5	59.90	11	61.28	59.00	-6	1,399	-0.43%
2020/07/23	14	64.41	12.2	63.85	63.50	1.8	1,304	0.14%
2020/07/22	26	67.01	20	67.13	63.50	6	1,211	0.50%
2020/07/21	21	66.24	41	65.52	68.40	-20	1,052	-1.90%
2020/07/20	49	63.55	42	63.83	63.80	7	839	0.83%
2020/07/17	25	58.98	32	59.65	60.40	-7	600	-1.17%
2020/07/16	0	0.00	1	55.00	55.00	-1	442	-0.23%
2020/07/14	3	49.80	0	0.00	49.35	3	459	0.65%
2020/07/13	0	0.00	11	50.92	50.70	-11	456	-2.41%
2020/07/10	10	51.81	6	53.42	50.80	4	454	0.88%
2020/07/09	19	52.77	6	52.83	53.70	13	420	3.09%
2020/07/08	1	49.10	1	48.90	48.90	0	360	0.00%
2020/07/06	0	0.00	1	48.20	48.45	-1	356	-0.28%
2020/07/03	1	47.95	0	0.00	47.90	1	358	0.28%
2020/07/02	0	0.00	2	48.70	48.40	-2	359	-0.56%
2020/06/29	0	0.00	1	46.40	46.40	-1	355	-0.28%
2020/06/23	0	0.00	4	48.11	47.90	-4	354	-1.13%
2020/06/22	4	49.31	0	0.00	49.30	4	350	1.14%
2020/06/12	0	0.00	2	46.95	48.00	-2	370	-0.54%
2020/06/10	2	49.95	1	49.90	49.95	1	376	0.27%
2020/06/08	0	0.00	1	50.70	49.80	-1	412	-0.24%
2020/06/05	8	49.40	7	50.73	50.50	1	407	0.25%
2020/05/28	1	48.00	1	47.15	46.80	0	409	0.00%
2020/05/27	0	0.00	5	47.26	47.20	-5	409	-1.22%
2020/05/26	0	0.00	1	46.90	46.85	-1	417	-0.24%
2020/05/22	2	46.13	0	0.00	46.00	2	426	0.47%
2020/05/21	0	0.00	1	47.00	47.10	-1	431	-0.23%
2020/05/15	1	46.30	4	46.50	46.05	-3	439	-0.68%
2020/05/12	5	48.98	0	0.00	49.05	5	439	1.14%
2020/05/07	0	0.00	1	47.70	47.70	-1	425	-0.23%
2020/05/06	2	46.98	0	0.00	47.00	2	428	0.47%
2020/04/24	0	0.00	1	45.80	45.85	-1	473	-0.21%
2020/04/23	1	46.75	0	0.00	46.30	1	484	0.21%
2020/04/21	0	0.00	1	47.95	45.50	-1	488	-0.20%
2020/04/20	6	48.74	0	0.00	49.00	6	478	1.25%
2020/04/16	0	0.00	2	43.50	44.00	-2	444	-0.45%
2020/04/14	0	0.00	1	42.65	42.60	-1	456	-0.22%
2020/04/13	0	0.00	1	42.15	41.95	-1	468	-0.21%
2020/04/08	2	43.10	1	42.10	43.10	1	502	0.20%
2020/04/07	0	0.00	2	41.70	41.65	-2	507	-0.39%
2020/04/01	1	39.00	1	39.20	39.10	0	567	0.00%
2020/03/27	1	39.00	0	0.00	38.55	1	590	0.17%
2020/03/26	0	0.00	1	38.55	39.00	-1	593	-0.17%
2020/03/19	1	36.00	29	34.15	34.10	-28	757	-3.70%
2020/03/17	1	39.05	0	0.00	38.70	1	1,048	0.10%
2020/03/16	1	42.25	0	0.00	40.30	1	1,064	0.09%
2020/03/13	3	40.57	9	41.43	42.75	-6	1,064	-0.56%
2020/03/12	12	45.60	4	44.88	45.00	8	1,049	0.76%
2020/03/11	4	50.14	1	51.00	49.35	3	1,031	0.29%
2020/03/10	0	0.00	7	49.74	50.80	-7	1,045	-0.67%
2020/03/09	3	50.93	3	50.60	50.60	0	1,037	0.00%
2020/03/05	0	0.00	2	54.05	53.50	-2	1,059	-0.19%
2020/03/03	1	53.80	0	0.00	53.40	1	1,204	0.08%
2020/02/24	1	55.00	19	55.78	54.60	-18	1,263	-1.42%
2020/02/21	0	0.00	12	56.60	56.60	-12	1,260	-0.95%
2020/02/13	2	57.55	0	0.00	57.00	2	1,275	0.16%
2020/02/11	1	56.70	0	0.00	56.70	1	1,301	0.08%
2020/02/07	1	56.00	0	0.00	56.00	1	1,307	0.08%
2020/02/06	2	58.10	0	0.00	58.10	2	1,307	0.15%
2020/01/31	2	54.80	1	55.80	55.50	1	1,285	0.08%
2020/01/30	3	57.20	0	0.00	56.70	3	1,270	0.24%
2020/01/20	0	0.00	1	63.10	62.90	-1	1,252	-0.08%
2020/01/16	1	63.10	0	0.00	62.90	1	1,248	0.08%
2020/01/13	7.2	61.84	0	0.00	62.90	7.2	1,254	0.57%
2020/01/10	1	61.20	0	0.00	61.20	1	1,258	0.08%
2020/01/08	11	60.96	1	60.90	61.00	10	1,258	0.79%
2020/01/07	0	0.00	10	62.16	62.00	-10	1,255	-0.80%
2020/01/06	2	63.70	0	0.00	63.70	2	1,250	0.16%
2020/01/03	15	65.81	7	66.10	64.30	8	1,253	0.64%
2020/01/02	2	66.05	0	0.00	66.30	2	1,249	0.16%
2019/12/31	17	65.37	5	65.32	65.20	12	1,294	0.93%
2019/12/30	3	65.13	0	0.00	64.90	3	1,287	0.23%
2019/12/27	9	67.40	10	67.74	66.70	-1	1,261	-0.08%
2019/12/26	3	65.33	0	0.00	65.10	3	1,223	0.25%
2019/12/25	1	65.70	1	65.60	65.60	0	1,220	0.00%
2019/12/24	1	64.50	1	64.90	64.80	0	1,212	0.00%
2019/12/23	1	65.50	0	0.00	65.50	1	1,201	0.08%
2019/12/20	2	66.15	3	66.70	65.40	-1	1,194	-0.08%
2019/12/19	2	66.90	0	0.00	66.60	2	1,175	0.17%
2019/12/18	9	69.20	6	68.38	68.30	3	1,157	0.26%
2019/12/17	3	68.37	3	68.60	68.70	0	1,121	0.00%
2019/12/16	10	68.95	12	68.84	68.40	-2	1,106	-0.18%
2019/12/13	69	67.19	66.1	67.37	67.90	2.9	1,020	0.28%
2019/12/12	34	67.79	54.2	68.04	67.90	-20.2	887	-2.28%
2019/12/11	2	61.55	4	62.70	62.40	-2	707	-0.28%
2019/12/05	1	60.70	1.1	61.36	60.70	-0.1	675	-0.01%
2019/12/03	1	61.40	0	0.00	61.40	1	656	0.15%
2019/12/02	3	62.63	0	0.00	61.70	3	649	0.46%
2019/11/29	2	61.85	0	0.00	61.80	2	623	0.32%
2019/11/28	26	63.57	43	63.24	63.40	-17	599	-2.84%
2019/11/27	0	0.00	5	59.96	62.00	-5	477	-1.05%
2019/11/26	3	56.40	6	56.90	56.40	-3	411	-0.73%
2019/11/21	0	0.00	1	53.50	54.10	-1	393	-0.25%
2019/11/20	2	54.20	0	0.00	53.60	2	392	0.51%
2019/11/18	1	55.60	1	55.60	55.60	0	389	0.00%
2019/11/15	1	54.00	1	54.20	54.40	0	382	0.00%
2019/11/12	0	0.00	1	52.70	52.60	-1	382	-0.26%
2019/11/11	3	52.67	0	0.00	52.40	3	377	0.80%
2019/11/07	1	56.60	1	56.40	56.10	0	349	0.00%
2019/11/05	3	56.00	1	56.10	56.10	2	348	0.57%
2019/11/01	0	0.00	1	55.40	55.30	-1	364	-0.27%
2019/10/31	1	55.00	0	0.00	55.00	1	379	0.26%
2019/10/28	1	55.00	0	0.00	55.30	1	477	0.21%
2019/10/25	1	55.20	0	0.00	55.30	1	543	0.18%
2019/10/24	2	57.40	0	0.00	56.10	2	542	0.37%
2019/10/23	8	55.80	5	56.40	56.80	3	538	0.56%
2019/10/21	0	0.00	1	55.20	54.60	-1	535	-0.19%
2019/10/18	2	54.40	3	54.90	54.90	-1	540	-0.19%
2019/10/16	5	52.70	0	0.00	52.70	5	532	0.94%
2019/10/15	0	0.00	2	53.70	53.90	-2	524	-0.38%
2019/10/09	2	54.00	1	54.70	54.70	1	513	0.19%
2019/10/08	1	56.00	0	0.00	55.70	1	504	0.20%
2019/10/07	9	55.02	11	55.30	55.10	-2	498	-0.40%
2019/10/04	4	60.70	0	0.00	60.60	4	445	0.90%
2019/09/11	2	60.70	0	0.00	60.70	2	518	0.39%
2019/08/29	4	60.85	0	0.00	60.80	4	552	0.72%
2019/08/26	0	0.00	1	61.00	60.80	-1	552	-0.18%
2019/08/21	0	0.00	6	63.20	63.20	-6	548	-1.09%
2019/08/20	0.1	62.10	0	0.00	62.20	0.1	547	0.02%
2019/08/19	6	61.95	0	0.00	61.80	6	548	1.09%
2019/08/13	1	61.20	0	0.00	61.30	1	551	0.18%
2019/08/06	1	60.30	3	59.17	60.50	-2	565	-0.35%
2019/08/05	3	60.90	1	61.70	61.10	2	588	0.34%
2019/08/02	3	63.40	6	63.13	63.10	-3	584	-0.51%
2019/08/01	2	66.15	1	65.70	65.70	1	577	0.17%
2019/07/31	1	68.00	0	74.30	67.50	1	572	0.17%
2019/07/30	33	70.69	28	68.93	67.80	5	572	0.87%
2019/07/29	4	69.10	9	69.94	71.20	-5	499	-1.00%
2019/07/24	0	0.00	2	63.95	63.80	-2	452	-0.44%
2019/07/23	1	63.20	1	63.70	64.30	0	455	0.00%
2019/07/17	2	64.90	1	65.00	64.90	1	488	0.20%
2019/07/12	0	0.00	1	64.90	64.90	-1	590	-0.17%
2019/07/11	2	63.70	2	63.70	64.00	0	698	0.00%
2019/07/10	1	65.70	1	66.10	65.70	0	713	0.00%
2019/07/09	8	66.05	3	65.74	65.60	5	747	0.67%
2019/07/08	1	66.10	4	66.43	67.40	-3	765	-0.39%
2019/07/05	1	65.20	14	65.74	65.20	-13	776	-1.68%
2019/07/04	11	65.32	12	65.73	65.40	-1	791	-0.13%
2019/07/03	6	63.93	1	63.90	63.90	5	835	0.60%
2019/07/02	0	0.00	6	64.13	64.00	-6	873	-0.69%
2019/07/01	0	0.00	6	63.72	64.40	-6	907	-0.66%
2019/06/27	2	62.50	1	63.30	63.00	1	979	0.10%
2019/06/25	1	62.70	0	0.00	62.60	1	1,000	0.10%
2019/06/24	1	63.10	2	63.30	63.90	-1	1,003	-0.10%
2019/06/21	2	63.60	1	64.00	63.70	1	1,016	0.10%
2019/06/20	2	63.20	2	63.05	63.40	0	1,020	0.00%
2019/06/19	3	61.20	10	62.04	62.40	-7	1,028	-0.68%
2019/06/18	6	60.57	6	60.50	60.30	0	1,037	0.00%
2019/06/17	7	61.64	0	0.00	61.40	7	1,039	0.67%
2019/06/14	4	62.90	0	0.00	62.70	4	1,058	0.38%
2019/06/13	1	63.80	0	0.00	63.90	1	1,079	0.09%
2019/06/12	16.3	64.59	2	64.80	64.80	14.3	1,087	1.32%
2019/06/04	1	59.50	0	0.00	59.90	1	1,141	0.09%
2019/05/28	0	0.00	1	60.30	59.80	-1	1,187	-0.08%
2019/05/24	1	58.90	0	0.00	58.60	1	1,206	0.08%
2019/05/22	0	0.00	3	61.07	59.80	-3	1,276	-0.23%
2019/05/21	0	0.00	1	58.70	61.20	-1	1,315	-0.08%
2019/05/20	1	58.50	0	0.00	58.50	1	1,319	0.08%
2019/05/17	1	61.00	0	0.00	60.20	1	1,340	0.07%
2019/05/16	3	61.03	2	60.95	60.40	1	1,371	0.07%
2019/05/15	1	61.00	1	62.20	62.60	0	1,396	0.00%
2019/05/14	2	61.20	4	60.15	61.20	-2	1,403	-0.14%
2019/05/13	6	62.50	2	61.95	61.20	4	1,407	0.28%
2019/05/10	2	67.40	13	67.71	67.70	-11	1,410	-0.78%
2019/05/09	3	67.80	2	68.35	67.70	1	1,428	0.07%
2019/05/08	3	68.33	0	76.60	68.50	3	1,461	0.20%
2019/05/07	2	69.50	2	69.90	69.90	0	1,510	0.00%
2019/05/03	2	69.90	0	0.00	69.90	2	1,524	0.13%
2019/05/02	3	69.90	2	70.55	70.20	1	1,515	0.07%
2019/04/30	2	70.80	1	70.76	70.90	1	1,506	0.07%
2019/04/29	4	69.70	1	69.40	69.40	3	1,498	0.20%
2019/04/26	3	70.80	6	70.77	71.60	-3	1,491	-0.20%
2019/04/25	3	72.33	1	72.60	72.60	2	1,475	0.14%
2019/04/24	3	72.60	1	72.50	72.50	2	1,469	0.14%
2019/04/23	8	73.50	1	73.70	73.50	7	1,458	0.48%
2019/04/22	1	75.40	0	0.00	76.20	1	1,438	0.07%
2019/04/19	3	74.50	1	74.10	74.00	2	1,420	0.14%
2019/04/18	11	76.56	9	78.28	74.40	2	1,404	0.14%
2019/04/17	20	77.46	15	77.35	77.60	5	1,364	0.37%
2019/04/16	0	0.00	1	73.10	73.50	-1	1,258	-0.08%
2019/04/15	5	72.60	5	70.98	72.60	0	1,233	0.00%
2019/04/12	10	68.68	5	69.70	67.70	5	1,197	0.42%
2019/04/11	4	72.00	4	72.93	71.80	0	1,165	0.00%
2019/04/10	3	71.67	2	71.10	71.40	1	1,138	0.09%
2019/04/09	31	74.31	38	73.58	71.50	-7	1,118	-0.63%
2019/04/08	3	74.00	3	73.53	75.00	0	1,062	0.00%
2019/04/03	3	73.00	9	72.27	73.00	-6	1,021	-0.59%
2019/04/02	22	71.98	24	70.92	73.00	-2	982	-0.20%
2019/04/01	2	67.90	13	68.37	68.00	-11	914	-1.20%
2019/03/29	11	67.63	0	0.00	67.40	11	906	1.21%
2019/03/28	6	68.50	9	67.61	68.50	-3	894	-0.34%
2019/03/27	14	67.60	3	67.73	67.90	11	885	1.24%
2019/03/26	9	68.70	17	68.94	67.50	-8	880	-0.91%
2019/03/25	16	68.53	5	68.16	69.50	11	865	1.27%
2019/03/22	1	70.20	17	72.24	70.70	-16	857	-1.87%
2019/03/21	21	71.65	10	71.75	71.50	11	842	1.31%
2019/03/20	7	70.33	12	70.72	71.00	-5	829	-0.60%
2019/03/19	21	70.78	27	71.16	70.00	-6	818	-0.73%
2019/03/18	26	70.71	2	70.20	70.90	24	794	3.02%
2019/03/15	2	69.25	2	69.85	69.30	0	767	0.00%
2019/03/14	4	68.53	1	68.50	68.20	3	756	0.40%
2019/03/13	4	69.63	1	68.20	68.20	3	740	0.40%
2019/03/12	4	68.05	5	68.78	69.20	-1	726	-0.14%
2019/03/11	2	66.15	0	0.00	66.50	2	704	0.28%
2019/03/08	2	65.35	1	65.80	66.80	1	701	0.14%
2019/03/07	11	68.70	29	67.38	67.00	-18	685	-2.62%
2019/03/06	7	67.51	1	67.40	67.70	6	665	0.90%
2019/03/05	0	0.00	1	67.60	67.60	-1	659	-0.15%
2019/03/04	2	67.30	2	67.10	67.50	0	654	0.00%
2019/02/27	1	68.10	1	68.50	68.60	0	645	0.00%
2019/02/26	2	68.50	0	0.00	68.60	2	637	0.31%
2019/02/25	9	68.88	0	0.00	68.40	9	628	1.43%
2019/02/22	5	69.30	1	69.10	68.60	4	617	0.65%
2019/02/21	14	72.16	12	70.60	69.50	2	602	0.33%
2019/02/20	7	70.01	7	71.36	71.50	0	542	0.00%
2019/02/19	1	68.90	3	69.00	69.00	-2	500	-0.40%
2019/02/18	3	68.23	1	68.80	69.00	2	493	0.41%
2019/02/15	7	68.76	46	69.93	68.60	-39	466	-8.36%
2019/02/14	10	71.85	4	72.55	71.40	6	431	1.39%
2019/02/13	5	70.78	1	71.20	71.70	4	399	1.00%
2019/02/12	11	71.05	1	71.60	71.80	10	389	2.57%
2019/02/11	21	68.11	0	0.00	71.40	21	374	5.61%
2019/01/30	10	66.69	10	67.64	66.90	0	337	0.00%
2019/01/29	0	0.00	6	63.38	66.00	-6	309	-1.94%
2019/01/28	3	62.63	31	62.08	63.00	-28	269	-10.38%
2019/01/25	30	55.00	7	57.30	57.30	23	214	10.71%
2019/01/16	5	50.80	0	0.00	50.80	5	199	2.51%
2019/01/09	1	54.80	8	53.61	54.10	-7	213	-3.29%
2019/01/08	1	48.60	0	0.00	51.40	1	197	0.51%
2019/01/07	1	49.00	0	0.00	48.60	1	202	0.49%
2019/01/03	1	50.00	0	0.00	49.75	1	224	0.45%
2018/12/20	1	50.80	0	0.00	50.50	1	249	0.40%
2018/12/13	6	54.48	0	0.00	54.30	6	261	2.30%
2018/12/06	1	55.50	0	0.00	55.80	1	318	0.31%
2018/11/15	0	0.00	2	54.70	56.20	-2	474	-0.42%
2018/10/26	1	52.50	0	0.00	51.40	1	601	0.17%
2018/10/25	1	54.20	0	0.00	53.40	1	628	0.16%
2018/10/19	2	53.15	0	0.00	54.60	2	689	0.29%
2018/10/18	6	55.50	0	0.00	55.10	6	703	0.85%
2018/10/11	2	54.80	0	0.00	54.50	2	918	0.22%
2018/10/09	1	60.10	0	0.00	60.10	1	917	0.11%
2018/10/08	2	61.85	0	0.00	61.50	2	930	0.21%
2018/10/05	1	61.10	0	0.00	64.00	1	955	0.10%
2018/10/04	1	64.50	0	0.00	64.00	1	978	0.10%
2018/10/01	0	0.00	1	65.00	65.00	-1	1,009	-0.10%
2018/09/28	0	0.00	3	64.60	64.10	-3	1,019	-0.29%
2018/09/25	1	63.80	0	0.00	65.30	1	1,043	0.10%
2018/09/19	2	64.00	0	0.00	63.10	2	1,126	0.18%
2018/09/18	0	0.00	2	61.00	62.00	-2	1,163	-0.17%
2018/09/14	3	59.87	1	60.10	62.50	2	1,223	0.16%
2018/09/13	1	59.00	0	0.00	59.30	1	1,226	0.08%
2018/09/12	11	61.30	0	0.00	59.00	11	1,215	0.90%
2018/09/11	0	0.00	4	60.95	64.00	-4	1,196	-0.33%
2018/09/10	2	64.00	0	0.00	63.00	2	1,178	0.17%
2018/09/07	2	73.95	2	73.95	69.90	0	1,154	0.00%
2018/09/06	0	0.00	1	77.20	76.90	-1	1,135	-0.09%
2018/09/05	4	79.58	0	0.00	76.70	4	1,135	0.35%
2018/09/03	1	80.60	0	0.00	80.40	1	1,125	0.09%
2018/08/31	1	80.90	3	80.30	82.30	-2	1,122	-0.18%
2018/08/30	1	77.50	0	0.00	78.40	1	1,112	0.09%
2018/08/29	2	79.25	0	0.00	79.00	2	1,116	0.18%
2018/08/23	1	77.20	1	76.00	77.00	0	1,124	0.00%
2018/08/21	0	0.00	2	77.60	77.90	-2	1,098	-0.18%
2018/08/17	1	76.30	0	0.00	75.70	1	1,090	0.09%
2018/08/14	0	0.00	1	77.40	77.40	-1	1,091	-0.09%
2018/08/13	1	75.20	0	0.00	75.60	1	1,085	0.09%
2018/08/08	1	80.50	0	0.00	79.80	1	1,069	0.09%
2018/08/07	6	80.83	7	81.77	80.10	-1	1,067	-0.09%
2018/08/06	7	78.00	7	78.16	81.10	0	1,057	0.00%
2018/08/03	1	79.50	13	80.80	79.50	-12	1,025	-1.17%
2018/08/02	2	84.05	0	0.00	83.50	2	1,013	0.20%
2018/08/01	10	87.40	4	84.95	84.00	6	1,011	0.59%
2018/07/31	9	84.41	1	85.70	86.00	8	987	0.81%
2018/07/30	1	84.00	1	84.70	83.20	0	977	0.00%
2018/07/27	7	84.76	5	85.04	84.70	2	990	0.20%
2018/07/24	4	85.40	72	81.97	82.90	-68	979	-6.94%
2018/07/23	15	90.27	13	89.56	87.10	2	950	0.21%
2018/07/20	24	92.53	27	92.96	95.50	-3	900	-0.33%
2018/07/19	2	90.45	24	87.78	89.30	-22	814	-2.70%
2018/07/18	1	85.30	0	0.00	84.70	1	754	0.13%
2018/07/17	0	0.00	1	88.40	86.00	-1	749	-0.13%
2018/07/16	2	86.30	1	87.00	86.00	1	747	0.13%
2018/07/13	29	85.00	8	85.34	84.00	21	753	2.79%
2018/07/12	2	79.00	7	81.57	81.80	-5	733	-0.68%
2018/07/11	5	79.24	15	77.44	77.40	-10	709	-1.41%
2018/07/10	7	76.61	2	77.75	78.00	5	699	0.71%
2018/07/09	5	73.80	6	76.93	77.40	-1	696	-0.14%
2018/07/06	20	72.32	0	0.00	72.50	20	684	2.92%
2018/07/05	2	72.10	19	72.12	72.00	-17	680	-2.50%
2018/07/04	0	0.00	1	74.00	74.30	-1	676	-0.15%
2018/07/03	2	75.10	28	75.04	74.50	-26	676	-3.84%
2018/07/02	2	76.50	4	77.65	76.70	-2	669	-0.30%
2018/06/29	7	75.31	10	75.04	75.70	-3	648	-0.46%
2018/06/28	3	72.53	8	72.58	72.20	-5	630	-0.79%
2018/06/27	17	72.14	9	74.91	68.90	8	602	1.33%
2018/06/26	2	71.25	6	70.90	72.50	-4	565	-0.71%
2018/06/25	6	70.23	17	69.79	69.80	-11	542	-2.03%
2018/06/22	0	0.00	1	65.00	65.00	-1	511	-0.20%
2018/06/21	0	0.00	2	62.30	62.00	-2	509	-0.39%
2018/06/20	0	0.00	2	61.90	61.30	-2	517	-0.39%
2018/06/19	1	61.60	0	0.00	61.60	1	515	0.19%
2018/06/15	6	63.40	0	0.00	62.90	6	519	1.16%
2018/06/13	2	61.80	0	0.00	63.10	2	518	0.39%
2018/06/12	31	62.05	1	62.50	61.70	30	524	5.72%
2018/06/11	2	61.70	0	0.00	61.80	2	526	0.38%
2018/06/07	1	62.10	0	0.00	61.10	1	524	0.19%
2018/06/06	4	60.68	0	0.00	61.10	4	527	0.76%
2018/06/05	4	61.28	0	0.00	59.90	4	528	0.76%
2018/06/04	3	62.50	0	0.00	61.60	3	521	0.58%
2018/06/01	1	63.40	1	63.10	63.30	0	517	0.00%
2018/05/31	3	63.77	0	0.00	63.50	3	518	0.58%
2018/05/30	1	62.40	0	0.00	62.70	1	512	0.19%
2018/05/29	2	62.95	0	0.00	63.00	2	513	0.39%
2018/05/25	0	0.00	1	62.10	62.20	-1	513	-0.19%
2018/05/23	3	61.90	0	0.00	61.90	3	536	0.56%
2018/05/22	1	63.10	3	62.40	62.60	-2	543	-0.37%
2018/05/21	0	64.30	3	63.10	63.30	-3	546	-0.55%
2018/05/11	3	58.60	0	0.00	58.80	3	575	0.52%
2018/05/08	0	0.00	1	59.20	59.00	-1	579	-0.17%
2018/05/07	1	58.40	6	59.00	59.20	-5	578	-0.86%
2018/05/04	2	59.00	1	60.00	59.10	1	573	0.17%
2018/05/03	3	61.10	3	62.00	61.40	0	555	0.00%
2018/05/02	1	56.00	0	0.00	56.40	1	531	0.19%
2018/04/30	2	56.25	5	56.30	56.40	-3	573	-0.52%
2018/04/27	3	57.27	0	0.00	57.50	3	576	0.52%
2018/04/25	0	0.00	5	56.80	58.30	-5	615	-0.81%
2018/04/24	4	57.60	4	57.73	57.60	0	650	0.00%
2018/04/23	4	59.30	0	0.00	58.80	4	670	0.60%
2018/04/20	1	60.80	2	60.10	59.80	-1	680	-0.15%
2018/04/19	18	59.88	0	0.00	59.20	18	679	2.65%
2018/04/18	3	62.10	4	62.95	61.40	-1	668	-0.15%
2018/04/17	1	64.90	1	65.20	64.20	0	677	0.00%
2018/04/13	25	66.60	0	0.00	66.00	25	699	3.58%
2018/04/12	1	67.10	2	67.50	66.60	-1	728	-0.14%
2018/04/10	1	68.40	0	0.00	67.50	1	752	0.13%
2018/04/09	2	68.30	3	68.23	68.30	-1	760	-0.13%
2018/03/31	4	67.30	4	67.90	67.90	0	791	0.00%
2018/03/28	1	65.80	0	0.00	64.50	1	817	0.12%
2018/03/27	6	65.53	5	65.10	65.00	1	832	0.12%
2018/03/26	6	66.53	1	65.10	65.30	5	842	0.59%
2018/03/23	4	68.60	6	67.97	67.10	-2	852	-0.23%
2018/03/22	2	71.20	4	71.83	71.10	-2	855	-0.23%
2018/03/21	3	71.60	0	0.00	72.00	3	865	0.35%
2018/03/20	1	72.30	1	72.40	72.20	0	886	0.00%
2018/03/15	1	73.20	4	73.80	74.20	-3	1,047	-0.29%
2018/03/13	1	72.40	0	0.00	72.50	1	1,200	0.08%
2018/03/12	0	0.00	5	73.20	72.30	-5	1,208	-0.41%
2018/03/09	5	73.26	4	72.00	71.90	1	1,220	0.08%
2018/03/06	3	74.20	0	0.00	72.80	3	1,353	0.22%
2018/03/05	0	0.00	1	73.90	73.70	-1	1,388	-0.07%
2018/03/02	1	75.30	0	0.00	74.70	1	1,418	0.07%
2018/02/27	5	76.30	2	74.70	74.70	3	1,553	0.19%
2018/02/26	1	76.30	1	76.30	76.20	0	1,572	0.00%
2018/02/23	8	80.11	5	76.88	76.10	3	1,585	0.19%
2018/02/22	0	0.00	1	77.50	78.80	-1	1,567	-0.06%
2018/02/21	1	72.50	0	0.00	74.30	1	1,563	0.06%
2018/02/12	1	70.80	0	0.00	71.00	1	1,563	0.06%
2018/02/09	1	70.90	2	70.80	74.90	-1	1,557	-0.06%
2018/02/08	0	0.00	1	75.80	75.70	-1	1,560	-0.06%
2018/02/06	2	76.75	10	75.99	75.20	-8	1,554	-0.51%
2018/02/05	1	80.10	4	80.03	80.90	-3	1,550	-0.19%
2018/02/02	5	82.82	0	0.00	82.90	5	1,558	0.32%
2018/02/01	0	0.00	3	85.50	85.50	-3	1,567	-0.19%
2018/01/31	1	85.30	2	83.20	85.30	-1	1,568	-0.06%
2018/01/30	2	82.90	11	83.09	82.60	-9	1,573	-0.57%
2018/01/29	5	84.66	4	84.20	83.50	1	1,571	0.06%
2018/01/26	8	85.24	2	84.65	84.50	6	1,578	0.38%
2018/01/25	5	86.24	1	85.50	85.50	4	1,614	0.25%
2018/01/24	8	89.76	6	88.75	86.20	2	1,613	0.12%
2018/01/22	5	86.60	0	0.00	87.10	5	1,623	0.31%
2018/01/19	1	89.40	2	88.50	88.70	-1	1,626	-0.06%
2018/01/18	3	89.37	9	89.33	89.20	-6	1,608	-0.37%
2018/01/17	1	88.30	5	87.18	86.80	-4	1,595	-0.25%
2018/01/16	1	84.40	2	85.50	84.60	-1	1,618	-0.06%
2018/01/15	2	83.80	5	84.04	83.50	-3	1,662	-0.18%
2018/01/12	0	0.00	3	82.73	82.80	-3	1,702	-0.18%
2018/01/11	5	81.78	3	83.17	81.40	2	1,803	0.11%
2018/01/10	0	0.00	2	86.00	85.00	-2	1,814	-0.11%
2018/01/09	3	86.90	3	87.00	86.90	0	1,846	0.00%
2018/01/08	0	0.00	7	86.94	86.60	-7	1,853	-0.38%
2018/01/05	1	83.30	2	84.20	84.40	-1	1,849	-0.05%
2018/01/04	2	84.50	1	84.40	84.00	1	1,864	0.05%
2018/01/03	1	82.30	0	0.00	82.30	1	1,972	0.05%
2018/01/02	1	83.20	0	0.00	83.00	1	2,042	0.05%