統新 (6426)-國泰-敦南券商分點個股進出

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

統新

(6426)

可現股當沖

股價
72.1
漲跌
▲1.9
漲幅
+2.71%
成交量
280張
產業
上市通信網路類股
196人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

統新 (6426)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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	4	70.83	3	71.83	72.10	1	807	0.12%
2024/11/21	1	70.80	5	70.30	70.20	-4	803	-0.50%
2024/11/20	15	69.31	0	0.00	68.90	15	800	1.88%
2024/11/19	10	69.16	0	0.00	71.00	10	797	1.25%
2024/11/18	6	66.45	3.5	66.76	66.80	2.5	791	0.32%
2024/11/15	5.1	68.64	4.6	69.90	67.70	0.5	787	0.06%
2024/11/14	1.3	69.07	3	69.17	68.80	-1.7	781	-0.22%
2024/11/13	7	69.66	2	69.75	69.60	5	778	0.64%
2024/11/12	0	68.60	4	67.73	68.60	-4	777	-0.51%
2024/11/11	9.1	69.44	4	70.05	69.10	5.1	775	0.65%
2024/11/08	18	69.81	2	69.35	68.30	16	770	2.08%
2024/11/07	2.1	68.70	1	68.50	68.60	1.1	763	0.14%
2024/11/06	1	69.09	2	68.35	67.60	-1	762	-0.13%
2024/11/05	4.5	67.94	2	67.95	67.60	2.5	760	0.33%
2024/11/04	0	68.80	0	0.00	67.50	0	761	0.00%
2024/11/01	2	67.40	1	67.30	67.30	1	761	0.13%
2024/10/30	4	68.68	0	0.00	67.50	4	760	0.53%
2024/10/29	1	68.59	3	69.20	69.90	-2	756	-0.26%
2024/10/28	5	70.18	4	69.58	69.80	1	753	0.13%
2024/10/25	2.2	74.43	1	71.70	71.70	1.2	745	0.16%
2024/10/24	4.1	75.49	4	74.80	75.30	0.1	741	0.01%
2024/10/23	1.6	75.44	2.5	75.39	75.30	-0.8	735	-0.11%
2024/10/22	3	76.13	3.7	77.48	75.50	-0.7	732	-0.09%
2024/10/21	5.1	78.04	3.1	78.45	77.10	2.1	725	0.28%
2024/10/18	14.3	79.25	5	78.86	78.50	9.2	716	1.29%
2024/10/17	7.3	81.84	15.1	81.36	80.10	-7.9	707	-1.11%
2024/10/16	19.8	80.83	14.1	80.23	79.60	5.7	690	0.82%
2024/10/15	38	81.65	51.9	81.93	80.60	-13.8	662	-2.09%
2024/10/14	8.1	76.06	12	76.17	77.00	-3.9	594	-0.65%
2024/10/11	16.1	77.49	20	76.91	75.30	-3.9	580	-0.68%
2024/10/09	25.1	76.40	23	76.48	75.60	2.1	561	0.37%
2024/10/08	79.1	78.74	59.3	78.47	77.40	19.8	541	3.66%
2024/10/07	51.4	76.66	58.6	77.66	77.80	-7.2	524	-1.37%
2024/10/04	33.2	74.16	31.2	74.21	74.40	2	481	0.41%
2024/09/30	0.1	66.60	0	0.00	66.40	0.1	439	0.03%
2024/09/26	0.1	66.80	1	67.80	66.90	-0.9	436	-0.21%
2024/09/25	4	68.13	3	67.73	67.40	1	434	0.23%
2024/09/24	3	67.77	1	69.20	68.10	2	431	0.47%
2024/09/23	5	69.58	4	69.33	68.90	1	428	0.23%
2024/09/20	2.1	70.14	6.8	70.00	68.90	-4.7	424	-1.12%
2024/09/19	17.2	71.31	13	71.66	71.10	4.2	415	1.00%
2024/09/18	4	69.40	14	70.61	70.30	-10	382	-2.61%
2024/09/16	3.2	69.01	3	70.54	68.00	0.1	365	0.03%
2024/09/13	15.2	71.26	13.2	70.86	70.20	2	358	0.56%
2024/09/12	54.3	71.44	53	72.27	72.90	1.3	340	0.37%
2024/09/11	8	68.56	10.6	68.97	67.00	-2.6	279	-0.94%
2024/09/10	17	68.48	11.6	67.86	65.90	5.4	270	2.00%
2024/09/09	13.1	67.63	6.2	67.50	66.30	6.8	258	2.64%
2024/09/06	11	66.17	17.1	64.58	66.60	-6.1	244	-2.48%
2024/09/05	2	62.35	1	60.90	61.40	1	238	0.42%
2024/09/04	1	65.39	6.5	63.11	62.80	-5.5	233	-2.36%
2024/09/03	13.1	68.45	14.1	68.16	66.50	-1	229	-0.43%
2024/09/02	6	65.85	10.2	66.99	67.60	-4.2	213	-1.96%
2024/08/30	2.1	63.91	8.3	63.89	62.30	-6.3	203	-3.07%
2024/08/29	2	59.20	0	0.00	58.90	2	194	1.03%
2024/08/28	0	59.00	0	0.00	59.00	0	195	0.00%
2024/08/27	0	62.00	0	0.00	59.50	0	196	0.00%
2024/08/26	1	60.40	0	59.60	59.00	1	197	0.50%
2024/08/23	1	59.00	0	0.00	59.70	1	198	0.50%
2024/08/21	0	0.00	10	58.34	58.50	-10	200	-4.99%
2024/08/20	1	58.00	0	0.00	58.00	1	205	0.49%
2024/08/19	0	0.00	2	57.20	57.30	-2	206	-0.97%
2024/08/16	0	57.40	1	57.00	56.60	-1	207	-0.48%
2024/08/15	1	55.80	2	55.90	56.00	-1	208	-0.48%
2024/08/14	3	55.90	3	56.13	55.70	0	208	0.00%
2024/08/13	3	55.50	0.2	55.30	55.80	2.8	208	1.35%
2024/08/12	0	58.40	0	0.00	55.90	0	208	0.00%
2024/08/09	3	57.00	2	56.25	55.80	1	209	0.48%
2024/08/08	1	56.00	0	0.00	55.70	1	210	0.48%
2024/08/07	0	0.00	0	56.50	56.10	0	213	-0.01%
2024/08/06	1	53.21	3	51.40	52.30	-2	213	-0.92%
2024/08/05	4.5	55.75	1	55.10	55.10	3.5	210	1.65%
2024/08/02	1	62.70	1	61.20	61.20	0	209	0.00%
2024/08/01	0	67.00	1	63.00	63.20	-1	209	-0.48%
2024/07/31	0	61.90	0	0.00	61.50	0	208	0.00%
2024/07/30	0	60.68	1	61.00	61.40	-1	208	-0.47%
2024/07/29	6.7	61.68	0	0.00	61.10	6.7	209	3.21%
2024/07/23	1	63.50	2	63.80	63.50	-1	208	-0.48%
2024/07/22	5.2	63.97	1	63.70	63.10	4.2	208	2.03%
2024/07/19	3.2	66.06	5	66.08	64.90	-1.8	206	-0.88%
2024/07/18	2	67.25	0	0.00	67.20	2	204	0.99%
2024/07/17	2	68.80	0	68.30	68.20	2	202	0.98%
2024/07/16	3	68.00	1	68.05	68.00	2	202	0.97%
2024/07/15	4	69.30	3	69.30	68.50	1	202	0.48%
2024/07/12	1	71.50	1	71.40	71.00	0	200	0.00%
2024/07/11	9.3	72.04	5	71.92	71.20	4.3	199	2.16%
2024/07/10	13	73.22	8	73.37	72.90	5	197	2.55%
2024/07/09	25.5	73.51	19	73.64	74.70	6.5	190	3.42%
2024/07/08	2	70.70	2	72.80	73.80	0	144	0.00%
2024/07/05	1	67.20	1	67.70	67.70	0	114	0.00%
2024/07/04	3	66.23	1	66.20	66.20	2	111	1.79%
2024/07/03	1	66.58	1	66.10	66.10	0	112	0.02%
2024/07/02	0	0.00	5	66.22	66.30	-5	111	-4.50%
2024/06/28	0	67.70	1	67.50	66.90	-1	114	-0.87%
2024/06/27	0	66.41	0	66.50	66.70	0	116	0.02%
2024/06/26	0	0.00	2	67.55	67.00	-2	124	-1.60%
2024/06/25	1	67.10	1	66.80	66.80	0	126	0.00%
2024/06/24	0	0.00	1	66.80	66.70	-1	126	-0.79%
2024/06/21	0	0.00	1.2	68.74	68.10	-1.2	127	-0.91%
2024/06/20	0	0.00	12	67.53	68.70	-12	127	-9.39%
2024/06/19	2.1	67.28	11	68.79	66.90	-8.9	127	-6.97%
2024/06/18	8	68.65	2	68.85	68.50	6	126	4.76%
2024/06/17	3	67.67	9	67.76	69.20	-6	125	-4.76%
2024/06/14	1	65.20	0	0.00	65.00	1	121	0.83%
2024/06/13	0	0.00	10.1	65.00	65.00	-10.1	121	-8.25%
2024/06/12	0	0.00	1	65.50	64.50	-1	123	-0.81%
2024/06/11	3	63.83	6.1	63.77	63.60	-3	125	-2.41%
2024/06/07	0	0.00	2	64.50	64.30	-2	131	-1.52%
2024/06/06	1	63.20	0	0.00	63.40	1	133	0.75%
2024/06/04	1	64.30	1	65.40	63.50	0	152	0.00%
2024/06/03	2	64.10	1	64.10	63.90	1	176	0.57%
2024/05/31	6	64.00	0	64.10	64.00	6	200	3.00%
2024/05/30	5	64.68	0	0.00	63.90	5	218	2.29%
2024/05/29	0	68.20	0	68.20	65.80	0	227	0.00%
2024/05/28	1	66.60	1.7	66.70	66.40	-0.7	239	-0.27%
2024/05/27	2	66.90	1	67.20	66.50	1	305	0.33%
2024/05/24	0	0.00	3	67.50	66.90	-3	339	-0.89%
2024/05/23	2	65.10	3	65.13	65.30	-1	342	-0.29%
2024/05/22	6	66.13	1	66.50	65.50	5	344	1.44%
2024/05/21	3	65.00	0	64.80	64.80	3	347	0.86%
2024/05/20	2	65.10	0.1	70.10	64.70	1.9	356	0.54%
2024/05/17	0	0.00	4	65.05	64.70	-4	360	-1.11%
2024/05/16	1	64.50	0	0.00	64.20	1	362	0.28%
2024/05/15	4	64.13	0	0.00	63.70	4	365	1.10%
2024/05/14	2	65.20	3	65.23	64.50	-1	367	-0.27%
2024/05/13	0	65.50	1	65.30	65.50	-1	367	-0.26%
2024/05/10	3	66.27	3	66.40	66.10	0	365	0.00%
2024/05/09	0	67.00	0	0.00	66.30	0	367	0.00%
2024/05/08	2	67.10	3	67.00	67.20	-1	368	-0.27%
2024/05/07	1	65.50	0	0.00	65.30	1	368	0.27%
2024/05/06	5	66.06	2	66.05	65.60	3	367	0.82%
2024/05/03	6	65.98	1	65.60	65.60	5	368	1.36%
2024/05/02	1	65.50	1	65.90	65.80	0	373	0.00%
2024/04/30	1	66.30	1	66.30	66.30	0	372	0.00%
2024/04/29	2	66.50	5.1	66.43	66.30	-3.1	374	-0.83%
2024/04/26	0	0.00	2	65.80	65.30	-2	374	-0.53%
2024/04/25	1	64.30	2	64.90	64.90	-1	376	-0.27%
2024/04/24	3	65.03	12	64.31	64.30	-9	377	-2.38%
2024/04/23	1	62.90	2	63.30	63.80	-1	382	-0.26%
2024/04/22	1	62.03	1	62.50	62.30	0	383	0.01%
2024/04/19	2	63.40	3	63.10	63.10	-1	385	-0.25%
2024/04/18	0	65.10	0.7	65.10	64.90	-0.7	384	-0.18%
2024/04/17	1.1	64.55	0	64.90	65.20	1.1	388	0.28%
2024/04/16	1.3	64.36	5.2	64.87	64.00	-4	389	-1.01%
2024/04/15	1.1	67.58	2	66.95	66.70	-0.9	391	-0.24%
2024/04/12	1	68.50	0	0.00	68.00	1	396	0.26%
2024/04/11	1	68.30	2	68.60	68.10	-1	414	-0.24%
2024/04/10	2	68.60	2	68.40	68.50	0	420	0.00%
2024/04/09	3.1	68.77	1	68.50	68.50	2.1	423	0.49%
2024/04/08	3	69.66	2.2	69.27	69.20	0.8	424	0.20%
2024/04/03	0	0.00	0	68.90	69.30	0	427	0.00%
2024/04/02	3.1	69.63	5	69.16	69.10	-1.9	442	-0.42%
2024/04/01	1.1	70.52	0	70.60	70.40	1.1	467	0.23%
2024/03/29	3.3	70.73	5	69.62	71.00	-1.7	468	-0.37%
2024/03/28	1.1	69.35	0	0.00	68.20	1.1	464	0.23%
2024/03/27	0	0.00	1	69.00	69.00	-1	465	-0.21%
2024/03/26	2.1	69.08	0	0.00	68.90	2.1	468	0.45%
2024/03/25	1	71.00	1	70.90	70.90	0	470	0.00%
2024/03/22	0	71.40	1	68.90	70.60	-1	474	-0.21%
2024/03/21	0.5	72.09	0	71.80	68.90	0.5	480	0.10%
2024/03/20	0	68.84	0.1	69.67	68.70	0	485	-0.01%
2024/03/19	0	69.40	1	69.50	69.30	-1	492	-0.20%
2024/03/18	0	70.80	0	69.90	70.10	0	499	0.00%
2024/03/15	7	70.06	1	70.00	69.80	6	510	1.18%
2024/03/14	1	71.00	2.1	70.77	70.60	-1.1	520	-0.20%
2024/03/13	4.4	70.07	1	69.73	69.40	3.4	524	0.65%
2024/03/12	3	71.50	5	71.70	71.60	-2	537	-0.37%
2024/03/11	8	72.17	11.1	71.46	71.30	-3.1	550	-0.57%
2024/03/08	10.8	73.96	23.4	74.05	72.60	-12.6	569	-2.22%
2024/03/07	15	79.02	20.1	78.65	76.80	-5.1	662	-0.77%
2024/03/06	7.2	79.78	13	79.93	80.00	-5.8	696	-0.84%
2024/03/05	6	79.02	12	79.78	78.20	-6	686	-0.87%
2024/03/04	9	77.08	9.8	76.85	77.30	-0.8	700	-0.12%
2024/03/01	13	76.35	8	76.51	76.00	5	696	0.72%
2024/02/29	60.5	79.32	56.3	78.42	78.00	4.2	688	0.60%
2024/02/27	26.1	76.10	22.8	75.62	77.00	3.3	624	0.53%
2024/02/26	2	72.85	4.5	73.06	72.40	-2.5	597	-0.42%
2024/02/23	2	71.40	18	72.09	71.00	-16	593	-2.69%
2024/02/22	9.3	72.96	6.1	72.92	71.90	3.2	604	0.53%
2024/02/21	8	73.21	4	73.98	73.80	4	608	0.66%
2024/02/20	3.1	72.16	0	0.00	72.00	3.1	608	0.51%
2024/02/19	7.3	72.08	1	72.04	72.00	6.3	618	1.01%
2024/02/16	6	71.59	1	72.10	72.10	5	627	0.80%
2024/02/15	8	69.91	1	70.90	70.90	7	627	1.12%
2024/02/05	3	68.63	2	68.30	68.20	1	631	0.16%
2024/02/02	1	70.30	1	69.00	69.00	0	635	0.00%
2024/02/01	4	69.73	3	69.80	70.00	1	644	0.16%
2024/01/31	1	69.80	0.1	69.80	69.60	0.9	664	0.13%
2024/01/30	1	69.90	1.1	69.98	69.80	-0.1	672	-0.01%
2024/01/29	1	68.31	1	69.50	69.50	0	679	0.00%
2024/01/26	0	69.50	0.1	68.37	68.00	-0.1	680	-0.01%
2024/01/25	6	69.18	5	69.06	68.60	1	682	0.15%
2024/01/24	6	68.60	2.2	68.92	68.30	3.8	679	0.56%
2024/01/23	0	0.00	0.1	69.09	68.20	-0.1	682	-0.01%
2024/01/22	3.3	68.14	2.6	68.54	68.20	0.7	683	0.10%
2024/01/19	2	67.70	6	67.37	67.30	-4	687	-0.58%
2024/01/18	2.1	67.53	3	67.20	67.10	-0.9	689	-0.13%
2024/01/17	3.3	68.56	2	67.61	67.70	1.2	697	0.18%
2024/01/16	0	70.00	0	70.00	70.20	0	700	0.00%
2024/01/15	2	71.15	1	71.60	71.50	1	706	0.14%
2024/01/12	1	70.20	2	70.00	70.00	-1	708	-0.14%
2024/01/11	4	69.82	2	69.82	69.80	2.1	725	0.29%
2024/01/10	3	69.50	0.1	70.30	69.40	2.9	744	0.39%
2024/01/09	8.1	71.22	1.5	71.27	70.30	6.6	749	0.88%
2024/01/08	2	73.85	4.3	74.27	72.80	-2.3	749	-0.31%
2024/01/05	8	72.85	4	72.80	72.00	4	746	0.54%
2024/01/04	6	72.02	8	71.60	71.00	-2	732	-0.27%
2024/01/03	7	72.61	7	72.46	72.20	0	749	0.00%
2024/01/02	3	74.27	3	73.67	73.20	0	761	0.00%
2023/12/29	11.3	74.82	12	74.43	74.20	-0.7	763	-0.10%
2023/12/28	13.2	75.77	7	75.53	74.30	6.1	762	0.80%
2023/12/27	3	78.10	10	76.51	78.40	-7	752	-0.93%
2023/12/26	1	72.60	0	0.00	72.80	1	727	0.14%
2023/12/25	2	72.95	2	72.95	71.80	0	727	0.00%
2023/12/22	8	72.96	1	73.30	72.60	7	731	0.96%
2023/12/21	6	72.78	3	72.80	72.60	3	733	0.41%
2023/12/20	3	74.03	0	73.50	73.70	3	733	0.41%
2023/12/19	5.1	74.01	3	73.60	73.50	2.1	734	0.29%
2023/12/18	1	76.96	6	75.30	74.80	-5	736	-0.68%
2023/12/15	2.1	77.10	1	77.20	76.60	1.1	735	0.15%
2023/12/14	6	77.35	3.6	77.27	77.30	2.4	741	0.33%
2023/12/13	3	77.33	1	76.80	76.70	2	748	0.27%
2023/12/12	9.4	77.95	7	78.44	77.50	2.4	800	0.30%
2023/12/11	4	79.70	6	80.08	79.40	-2	859	-0.23%
2023/12/08	7.3	82.03	5	82.50	81.00	2.3	857	0.27%
2023/12/07	12.1	83.13	5	84.28	81.50	7	874	0.81%
2023/12/06	7.2	83.31	6	83.03	82.70	1.2	876	0.14%
2023/12/05	16.2	86.30	18	85.17	84.40	-1.8	885	-0.20%
2023/12/04	111.2	94.45	71.9	94.00	90.10	39.3	866	4.53%	大買/
2023/12/01	17.1	85.63	24.3	86.54	90.40	-7.3	774	-0.94%
2023/11/30	9	82.57	2.4	82.55	82.20	6.6	719	0.92%
2023/11/29	11	81.96	11.6	82.07	81.40	-0.6	708	-0.08%
2023/11/28	4	78.45	12.3	78.80	78.90	-8.3	680	-1.22%
2023/11/27	4	78.15	1	77.30	77.50	3	675	0.45%
2023/11/24	7	78.61	1	79.00	78.50	6	671	0.89%
2023/11/23	6	79.25	8	79.13	78.00	-2	668	-0.30%
2023/11/22	4	78.60	8	78.14	78.90	-4	666	-0.60%
2023/11/21	5.1	78.62	4.6	78.76	77.90	0.5	669	0.07%
2023/11/20	2	77.35	2	77.92	77.40	0	676	0.00%
2023/11/17	3	79.47	1.8	79.11	79.00	1.3	682	0.18%
2023/11/16	5	79.02	5	79.46	78.70	0	675	0.00%
2023/11/15	3.3	79.12	2	79.10	78.60	1.3	665	0.19%
2023/11/14	2	77.00	2	77.30	76.60	0	658	0.00%
2023/11/13	2	79.20	3	78.50	77.30	-1	657	-0.15%
2023/11/10	2	79.59	3	79.60	79.00	-1	653	-0.15%
2023/11/09	5	80.12	7	78.89	80.00	-2	660	-0.30%
2023/11/08	6	79.52	17.1	79.31	80.40	-11.1	650	-1.71%
2023/11/07	3	76.67	7	75.84	77.00	-4	632	-0.63%
2023/11/06	2	74.15	2	75.50	75.00	0	627	0.00%
2023/11/03	0	0.00	4	72.65	73.00	-4	620	-0.64%
2023/11/02	0	0.00	2	72.00	72.30	-2	620	-0.32%
2023/11/01	2.1	71.16	5	70.56	71.00	-2.9	621	-0.47%
2023/10/31	7.3	70.36	0.9	71.17	70.20	6.4	621	1.02%
2023/10/30	0	72.60	0	0.00	71.30	0	622	0.00%
2023/10/27	4	72.78	1	73.20	72.30	3	629	0.48%
2023/10/26	4.2	74.74	6	73.57	73.40	-1.8	640	-0.28%
2023/10/25	1	76.50	3	76.90	75.70	-2	691	-0.29%
2023/10/24	7	74.46	6	74.83	75.80	1	702	0.14%
2023/10/23	4	73.65	7	74.51	73.20	-3	706	-0.43%
2023/10/20	1	75.60	7.1	75.08	75.60	-6.1	703	-0.87%
2023/10/19	17.1	76.20	16	75.99	75.50	1.1	706	0.16%
2023/10/18	8	75.23	12	75.25	73.30	-4	690	-0.57%
2023/10/17	1	74.70	5.2	75.09	74.30	-4.2	672	-0.62%
2023/10/16	4	74.00	1	73.50	73.50	3	669	0.45%
2023/10/13	2	73.20	5	73.24	72.70	-3	671	-0.45%
2023/10/12	2	72.75	1	72.40	72.40	1	675	0.15%
2023/10/11	9	73.11	5	72.39	71.50	4	685	0.59%
2023/10/06	9.6	74.80	11.3	74.82	74.60	-1.6	680	-0.24%
2023/10/05	0	0.00	1	71.20	70.50	-1	689	-0.15%
2023/10/04	0.1	70.65	1	70.10	70.30	-0.9	731	-0.12%
2023/10/03	2	72.50	2	71.50	71.40	0	831	0.00%
2023/10/02	4.1	71.62	1	71.40	71.80	3.1	884	0.34%
2023/09/28	2.3	71.26	1	70.70	70.60	1.3	888	0.15%
2023/09/27	2	71.31	0.1	72.92	70.40	2	896	0.22%
2023/09/26	2	72.90	1	72.10	72.10	1	898	0.11%
2023/09/25	2	74.75	3	74.17	74.50	-1	893	-0.11%
2023/09/22	8	74.00	2	74.59	74.10	6	890	0.67%
2023/09/21	2.1	73.79	6	73.72	74.50	-3.9	887	-0.44%
2023/09/20	2	75.35	3.1	74.94	74.20	-1.1	884	-0.12%
2023/09/19	4.1	75.94	2	77.45	75.20	2.1	878	0.24%
2023/09/18	11	76.45	14.1	76.78	76.10	-3.1	868	-0.36%
2023/09/15	63.3	79.96	38.1	78.95	77.50	25.2	852	2.95%
2023/09/14	30	78.23	43.4	79.03	80.30	-13.4	791	-1.70%
2023/09/13	5.1	71.89	6	72.23	73.00	-0.9	719	-0.12%
2023/09/12	6.2	72.31	14.1	73.24	71.00	-7.9	712	-1.11%
2023/09/11	23	72.30	29.1	71.60	72.60	-6.1	687	-0.89%
2023/09/08	14.1	71.42	19.2	72.01	71.30	-5	665	-0.76%
2023/09/07	3	68.43	4	68.23	68.00	-1	641	-0.16%
2023/09/06	11.2	69.48	10.2	69.10	69.10	1	633	0.15%
2023/09/05	2	66.70	0	68.90	66.50	2	619	0.32%
2023/09/04	2	66.40	0	0.00	66.30	2	617	0.33%
2023/09/01	2	67.95	15.9	67.51	67.10	-13.9	614	-2.26%
2023/08/30	1	67.40	2	67.40	67.30	-1	609	-0.16%
2023/08/29	1	66.80	1	67.30	66.70	0	609	0.00%
2023/08/28	4	68.28	2	66.40	66.20	2	608	0.33%
2023/08/25	10	69.80	3	69.93	70.00	7	603	1.16%
2023/08/24	35	71.26	25	70.18	69.60	10	599	1.66%
2023/08/23	11	69.41	3.1	68.94	69.90	7.9	582	1.36%
2023/08/22	1	68.50	0	0.00	67.00	1	569	0.18%
2023/08/21	0	68.10	4	69.00	67.50	-4	566	-0.71%
2023/08/18	4	67.85	3	66.43	66.50	1	563	0.18%
2023/08/17	2	68.05	5	68.36	67.80	-3	559	-0.54%
2023/08/16	3	67.90	1	67.90	68.30	2	555	0.36%
2023/08/15	0	68.50	4	68.10	68.00	-4	552	-0.72%
2023/08/14	1	64.90	3	64.77	65.10	-2	541	-0.37%
2023/08/11	2	64.60	5	64.34	64.50	-3	539	-0.56%
2023/08/10	4	63.11	1	63.00	62.30	3	535	0.57%
2023/08/09	1	65.10	3	66.33	64.80	-2	532	-0.38%
2023/08/08	0	0.00	0	65.90	65.50	0	530	0.00%
2023/08/07	4	66.85	0	0.00	66.90	4	529	0.76%
2023/08/04	1	65.80	0	0.00	66.10	1	527	0.19%
2023/08/02	4	68.25	2	68.65	67.00	2	525	0.38%
2023/08/01	0	0.00	18	70.46	69.50	-18	520	-3.46%
2023/07/31	8	70.86	5	70.08	69.30	3	511	0.59%
2023/07/28	36.4	73.08	33.5	73.67	73.50	2.8	495	0.57%
2023/07/27	14	68.69	14.2	68.88	70.20	-0.2	439	-0.04%
2023/07/26	4.2	67.98	17.1	68.50	68.40	-12.9	418	-3.09%
2023/07/25	1	65.50	1	64.80	64.80	0	405	0.00%
2023/07/24	5.1	63.40	7	64.29	62.90	-2	402	-0.48%
2023/07/21	1.1	65.76	2	65.25	66.00	-0.9	394	-0.23%
2023/07/20	8	66.74	0	0.00	66.90	8	393	2.03%
2023/07/19	4	65.60	1	64.80	64.80	3	388	0.77%
2023/07/18	6.2	65.61	4	66.50	65.50	2.2	385	0.57%
2023/07/17	5	67.22	5	67.74	66.70	0	379	0.00%
2023/07/14	7.1	67.55	8	67.13	66.50	-0.9	373	-0.24%
2023/07/13	13.1	70.07	5	68.90	68.10	8.1	365	2.22%
2023/07/12	17.3	71.81	20.5	70.17	71.10	-3.2	347	-0.91%
2023/07/11	31.2	71.65	36.9	70.64	69.50	-5.7	322	-1.78%
2023/07/10	103.1	75.26	90	75.73	75.20	13.1	277	4.72%	大買/
2023/07/07	21.5	67.41	48.3	67.69	70.20	-26.8	176	-15.22%
2023/07/06	0.4	64.30	3	64.23	63.90	-2.6	118	-2.19%
2023/07/05	24.1	64.01	5	64.64	64.30	19.1	112	16.96%
2023/07/04	0	0.00	10	62.44	63.70	-10	102	-9.71%
2023/07/03	0.1	60.60	5	60.46	60.60	-5	93	-5.27%
2023/06/28	5	60.94	3	60.87	60.50	2	91	2.18%
2023/06/26	0	60.20	2	60.10	60.20	-2	87	-2.26%
2023/06/19	0	61.00	0	0.00	60.00	0	90	0.02%
2023/06/16	11	59.99	0	0.00	60.00	11	94	11.64%
2023/06/15	0.1	61.00	3	60.20	60.10	-3	94	-3.12%
2023/06/12	2	60.40	3	60.50	60.60	-1	97	-1.03%
2023/06/09	2	60.35	5	60.18	60.00	-3	105	-2.85%
2023/06/08	0.1	60.50	0	0.00	60.10	0.1	107	0.09%
2023/06/06	0	61.80	0	61.10	60.50	0	136	0.00%
2023/06/05	0	0.00	1	62.10	61.80	-1	157	-0.63%
2023/06/02	0	61.40	0	0.00	61.50	0	158	0.02%
2023/06/01	0	62.00	1	61.60	61.50	-1	159	-0.62%
2023/05/31	2	61.55	4	61.20	61.00	-2	160	-1.25%
2023/05/30	8.1	63.29	2	62.40	62.50	6.1	159	3.80%
2023/05/29	1	62.30	2	62.60	61.50	-1	156	-0.64%
2023/05/26	2	61.30	3	61.40	60.10	-1	153	-0.65%
2023/05/25	1	59.70	1.1	60.09	59.80	-0.1	152	-0.05%
2023/05/24	0	60.80	0.4	60.80	59.70	-0.3	152	-0.23%
2023/05/23	0	59.80	0.5	60.42	60.10	-0.4	152	-0.27%
2023/05/19	0	60.10	0.3	60.42	59.70	-0.2	154	-0.15%
2023/05/18	2	59.60	0.3	60.25	59.60	1.7	156	1.07%
2023/05/17	0	0.00	3	60.53	60.30	-3	156	-1.92%
2023/05/15	3	58.34	1.7	58.68	58.10	1.3	158	0.84%
2023/05/12	0	60.00	0	60.00	59.30	0	159	0.00%
2023/05/11	1	59.41	1.2	60.21	59.10	-0.2	159	-0.14%
2023/05/10	1	60.10	0	0.00	60.00	1	160	0.62%
2023/05/09	2.1	60.72	0	0.00	60.60	2.1	161	1.28%
2023/05/05	4	61.35	0	0.00	61.20	4	164	2.44%
2023/05/04	1.1	60.81	0	60.70	60.70	1.1	166	0.64%
2023/05/03	0	62.50	0	0.00	60.70	0	167	0.00%
2023/05/02	1	60.80	1	61.30	61.30	0	171	0.00%
2023/04/28	0	0.00	0	60.50	60.70	0	172	0.00%
2023/04/25	0	63.13	4	60.73	60.40	-4	172	-2.30%
2023/04/24	0	0.00	0	64.20	62.40	0	172	0.00%
2023/04/21	2.1	63.32	0.4	64.19	62.60	1.6	178	0.92%
2023/04/20	0.1	65.50	0	0.00	64.10	0.1	190	0.05%
2023/04/19	1.2	66.14	0	0.00	65.50	1.2	188	0.66%
2023/04/18	5.1	67.34	7.3	67.57	66.90	-2.2	186	-1.20%
2023/04/17	0.1	64.50	0	68.00	64.90	0	180	0.03%
2023/04/14	3	65.00	2	65.00	65.20	1	179	0.53%
2023/04/11	0	65.00	0	64.29	64.20	0	178	0.00%
2023/04/10	1	64.40	1	64.51	64.50	0	178	0.00%
2023/04/07	3	64.63	0	65.90	64.60	3	177	1.69%
2023/04/06	0	0.00	0	65.00	64.80	0	177	0.00%
2023/03/31	3	65.27	0	67.00	65.60	3	177	1.69%
2023/03/30	0	66.62	0	0.00	66.10	0	177	0.01%
2023/03/29	0	66.07	0	66.60	65.70	0	178	0.00%
2023/03/28	0	67.08	0	0.00	65.90	0	180	0.01%
2023/03/27	0	69.56	1	67.80	67.20	-1	180	-0.55%
2023/03/24	1	67.41	0	0.00	67.30	1	184	0.55%
2023/03/23	0	67.17	0	0.00	67.10	0	185	0.00%
2023/03/22	0.1	69.75	0	70.10	67.50	0.1	188	0.06%
2023/03/21	3	67.43	2	67.45	67.00	1	189	0.53%
2023/03/20	0	68.08	0	0.00	66.50	0	186	0.00%
2023/03/17	0	66.05	2	64.85	64.80	-2	189	-1.06%
2023/03/16	2	63.90	1	65.17	64.20	1	190	0.52%
2023/03/15	0	67.10	0.1	66.89	66.20	-0.1	193	-0.07%
2023/03/14	3	68.10	2	67.20	66.10	1	199	0.50%
2023/03/13	1	66.10	4.8	65.57	65.60	-3.8	199	-1.92%
2023/03/10	9.8	67.80	7	69.07	67.10	2.7	219	1.25%
2023/03/09	29	71.33	16.1	70.37	71.00	12.9	235	5.47%
2023/03/08	7	68.71	18.7	70.44	71.00	-11.7	243	-4.81%
2023/03/07	0	65.43	0.2	65.35	64.60	-0.2	265	-0.09%
2023/03/06	3.2	64.35	0.2	63.89	63.80	3	272	1.10%
2023/03/03	0	65.30	0	65.03	62.10	0	271	0.00%
2023/03/02	1	61.80	2.7	62.40	61.80	-1.7	271	-0.61%
2023/03/01	0	62.43	0.3	63.04	62.20	-0.2	271	-0.09%
2023/02/24	2.1	62.62	0.2	63.12	62.50	1.9	271	0.71%
2023/02/23	0	64.50	0.2	64.02	63.30	-0.2	270	-0.06%
2023/02/22	0.1	63.41	0.2	63.42	63.00	-0.1	271	-0.05%
2023/02/21	1	64.20	1	64.40	64.00	0	272	0.00%
2023/02/20	0	0.00	0.3	63.72	63.80	-0.3	273	-0.11%
2023/02/16	0	0.00	1	63.01	62.70	-1	275	-0.36%
2023/02/15	1	61.80	1	62.00	62.20	0	279	0.00%
2023/02/14	0	63.40	1	62.51	62.20	-1	280	-0.36%
2023/02/13	1	62.20	2	62.71	62.10	-1	283	-0.36%
2023/02/10	1	63.21	0.3	63.56	63.30	0.7	283	0.25%
2023/02/08	2.1	64.90	1	65.29	65.00	1.1	286	0.38%
2023/02/06	0.1	64.60	0	0.00	64.60	0.1	285	0.04%
2023/02/03	0	65.40	5	64.68	64.10	-5	291	-1.71%
2023/02/02	5	65.40	0	0.00	65.40	5	291	1.72%
2023/02/01	1	64.50	0	0.00	64.50	1	291	0.34%
2023/01/31	2	64.10	1	64.60	64.80	1	290	0.34%
2023/01/30	0	64.00	2	62.55	62.60	-2	288	-0.69%
2023/01/17	0	0.00	0	63.65	61.40	0	290	0.00%
2023/01/16	1	61.60	1	61.20	61.50	0	290	0.00%
2023/01/13	1	61.00	1	61.01	61.30	0	291	0.00%
2023/01/12	0	61.90	1	61.91	61.00	-1	291	-0.34%
2023/01/11	6.1	63.14	3.1	62.83	62.10	3	290	1.02%
2023/01/10	8.3	65.10	9	64.97	65.10	-0.7	285	-0.25%
2023/01/06	0	0.00	0	60.70	60.40	0	273	0.00%
2023/01/05	2	60.50	0.1	60.97	60.10	1.9	277	0.69%
2023/01/03	0	0.00	0.1	61.15	60.70	-0.1	283	-0.04%
2022/12/30	0	0.00	1	59.70	59.60	-1	285	-0.35%
2022/12/29	3	59.67	0	60.70	59.70	3	286	1.05%
2022/12/28	2	60.15	1.8	60.53	60.20	0.2	289	0.08%
2022/12/27	0	65.00	0	0.00	61.60	0	290	0.00%
2022/12/26	2	61.25	0	0.00	61.20	2	295	0.68%
2022/12/22	0	0.00	0	61.70	61.30	0	306	0.00%
2022/12/20	0	64.90	0	0.00	61.60	0	314	0.00%
2022/12/19	0	65.20	1	65.00	64.50	-1	315	-0.32%
2022/12/16	1	65.70	3	66.17	65.30	-2	316	-0.63%
2022/12/15	0	0.00	3	69.07	68.90	-3	318	-0.94%
2022/12/14	1	70.60	6	69.20	70.60	-5	320	-1.56%
2022/12/13	1	68.30	0	0.00	68.40	1	321	0.31%
2022/12/12	0	0.00	2	70.20	69.80	-2	320	-0.62%
2022/12/09	1	72.70	1	72.30	70.00	0	323	0.00%
2022/12/08	0	0.00	1	71.40	72.10	-1	323	-0.31%
2022/12/07	1	72.00	0.1	73.19	70.90	0.9	324	0.27%
2022/12/06	8	72.95	1	75.60	72.50	7	323	2.16%
2022/12/05	1	74.10	12	73.74	73.20	-11	322	-3.41%
2022/12/02	19	76.24	17.2	77.04	74.70	1.8	321	0.55%
2022/12/01	15.5	73.79	5	73.90	74.00	10.4	306	3.41%
2022/11/30	29.4	73.34	34	73.05	71.70	-4.6	293	-1.55%
2022/11/29	45	70.68	30	71.39	70.00	15	267	5.61%
2022/11/28	1	65.60	5	64.66	66.60	-4	230	-1.74%
2022/11/24	1	60.60	0	0.00	61.60	1	239	0.42%
2022/11/23	0	64.25	0	64.20	60.60	0	249	0.00%
2022/11/22	0	61.40	0	61.40	60.50	0	261	0.00%
2022/11/21	2	61.35	0	0.00	61.40	2	291	0.69%
2022/11/17	0	64.80	0	0.00	63.10	0	348	0.00%
2022/11/15	1	64.01	0	0.00	62.60	1	373	0.27%
2022/11/14	1	63.50	5	62.78	63.30	-4	388	-1.03%
2022/11/11	2	60.95	2	62.45	61.50	0	415	0.00%
2022/11/10	2	61.15	5	61.24	61.00	-3	450	-0.67%
2022/11/09	0	0.00	3	61.80	62.30	-3	473	-0.63%
2022/11/08	2	61.45	0	0.00	60.50	2	545	0.37%
2022/11/07	0	61.00	0	0.00	59.40	0	568	0.00%
2022/11/04	0	59.30	1	59.80	60.50	-1	583	-0.17%
2022/11/03	1	58.60	0	0.00	58.80	1	610	0.16%
2022/11/02	1	59.00	0	0.00	59.40	1	648	0.15%
2022/11/01	2	58.20	0.3	57.98	58.20	1.7	656	0.25%
2022/10/31	0	57.12	2	56.50	56.10	-2	667	-0.30%
2022/10/28	3	54.37	1	54.50	55.00	2	678	0.30%
2022/10/27	0	57.20	0	57.30	57.20	0	676	0.00%
2022/10/26	2	57.40	1	56.10	56.30	1	678	0.15%
2022/10/24	1	59.50	2.1	59.38	59.00	-1.1	674	-0.16%
2022/10/21	1	59.90	0	0.00	57.00	1	672	0.15%
2022/10/20	1	60.80	0	0.00	60.10	1	671	0.15%
2022/10/18	1	64.20	2	63.10	63.10	-1	669	-0.15%
2022/10/17	0	60.40	1	61.50	63.30	-1	668	-0.15%
2022/10/14	0	64.00	0	0.00	63.40	0	666	0.00%
2022/10/13	1	62.90	6	63.00	61.90	-5	665	-0.75%
2022/10/12	1	68.00	5	67.70	66.50	-4	661	-0.60%
2022/10/07	1	76.90	0	77.00	74.30	1	655	0.15%
2022/10/06	0	0.00	3	75.50	74.70	-3	652	-0.46%
2022/10/05	2	74.39	0	0.00	74.50	2	650	0.31%
2022/09/29	1	70.50	1	71.50	71.30	0	635	0.00%
2022/09/28	1	71.99	1	75.60	68.30	0	629	0.00%
2022/09/26	3	73.20	1	73.60	73.00	2	619	0.32%
2022/09/23	2	77.80	2	77.10	78.00	0	618	0.00%
2022/09/22	0	76.10	3	75.67	77.50	-3	615	-0.49%
2022/09/21	0	76.31	0	0.00	75.60	0	609	0.00%
2022/09/20	0	0.00	0	80.00	79.90	0	604	0.00%
2022/09/19	0	0.00	1	78.20	79.10	-1	599	-0.17%
2022/09/16	4	78.05	1	79.30	78.70	3	596	0.50%
2022/09/15	1	79.00	0	0.00	79.00	1	594	0.17%
2022/09/14	1	80.50	0	80.26	80.50	1	591	0.16%
2022/09/13	3	82.17	0.6	82.11	80.90	2.4	588	0.41%
2022/09/12	1	82.50	5.4	82.90	83.10	-4.4	585	-0.75%
2022/09/08	5.1	79.41	6	79.73	80.00	-1	580	-0.16%
2022/09/07	1	80.00	0	0.00	79.90	1	575	0.17%
2022/09/06	1	79.90	0	0.00	79.50	1	569	0.18%
2022/09/05	4	84.65	3	83.29	81.30	1	562	0.18%
2022/09/02	1.3	84.73	1	85.40	85.20	0.3	555	0.06%
2022/09/01	8	85.89	6	86.47	83.20	2	549	0.36%
2022/08/31	9	88.18	11	88.19	87.10	-2	539	-0.37%
2022/08/30	10	88.33	9	88.27	88.50	1	529	0.19%
2022/08/29	4	86.55	3	87.33	87.10	1	519	0.19%
2022/08/26	12	91.16	7	90.39	87.60	5	507	0.99%
2022/08/25	11	88.56	14	88.53	89.40	-3	477	-0.63%
2022/08/24	24	87.15	26	86.98	88.60	-2	457	-0.44%
2022/08/23	16.1	83.54	5	83.58	81.50	11.1	421	2.63%
2022/08/22	20	86.44	13	86.05	85.70	7	406	1.72%
2022/08/19	7	86.17	29	86.07	85.10	-22	392	-5.61%
2022/08/18	34	85.82	28	85.81	86.50	6	375	1.60%
2022/08/17	36	84.02	44	82.98	84.20	-8	346	-2.31%
2022/08/16	38	80.92	26	82.05	80.30	12	306	3.93%
2022/08/15	81	79.57	65	80.47	82.20	16	282	5.66%
2022/08/12	15	76.69	14	78.37	78.90	1	206	0.48%
2022/08/11	5	71.06	6	72.88	71.80	-1	180	-0.55%
2022/08/10	9.1	73.10	3	71.13	70.70	6.1	165	3.69%
2022/08/09	28	72.64	26	72.40	69.10	2	133	1.49%
2022/08/08	3	66.30	4	66.50	68.80	-1	95	-1.04%
2022/08/05	14	63.86	13	64.15	62.60	1	85	1.17%
2022/08/04	6	60.62	7	61.20	61.20	-1	67	-1.48%
2022/08/03	0	57.03	0	0.00	55.70	0	54	0.01%
2022/08/02	1	57.72	0	0.00	58.00	1	54	1.88%
2022/08/01	0	61.10	0	0.00	60.30	0	52	0.01%
2022/07/28	0	61.60	0	0.00	61.30	0	52	0.01%
2022/07/26	0	63.40	0	0.00	61.60	0	52	0.00%
2022/07/11	0	0.00	2	57.30	56.70	-2	53	-3.72%
2022/07/08	2	58.90	0	0.00	59.50	2	53	3.72%
2022/07/07	0	54.00	0	0.00	57.00	0	53	0.02%
2022/07/06	0	0.00	1	54.00	54.00	-1	53	-1.86%
2022/07/05	2	55.40	1	55.20	55.80	1	54	1.83%
2022/07/01	0	0.00	2	57.60	53.90	-2	58	-3.39%
2022/06/29	0	0.00	1	62.00	61.80	-1	65	-1.53%
2022/06/24	2	60.00	0	0.00	60.60	2	66	3.00%
2022/06/16	4	68.87	4.5	67.92	65.10	-0.5	61	-0.78%
2022/06/14	0	66.70	0	0.00	65.90	0	58	0.00%
2022/06/09	1	66.30	0	0.00	66.80	1	56	1.77%
2022/06/08	0	0.00	1	68.50	66.60	-1	56	-1.76%
2022/06/07	1	68.10	0	0.00	68.00	1	57	1.73%
2022/06/02	0	68.30	0	0.00	67.20	0	57	0.00%
2022/06/01	3	67.40	3	67.57	67.30	0	57	0.01%
2022/05/25	0	63.70	0	0.00	63.80	0	54	0.01%
2022/05/17	0	65.40	0	0.00	64.70	0	54	0.00%
2022/05/16	0	65.30	0	0.00	64.00	0	55	0.01%
2022/05/12	0	63.00	0	0.00	62.90	0	56	0.08%
2022/05/10	0	64.40	0	0.00	64.40	0	60	0.00%
2022/04/29	0	0.00	0	68.60	68.20	0	61	0.00%
2022/04/28	0	0.00	1	66.90	67.80	-1	61	-1.62%
2022/04/27	0	67.00	0	0.00	66.90	0	61	0.00%
2022/04/19	0	0.00	0	71.07	71.80	0	62	0.00%
2022/04/13	0	74.84	0	0.00	73.50	0	63	0.01%
2022/04/12	0	73.90	0	0.00	74.20	0	64	0.00%
2022/04/11	1	74.80	0	0.00	75.20	1	64	1.55%
2022/04/07	0	75.60	1	75.60	73.90	-1	68	-1.46%
2022/04/06	0	73.87	3.7	73.48	75.30	-3.6	82	-4.44%
2022/03/31	0	68.50	0	0.00	69.50	0	86	0.00%
2022/03/30	1	69.90	0	0.00	70.20	1	86	1.15%
2022/03/29	0	70.43	0	0.00	68.50	0	86	0.00%
2022/03/28	0	73.20	0	0.00	68.30	0	86	0.00%
2022/03/25	2	69.70	0	0.00	68.00	2	93	2.15%
2022/03/23	0	72.33	0	0.00	69.60	0	93	0.00%
2022/03/22	0	73.33	0	0.00	69.70	0	93	0.00%
2022/03/18	0	72.15	0	0.00	70.00	0	95	0.00%
2022/03/14	0	71.80	0	0.00	69.60	0	103	0.00%
2022/03/10	0	71.20	0	0.00	69.90	0	105	0.00%
2022/03/08	1	66.70	0	0.00	65.60	1	105	0.95%
2022/03/07	0	72.00	0	0.00	68.00	0	106	0.00%
2022/03/04	0	73.00	0	0.00	70.00	0	107	0.00%
2022/03/01	0	71.23	0	0.00	69.80	0	115	0.00%
2022/02/25	1	69.30	0	0.00	68.40	1	117	0.85%
2022/02/23	0	71.60	0	0.00	70.90	0	126	0.00%
2022/02/14	0	75.00	0	0.00	73.20	0	175	0.00%
2022/02/10	2	73.35	1	72.90	72.80	1	193	0.52%
2022/02/08	0	71.30	0	0.00	71.40	0	213	0.00%
2022/02/07	0	68.90	0	0.00	71.30	0	218	0.00%
2022/01/26	0	68.20	0	0.00	67.30	0	220	0.00%
2022/01/24	0	69.70	0	0.00	69.30	0	229	0.00%
2022/01/21	0	75.00	0	71.00	70.70	0	232	0.00%
2022/01/19	0	72.90	0	0.00	72.20	0	252	0.00%
2022/01/13	0	72.10	1	72.40	73.10	-1	292	-0.34%
2022/01/10	0	75.50	0	0.00	74.20	0	290	0.00%
2021/12/30	0	0.00	2	78.40	78.00	-2	286	-0.70%
2021/12/29	4	77.60	9	77.22	76.90	-5	282	-1.77%
2021/12/28	8	78.80	4	75.33	77.80	4	267	1.49%
2021/12/27	0	0.00	2	73.00	73.10	-2	256	-0.78%
2021/12/24	2	73.60	0	0.00	72.60	2	257	0.78%
2021/12/21	0	0.00	2	73.30	73.20	-2	256	-0.78%
2021/12/20	0	0.00	0	71.20	70.90	0	249	0.00%
2021/12/15	0	78.00	0	0.00	72.00	0	250	0.00%
2021/12/14	2	71.50	0	0.00	71.30	2	251	0.80%
2021/12/13	1	74.10	1	74.50	73.70	0	249	0.00%
2021/12/09	0	0.00	1	73.50	74.20	-1	249	-0.40%
2021/12/08	1	72.40	1	73.00	73.50	0	244	0.00%
2021/12/06	1	72.60	0	0.00	72.90	1	242	0.41%
2021/12/03	1	72.00	2	72.50	72.50	-1	242	-0.41%
2021/12/02	2	71.50	0	0.00	71.80	2	242	0.82%
2021/11/30	1	73.00	0	0.00	73.70	1	239	0.42%
2021/11/29	1	72.40	3	72.67	71.90	-2	238	-0.84%
2021/11/26	1	75.00	0	0.00	74.60	1	237	0.42%
2021/11/23	2	78.00	0	0.00	77.40	2	231	0.86%
2021/11/22	0	0.00	2	80.00	81.00	-2	228	-0.87%
2021/11/19	3	77.63	1	77.50	77.60	2	223	0.90%
2021/11/18	1	78.00	0	0.00	78.90	1	220	0.45%
2021/11/17	0	0.00	5	79.90	77.70	-5	216	-2.31%
2021/11/16	0	0.00	2	74.70	75.10	-2	196	-1.02%
2021/11/15	1	74.00	1	74.50	74.50	0	193	0.00%
2021/11/12	1	75.00	0	0.00	74.30	1	194	0.51%
2021/11/11	0.1	77.10	2	73.60	75.30	-1.9	194	-0.99%
2021/11/10	3	74.20	2.6	74.99	74.20	0.4	186	0.21%
2021/11/09	13	78.06	10	77.08	76.20	3	184	1.63%
2021/11/08	6	76.15	2	73.35	77.20	4	166	2.41%
2021/11/05	1	70.50	0	0.00	70.20	1	147	0.68%
2021/11/04	3	72.13	4	72.00	70.30	-1	147	-0.68%
2021/11/03	3	69.87	3	69.77	69.60	0	143	0.00%
2021/11/02	3	71.33	1	71.20	70.00	2	142	1.41%
2021/11/01	0	0.00	2	73.00	71.70	-2	140	-1.42%
2021/10/29	2	70.00	0	0.00	70.70	2	134	1.49%
2021/10/28	2	73.15	9.1	72.90	71.10	-7.1	130	-5.45%
2021/10/27	8	69.36	8	69.30	69.00	0	117	0.02%
2021/10/26	19.1	71.81	7	71.71	70.80	12.1	111	10.84%
2021/10/25	3	66.73	5	67.16	68.40	-2	85	-2.34%
2021/10/22	2	61.50	4	62.15	62.20	-2	75	-2.63%
2021/10/21	0	57.50	0	0.00	56.60	0	72	0.00%
2021/10/19	1	55.90	0	0.00	55.90	1	74	1.37%
2021/10/18	1	55.50	1	57.00	55.80	0	75	0.00%
2021/10/14	0	55.50	0	0.00	55.40	0	79	0.01%
2021/10/13	1	54.30	0	0.00	54.50	1	80	1.24%
2021/10/06	0	55.00	0	0.00	53.80	0	85	0.04%
2021/10/05	3	54.10	0	0.00	55.00	3	90	3.33%
2021/10/01	0	0.00	1	58.50	58.00	-1	89	-1.12%
2021/09/30	0	0.00	1	59.10	59.50	-1	89	-1.12%
2021/09/29	1	59.50	1	60.00	59.80	0	89	0.00%
2021/09/27	1	60.00	1	60.00	60.10	0	92	0.00%
2021/09/24	0	0.00	1	62.30	60.50	-1	93	-1.06%
2021/09/22	1	55.10	1	57.20	57.10	0	95	0.00%
2021/09/17	1	57.90	0	0.00	58.00	1	97	1.03%
2021/09/16	1	60.50	0	0.00	60.30	1	101	0.99%
2021/09/14	1	61.00	0	0.00	61.10	1	109	0.91%
2021/09/01	0	66.00	0	0.00	64.60	0	119	0.00%
2021/08/30	0.1	62.30	0	0.00	62.30	0.1	119	0.04%
2021/08/27	0.1	62.40	0	0.00	63.00	0.1	119	0.04%
2021/08/26	1.1	63.38	1	63.30	62.70	0.1	120	0.04%
2021/08/25	0	0.00	1	61.90	63.80	-1	121	-0.82%
2021/08/23	0.1	62.00	0	0.00	61.60	0.1	125	0.10%
2021/08/20	0.1	60.50	0	0.00	59.60	0.1	126	0.08%
2021/08/19	0.1	61.60	0	0.00	60.20	0.1	126	0.10%
2021/08/18	0	0.00	0	59.00	61.50	0	128	-0.02%
2021/08/17	1	60.50	1	61.80	60.00	0	126	0.00%
2021/08/16	1.1	63.71	1	64.21	63.30	0.1	124	0.04%
2021/08/13	2.1	65.32	1	65.70	66.10	1.1	124	0.84%
2021/08/10	0.1	68.00	0	0.00	66.70	0.1	128	0.04%
2021/08/06	0	0.00	1	69.00	68.80	-1	140	-0.71%
2021/08/05	1	69.50	0	0.00	69.20	1	150	0.66%
2021/08/04	2.1	69.76	0	0.00	69.80	2.1	162	1.26%
2021/08/03	2	70.26	0.8	70.17	70.30	1.3	169	0.74%
2021/08/02	0	0.00	0.1	70.00	70.00	-0.1	171	-0.03%
2021/07/30	1.1	70.22	1	70.60	70.20	0.1	175	0.03%
2021/07/28	1	71.30	1	72.06	71.20	0	188	0.00%
2021/07/27	1.1	73.99	0	0.00	73.60	1.1	196	0.53%
2021/07/26	0	75.50	0	0.00	75.00	0	198	0.02%
2021/07/23	0	72.00	0	0.00	72.00	0	201	0.00%
2021/07/22	0	0.00	0	73.50	71.10	0	204	-0.01%
2021/07/21	3.1	71.24	4	71.83	70.40	-0.9	205	-0.44%
2021/07/19	0	75.20	0	0.00	75.20	0	206	0.01%
2021/07/16	1	75.50	3	75.27	75.60	-2	208	-0.96%
2021/07/15	0	0.00	0	74.90	75.00	0	210	0.00%
2021/07/14	3	75.33	0	0.00	73.80	3	210	1.43%
2021/07/13	0	0.00	1	76.10	75.00	-1	212	-0.47%
2021/07/12	3	74.33	3	75.28	74.50	0	211	-0.01%
2021/07/09	0	78.00	0	0.00	76.60	0	207	0.00%
2021/07/05	0	79.60	2	79.50	79.50	-2	228	-0.87%
2021/07/01	0.1	78.30	1	78.40	78.30	-1	260	-0.37%
2021/06/30	1	80.30	2	80.81	80.50	-1	267	-0.37%
2021/06/28	0	0.00	5	80.94	83.20	-5	269	-1.85%
2021/06/25	5	85.36	4	85.05	82.50	1	269	0.37%
2021/06/24	5	82.60	3	83.93	84.80	2	267	0.75%
2021/06/22	2	75.56	3	75.79	75.40	-1	262	-0.38%
2021/06/21	9	79.46	0	0.00	78.40	9	260	3.46%
2021/06/17	1	80.00	0	0.00	80.50	1	269	0.37%
2021/06/15	0.1	81.20	0	0.00	81.10	0.1	272	0.02%
2021/06/11	3	80.70	0	0.00	80.60	3	274	1.09%
2021/06/10	1	81.00	0	0.00	80.70	1	281	0.36%
2021/06/02	2	85.35	0	0.00	83.40	2	296	0.67%
2021/06/01	0	0.00	2	85.05	85.40	-2	295	-0.68%
2021/05/31	2	82.55	0	0.00	82.00	2	293	0.68%
2021/05/28	1.1	82.31	0	0.00	82.90	1.1	294	0.36%
2021/05/27	0	0.00	1	82.00	82.60	-1	293	-0.34%
2021/05/24	1	79.60	1	78.20	80.50	0	293	0.00%
2021/05/19	0	73.90	0	0.00	76.40	0	299	0.00%
2021/05/18	0	73.00	0	0.00	73.50	0	302	0.00%
2021/05/13	2	73.50	2	72.30	71.80	0	292	0.00%
2021/05/12	0	75.50	1	73.00	73.00	-1	283	-0.35%
2021/05/11	3	81.95	2	82.05	81.10	1	272	0.37%
2021/05/07	1	88.60	4	86.40	87.20	-3	266	-1.12%
2021/05/06	3	84.93	3	86.15	83.40	0	263	0.01%
2021/05/05	1	89.60	1	90.35	89.60	0	254	0.00%
2021/05/04	3	91.23	1	92.61	89.50	2	255	0.78%
2021/05/03	1	97.69	2	97.99	97.00	-1	249	-0.40%
2021/04/29	0.1	100.00	0	100.13	100.00	0	251	0.01%
2021/04/28	0	99.00	3.1	98.62	98.30	-3.1	251	-1.22%
2021/04/27	2	99.05	1.9	99.65	99.10	0.1	253	0.04%
2021/04/23	1	100.00	1	100.01	100.00	0	256	0.00%
2021/04/22	0	0.00	4.1	101.49	100.50	-4.1	262	-1.54%
2021/04/21	0	102.50	0	0.00	102.50	0	264	0.00%
2021/04/20	0	0.00	1	103.50	103.00	-1	268	-0.37%
2021/04/19	0	107.50	0	106.00	102.00	0	272	0.00%
2021/04/16	0	0.00	0	108.00	104.50	0	283	0.00%
2021/04/15	0	104.50	0	0.00	104.50	0	290	0.00%
2021/04/14	1	104.01	0	104.00	104.50	1	295	0.34%
2021/04/13	0	109.78	1	111.00	108.00	-1	307	-0.32%
2021/04/12	2.1	109.03	0	110.00	109.00	2.1	304	0.69%
2021/04/09	1.1	109.05	0	110.00	108.50	1.1	302	0.35%
2021/04/08	3	112.67	3	113.50	111.50	0	299	0.00%
2021/04/07	2	106.50	3.2	108.20	111.50	-1.2	286	-0.43%
2021/04/06	2	103.75	0.1	106.48	103.50	1.9	271	0.71%
2021/04/01	2.1	101.02	0	0.00	102.00	2.1	267	0.77%
2021/03/31	0	100.75	0	0.00	100.50	0	267	0.00%
2021/03/30	1.1	101.52	0	104.00	101.50	1.1	268	0.39%
2021/03/29	0	104.00	0	103.50	101.00	0	271	0.00%
2021/03/26	2	102.00	0	0.00	102.00	2	273	0.73%
2021/03/25	0	101.89	0	0.00	101.00	0	274	0.00%
2021/03/24	3.1	102.51	2	103.00	103.00	1.1	276	0.38%
2021/03/23	7	104.43	7.1	105.64	103.00	-0.1	278	-0.03%
2021/03/22	0	0.00	0.1	102.50	103.00	-0.1	274	-0.04%
2021/03/19	0.2	101.16	0	0.00	100.50	0.2	274	0.06%
2021/03/17	1	103.00	1	103.50	101.00	0	288	0.00%
2021/03/16	1.2	101.42	3.1	101.97	101.50	-1.9	296	-0.65%
2021/03/15	0	99.90	0	0.00	99.00	0	297	0.00%
2021/03/12	0	103.00	1	99.50	98.40	-1	306	-0.33%
2021/03/11	0	0.00	1	99.81	99.60	-1	315	-0.33%
2021/03/10	4	101.13	0	0.00	101.50	4	319	1.25%
2021/03/09	0	0.00	0	98.90	96.70	0	325	0.00%
2021/03/08	1	98.50	0	101.50	98.30	1	341	0.29%
2021/03/05	1	98.60	0.1	101.12	98.70	0.9	355	0.26%
2021/03/04	0	0.00	0.1	99.88	98.70	-0.1	371	-0.03%
2021/03/03	3	99.13	0.9	99.93	99.30	2.1	430	0.48%
2021/03/02	2.1	100.99	0.8	101.40	100.50	1.3	446	0.29%
2021/02/26	1	101.00	1	102.76	100.50	0	470	0.00%
2021/02/25	1	103.00	1	103.56	102.50	0	491	-0.01%
2021/02/24	1	105.50	0.1	106.96	103.00	0.9	523	0.18%
2021/02/23	2	104.50	1	105.57	104.00	1	580	0.17%
2021/02/22	3	105.34	0.1	106.96	105.50	3	638	0.46%
2021/02/19	0	106.50	0	103.63	106.50	0	795	0.00%
2021/02/18	2.1	102.58	1	103.00	104.00	1.1	864	0.13%
2021/02/17	4	99.75	0	100.50	101.00	4	870	0.46%
2021/02/05	0.1	99.50	0	0.00	98.00	0.1	874	0.01%
2021/02/04	0	100.00	0	99.90	98.00	0	908	0.00%
2021/02/03	0	98.00	0.1	97.00	96.80	-0.1	916	-0.01%
2021/02/02	0	98.70	0.2	98.81	97.00	-0.2	918	-0.02%
2021/02/01	0	99.10	0.1	99.00	98.30	-0.1	926	-0.01%
2021/01/29	0	0.00	0.1	100.50	99.00	-0.1	933	-0.01%
2021/01/28	1.1	99.51	1.1	100.03	99.30	0	944	0.00%
2021/01/25	0	0.00	13	100.50	100.50	-13	994	-1.31%
2021/01/22	0	0.00	2.1	98.39	99.80	-2.1	998	-0.21%
2021/01/21	1	96.40	0.7	97.69	96.50	0.3	1,004	0.03%
2021/01/20	0.1	99.50	0	0.00	98.20	0.1	1,005	0.01%
2021/01/18	3	98.50	3	100.67	103.00	0	1,007	0.00%
2021/01/15	1.3	103.44	3	101.33	100.00	-1.7	1,003	-0.17%
2021/01/14	0	105.00	0	0.00	103.50	0	999	0.00%
2021/01/13	0	105.00	0	0.00	104.00	0	997	0.00%
2021/01/12	2.2	104.62	0	0.00	103.00	2.2	994	0.22%
2021/01/11	1	107.50	6	108.58	106.50	-5	993	-0.50%
2021/01/08	0	0.00	1	114.50	113.50	-1	984	-0.10%
2021/01/07	3.4	118.56	0	0.00	117.50	3.4	979	0.35%
2021/01/06	4	120.50	1	119.50	119.00	3	976	0.31%
2021/01/05	2	116.25	0.3	117.50	117.00	1.7	967	0.18%
2020/12/31	0	116.50	3	116.17	115.50	-3	973	-0.31%
2020/12/30	1	115.00	1	116.50	115.00	0	972	0.00%
2020/12/24	0	120.50	0	0.00	113.50	0	979	0.00%
2020/12/21	1	115.50	0	0.00	115.50	1	1,027	0.10%
2020/12/16	0	0.00	1	118.00	119.00	-1	1,040	-0.10%
2020/12/15	1	117.00	2	117.00	115.50	-1	1,040	-0.10%
2020/12/14	0	119.50	0	115.50	119.00	0	1,042	0.00%
2020/12/10	4	121.00	0	0.00	119.50	4	1,068	0.37%
2020/12/09	2	126.00	1	125.50	124.50	1	1,088	0.09%
2020/12/08	1	125.50	3	124.17	125.50	-2	1,123	-0.18%
2020/12/07	1	123.51	5	123.50	122.50	-4	1,120	-0.36%
2020/12/04	2.1	127.03	6	127.08	126.50	-3.9	1,119	-0.35%
2020/12/03	5.2	130.18	19	130.24	127.50	-13.8	1,116	-1.23%
2020/12/02	9	129.39	16	130.63	129.00	-7	1,110	-0.63%
2020/12/01	4	126.00	6.1	126.89	129.50	-2.1	1,105	-0.19%
2020/11/30	1.1	131.83	0	0.00	128.50	1.1	1,095	0.10%
2020/11/27	22	133.25	18	133.33	131.50	4	1,085	0.37%
2020/11/26	2	126.25	1	126.00	129.50	1	1,049	0.10%
2020/11/25	18	126.78	1	128.00	125.50	17	1,039	1.64%
2020/11/24	8.1	127.24	17	127.38	125.00	-8.9	1,021	-0.87%
2020/11/23	19	127.24	13	127.92	125.50	6	1,014	0.59%
2020/11/20	49	128.96	48	129.60	128.50	1	988	0.10%
2020/11/19	20	123.78	90	123.05	127.00	-70	942	-7.42%
2020/11/18	206.1	123.49	103	123.61	126.00	103.1	898	11.47%	大買/大賣/鉅額交易
2020/11/17	5	117.60	36	118.47	119.00	-31	770	-4.02%
2020/11/16	0	0.00	2	109.00	108.50	-2	754	-0.27%
2020/11/13	9	106.72	1.4	106.44	106.50	7.6	774	0.98%
2020/11/12	7	109.21	7	110.29	107.00	0	796	0.00%
2020/11/11	5	106.00	16	106.19	105.00	-11	798	-1.38%
2020/11/10	1	104.50	1	104.00	103.00	0	806	0.00%
2020/11/09	3	105.00	3	105.17	105.00	0	834	0.00%
2020/11/06	2	103.50	0	0.00	102.00	2	856	0.23%
2020/11/05	7.2	104.05	8	103.56	103.00	-0.8	975	-0.08%
2020/11/04	0	0.00	4	101.50	100.00	-4	1,028	-0.39%
2020/11/03	6	100.25	8	100.25	101.00	-2	1,042	-0.19%
2020/11/02	18.2	100.17	13	100.85	97.50	5.2	1,062	0.49%
2020/10/30	2	94.10	4	94.95	94.10	-2	1,079	-0.19%
2020/10/29	1	93.10	6	93.52	93.10	-5	1,082	-0.46%
2020/10/28	2.1	97.70	0	0.00	96.80	2.1	1,082	0.19%
2020/10/27	7	97.41	6	97.52	97.40	1	1,091	0.09%
2020/10/26	1	102.00	1	101.50	100.50	0	1,092	0.00%
2020/10/23	1	101.50	2	102.00	102.00	-1	1,108	-0.09%
2020/10/22	2	102.75	1	104.00	101.50	1	1,137	0.09%
2020/10/21	0	0.00	1	103.00	102.50	-1	1,163	-0.09%
2020/10/20	0	105.00	0	0.00	101.50	0	1,186	0.00%
2020/10/19	1	102.50	2	102.75	103.00	-1	1,196	-0.08%
2020/10/16	1	102.00	1	102.50	101.00	0	1,207	0.00%
2020/10/14	1	104.00	0	0.00	104.00	1	1,239	0.08%
2020/10/13	0	0.00	5	100.60	102.00	-5	1,262	-0.40%
2020/10/08	0	0.00	1	107.50	107.00	-1	1,317	-0.08%
2020/10/07	1	108.50	0	0.00	108.00	1	1,355	0.07%
2020/09/30	1	104.50	1	104.00	106.00	0	1,546	0.00%
2020/09/25	1	106.50	11	104.50	105.00	-10	1,934	-0.52%
2020/09/24	8.1	106.87	1	103.00	105.00	7.1	2,171	0.33%
2020/09/23	2	113.00	0	0.00	112.50	2	2,193	0.09%
2020/09/22	3	113.83	2	114.00	114.50	1	2,315	0.04%
2020/09/21	2	119.25	1	119.50	117.00	1	2,432	0.04%
2020/09/18	2	121.75	3	121.83	121.00	-1	2,463	-0.04%
2020/09/17	0	0.00	1	123.00	121.00	-1	2,509	-0.04%
2020/09/16	2	120.50	3	121.50	121.00	-1	2,535	-0.04%
2020/09/15	17	122.18	10	121.45	123.00	7	2,595	0.27%
2020/09/14	13	114.62	16	113.50	118.50	-3	2,658	-0.11%
2020/09/11	15	110.40	33	110.11	108.00	-18	2,652	-0.68%
2020/09/10	3	120.00	0	0.00	118.00	3	2,662	0.11%
2020/09/09	1	119.00	1	121.00	120.50	0	2,681	0.00%
2020/09/08	3.2	123.27	0	0.00	121.50	3.2	2,686	0.12%
2020/09/07	0	0.00	7	124.50	123.00	-7	2,707	-0.26%
2020/09/04	7	126.14	8	126.69	126.00	-1	2,754	-0.04%
2020/09/03	7	130.93	2	130.50	129.00	5	2,865	0.17%
2020/09/02	8	130.63	2	129.75	129.50	6	2,960	0.20%
2020/09/01	11	126.64	7	129.29	132.00	4	2,971	0.13%
2020/08/31	4	132.25	1	130.00	130.00	3	2,963	0.10%
2020/08/28	2	131.75	2	133.50	132.00	0	2,992	0.00%
2020/08/27	1	134.50	1	135.00	132.50	0	3,002	0.00%
2020/08/26	0	0.00	3	133.67	133.50	-3	3,004	-0.10%
2020/08/25	3	132.33	0	0.00	132.00	3	3,012	0.10%
2020/08/24	5	129.30	5	130.20	131.00	0	3,024	0.00%
2020/08/21	9	131.06	19	132.24	132.00	-10	3,027	-0.33%
2020/08/20	29	132.17	16	132.56	129.00	13	3,045	0.43%
2020/08/19	16	146.44	10	144.65	143.00	6	3,006	0.20%
2020/08/18	37	148.53	10	147.65	146.50	27	2,990	0.90%
2020/08/17	12	149.83	19	149.95	149.50	-7	2,983	-0.23%
2020/08/14	10	144.85	1	146.50	145.00	9	2,997	0.30%
2020/08/13	7	145.93	4	145.75	146.50	3	3,008	0.10%
2020/08/12	7	146.14	7	145.00	142.50	0	3,030	0.00%
2020/08/11	37	150.31	28	150.95	147.50	9	3,024	0.30%
2020/08/10	8	147.81	14	147.57	146.50	-6	2,922	-0.21%
2020/08/07	0	0.00	5	144.60	143.00	-5	2,892	-0.17%
2020/08/06	24	144.54	12	144.92	143.00	12	2,895	0.41%
2020/08/05	6	144.58	22	145.77	145.50	-16	2,892	-0.55%
2020/08/04	4	136.38	4	136.00	136.00	0	2,868	0.00%
2020/08/03	15	136.53	0	0.00	136.00	15	2,879	0.52%
2020/07/31	0	0.00	6	135.25	139.50	-6	2,892	-0.21%
2020/07/29	2	136.50	20	134.20	135.00	-18	2,987	-0.60%
2020/07/28	9	134.17	16.1	135.24	132.50	-7.1	3,026	-0.23%
2020/07/27	9	134.83	6	134.58	133.00	3	3,047	0.10%
2020/07/24	11	140.91	14	141.71	138.00	-3	3,070	-0.10%
2020/07/23	2	143.75	10	145.00	145.50	-8	3,132	-0.26%
2020/07/22	7	143.50	4	143.75	143.00	3	3,216	0.09%
2020/07/21	4	142.50	1	143.00	142.00	3	3,307	0.09%
2020/07/20	5	138.80	3	138.50	142.50	2	3,423	0.06%
2020/07/17	6	141.17	2	140.50	139.00	4	3,440	0.12%
2020/07/16	5	145.20	8	143.81	145.50	-3	3,449	-0.09%
2020/07/15	9	148.17	27	148.65	145.50	-18	3,440	-0.52%
2020/07/14	18	148.61	4	147.00	145.00	14	3,434	0.41%
2020/07/13	12	154.41	9	154.55	152.50	3	3,437	0.09%
2020/07/10	18	153.86	14	154.00	155.00	4	3,469	0.12%
2020/07/09	55	164.61	20	163.50	160.00	35	3,427	1.02%
2020/07/08	45	167.96	42	167.38	167.00	3	3,394	0.09%
2020/07/07	25	161.06	18	159.97	159.00	7	3,260	0.21%
2020/07/06	40	162.60	25	162.56	162.50	15	3,182	0.47%
2020/07/03	42	157.01	54	156.31	161.00	-12	3,073	-0.39%
2020/07/02	13	149.23	18	149.06	148.00	-5	2,825	-0.18%
2020/07/01	47	150.40	39	149.58	147.00	8	2,784	0.29%
2020/06/30	24	147.63	31	148.24	145.50	-7	2,660	-0.26%
2020/06/29	8	141.69	9	142.11	141.50	-1	2,542	-0.04%
2020/06/24	12	142.00	21	140.26	143.00	-9	2,518	-0.36%
2020/06/23	12	138.67	9	139.11	136.50	3	2,486	0.12%
2020/06/22	28	143.46	17	142.18	141.50	11	2,471	0.45%
2020/06/19	6	141.50	35	141.93	143.50	-29	2,414	-1.20%
2020/06/18	4	137.38	2	137.75	136.50	2	2,327	0.09%
2020/06/17	3	137.67	4	138.38	138.00	-1	2,310	-0.04%
2020/06/16	1	134.00	5	135.30	135.00	-4	2,279	-0.18%
2020/06/15	1	131.00	1	133.00	131.00	0	2,269	0.00%
2020/06/12	13	132.19	11	132.00	133.00	2	2,279	0.09%
2020/06/11	27	139.02	6	138.00	133.50	21	2,290	0.92%
2020/06/10	30	143.57	21	144.17	142.50	9	2,255	0.40%
2020/06/09	23	141.80	44	141.57	143.50	-21	2,144	-0.98%
2020/06/08	9	133.56	3	135.83	133.00	6	2,065	0.29%
2020/06/05	9	137.56	5.2	137.46	136.00	3.8	2,058	0.18%
2020/06/04	5	138.30	5	138.70	140.00	0	2,055	0.00%
2020/06/03	2	132.25	4	133.75	135.00	-2	2,029	-0.10%
2020/06/02	2	133.24	1	131.50	131.00	1	2,016	0.05%
2020/06/01	2	135.00	3	135.00	135.00	-1	2,008	-0.05%
2020/05/29	7	133.07	7	132.50	133.50	0	1,994	0.00%
2020/05/28	8.2	130.95	15	131.17	129.00	-6.8	1,975	-0.34%
2020/05/27	22	131.27	10	130.50	129.50	12	1,967	0.61%
2020/05/26	4	137.00	3	140.33	136.50	1	1,934	0.05%
2020/05/25	11	138.82	21	138.14	138.50	-10	1,930	-0.52%
2020/05/22	8	141.81	8	142.25	140.00	0	1,927	0.00%
2020/05/21	13	147.23	13	147.15	143.00	0	1,914	0.00%
2020/05/20	9	142.11	3	140.83	141.50	6	1,881	0.32%
2020/05/19	1	142.00	13	138.73	143.50	-12	1,864	-0.64%
2020/05/18	17.2	136.92	20	135.35	132.50	-2.8	1,815	-0.15%
2020/05/15	9	140.72	6	142.75	141.00	3	1,798	0.17%
2020/05/14	7.1	143.06	5	143.70	140.50	2.1	1,786	0.11%
2020/05/13	4	140.63	5	140.40	143.50	-1	1,762	-0.06%
2020/05/12	4	140.75	1	146.00	140.00	3	1,777	0.17%
2020/05/11	9	145.56	6	146.17	145.00	3	1,780	0.17%
2020/05/08	7.2	149.05	8	149.06	148.00	-0.8	1,774	-0.04%
2020/05/07	8.7	149.13	5	148.90	148.00	3.7	1,777	0.21%
2020/05/06	19	152.63	20.2	153.78	147.00	-1.2	1,788	-0.07%
2020/05/05	9	150.44	11	150.77	152.00	-2	1,735	-0.12%
2020/05/04	26	149.48	16	150.03	148.50	10	1,763	0.57%
2020/04/30	34	150.56	22	148.23	146.50	12	1,742	0.69%
2020/04/29	19	149.42	13	149.58	149.50	6	1,726	0.35%
2020/04/28	21.2	146.81	17	149.74	147.50	4.2	1,710	0.25%
2020/04/27	30	137.87	28	139.29	143.00	2	1,628	0.12%
2020/04/24	46	130.12	48	129.82	134.00	-2	1,537	-0.13%
2020/04/23	25	126.58	30	124.18	125.00	-5	1,440	-0.35%
2020/04/22	14	114.14	5	110.50	117.00	9	1,317	0.68%
2020/04/21	13	115.88	3	115.67	110.50	10	1,297	0.77%
2020/04/20	0	0.00	5	113.70	116.00	-5	1,296	-0.39%
2020/04/17	9	115.33	24	114.48	112.00	-15	1,301	-1.15%
2020/04/16	10	113.80	12	113.63	115.50	-2	1,270	-0.16%
2020/04/15	29	112.45	22	110.32	113.00	7	1,234	0.57%
2020/04/14	11	105.05	23	103.78	105.00	-12	1,173	-1.02%
2020/04/13	27	103.46	19	103.03	100.00	8	1,166	0.69%
2020/04/10	14	102.86	9	101.90	105.50	5	1,119	0.45%
2020/04/09	3	96.70	5	98.90	96.10	-2	1,095	-0.18%
2020/04/08	8	100.35	1	99.90	99.50	7	1,108	0.63%
2020/04/07	1	92.80	2.2	95.02	97.90	-1.2	1,090	-0.11%
2020/04/06	0	0.00	2	89.00	89.00	-2	1,101	-0.18%
2020/04/01	1	84.60	1	84.80	86.30	0	1,136	0.00%
2020/03/31	1	85.20	1	84.50	83.00	0	1,210	0.00%
2020/03/30	1	79.60	1	76.20	83.70	0	1,249	0.00%
2020/03/27	2	87.45	3.1	86.59	84.60	-1.1	1,290	-0.09%
2020/03/26	3	83.60	0	0.00	84.00	3	1,281	0.23%
2020/03/25	0	0.00	2	78.45	78.50	-2	1,272	-0.16%
2020/03/24	2	72.15	3	72.47	71.40	-1	1,282	-0.08%
2020/03/23	4	67.70	2	68.00	67.70	2	1,306	0.15%
2020/03/20	2	70.30	4	73.05	75.20	-2	1,311	-0.15%
2020/03/19	4.1	69.47	1	70.10	68.40	3.1	1,299	0.24%
2020/03/18	9	80.17	7	82.94	75.90	2	1,314	0.15%
2020/03/17	11.2	85.84	7	87.24	84.30	4.2	1,321	0.31%
2020/03/16	6	101.40	5	100.16	93.60	1	1,313	0.08%
2020/03/13	0	0.00	31	102.50	104.00	-31	1,342	-2.31%
2020/03/12	7	118.86	1	119.00	113.50	6	1,418	0.42%
2020/03/11	0.2	125.00	3	126.67	126.00	-2.8	1,489	-0.19%
2020/03/10	12	125.00	16	124.75	129.50	-4	1,496	-0.27%
2020/03/09	4	126.25	4	125.50	122.00	0	1,544	0.00%
2020/03/06	1	129.50	2	129.50	130.00	-1	1,538	-0.07%
2020/03/05	0	0.00	1	132.50	130.50	-1	1,540	-0.06%
2020/03/04	1	129.00	2	128.50	128.00	-1	1,546	-0.06%
2020/03/03	4	130.75	4	129.00	129.00	0	1,559	0.00%
2020/03/02	5	126.80	15	128.03	128.00	-10	1,569	-0.64%
2020/02/27	7	131.21	4	129.25	128.00	3	1,583	0.19%
2020/02/26	1	135.50	2	136.25	136.00	-1	1,569	-0.06%
2020/02/25	3	132.50	3	134.17	132.50	0	1,566	0.00%
2020/02/24	1	134.00	3	131.33	134.00	-2	1,565	-0.13%
2020/02/21	6	136.83	5	137.60	136.00	1	1,566	0.06%
2020/02/20	10	141.25	9	140.67	140.00	1	1,563	0.06%
2020/02/19	2	141.25	4	142.00	143.00	-2	1,634	-0.12%
2020/02/18	5	142.60	7	141.50	140.50	-2	1,683	-0.12%
2020/02/17	2	145.50	4	145.25	143.00	-2	1,767	-0.11%
2020/02/14	1	145.00	3	146.17	147.00	-2	1,763	-0.11%
2020/02/13	21	146.74	16	146.44	144.50	5	1,756	0.28%
2020/02/12	4	142.63	9	143.67	142.00	-5	1,733	-0.29%
2020/02/11	9	138.11	7	138.71	138.50	2	1,701	0.12%
2020/02/10	12.1	134.81	5	132.30	138.50	7.1	1,685	0.42%
2020/02/07	9.2	139.17	13	143.31	134.50	-3.8	1,672	-0.23%
2020/02/06	6	139.75	4	140.50	139.50	2	1,641	0.12%
2020/02/05	12	135.63	10	136.50	136.00	2	1,616	0.12%
2020/02/04	5	125.20	5	125.90	127.00	0	1,560	0.00%
2020/02/03	1.1	121.00	2	122.50	121.50	-0.9	1,536	-0.06%
2020/01/31	30	137.55	1	135.00	134.00	29	1,504	1.93%
2020/01/30	1	148.50	0	0.00	148.50	1	1,487	0.07%
2020/01/20	2	164.25	0	0.00	165.00	2	1,491	0.13%
2020/01/17	1	168.00	4	166.75	165.50	-3	1,496	-0.20%
2020/01/16	4	166.75	2	167.25	165.50	2	1,502	0.13%
2020/01/15	9	171.89	2	171.25	168.00	7	1,493	0.47%
2020/01/14	12.1	171.39	25	174.24	173.00	-12.9	1,486	-0.87%
2020/01/13	1	167.50	5	163.80	168.00	-4	1,463	-0.27%
2020/01/10	2	161.50	1	158.00	159.00	1	1,446	0.07%
2020/01/09	1	159.00	6	162.17	161.00	-5	1,438	-0.35%
2020/01/08	7.2	157.00	11	158.64	157.00	-3.8	1,435	-0.26%
2020/01/07	9	162.56	2	162.00	161.50	7	1,438	0.49%
2020/01/06	7	166.79	1	166.00	165.50	6	1,466	0.41%
2020/01/03	2	171.00	1	171.00	171.50	1	1,536	0.07%
2020/01/02	5	174.80	10.1	175.41	176.00	-5.1	1,559	-0.33%
2019/12/31	0	0.00	1	169.50	169.00	-1	1,589	-0.06%
2019/12/30	6	172.00	7	169.93	170.00	-1	1,652	-0.06%
2019/12/27	18	174.50	2	176.25	173.00	16	1,649	0.97%
2019/12/26	14	177.50	20	177.03	173.50	-6	1,615	-0.37%
2019/12/25	2	178.25	8.5	177.77	176.00	-6.5	1,540	-0.42%
2019/12/24	2	171.00	9	171.72	173.00	-7	1,503	-0.47%
2019/12/20	1	166.50	0	0.00	166.00	1	1,505	0.07%
2019/12/19	4.1	167.24	5.2	166.90	168.00	-1.1	1,515	-0.07%
2019/12/18	7	169.86	19	172.00	167.00	-12	1,504	-0.80%
2019/12/17	14	169.57	6.1	171.11	167.00	7.9	1,499	0.53%
2019/12/16	11	166.00	6	169.00	169.00	5	1,497	0.33%
2019/12/13	40	171.19	13	167.38	166.50	27	1,492	1.81%
2019/12/12	2	166.75	0	0.00	172.00	2	1,470	0.14%
2019/12/11	7	167.43	5	167.60	166.00	2	1,444	0.14%
2019/12/10	14	176.46	16.2	171.95	173.00	-2.2	1,422	-0.15%
2019/12/09	17	173.41	16	174.56	172.00	1	1,383	0.07%
2019/12/06	15	163.97	29	164.67	169.00	-14	1,306	-1.07%
2019/12/05	2	155.50	2	154.50	154.00	0	1,229	0.00%
2019/12/04	14	158.93	5	155.60	153.00	9	1,246	0.72%
2019/12/02	2	148.00	1	148.00	148.00	1	1,215	0.08%
2019/11/29	1.1	152.30	0	0.00	148.00	1.1	1,215	0.09%
2019/11/28	0	0.00	4	152.13	153.50	-4	1,215	-0.33%
2019/11/27	3	151.00	2	149.00	149.50	1	1,213	0.08%
2019/11/26	0	0.00	2	151.00	149.50	-2	1,209	-0.17%
2019/11/25	1	143.00	0	0.00	143.00	1	1,197	0.08%
2019/11/22	2	144.00	13	143.08	142.50	-11	1,216	-0.90%
2019/11/21	2	145.25	1	146.50	147.50	1	1,215	0.08%
2019/11/20	1	145.00	2	146.75	144.50	-1	1,221	-0.08%
2019/11/19	2	149.00	0	0.00	147.00	2	1,241	0.16%
2019/11/18	26	153.00	8	155.31	145.50	18	1,346	1.34%
2019/11/15	7	152.21	7	151.86	150.50	0	1,314	0.00%
2019/11/14	5.2	144.63	8	144.06	151.00	-2.8	1,299	-0.22%
2019/11/13	1	138.50	0	0.00	137.50	1	1,215	0.08%
2019/11/12	1	135.53	1	135.50	137.00	0	1,230	0.00%
2019/11/11	2	137.00	2	135.00	134.00	0	1,240	0.00%
2019/11/05	1	133.00	0	0.00	134.00	1	1,337	0.07%
2019/11/01	0	0.00	1	135.50	137.00	-1	1,358	-0.07%
2019/10/31	0	0.00	2	138.00	136.00	-2	1,367	-0.15%
2019/10/29	1	137.50	0	0.00	135.50	1	1,383	0.07%
2019/10/25	0	0.00	2	140.00	138.00	-2	1,383	-0.14%
2019/10/22	2	126.50	0	0.00	130.00	2	1,385	0.14%
2019/10/17	0	0.00	1	135.00	134.00	-1	1,433	-0.07%
2019/10/16	2	137.00	0	0.00	135.00	2	1,454	0.14%
2019/10/15	0	0.00	1	138.50	137.00	-1	1,465	-0.07%
2019/10/14	3	145.33	1	143.50	140.50	2	1,494	0.13%
2019/10/09	22	141.59	23	144.59	144.00	-1	1,459	-0.07%
2019/10/08	16	138.94	17	137.91	135.50	-1	1,400	-0.07%
2019/10/07	1	135.00	2	135.25	134.50	-1	1,387	-0.07%
2019/10/04	3	135.00	5.3	138.05	140.50	-2.3	1,385	-0.17%
2019/10/03	2	129.50	2	128.75	128.00	0	1,330	0.00%
2019/10/02	2	127.00	1	125.00	125.00	1	1,348	0.07%
2019/10/01	2	125.25	2	126.00	126.00	0	1,373	0.00%
2019/09/27	1	125.50	2	126.25	125.00	-1	1,408	-0.07%
2019/09/26	1	130.00	1	128.00	128.50	0	1,405	0.00%
2019/09/25	16	132.69	12	131.83	129.00	4	1,425	0.28%
2019/09/24	0	0.00	1	124.50	126.50	-1	1,390	-0.07%
2019/09/23	2	126.25	1	124.00	123.50	1	1,373	0.07%
2019/09/19	1	120.00	0	0.00	116.50	1	1,335	0.07%
2019/09/12	1	119.00	1	120.50	121.00	0	1,317	0.00%
2019/09/11	0	0.00	1	122.50	122.00	-1	1,315	-0.08%
2019/09/10	1	122.00	0	0.00	121.00	1	1,307	0.08%
2019/09/05	1	133.50	0	0.00	132.00	1	1,251	0.08%
2019/09/04	3	133.33	0	0.00	136.50	3	1,234	0.24%
2019/09/03	0	0.00	7	134.71	134.50	-7	1,231	-0.57%
2019/09/02	0	0.00	1	135.00	139.00	-1	1,230	-0.08%
2019/08/30	2	133.00	2	132.00	132.50	0	1,217	0.00%
2019/08/29	1	133.00	0	134.00	133.00	1	1,212	0.08%
2019/08/28	2	141.75	1	137.00	137.00	1	1,200	0.08%
2019/08/27	4.3	136.90	0	0.00	141.00	4.3	1,189	0.36%
2019/08/26	0	0.00	0	134.00	133.00	0	1,170	0.00%
2019/08/23	0	0.00	6	136.58	137.00	-6	1,161	-0.52%
2019/08/22	5	137.70	1	140.50	140.50	4	1,152	0.35%
2019/08/21	5	135.30	5	137.30	141.00	0	1,121	0.00%
2019/08/20	0	0.00	1	129.00	129.00	-1	1,003	-0.10%
2019/08/19	0	0.00	1	116.50	117.50	-1	955	-0.10%
2019/08/16	1.1	109.84	0	0.00	107.00	1.1	920	0.11%
2019/08/15	1	108.50	0	0.00	110.00	1	915	0.11%
2019/08/14	2	115.75	1	114.00	113.50	1	899	0.11%
2019/08/13	1	115.00	1	114.50	113.50	0	894	0.00%
2019/08/12	3	115.50	1	117.00	114.50	2	889	0.22%
2019/08/07	0	110.50	0	0.00	111.50	0	825	0.00%
2019/08/06	1	103.00	2	104.75	107.50	-1	791	-0.13%
2019/08/02	0	0.00	1	109.00	108.50	-1	776	-0.13%
2019/08/01	1	111.50	0	0.00	114.00	1	777	0.13%
2019/07/30	1	105.00	1	101.50	108.00	0	753	0.00%
2019/07/26	0	0.00	1	112.50	110.50	-1	738	-0.14%
2019/07/25	1	111.00	1	110.00	112.00	0	738	0.00%
2019/07/23	1	109.50	1	112.50	107.50	0	747	0.00%
2019/07/22	1	111.00	1	109.00	110.00	0	721	0.00%
2019/07/19	1	107.00	0	0.00	108.00	1	705	0.14%
2019/07/18	1	110.00	0	0.00	107.00	1	721	0.14%
2019/07/17	1	103.50	3	104.83	107.00	-2	707	-0.28%
2019/07/15	1	102.00	0	0.00	104.00	1	667	0.15%
2019/07/12	3	99.87	0	0.00	102.00	3	667	0.45%
2019/07/11	0	0.00	7	100.07	102.00	-7	660	-1.06%
2019/07/10	12	99.24	2	98.95	99.50	10	648	1.54%
2019/07/09	2	93.75	2	94.15	95.30	0	615	0.00%
2019/07/08	4	93.30	4	94.13	94.10	0	609	0.00%
2019/07/05	2	90.65	3	90.93	90.60	-1	590	-0.17%
2019/07/04	0	0.00	3	88.77	89.70	-3	582	-0.52%
2019/07/03	3	85.00	0	0.00	85.50	3	556	0.54%
2019/07/02	1	85.10	3	85.87	85.00	-2	574	-0.35%
2019/07/01	1	82.80	0	0.00	82.80	1	595	0.17%
2019/06/25	1	77.50	1	76.50	75.80	0	655	0.00%
2019/06/24	2	78.00	0	0.00	77.50	2	688	0.29%
2019/06/20	3	79.00	0	0.00	79.00	3	706	0.42%
2019/06/12	2	77.20	2	77.35	76.80	0	805	0.00%
2019/06/11	4	76.13	3	76.10	77.30	1	813	0.12%
2019/06/05	0	0.00	2	70.45	70.00	-2	831	-0.24%
2019/06/04	1	68.30	1	68.10	68.10	0	847	0.00%
2019/06/03	2	67.95	0	0.00	67.80	2	885	0.23%
2019/05/31	0	0.00	2	69.00	69.00	-2	904	-0.22%
2019/05/29	1	65.80	1	68.30	68.30	0	943	0.00%
2019/05/23	0	0.00	6	65.00	66.60	-6	1,099	-0.55%
2019/05/22	1	67.30	1	66.10	66.00	0	1,153	0.00%
2019/05/20	2	65.20	0	0.00	64.20	2	1,219	0.16%
2019/05/15	1	72.00	0	0.00	71.50	1	1,275	0.08%
2019/05/09	1	74.00	0	0.00	71.10	1	1,404	0.07%
2019/05/06	1	76.60	0	0.00	76.00	1	1,491	0.07%
2019/05/03	1	79.50	0	0.00	78.00	1	1,522	0.07%
2019/04/30	1	75.00	1	75.80	78.10	0	1,616	0.00%
2019/04/25	0	0.00	3	80.47	80.00	-3	1,684	-0.18%
2019/04/24	1	82.20	4	79.43	80.60	-3	1,749	-0.17%
2019/04/23	4	82.88	0	0.00	82.30	4	1,767	0.23%
2019/04/22	1	83.90	1	83.10	84.00	0	1,798	0.00%
2019/04/19	0	0.00	1	83.90	82.60	-1	1,880	-0.05%
2019/04/18	5	84.24	4	83.05	83.10	1	1,935	0.05%
2019/04/16	2	87.10	2	87.50	86.70	0	2,216	0.00%
2019/04/15	0	0.00	5	87.50	87.50	-5	2,254	-0.22%
2019/04/12	0	0.00	1	84.00	86.50	-1	2,289	-0.04%
2019/04/11	3	85.93	1	86.00	85.00	2	2,348	0.09%
2019/04/10	0	0.00	2	89.50	87.50	-2	2,394	-0.08%
2019/04/08	3	89.03	2	89.15	88.30	1	2,548	0.04%
2019/04/03	5	87.94	3	87.60	87.10	2	2,618	0.08%
2019/04/01	2	82.50	3	83.17	82.00	-1	2,810	-0.04%
2019/03/28	1	81.00	0	0.00	80.00	1	2,867	0.03%
2019/03/27	5	83.00	1	83.90	82.10	4	2,944	0.14%
2019/03/26	1	81.80	0	0.00	82.00	1	2,977	0.03%
2019/03/22	1	79.30	0	0.00	78.30	1	3,075	0.03%
2019/03/20	3	82.57	2	81.60	81.60	1	3,212	0.03%
2019/03/19	1	81.50	3	83.00	82.70	-2	3,231	-0.06%
2019/03/18	0	0.00	1	81.20	80.50	-1	3,222	-0.03%
2019/03/15	2	76.95	1	76.90	76.20	1	3,235	0.03%
2019/03/11	1	76.50	0	0.00	76.70	1	3,270	0.03%
2019/03/07	1	75.70	0	0.00	74.00	1	3,244	0.03%
2019/03/05	1	81.90	0	0.00	80.80	1	3,200	0.03%
2019/03/04	1	84.90	0	0.00	84.30	1	3,172	0.03%
2019/02/26	1	88.90	1	86.40	86.00	0	3,142	0.00%
2019/02/25	0	0.00	1	93.30	93.50	-1	3,106	-0.03%
2019/02/22	2	86.35	1	86.10	88.10	1	3,018	0.03%
2019/02/21	0	0.00	1	88.20	86.40	-1	2,993	-0.03%
2019/02/20	8	86.38	10	85.40	84.90	-2	2,934	-0.07%
2019/02/18	4	80.13	3	80.03	81.00	1	2,855	0.04%
2019/02/15	2	83.00	0	0.00	83.00	2	2,816	0.07%
2019/02/13	1	87.00	0	0.00	86.50	1	2,774	0.04%
2019/02/12	2	88.15	3	88.63	88.00	-1	2,730	-0.04%
2019/02/11	1	83.90	1	83.30	83.50	0	2,651	0.00%
2019/01/30	2	83.15	0	0.00	83.40	2	2,633	0.08%
2019/01/29	1	84.50	1	84.00	83.50	0	2,613	0.00%
2019/01/24	2	82.85	2	83.60	83.30	0	2,506	0.00%
2019/01/22	4	80.53	6	80.82	81.30	-2	2,443	-0.08%
2019/01/18	3	78.20	3	77.90	78.70	0	2,343	0.00%
2019/01/17	6	79.60	5	79.96	77.50	1	2,311	0.04%
2019/01/16	3	80.30	1	81.30	80.00	2	2,253	0.09%
2019/01/15	2	84.80	1	85.20	84.20	1	2,184	0.05%
2019/01/14	2	85.85	4	86.73	85.30	-2	2,138	-0.09%
2019/01/11	1	82.90	3	86.93	87.00	-2	2,097	-0.10%
2019/01/10	2	83.60	3	85.70	85.10	-1	2,006	-0.05%
2019/01/09	15	86.89	10	86.72	85.10	5	1,937	0.26%
2019/01/08	2	81.10	9	83.78	87.60	-7	1,756	-0.40%
2019/01/04	0	0.00	1	76.10	77.80	-1	1,579	-0.06%
2019/01/03	11	77.74	11	75.25	75.00	0	1,527	0.00%
2019/01/02	9	74.56	6	73.47	78.00	3	1,459	0.21%
2018/12/28	8	72.01	5	72.20	73.00	3	1,394	0.22%
2018/12/27	3	75.47	2	76.15	76.50	1	1,307	0.08%
2018/12/26	2	77.80	4	75.83	72.60	-2	1,201	-0.17%
2018/12/25	7	83.49	8	82.39	80.60	-1	1,103	-0.09%
2018/12/24	1	80.30	3	81.70	82.50	-2	923	-0.22%
2018/12/20	5	71.00	6	70.17	70.60	-1	729	-0.14%
2018/12/19	2	69.25	1	70.20	68.30	1	644	0.16%
2018/12/18	2	71.90	5	72.36	70.90	-3	576	-0.52%
2018/12/17	1	69.40	0	0.00	73.20	1	501	0.20%
2018/12/14	3	68.13	1	68.80	70.40	2	456	0.44%
2018/12/13	0	0.00	7	66.39	66.50	-7	357	-1.96%
2018/12/12	2	58.15	0	0.00	60.50	2	287	0.70%
2018/12/11	10	56.43	0	0.00	56.70	10	257	3.89%
2018/12/10	1	57.40	2	56.95	55.10	-1	232	-0.43%
2018/12/06	1	54.00	6	55.32	51.40	-5	167	-2.99%
2018/12/05	0	0.00	26	52.98	54.00	-26	137	-18.89%
2018/12/04	2	50.40	0	0.00	49.40	2	117	1.70%
2018/12/03	0	0.00	1	49.25	48.75	-1	115	-0.87%
2018/11/30	2	48.18	0	0.00	48.35	2	111	1.80%
2018/11/29	28	44.88	0	0.00	48.90	28	103	26.98%
2018/10/11	0	0.00	1	37.45	37.45	-1	119	-0.84%
2018/08/08	0	0.00	1	50.90	50.60	-1	381	-0.26%
2018/08/07	0	0.00	1	50.80	51.00	-1	386	-0.26%
2018/07/10	1	49.80	0	0.00	50.10	1	431	0.23%
2018/06/13	0	0.00	2	58.00	60.50	-2	456	-0.44%
2018/06/01	1	55.90	0	0.00	55.50	1	460	0.22%
2018/05/31	1	54.00	0	0.00	53.40	1	463	0.22%
2018/05/24	1	56.00	0	0.00	56.00	1	540	0.18%
2018/05/23	0	0.00	1	56.90	56.70	-1	538	-0.19%
2018/05/08	1	53.80	0	0.00	53.60	1	535	0.19%
2018/04/12	1	68.30	0	0.00	68.70	1	541	0.18%
2018/04/03	0	0.00	2	69.10	69.30	-2	605	-0.33%
2018/03/31	1	71.60	0	0.00	72.20	1	658	0.15%
2018/03/30	2	74.25	1	73.30	71.40	1	684	0.15%
2018/03/23	0	0.00	1	66.00	66.10	-1	661	-0.15%
2018/03/20	1	71.80	0	0.00	71.90	1	650	0.15%
2018/03/19	3	75.33	1	74.80	75.30	2	643	0.31%
2018/03/16	1	71.70	0	0.00	73.80	1	586	0.17%
2018/03/06	1	72.30	1	71.20	70.00	0	639	0.00%
2018/03/05	0	0.00	1	69.10	68.80	-1	627	-0.16%
2018/03/02	2	71.20	1	71.40	70.30	1	618	0.16%