中砂 (1560)-富邦-仁愛券商分點個股進出

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

中砂

(1560)

可現股當沖

股價
301.5
漲跌
▲3.0
漲幅
+1.01%
成交量
1,298張
產業
上市電機機械類股
532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

中砂 (1560)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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	305.50	1	301.00	301.50	0	3,308	0.00%
2024/11/21	1	299.00	1.1	298.57	298.50	-0.1	3,313	0.00%
2024/11/20	1	302.50	2	302.25	301.50	-1	3,315	-0.03%
2024/11/19	3	301.83	5	300.10	303.00	-2	3,329	-0.06%
2024/11/18	17.3	295.86	6.3	296.05	293.50	11.1	3,339	0.33%
2024/11/15	5.1	314.38	0	0.00	312.50	5.1	3,276	0.16%
2024/11/14	1	315.00	176	315.31	315.50	-175	3,354	-5.22%	大賣/鉅額交易
2024/11/13	175	310.30	5	308.70	308.50	170	3,292	5.16%	大買/鉅額交易
2024/11/12	11.3	310.86	0	0.00	310.00	11.3	3,335	0.34%
2024/11/11	10	317.45	8.1	317.52	320.50	2	3,421	0.06%
2024/11/08	1	315.50	0	0.00	318.50	1	3,421	0.03%
2024/11/07	12.3	319.15	6	315.00	315.00	6.3	3,446	0.18%
2024/11/06	6.3	309.42	5	310.90	316.00	1.3	3,402	0.04%
2024/11/05	3	305.83	2.6	307.34	303.50	0.4	3,378	0.01%
2024/11/04	9	301.17	1	301.50	301.00	8	3,418	0.23%
2024/11/01	2.2	302.89	2	307.42	309.00	0.2	3,444	0.00%
2024/10/30	18.7	306.30	6	308.75	309.00	12.7	3,439	0.37%
2024/10/29	3.4	327.70	0	0.00	323.50	3.4	3,451	0.10%
2024/10/28	2.6	334.18	3.1	333.97	333.00	-0.5	3,415	-0.02%
2024/10/25	5.2	342.86	2	342.67	342.50	3.1	3,386	0.09%
2024/10/24	36.7	351.73	15.3	349.12	339.50	21.4	3,355	0.64%
2024/10/23	2.1	358.78	15	358.63	357.00	-13	3,291	-0.39%
2024/10/22	7.5	359.99	236	358.14	359.00	-228.5	3,293	-6.94%	大賣/鉅額交易
2024/10/21	3	370.50	3.4	368.33	369.00	-0.4	3,274	-0.01%
2024/10/18	69.8	383.56	48.5	379.36	363.50	21.3	3,250	0.65%
2024/10/17	38.7	371.26	29.2	375.58	374.50	9.5	3,066	0.31%
2024/10/16	18.1	359.65	13.3	360.44	360.00	4.9	2,925	0.17%
2024/10/15	6.2	346.50	41.5	358.10	365.00	-35.3	2,823	-1.25%
2024/10/14	2.2	328.53	1	330.00	332.00	1.2	2,589	0.05%
2024/10/11	9.7	332.53	4.4	326.98	326.50	5.3	2,606	0.20%
2024/10/09	4.2	331.89	2	326.50	325.50	2.2	2,624	0.08%
2024/10/08	1	328.99	2.2	331.23	331.50	-1.2	2,644	-0.04%
2024/10/07	3.4	325.08	6.7	331.54	332.00	-3.3	2,659	-0.12%
2024/10/04	6.2	318.35	3	318.34	317.00	3.2	2,665	0.12%
2024/10/01	1.6	311.80	1.1	311.17	311.00	0.5	2,723	0.02%
2024/09/30	1.2	310.92	7.2	312.60	310.00	-6	2,774	-0.21%
2024/09/27	3	321.02	3.1	322.49	315.00	-0.1	2,796	0.00%
2024/09/26	3.1	322.99	2	322.75	323.00	1.1	2,798	0.04%
2024/09/25	1	327.50	0	0.00	321.00	1	2,885	0.03%
2024/09/24	4.1	325.54	4	323.16	320.00	0.1	2,898	0.00%
2024/09/23	1.2	333.54	1	330.54	330.50	0.2	2,981	0.01%
2024/09/20	8.2	334.99	5.1	332.78	331.00	3.1	3,093	0.10%
2024/09/19	11.7	325.77	2.1	326.76	325.50	9.5	3,089	0.31%
2024/09/18	2.2	322.13	3.2	323.17	318.50	-1	3,084	-0.03%
2024/09/16	0	0.00	2.4	317.56	318.00	-2.4	3,137	-0.08%
2024/09/13	2.1	320.54	3	319.22	317.00	-0.9	3,253	-0.03%
2024/09/12	212.2	319.44	11.2	318.25	320.50	201.1	3,231	6.22%	大買/鉅額交易
2024/09/11	1.3	293.98	4	296.13	298.00	-2.7	3,212	-0.08%
2024/09/10	5.7	299.48	1	293.51	292.50	4.7	3,286	0.14%
2024/09/09	1.2	305.32	1	297.00	306.00	0.2	3,379	0.01%
2024/09/06	5.1	301.35	5	300.50	299.50	0.1	3,471	0.00%
2024/09/05	38.2	305.90	4	303.38	301.00	34.2	3,483	0.98%
2024/09/04	13.2	309.89	37.1	305.88	303.00	-23.9	3,480	-0.69%
2024/09/03	2.1	326.95	24.2	322.19	327.00	-22.1	3,455	-0.64%
2024/09/02	23	343.39	3.2	339.47	332.00	19.8	3,470	0.57%
2024/08/30	2.2	340.05	1.1	339.64	338.00	1.1	3,467	0.03%
2024/08/29	7	339.79	5	338.70	338.00	2	3,501	0.06%
2024/08/28	26	342.10	32.3	340.44	347.00	-6.3	3,612	-0.18%
2024/08/27	3.1	329.50	2	332.25	332.00	1.1	3,803	0.03%
2024/08/26	10.1	340.13	5.2	334.76	328.50	4.9	3,888	0.13%
2024/08/23	9.1	338.47	8.8	338.39	340.00	0.3	3,930	0.01%
2024/08/22	5.3	334.70	3.6	336.65	333.00	1.7	3,975	0.04%
2024/08/21	3.2	335.14	150.1	337.58	336.00	-146.9	4,012	-3.66%	大賣/鉅額交易
2024/08/20	11	343.87	8.1	344.95	340.50	2.9	4,018	0.07%
2024/08/19	6.2	336.29	4.1	339.80	342.00	2.1	4,026	0.05%
2024/08/16	11	336.36	10.3	340.37	336.00	0.7	4,047	0.02%
2024/08/15	13.1	326.15	6	324.08	324.50	7.1	3,997	0.18%
2024/08/14	9.1	325.84	13.1	324.85	325.00	-4	3,986	-0.10%
2024/08/13	154.3	314.56	35	312.49	324.00	119.3	3,936	3.03%	大買/鉅額交易
2024/08/12	9.1	295.30	8	297.25	295.50	1.1	3,834	0.03%
2024/08/09	6.1	294.41	10	296.60	292.00	-3.9	3,822	-0.10%
2024/08/08	2	289.75	1	291.00	284.00	1	3,782	0.03%
2024/08/07	1	281.00	7	284.36	290.50	-6	3,759	-0.16%
2024/08/06	10.3	266.26	2.5	270.90	264.50	7.8	3,734	0.21%
2024/08/05	9.1	266.42	33.1	267.69	265.00	-24	3,673	-0.65%
2024/08/02	9.4	286.45	14.3	292.72	285.00	-5	3,611	-0.14%
2024/08/01	72.9	297.84	13.2	303.31	294.00	59.7	3,574	1.67%
2024/07/31	1.3	316.28	3.2	318.19	311.00	-1.9	3,487	-0.05%
2024/07/30	0	310.00	3.1	321.98	322.00	-3	3,497	-0.09%
2024/07/29	9.3	312.29	0.1	311.50	308.50	9.3	3,478	0.27%
2024/07/26	6.2	319.79	1	330.50	323.00	5.2	3,551	0.15%
2024/07/23	4.5	331.14	6	328.25	335.50	-1.5	3,582	-0.04%
2024/07/22	3.3	321.06	6.4	318.45	317.00	-3.1	3,636	-0.08%
2024/07/19	6.7	332.05	2	333.25	328.00	4.7	3,763	0.12%
2024/07/18	10.2	325.98	13.1	327.11	327.50	-3	3,775	-0.08%
2024/07/17	0	338.00	6	335.75	340.00	-6	3,772	-0.16%
2024/07/16	5.7	337.30	6.3	336.99	336.00	-0.6	3,813	-0.02%
2024/07/15	12.4	342.30	4	341.88	340.00	8.4	3,883	0.22%
2024/07/12	11.6	347.36	6.2	343.98	341.50	5.3	3,892	0.14%
2024/07/11	5.5	361.96	6	358.10	354.00	-0.5	3,922	-0.01%
2024/07/10	9.5	355.76	12.3	357.37	354.50	-2.8	3,916	-0.07%
2024/07/09	5.4	351.01	5	354.50	350.00	0.4	3,898	0.01%
2024/07/08	12.3	356.00	9.4	354.50	345.00	2.9	3,886	0.07%
2024/07/05	47.3	352.36	28.1	354.89	356.50	19.2	3,876	0.50%
2024/07/04	13.1	348.68	31.2	346.84	342.00	-18.1	3,811	-0.48%
2024/07/03	5.2	338.04	46.1	341.98	336.50	-41	3,791	-1.08%
2024/07/02	67	342.13	50	344.87	338.00	17	3,790	0.45%
2024/07/01	25.5	334.68	15.1	344.79	345.00	10.4	3,821	0.27%
2024/06/28	5	325.10	0	0.00	328.00	5	3,951	0.13%
2024/06/27	42.2	331.15	15.1	327.32	324.50	27.1	4,032	0.67%
2024/06/26	14	321.43	75.7	320.10	329.00	-61.7	4,017	-1.53%
2024/06/25	13.8	295.96	12.1	298.79	302.50	1.7	3,956	0.04%
2024/06/24	9	301.28	1	301.00	300.50	8	4,004	0.20%
2024/06/21	45.1	309.46	6	310.42	304.50	39.1	4,070	0.96%
2024/06/20	9.1	305.64	22.9	303.64	311.00	-13.8	4,045	-0.34%
2024/06/19	1.4	289.93	4	290.13	288.50	-2.6	3,937	-0.07%
2024/06/18	5.4	291.67	111	293.51	288.50	-105.6	3,953	-2.67%	大賣/鉅額交易
2024/06/17	16.4	293.78	4	292.00	288.50	12.4	3,944	0.31%
2024/06/14	12.3	303.49	25	305.88	305.50	-12.7	3,905	-0.32%
2024/06/13	7	289.79	84	297.02	299.00	-77	3,850	-2.00%
2024/06/12	109	282.70	1	280.69	288.00	108	3,762	2.87%	大買/鉅額交易
2024/06/11	2.5	281.00	3	280.17	281.00	-0.5	3,778	-0.01%
2024/06/07	8	278.69	4	280.50	282.50	4	3,825	0.10%
2024/06/06	12.8	284.33	3	287.67	276.50	9.8	3,887	0.25%
2024/06/05	1.3	280.54	1	281.50	281.50	0.3	3,864	0.01%
2024/06/04	17.1	285.64	8	283.00	282.00	9.1	3,912	0.23%
2024/06/03	101.1	291.37	56.5	294.85	290.00	44.6	3,917	1.14%	大買/
2024/05/31	57.6	288.28	140	295.82	280.50	-82.4	3,811	-2.16%	大賣/
2024/05/30	196.5	288.42	105.2	288.94	295.50	91.3	3,627	2.52%	大買/大賣/
2024/05/29	8.1	281.49	64.2	277.43	283.00	-56.1	3,623	-1.55%
2024/05/28	15.1	276.49	14	278.04	275.50	1.1	3,613	0.03%
2024/05/27	57.1	273.61	8.4	274.24	272.00	48.7	3,664	1.33%
2024/05/24	1.1	267.00	6	266.33	268.50	-4.9	3,729	-0.13%
2024/05/23	3	264.83	33	264.23	263.00	-30	3,790	-0.79%
2024/05/22	6	260.83	6.1	264.25	262.50	-0.1	3,970	0.00%
2024/05/21	38	261.33	7.5	258.94	261.50	30.5	4,076	0.75%
2024/05/20	7	250.79	6.1	250.64	250.00	0.9	4,167	0.02%
2024/05/17	0.2	246.88	4.1	247.01	247.50	-3.9	4,214	-0.09%
2024/05/16	3	242.50	0.1	242.00	242.00	2.9	4,217	0.07%
2024/05/15	3	245.00	1.2	241.85	241.50	1.8	4,264	0.04%
2024/05/14	4.1	242.59	33	242.17	246.00	-28.9	4,375	-0.66%
2024/05/13	1	248.50	1	245.50	245.00	0	4,397	0.00%
2024/05/10	5	248.60	0	0.00	247.50	5	4,446	0.11%
2024/05/09	0.2	251.23	8.3	249.05	250.00	-8.1	4,524	-0.18%
2024/05/08	2	250.52	1	248.50	253.50	1	4,791	0.02%
2024/05/07	3	252.00	4	249.63	249.50	-1	4,976	-0.02%
2024/05/06	5	254.20	6.1	253.69	250.50	-1.1	5,034	-0.02%
2024/05/03	1.1	249.95	2.3	253.15	243.50	-1.2	5,002	-0.02%
2024/05/02	1	251.00	2	252.00	250.00	-1	5,005	-0.02%
2024/04/30	11.3	259.47	1	255.00	255.00	10.3	5,021	0.21%
2024/04/29	6	263.17	7.5	264.12	264.00	-1.4	4,958	-0.03%
2024/04/26	11.1	257.28	12.3	255.91	256.00	-1.2	4,966	-0.02%
2024/04/25	19	250.13	22.3	257.90	257.50	-3.3	5,018	-0.07%
2024/04/24	4	238.25	9.2	240.39	243.00	-5.2	4,996	-0.10%
2024/04/23	0.1	223.60	1.1	222.04	221.00	-1	5,037	-0.02%
2024/04/22	2.2	231.64	1.1	225.23	221.00	1.1	5,047	0.02%
2024/04/19	15.6	237.82	4.1	240.34	233.00	11.5	5,114	0.22%
2024/04/18	7	260.50	6	258.00	258.00	1	5,102	0.02%
2024/04/17	29	258.55	7.2	258.66	259.50	21.8	5,100	0.43%
2024/04/16	4.1	249.87	1.1	249.96	250.00	3	5,076	0.06%
2024/04/15	2.1	250.80	3	255.33	254.00	-0.9	5,077	-0.02%
2024/04/12	13.3	259.05	8	257.63	256.00	5.3	5,065	0.10%
2024/04/11	1.1	251.98	1	254.41	254.50	0.1	5,053	0.00%
2024/04/10	0.2	260.00	1	261.00	257.50	-0.9	5,029	-0.02%
2024/04/09	5.2	261.85	5.1	259.05	258.50	0.1	5,032	0.00%
2024/04/08	4.2	264.24	3	264.67	264.00	1.2	5,014	0.02%
2024/04/03	4.1	269.27	5	267.50	266.50	-0.9	5,056	-0.02%
2024/04/02	58.1	282.07	134.2	276.82	272.50	-76.1	5,024	-1.51%	大賣/
2024/04/01	11.1	270.17	11.2	270.79	270.50	-0.2	4,956	0.00%
2024/03/29	3.2	265.47	10	264.75	261.50	-6.8	5,046	-0.13%
2024/03/28	5	259.50	8	261.63	259.00	-3	5,089	-0.06%
2024/03/27	13.4	263.39	6.7	263.48	264.00	6.7	5,048	0.13%
2024/03/26	3.1	258.10	3.1	255.57	253.50	0	4,948	0.00%
2024/03/25	3.2	251.33	7.3	252.83	254.00	-4	4,886	-0.08%
2024/03/22	0	243.79	0.1	244.00	245.00	-0.1	4,845	0.00%
2024/03/21	7.1	246.70	1	246.50	245.00	6.1	4,840	0.12%
2024/03/20	1.1	254.76	2	250.50	247.50	-0.9	4,850	-0.02%
2024/03/19	4	254.38	3.1	253.33	251.00	0.9	4,851	0.02%
2024/03/18	6.1	255.74	9.3	256.48	256.00	-3.2	4,863	-0.07%
2024/03/15	0.1	244.00	3.1	242.74	243.50	-3.1	4,827	-0.06%
2024/03/14	9.2	243.79	0	0.00	240.50	9.2	4,834	0.19%
2024/03/13	3.1	252.00	4.5	253.61	243.50	-1.4	4,873	-0.03%
2024/03/12	5.2	251.81	5.2	253.02	251.50	0	4,863	0.00%
2024/03/11	5.3	242.22	2	241.25	241.00	3.3	4,828	0.07%
2024/03/08	2.8	248.73	4.2	246.85	241.00	-1.4	4,848	-0.03%
2024/03/07	8.4	252.14	2	253.50	246.00	6.4	4,845	0.13%
2024/03/06	1.4	254.71	7	252.21	254.50	-5.6	4,830	-0.12%
2024/03/05	5.4	251.76	7.4	251.21	251.50	-1.9	4,809	-0.04%
2024/03/04	12.3	260.07	6	257.00	255.00	6.3	4,796	0.13%
2024/03/01	8.1	257.55	7.1	254.37	256.00	1	4,745	0.02%
2024/02/29	29.3	256.71	23.6	257.30	258.00	5.7	4,710	0.12%
2024/02/27	10.6	265.80	6.6	267.16	268.00	4.1	4,625	0.09%
2024/02/26	10.6	270.77	10.3	270.61	273.00	0.3	4,609	0.01%
2024/02/23	32.4	286.08	28.1	282.14	276.50	4.3	4,613	0.09%
2024/02/22	21.8	264.53	32	271.75	275.50	-10.2	4,399	-0.23%
2024/02/21	23.2	252.13	19.2	253.97	250.50	4	4,269	0.09%
2024/02/20	7.1	237.72	9	238.11	238.00	-2	4,145	-0.05%
2024/02/19	0.1	233.50	8.1	233.81	233.00	-8	4,100	-0.19%
2024/02/16	5.2	239.09	43.1	237.52	238.00	-37.9	4,154	-0.91%
2024/02/15	35.8	231.56	12.1	227.98	238.00	23.6	4,174	0.57%
2024/02/05	16.2	219.06	27	218.98	220.50	-10.9	4,227	-0.26%
2024/02/02	18.5	219.72	20	218.50	217.50	-1.5	4,217	-0.04%
2024/02/01	12.3	219.01	13	219.00	217.50	-0.7	4,271	-0.02%
2024/01/31	66.1	222.18	56.1	219.57	219.50	10	4,353	0.23%
2024/01/30	25.5	205.22	42.1	207.22	209.50	-16.7	4,300	-0.39%
2024/01/29	9.2	194.96	18.1	194.45	195.50	-8.9	4,204	-0.21%
2024/01/26	3	189.17	6	188.91	189.00	-3	4,304	-0.07%
2024/01/25	6	188.42	6	189.58	187.00	0	4,389	0.00%
2024/01/24	6.3	191.68	25	189.96	189.00	-18.7	4,403	-0.42%
2024/01/23	6	196.58	2	197.00	195.50	4	4,411	0.09%
2024/01/22	7.1	195.11	13	197.31	196.50	-5.9	4,398	-0.13%
2024/01/19	45.1	191.48	16	194.63	194.50	29.1	4,359	0.67%
2024/01/18	28.1	197.89	23	198.24	194.00	5.1	4,295	0.12%
2024/01/17	110.1	197.98	23.5	198.98	196.00	86.5	4,222	2.05%	大買/
2024/01/16	5.1	194.41	2	194.25	193.50	3.1	4,168	0.07%
2024/01/15	8	198.31	22.1	198.93	197.00	-14.1	4,189	-0.34%
2024/01/12	9	194.17	14	194.43	190.50	-5	4,163	-0.12%
2024/01/11	3	188.84	4	188.88	189.00	-1	4,132	-0.02%
2024/01/10	10	188.25	1	187.50	185.50	9	4,162	0.22%
2024/01/09	13	186.15	8.1	185.76	187.00	4.9	4,175	0.12%
2024/01/08	2	182.25	1	181.00	180.50	1	4,161	0.02%
2024/01/05	5	182.80	0	0.00	182.50	5	4,214	0.12%
2024/01/04	2.1	185.74	2.1	184.98	184.00	0	4,403	0.00%
2024/01/03	15	187.17	1	189.00	188.00	14	4,435	0.31%
2024/01/02	2.1	190.45	0	0.00	190.00	2.1	4,467	0.05%
2023/12/29	3.1	190.13	6	192.75	192.00	-2.9	4,481	-0.06%
2023/12/28	2.1	189.48	12	189.92	189.00	-9.9	4,494	-0.22%
2023/12/27	27	191.19	29.1	192.44	190.50	-2.1	4,522	-0.05%
2023/12/26	28.1	189.54	34	191.06	189.00	-5.9	4,613	-0.13%
2023/12/25	7	182.71	24.2	183.04	185.00	-17.2	4,795	-0.36%
2023/12/22	3	173.50	8	173.44	174.00	-5	4,967	-0.10%
2023/12/21	0.1	168.50	4	168.13	168.00	-3.9	4,957	-0.08%
2023/12/20	3	168.17	11	170.00	170.00	-8	4,991	-0.16%
2023/12/19	2.5	170.86	4	174.13	171.00	-1.5	5,028	-0.03%
2023/12/18	6	173.17	1	176.50	172.50	5	5,048	0.10%
2023/12/15	18	176.31	5	175.50	174.50	13	5,045	0.26%
2023/12/14	7.1	180.45	0	0.00	180.00	7.1	5,031	0.14%
2023/12/13	8	179.56	4	180.25	178.50	4	5,055	0.08%
2023/12/12	2	180.25	11	179.32	178.00	-9	5,051	-0.18%
2023/12/11	3	176.67	7	177.64	175.50	-4	5,161	-0.08%
2023/12/08	6.3	179.99	61	180.70	179.00	-54.7	5,246	-1.04%
2023/12/07	15	177.00	4	174.13	174.00	11	5,251	0.21%
2023/12/06	6	178.67	2	180.25	180.50	4	5,213	0.08%
2023/12/05	13	181.27	0	0.00	182.00	13	5,182	0.25%
2023/12/04	4	190.00	0	0.00	186.50	4	5,163	0.08%
2023/12/01	2	187.00	9	187.44	187.00	-7	5,147	-0.14%
2023/11/30	3	184.17	2	185.50	184.00	1	5,116	0.02%
2023/11/29	3	182.50	8	185.07	186.00	-5	5,103	-0.10%
2023/11/28	3	178.67	5	179.40	180.00	-2	5,056	-0.04%
2023/11/27	13	179.50	1	179.00	178.50	12	5,019	0.24%
2023/11/24	5	184.00	8.1	184.63	184.00	-3.1	4,991	-0.06%
2023/11/22	3	182.17	29.4	183.85	188.00	-26.4	4,881	-0.54%
2023/11/21	4	178.00	3	177.50	177.00	1	4,809	0.02%
2023/11/20	9	176.33	9	176.72	177.50	0	4,831	0.00%
2023/11/17	6	178.83	5.1	178.82	176.50	0.9	4,872	0.02%
2023/11/16	6.2	176.77	4	177.62	176.00	2.2	4,870	0.04%
2023/11/15	31.2	180.57	11.1	178.59	178.00	20.1	4,852	0.42%
2023/11/14	6	181.17	11	181.81	181.50	-5	4,796	-0.11%
2023/11/13	12	179.13	26	180.02	181.00	-14	4,726	-0.30%
2023/11/10	16	172.72	12.1	171.22	171.00	3.9	4,548	0.09%
2023/11/09	19	170.21	11.4	173.19	173.50	7.7	4,534	0.17%
2023/11/08	25.1	172.69	21.1	175.84	169.50	4	4,430	0.09%
2023/11/07	28	168.50	13	169.50	169.50	15	4,285	0.35%
2023/11/06	5	181.20	3	181.00	178.50	2	4,092	0.05%
2023/11/03	14	178.25	27.3	178.52	180.00	-13.3	4,013	-0.33%
2023/11/02	8	170.19	16	171.34	171.00	-8	3,884	-0.21%
2023/11/01	3	167.17	29	165.91	168.50	-26	3,798	-0.68%
2023/10/31	7	162.86	14	163.36	162.50	-7	3,767	-0.19%
2023/10/30	3	163.33	2	164.00	163.50	1	3,782	0.03%
2023/10/27	2	164.00	2	165.25	163.50	0	3,806	0.00%
2023/10/26	7	163.64	8	165.56	163.50	-1	3,846	-0.03%
2023/10/25	9	167.56	9	168.33	166.00	0	3,849	0.00%
2023/10/24	0	0.00	8	166.69	167.00	-8	4,034	-0.20%
2023/10/23	4	163.50	2	167.25	165.00	2	4,177	0.05%
2023/10/20	10	163.90	24	165.38	167.00	-14	4,416	-0.32%
2023/10/19	11.1	162.02	8.1	163.81	164.50	3	4,397	0.07%
2023/10/18	5	161.10	3	163.67	160.50	2	4,462	0.04%
2023/10/17	8	163.50	10.2	164.77	163.50	-2.2	4,554	-0.05%
2023/10/16	8	161.19	2.1	161.75	162.00	5.9	4,659	0.13%
2023/10/13	4.2	162.93	14	162.75	164.50	-9.8	4,811	-0.20%
2023/10/12	30	162.88	63	164.14	165.50	-33	4,994	-0.66%
2023/10/11	5	159.00	8	158.12	157.00	-3	5,049	-0.06%
2023/10/06	18	154.19	19	156.29	157.00	-1	5,160	-0.02%
2023/10/05	8	155.50	11.4	154.73	154.50	-3.4	5,152	-0.07%
2023/10/04	18	155.97	8.1	154.50	155.00	9.9	5,126	0.19%
2023/10/03	12	158.50	16	158.53	157.00	-4	5,058	-0.08%
2023/10/02	16.1	160.66	42	160.39	160.00	-25.9	5,036	-0.52%
2023/09/28	33.1	156.32	42	157.21	154.50	-8.9	4,809	-0.19%
2023/09/27	28	151.66	62	149.81	150.50	-34	4,455	-0.76%
2023/09/26	3	142.67	3	142.33	142.00	0	4,184	0.00%
2023/09/25	8	142.88	7	143.57	141.00	1	4,193	0.02%
2023/09/22	7	139.14	19	141.63	143.50	-12	4,183	-0.29%
2023/09/21	1	138.00	4	137.75	137.50	-3	4,121	-0.07%
2023/09/20	1.2	139.00	6	137.42	137.50	-4.9	4,103	-0.12%
2023/09/19	2	140.25	7	141.43	139.00	-5	4,119	-0.12%
2023/09/18	3	140.50	6.1	141.16	141.50	-3.1	4,114	-0.07%
2023/09/15	8	143.94	7.1	144.35	143.00	0.9	4,091	0.02%
2023/09/14	4	144.63	17.1	143.53	144.50	-13.1	4,150	-0.31%
2023/09/13	9	138.78	13.1	138.81	138.50	-4.1	4,055	-0.10%
2023/09/12	9	135.89	16.1	135.78	136.00	-7.1	4,007	-0.18%
2023/09/11	10	131.00	1	131.48	131.00	9	4,103	0.22%
2023/09/08	0.2	135.00	2	132.03	134.50	-1.9	4,215	-0.04%
2023/09/07	5	133.00	0	0.00	133.00	5	4,464	0.11%
2023/09/06	10	134.10	24	133.94	134.50	-14	4,527	-0.31%
2023/09/05	0	0.00	14	129.96	130.00	-14	4,613	-0.30%
2023/09/04	2	129.25	4	129.50	128.50	-2	4,624	-0.04%
2023/09/01	3	128.67	1	127.50	127.00	2	4,653	0.04%
2023/08/31	11	129.55	2	130.00	130.00	9	4,684	0.19%
2023/08/29	22	127.73	2	127.50	127.50	20	4,714	0.42%
2023/08/28	3	129.00	1	129.00	129.50	2	4,728	0.04%
2023/08/25	2	128.50	4	130.25	129.00	-2	4,714	-0.04%
2023/08/24	4	131.63	87	128.56	128.00	-83	4,699	-1.77%
2023/08/23	86	128.61	14	128.96	130.00	72	4,681	1.54%
2023/08/22	1	124.50	4	126.75	126.00	-3	4,698	-0.06%
2023/08/21	1	124.50	0	0.00	124.00	1	4,672	0.02%
2023/08/18	2	127.50	8	126.69	124.50	-6	4,666	-0.13%
2023/08/17	2	124.02	0	0.00	127.50	2	4,642	0.04%
2023/08/16	1	124.01	2	125.00	124.00	-1	4,625	-0.02%
2023/08/15	2	126.00	5.1	125.48	125.00	-3	4,625	-0.07%
2023/08/14	4	120.88	3.1	121.03	121.50	1	4,614	0.02%
2023/08/11	0.1	124.57	3	125.00	125.50	-2.9	4,614	-0.06%
2023/08/10	11.2	123.99	6	126.33	123.00	5.2	4,600	0.11%
2023/08/09	0	0.00	5	128.00	127.00	-5	4,572	-0.11%
2023/08/08	15	129.23	1	130.00	129.00	14	4,544	0.31%
2023/08/07	3	131.50	2	132.50	132.50	1	4,512	0.02%
2023/08/04	1	132.01	1.2	131.91	131.50	-0.2	4,495	0.00%
2023/08/02	9.2	133.05	8.4	133.63	131.50	0.8	4,485	0.02%
2023/08/01	9.4	137.20	16	137.53	136.00	-6.7	4,429	-0.15%
2023/07/31	15	140.07	7.5	141.48	138.50	7.6	4,395	0.17%
2023/07/28	20.1	141.67	3	141.67	141.50	17.1	4,346	0.39%
2023/07/27	78	140.61	65	140.30	141.50	13	4,277	0.30%
2023/07/26	38	149.00	95	150.22	149.00	-57	4,045	-1.41%
2023/07/25	113.1	152.65	37	151.92	149.00	76.1	3,879	1.96%	大買/
2023/07/24	12	140.00	4.1	142.83	141.50	7.9	3,585	0.22%
2023/07/21	26	141.67	20.1	142.08	143.50	5.9	3,543	0.17%
2023/07/20	79	146.24	77.1	145.18	147.50	1.9	3,472	0.06%
2023/07/19	72.2	145.29	35.1	143.84	142.00	37.1	3,337	1.11%
2023/07/18	24.1	147.49	39.3	147.12	151.50	-15.2	3,335	-0.46%
2023/07/17	23	145.57	19	145.63	145.00	4	3,167	0.13%
2023/07/14	21	139.60	63.2	139.88	143.00	-42.2	2,936	-1.44%
2023/07/13	19.2	127.77	34	129.54	130.00	-14.9	2,688	-0.55%
2023/07/12	3	123.00	2	123.50	122.50	1	2,542	0.04%
2023/07/11	3	122.50	4	123.00	122.50	-1	2,508	-0.04%
2023/07/10	5	121.90	5	121.00	121.00	0	2,499	0.00%
2023/07/07	2	120.75	18.2	121.01	122.00	-16.2	2,491	-0.65%
2023/07/06	1.1	123.91	12	123.04	122.50	-10.9	2,454	-0.44%
2023/07/05	8	124.50	6	125.33	124.00	2	2,455	0.08%
2023/07/04	6	128.42	5.1	128.30	128.00	0.9	2,459	0.04%
2023/07/03	18.2	127.00	4	125.25	128.00	14.2	2,539	0.56%
2023/06/30	1.3	122.63	0	0.00	123.00	1.3	2,535	0.05%
2023/06/29	0	0.00	5	125.10	125.00	-5	2,539	-0.20%
2023/06/28	1	124.00	5	125.40	124.00	-4	2,539	-0.16%
2023/06/27	1	124.49	7	124.29	124.00	-6	2,544	-0.23%
2023/06/26	8	124.50	7	125.64	125.50	1	2,531	0.04%
2023/06/21	11	127.32	10	127.50	127.00	1	2,538	0.04%
2023/06/20	33.3	130.80	149	129.24	127.50	-115.8	2,552	-4.53%	大賣/鉅額交易
2023/06/19	132.1	128.52	8	128.69	127.50	124.1	2,496	4.97%	大買/鉅額交易
2023/06/16	23	129.52	30	130.48	129.50	-7	2,473	-0.28%
2023/06/15	42.7	132.09	30	132.92	132.00	12.7	2,413	0.53%
2023/06/14	19.1	128.16	20	129.75	129.00	-0.9	2,247	-0.04%
2023/06/13	38.1	129.16	54.2	129.17	130.50	-16.2	2,137	-0.76%
2023/06/12	15.1	123.03	10.1	122.04	122.00	5	1,879	0.27%
2023/06/09	30.3	120.89	46	121.02	124.00	-15.8	1,805	-0.87%
2023/06/08	1.2	116.57	4	116.75	116.00	-2.9	1,694	-0.17%
2023/06/07	19	119.00	100	118.64	118.50	-81	1,716	-4.72%
2023/06/06	168.3	118.42	52	117.53	118.00	116.3	1,725	6.74%	大買/鉅額交易
2023/06/05	3	116.50	14	116.82	116.50	-11	1,726	-0.64%
2023/06/02	21	117.31	16	117.00	117.50	5	1,738	0.29%
2023/06/01	11	113.77	12	115.92	116.50	-1	1,767	-0.06%
2023/05/31	11	114.00	12	113.58	113.50	-1	1,751	-0.06%
2023/05/30	12	114.38	12	114.00	114.00	0	1,761	0.00%
2023/05/29	20	114.63	17	114.53	114.50	3	1,770	0.17%
2023/05/26	58	116.98	41	117.12	115.00	17	1,786	0.95%
2023/05/25	1	112.00	1	113.00	111.50	0	1,724	0.00%
2023/05/24	1	111.50	0	0.00	111.50	1	1,735	0.06%
2023/05/23	0	0.00	2	111.00	112.00	-2	1,748	-0.11%
2023/05/22	0	0.00	10	110.50	111.00	-10	1,760	-0.57%
2023/05/19	1	111.00	1	111.00	110.00	0	1,766	0.00%
2023/05/18	6	113.33	11	112.41	111.50	-5	1,787	-0.28%
2023/05/17	2	111.50	3	112.50	112.50	-1	1,827	-0.05%
2023/05/16	1	111.00	3	110.33	111.00	-2	1,822	-0.11%
2023/05/12	0	0.00	4.4	110.31	110.00	-4.4	1,843	-0.24%
2023/05/11	0	0.00	4.4	110.31	109.50	-4.4	1,866	-0.23%
2023/05/10	0	0.00	5	109.50	110.50	-5	1,895	-0.26%
2023/05/09	0	0.00	1	110.00	110.00	-1	1,912	-0.05%
2023/05/08	2	111.00	3	110.67	111.00	-1	1,943	-0.05%
2023/05/05	2	111.00	3	110.50	110.50	-1	1,979	-0.05%
2023/05/04	0	0.00	4	108.88	109.50	-4	2,030	-0.20%
2023/05/03	2	109.50	1	110.00	109.00	1	2,086	0.05%
2023/05/02	1	110.50	2	111.00	110.00	-1	2,126	-0.05%
2023/04/28	1.2	110.00	3	110.83	110.50	-1.8	2,249	-0.08%
2023/04/27	13	108.12	5.4	108.63	109.50	7.6	2,327	0.33%
2023/04/26	18	107.58	5	107.60	108.00	13	2,356	0.55%
2023/04/25	6.3	110.47	7.1	110.21	109.50	-0.8	2,536	-0.03%
2023/04/24	6	113.92	0	0.00	113.50	6	2,573	0.23%
2023/04/21	30	118.17	30.1	117.46	113.50	-0.1	2,801	0.00%
2023/04/20	5	113.50	1	113.00	112.50	4	2,919	0.14%
2023/04/19	4	115.25	11	115.00	114.00	-7	2,935	-0.24%
2023/04/18	2	117.75	4	116.50	116.50	-2	2,936	-0.07%
2023/04/17	2	117.75	12	117.96	118.00	-10	2,952	-0.34%
2023/04/14	1	116.00	0	0.00	116.50	1	2,960	0.03%
2023/04/13	3	116.67	9.1	117.55	116.50	-6.1	2,975	-0.20%
2023/04/12	7	116.86	2	117.25	118.00	5	2,999	0.17%
2023/04/11	9.2	117.89	3.1	118.68	118.00	6.1	3,017	0.20%
2023/04/10	21	118.19	5	118.70	118.00	16	3,041	0.53%
2023/04/07	12.1	119.55	6	119.33	119.00	6.1	3,056	0.20%
2023/04/06	14	119.64	14.1	119.36	119.00	-0.1	3,093	0.00%
2023/03/31	7	117.86	2	117.50	118.50	5	3,015	0.17%
2023/03/30	4	116.63	5	117.20	117.50	-1	3,007	-0.03%
2023/03/29	2.1	116.19	2	114.50	114.50	0.1	2,987	0.00%
2023/03/28	1.1	116.98	3	117.00	115.50	-2	3,026	-0.06%
2023/03/27	4	117.50	4.2	117.76	118.00	-0.2	3,066	0.00%
2023/03/24	18	118.14	15.5	118.97	117.50	2.5	3,090	0.08%
2023/03/23	4	118.25	7	117.79	118.00	-3	3,153	-0.10%
2023/03/22	5.4	117.38	6	117.50	117.50	-0.6	3,156	-0.02%
2023/03/21	0.5	114.50	4	115.25	115.00	-3.5	3,163	-0.11%
2023/03/20	1	112.00	0	0.00	112.50	1	3,217	0.03%
2023/03/17	2	110.50	3	112.00	111.50	-1	3,346	-0.03%
2023/03/16	1	109.00	3	110.33	108.50	-2	3,455	-0.06%
2023/03/15	1	112.00	0	0.00	111.50	1	3,767	0.03%
2023/03/14	2	111.50	0	0.00	111.50	2	4,411	0.05%
2023/03/13	4	111.88	2	110.50	112.00	2	4,780	0.04%
2023/03/10	18.2	113.73	2	113.00	113.50	16.2	5,000	0.32%
2023/03/09	9	118.33	1	121.00	116.50	8	5,035	0.16%
2023/03/08	9	118.56	15	119.33	119.50	-6	5,062	-0.12%
2023/03/07	1	117.50	2	117.75	117.50	-1	5,042	-0.02%
2023/03/06	11	117.55	8	117.07	117.50	3	5,055	0.06%
2023/03/03	4	113.76	1	114.00	114.00	3	5,048	0.06%
2023/03/02	3	114.50	0	0.00	113.50	3	5,088	0.06%
2023/03/01	0	0.00	0	114.50	114.50	0	5,122	0.00%
2023/02/24	6	114.92	0	0.00	114.00	6	5,151	0.12%
2023/02/23	3	116.50	3	116.17	116.50	0	5,169	0.00%
2023/02/21	2	116.25	2	116.00	116.50	0	5,353	0.00%
2023/02/20	3.2	115.81	1	115.50	115.50	2.2	5,685	0.04%
2023/02/17	1.1	115.53	5	115.50	115.50	-4	6,023	-0.07%
2023/02/16	2	115.27	12	115.00	116.00	-10	6,122	-0.16%
2023/02/15	14	113.82	1	113.50	114.00	13	6,311	0.21%
2023/02/14	5	117.00	6	117.08	116.50	-1	6,328	-0.02%
2023/02/13	0	0.00	1	116.00	116.50	-1	6,400	-0.02%
2023/02/10	5	117.20	3	118.67	116.50	2	6,531	0.03%
2023/02/09	8	119.75	5	118.80	118.50	3	6,600	0.05%
2023/02/08	5	120.30	3	120.67	120.00	2	6,648	0.03%
2023/02/07	3	118.33	8	117.44	118.00	-5	6,735	-0.07%
2023/02/06	6	118.00	4	118.13	117.00	2	6,744	0.03%
2023/02/03	4.2	121.50	12	121.42	120.50	-7.8	6,767	-0.12%
2023/02/02	12.1	122.71	3	121.50	121.50	9.1	6,784	0.13%
2023/02/01	19	121.18	17.1	121.00	121.00	1.9	6,831	0.03%
2023/01/31	8.1	118.75	2.1	119.00	119.00	6	6,863	0.09%
2023/01/30	37.2	119.06	63	119.97	119.00	-25.9	6,880	-0.38%
2023/01/17	25	116.30	9	116.67	116.00	16	6,802	0.24%
2023/01/16	5	114.50	8	115.19	115.00	-3	6,765	-0.04%
2023/01/13	11	116.23	22.1	117.36	114.00	-11.1	6,758	-0.16%
2023/01/12	12.1	114.05	3	115.00	113.50	9.1	6,587	0.14%
2023/01/11	13	117.12	17.1	117.78	115.00	-4.1	6,554	-0.06%
2023/01/10	27.2	114.39	39.2	115.00	115.50	-12	6,386	-0.19%
2023/01/09	1.1	108.48	3.1	108.67	108.50	-2	6,195	-0.03%
2023/01/06	4	105.63	14	106.89	107.00	-10	6,267	-0.16%
2023/01/05	3.1	105.53	0	0.00	105.50	3.1	6,333	0.05%
2023/01/04	3	107.00	2	107.00	107.00	1	6,378	0.02%
2023/01/03	15	107.70	19	107.82	108.00	-4	6,445	-0.06%
2022/12/30	4	107.75	2	107.74	105.50	2	6,458	0.03%
2022/12/29	13	104.50	3	104.33	105.00	10	6,481	0.15%
2022/12/28	8.2	105.70	0	0.00	104.50	8.2	6,519	0.13%
2022/12/27	3	108.83	2	109.00	108.50	1	6,527	0.02%
2022/12/26	16.2	106.55	5	106.70	106.50	11.2	6,530	0.17%
2022/12/23	7.1	108.71	3	108.67	109.50	4.1	6,555	0.06%
2022/12/22	1	111.50	3	112.00	111.00	-2	6,601	-0.03%
2022/12/21	0	0.00	1	111.50	111.00	-1	6,649	-0.02%
2022/12/20	7.1	112.49	6	112.00	110.50	1.1	6,711	0.02%
2022/12/19	3	114.33	4.3	114.50	114.00	-1.3	6,741	-0.02%
2022/12/16	9.1	118.27	4	118.25	118.00	5.1	6,762	0.08%
2022/12/15	13	122.88	20	122.35	122.00	-7	6,774	-0.10%
2022/12/14	21	118.95	8	119.63	119.00	13	6,762	0.19%
2022/12/13	9	119.33	9.1	119.87	117.00	-0.1	6,759	0.00%
2022/12/12	9	119.72	3	119.84	119.50	6	6,763	0.09%
2022/12/09	33.1	125.65	34.4	123.56	122.50	-1.3	6,803	-0.02%
2022/12/08	26.1	124.21	29	124.12	126.00	-2.9	6,708	-0.04%
2022/12/07	95.5	128.55	82	125.47	124.50	13.5	6,626	0.20%
2022/12/06	199.4	130.98	175	130.75	129.50	24.4	6,332	0.39%	大買/大賣/
2022/12/05	33	122.35	55.3	123.54	128.00	-22.3	5,752	-0.39%
2022/12/02	45.1	116.82	28	117.04	116.50	17.1	5,433	0.31%
2022/12/01	18	114.17	11	113.86	112.50	7	5,276	0.13%
2022/11/30	6	112.08	17	112.56	112.00	-11	5,286	-0.21%
2022/11/29	11	109.95	3	110.17	110.50	8	5,306	0.15%
2022/11/28	4	109.13	5	109.90	110.50	-1	5,344	-0.02%
2022/11/25	11	110.86	6	110.92	109.00	5	5,373	0.09%
2022/11/24	19	109.58	21	110.07	111.00	-2	5,387	-0.04%
2022/11/23	10	110.50	9	109.39	109.00	1	5,435	0.02%
2022/11/22	6	109.33	7	109.00	109.50	-1	5,487	-0.02%
2022/11/21	12	109.38	7.1	109.63	110.00	4.9	5,570	0.09%
2022/11/18	8	112.44	8	111.87	109.50	0	5,596	0.00%
2022/11/17	16	112.00	6	111.50	111.50	10	5,605	0.18%
2022/11/16	48.5	116.57	16	116.91	114.50	32.5	5,749	0.56%
2022/11/15	45	115.91	53.1	116.66	118.50	-8.1	5,903	-0.14%
2022/11/14	14	107.82	10	108.70	108.50	4	6,462	0.06%
2022/11/11	12.2	109.34	42	109.77	109.50	-29.9	6,767	-0.44%
2022/11/10	12.1	104.29	2	105.00	103.50	10.1	6,655	0.15%
2022/11/09	7	107.14	5	107.00	107.50	2	6,849	0.03%
2022/11/08	21	109.62	13	109.46	106.50	8	6,861	0.12%
2022/11/07	5	105.80	16	106.31	107.00	-11	6,859	-0.16%
2022/11/04	27	103.15	3	103.17	103.00	24	6,958	0.34%
2022/11/03	25	105.50	15	105.23	105.50	10	6,921	0.14%
2022/11/02	6	103.92	6	104.00	104.00	0	6,917	0.00%
2022/11/01	8	102.94	1	103.00	103.50	7	6,991	0.10%
2022/10/31	5	101.00	1	102.00	102.00	4	7,145	0.06%
2022/10/28	2	102.55	3.1	98.98	98.80	-1.1	7,196	-0.01%
2022/10/27	8	104.38	9	104.67	104.50	-1	7,198	-0.01%
2022/10/26	4	99.87	6	98.75	98.00	-2	7,220	-0.03%
2022/10/25	5	101.30	7	101.71	100.50	-2	7,310	-0.03%
2022/10/24	4	104.00	4	104.63	103.00	0	7,471	0.00%
2022/10/21	8	101.06	23	101.46	100.00	-15	8,019	-0.19%
2022/10/20	10	102.35	7	102.57	102.00	3	8,357	0.04%
2022/10/19	13	106.69	5	106.30	104.50	8	8,454	0.09%
2022/10/18	12	104.00	4	105.63	105.00	8	8,568	0.09%
2022/10/17	3	104.50	15	105.23	105.50	-12	8,650	-0.14%
2022/10/14	57.2	109.15	35	106.92	106.50	22.2	8,812	0.25%
2022/10/13	3.1	109.32	21	107.74	105.00	-17.9	9,193	-0.19%
2022/10/12	7	111.21	10	109.95	110.00	-3	9,298	-0.03%
2022/10/11	6	112.83	12	112.17	111.00	-6	9,819	-0.06%
2022/10/07	10	118.85	6	118.58	118.00	4	10,117	0.04%
2022/10/06	10	120.95	11	119.59	120.00	-1	10,280	-0.01%
2022/10/05	23	124.17	24	121.90	120.50	-1	10,373	-0.01%
2022/10/04	8	123.88	6	123.58	122.50	2	10,402	0.02%
2022/10/03	6	120.50	10	121.80	122.00	-4	10,570	-0.04%
2022/09/30	9.1	118.18	12	118.71	121.00	-2.9	10,800	-0.03%
2022/09/29	40.2	123.62	33	121.42	120.00	7.2	11,111	0.06%
2022/09/28	23.1	125.16	9.1	124.98	121.50	14	11,444	0.12%
2022/09/27	7	126.36	10	127.26	129.50	-3	11,691	-0.03%
2022/09/26	9	127.50	8.1	126.31	125.50	0.9	11,933	0.01%
2022/09/23	11	133.91	9	133.00	131.50	2	12,194	0.02%
2022/09/22	5	135.10	4.1	135.52	137.00	0.9	12,357	0.01%
2022/09/21	7.2	135.93	5.1	135.80	136.00	2.1	12,683	0.02%
2022/09/20	11.1	138.86	10	139.15	139.50	1.1	12,963	0.01%
2022/09/19	3.2	137.79	4	137.63	138.50	-0.9	13,414	-0.01%
2022/09/16	25	140.94	24	139.77	139.00	1	13,909	0.01%
2022/09/15	19	146.82	8	145.75	143.50	11	14,291	0.08%
2022/09/14	6.2	143.54	5	144.90	147.50	1.2	14,827	0.01%
2022/09/13	14.1	149.04	9	149.22	147.00	5.1	15,438	0.03%
2022/09/12	10	149.30	8	150.63	148.50	2	15,804	0.01%
2022/09/08	14	146.46	6	146.08	145.50	8	16,185	0.05%
2022/09/07	2	142.50	10	145.70	146.00	-8	16,577	-0.05%
2022/09/06	11.2	149.99	16	150.19	147.00	-4.8	16,835	-0.03%
2022/09/05	18.2	153.32	4	152.38	151.00	14.2	17,215	0.08%
2022/09/02	4	155.25	8	156.69	158.50	-4	17,592	-0.02%
2022/09/01	8.2	156.17	110.1	154.05	154.00	-101.8	18,264	-0.56%	大賣/鉅額交易
2022/08/31	7	157.00	10	158.70	159.00	-3	18,776	-0.02%
2022/08/30	114	158.54	5	159.00	158.00	109	19,327	0.56%	大買/鉅額交易
2022/08/29	11	154.82	53	150.91	158.00	-42	19,447	-0.22%
2022/08/26	23.1	158.55	25	157.20	156.50	-2	19,644	-0.01%
2022/08/25	17	157.44	23	156.89	156.00	-6	19,934	-0.03%
2022/08/24	22	155.34	16	155.81	155.50	6	20,559	0.03%
2022/08/23	54	156.64	94	154.56	156.50	-40	20,692	-0.19%
2022/08/22	123.1	162.10	130	162.51	156.00	-6.9	21,150	-0.03%	大買/大賣/
2022/08/19	139.1	175.92	144.6	173.40	169.50	-5.5	21,321	-0.03%	大買/大賣/
2022/08/18	77	161.46	101.1	162.89	166.50	-24.1	21,158	-0.11%	大賣/
2022/08/17	29	157.14	6	156.42	156.00	23	20,986	0.11%
2022/08/16	37.1	159.12	34	159.26	157.50	3.1	20,913	0.01%
2022/08/15	129	155.45	17	155.15	155.00	112	20,700	0.54%	大買/鉅額交易
2022/08/12	18	155.72	10	154.80	153.50	8	20,653	0.04%
2022/08/11	31	156.16	32	155.94	157.00	-1	20,567	-0.01%
2022/08/10	2	150.50	7	150.29	151.00	-5	20,427	-0.02%
2022/08/09	24	151.00	15	149.77	152.00	9	20,433	0.04%
2022/08/08	8	154.00	8	153.81	153.50	0	20,395	0.00%
2022/08/05	20.1	156.87	10	156.70	153.50	10.1	20,376	0.05%
2022/08/04	7	151.07	11	152.14	153.00	-4	20,254	-0.02%
2022/08/03	10	150.40	18.1	150.00	151.50	-8	20,271	-0.04%
2022/08/02	16	151.56	27	151.15	153.00	-11	20,262	-0.05%
2022/08/01	30	153.87	5.1	153.19	152.50	25	20,187	0.12%
2022/07/29	34	158.53	43	158.35	157.00	-9	20,124	-0.04%
2022/07/28	86	157.03	90.1	157.39	155.50	-4.1	20,179	-0.02%
2022/07/27	38	161.01	21	158.60	157.50	17	19,639	0.09%
2022/07/26	13	159.19	10	159.41	160.00	3	19,417	0.02%
2022/07/25	12	158.46	13.1	158.62	160.50	-1.1	19,550	-0.01%
2022/07/22	22	158.05	39	157.05	157.00	-17	19,473	-0.09%
2022/07/21	25	157.66	26	157.98	158.50	-1	19,390	-0.01%
2022/07/20	48	156.89	59.2	156.93	155.50	-11.2	19,200	-0.06%
2022/07/19	21	149.29	36	149.46	149.50	-15	18,785	-0.08%
2022/07/18	74	149.84	39.2	148.82	148.50	34.8	18,643	0.19%
2022/07/15	24	140.19	61.1	143.62	145.50	-37.1	18,082	-0.20%
2022/07/14	87.3	130.22	103.2	131.31	132.50	-16	17,735	-0.09%	大賣/
2022/07/13	11.1	131.52	18	131.81	128.50	-6.9	17,598	-0.04%
2022/07/12	11.3	130.82	20	129.68	127.50	-8.7	17,525	-0.05%
2022/07/11	28	138.98	31	136.79	133.00	-3	17,610	-0.02%
2022/07/08	24	136.77	21.2	134.92	134.50	2.8	17,815	0.02%
2022/07/07	67.1	133.98	70	134.46	135.00	-2.9	17,719	-0.02%
2022/07/06	39.6	135.01	32	134.58	132.50	7.6	17,431	0.04%
2022/07/05	28.1	144.54	99	145.42	142.50	-70.9	17,132	-0.41%
2022/07/04	180	139.73	105	141.07	141.50	75	16,904	0.44%	大買/大賣/
2022/07/01	35.1	141.96	38	142.84	137.00	-2.9	16,782	-0.02%
2022/06/30	35.1	146.46	24	146.54	146.00	11.1	16,742	0.07%
2022/06/29	37	153.47	109	153.18	153.50	-72	16,684	-0.43%	大賣/
2022/06/28	26	157.88	16	159.15	157.00	10	16,432	0.06%
2022/06/27	37	157.85	44	158.85	160.00	-7	16,334	-0.04%
2022/06/24	68.2	152.46	85	157.16	152.00	-16.8	15,975	-0.11%
2022/06/23	117	157.67	68.5	157.21	158.50	48.5	15,563	0.31%	大買/
2022/06/22	99	160.62	86.1	161.40	156.50	12.9	15,405	0.08%
2022/06/21	106	168.02	146	168.94	173.50	-40	15,188	-0.26%	大買/大賣/
2022/06/20	42	161.12	38	160.08	158.00	4	15,214	0.03%
2022/06/17	37	158.23	69	160.34	161.50	-32	14,910	-0.21%
2022/06/16	111	163.29	124.2	163.08	155.00	-13.1	14,614	-0.09%	大買/大賣/
2022/06/15	42.2	162.75	38.2	162.54	159.00	4	14,474	0.03%
2022/06/14	70.2	165.58	53	165.43	167.50	17.2	14,691	0.12%
2022/06/13	41.1	167.03	56.1	165.50	165.50	-15	14,454	-0.10%
2022/06/10	96.1	167.18	91	167.09	168.50	5.1	14,155	0.04%
2022/06/09	156.1	159.29	85.2	161.45	164.50	70.8	13,668	0.52%	大買/
2022/06/08	135	153.91	127	155.09	156.50	8	13,328	0.06%	大買/大賣/
2022/06/07	19	147.16	9	147.00	147.00	10	12,870	0.08%
2022/06/06	45.1	150.21	35	148.11	147.00	10.1	12,717	0.08%
2022/06/02	70.1	158.85	46	157.55	152.00	24.1	12,513	0.19%
2022/06/01	95.1	164.16	100.1	165.73	165.00	-5	12,187	-0.04%
2022/05/31	43	157.38	37	157.46	156.50	6	11,556	0.05%
2022/05/30	99.1	155.84	90.1	156.54	156.50	9	11,610	0.08%
2022/05/27	164.1	144.37	247	146.31	152.50	-83	11,510	-0.72%	大買/大賣/
2022/05/26	185	141.70	169.1	142.03	139.00	15.9	11,016	0.14%	大買/大賣/
2022/05/25	71.1	134.54	83.7	135.80	136.50	-12.5	10,389	-0.12%
2022/05/24	13	129.88	1	130.00	127.50	12	10,226	0.12%
2022/05/23	2	129.00	3.1	130.00	130.00	-1.1	10,234	-0.01%
2022/05/20	1	127.00	3	128.50	128.00	-2	10,258	-0.02%
2022/05/19	3	129.33	4	128.00	130.00	-1	10,290	-0.01%
2022/05/18	14	130.18	3	129.50	129.00	11	10,509	0.10%
2022/05/17	3.1	131.48	3	128.50	131.50	0.1	11,050	0.00%
2022/05/16	7	132.00	6	131.67	129.50	1	11,139	0.01%
2022/05/13	3	130.83	13	130.77	130.50	-10	11,084	-0.09%
2022/05/12	6	129.25	7	128.21	126.00	-1	11,033	-0.01%
2022/05/11	21	129.93	37	130.34	130.50	-16	10,955	-0.15%
2022/05/10	9	125.06	12	126.59	128.50	-3	10,868	-0.03%
2022/05/09	5.1	124.01	6.1	123.09	122.50	-1	10,857	-0.01%
2022/05/06	5.1	125.12	3	125.17	127.00	2.1	10,826	0.02%
2022/05/05	22	134.09	23	134.72	129.00	-1	10,808	-0.01%
2022/05/04	13	131.73	268	131.51	129.50	-255	10,562	-2.41%	大賣/鉅額交易
2022/05/03	282	129.79	25	130.98	130.50	257	10,533	2.44%	大買/鉅額交易
2022/04/29	23.2	130.19	63	131.47	129.50	-39.8	10,430	-0.38%
2022/04/28	33	124.61	38	125.59	122.00	-5	10,221	-0.05%
2022/04/27	10.1	119.58	17	121.18	123.00	-6.9	10,181	-0.07%
2022/04/26	22	122.50	8	122.44	123.00	14	10,165	0.14%
2022/04/25	8.1	120.14	2	119.50	121.00	6.1	10,151	0.06%
2022/04/22	16	124.19	10	124.90	126.50	6	10,189	0.06%
2022/04/21	13.1	127.07	6	127.17	127.00	7.1	10,365	0.07%
2022/04/20	6.2	126.89	13	127.81	126.00	-6.8	10,455	-0.07%
2022/04/19	8	128.31	13	131.04	127.00	-5	10,748	-0.05%
2022/04/18	26	129.81	11	128.91	128.00	15	10,787	0.14%
2022/04/15	11	131.68	7.1	131.10	129.00	3.9	10,867	0.04%
2022/04/14	36	135.03	65	135.90	136.50	-29	10,851	-0.27%
2022/04/13	27	130.22	50	130.86	131.50	-23	10,840	-0.21%
2022/04/12	14	125.79	319	124.05	124.00	-305	10,949	-2.79%	大賣/鉅額交易
2022/04/11	27	127.83	26.1	128.73	126.00	0.9	11,079	0.01%
2022/04/08	23.1	132.02	16	130.47	130.50	7.1	11,335	0.06%
2022/04/07	22	132.61	15	131.77	128.50	7	12,489	0.06%
2022/04/06	138	134.12	171	133.26	133.00	-33	13,046	-0.25%	大買/大賣/
2022/04/01	82.1	129.88	32.2	130.63	131.00	49.9	13,093	0.38%
2022/03/31	40	129.64	29	129.69	127.00	11	13,150	0.08%
2022/03/30	46.2	130.95	33	130.80	128.50	13.2	13,116	0.10%
2022/03/29	23	124.91	19	125.95	126.50	4	12,990	0.03%
2022/03/28	19.1	123.49	31	122.74	125.00	-11.9	12,869	-0.09%
2022/03/25	42.2	128.38	32	127.83	126.50	10.2	12,746	0.08%
2022/03/24	54	133.34	46	134.53	136.50	8	12,427	0.06%
2022/03/23	160.1	132.15	192.2	134.12	133.00	-32.1	12,120	-0.27%	大買/大賣/
2022/03/22	14	123.96	17.2	123.75	124.50	-3.2	11,520	-0.03%
2022/03/21	16.2	123.97	14.1	123.68	122.50	2.1	11,590	0.02%
2022/03/18	33	126.30	21.1	126.24	126.50	11.9	11,758	0.10%
2022/03/17	24.1	125.36	82.3	127.65	129.00	-58.2	11,634	-0.50%
2022/03/16	66	118.62	45.6	119.81	117.50	20.4	11,082	0.18%
2022/03/15	28.1	119.16	35.4	118.53	118.00	-7.4	10,879	-0.07%
2022/03/14	28.1	119.94	19.1	119.75	119.00	9	10,760	0.08%
2022/03/11	23	117.67	19	118.63	120.50	4	10,544	0.04%
2022/03/10	10	115.50	37	118.07	119.50	-27	10,381	-0.26%
2022/03/09	7	109.14	4	109.38	109.00	3	10,312	0.03%
2022/03/08	11	110.59	11	110.41	108.00	0	10,292	0.00%
2022/03/07	12.1	110.88	3.1	110.87	110.00	9	10,217	0.09%
2022/03/04	19	116.00	16.2	116.03	114.50	2.8	10,165	0.03%
2022/03/03	43	119.65	38.7	118.95	117.50	4.4	10,131	0.04%
2022/03/02	93.3	118.54	91.1	118.44	119.00	2.2	9,904	0.02%
2022/03/01	23	115.04	85.1	115.90	116.50	-62.1	9,357	-0.66%
2022/02/25	25	107.64	6	108.00	106.00	19	9,276	0.20%
2022/02/24	7.2	108.76	8.2	109.48	107.50	-1	9,192	-0.01%
2022/02/23	6	108.75	4	108.50	110.00	2	9,169	0.02%
2022/02/22	3	107.84	3	108.33	108.50	0	9,219	0.00%
2022/02/21	17	112.68	6	112.25	112.00	11	9,299	0.12%
2022/02/18	25.1	114.88	36.2	115.21	116.50	-11.2	9,358	-0.12%
2022/02/17	54.1	114.83	59.2	115.92	114.50	-5.2	9,193	-0.06%
2022/02/16	299	105.62	33	108.39	110.50	266	8,709	3.05%	大買/鉅額交易
2022/02/15	4	99.75	9	101.94	100.50	-5	8,620	-0.06%
2022/02/14	7	98.70	5	99.16	98.20	2	8,615	0.02%
2022/02/11	1	101.50	4	101.25	101.50	-3	8,628	-0.03%
2022/02/10	17	102.47	2	102.00	101.50	15	8,653	0.17%
2022/02/09	15	104.13	27.5	105.04	104.00	-12.5	8,699	-0.14%
2022/02/08	11.3	101.28	12	101.08	101.00	-0.7	8,774	-0.01%
2022/02/07	18.1	99.50	8	100.80	101.00	10.1	8,836	0.11%
2022/01/26	7	97.89	7.1	98.23	97.50	-0.1	8,818	0.00%
2022/01/25	15.2	98.54	11	97.93	97.50	4.2	8,976	0.05%
2022/01/24	3.1	99.94	12	100.54	100.00	-8.9	9,049	-0.10%
2022/01/21	18.1	102.99	13	101.62	100.50	5.1	9,032	0.06%
2022/01/20	18.3	104.52	15	103.63	103.50	3.3	9,017	0.04%
2022/01/19	5	104.70	9	104.72	104.00	-4	9,011	-0.04%
2022/01/18	8.3	105.52	4	106.25	105.00	4.3	9,003	0.05%
2022/01/17	18.1	105.59	15	106.00	107.00	3.1	8,986	0.03%
2022/01/14	66.3	109.14	59	106.02	106.00	7.3	8,905	0.08%
2022/01/13	14.3	109.76	11	108.09	107.00	3.3	8,728	0.04%
2022/01/12	48	111.70	41	112.67	113.00	7	8,614	0.08%
2022/01/11	12.2	107.58	11	107.91	109.50	1.2	8,288	0.01%
2022/01/10	25	110.90	19	110.13	109.50	6	8,197	0.07%
2022/01/07	36.3	109.69	19	108.21	108.50	17.3	8,062	0.21%
2022/01/06	65	113.38	69.4	113.97	113.00	-4.4	7,903	-0.06%
2022/01/05	60	113.97	36	112.39	111.00	24	7,499	0.32%
2022/01/04	63.5	115.11	44	115.75	117.50	19.5	7,220	0.27%
2022/01/03	46.3	118.52	46.3	119.58	115.00	0	6,971	0.00%
2021/12/30	139.1	121.47	167.3	121.88	121.00	-28.3	6,606	-0.43%	大買/大賣/
2021/12/29	91.1	111.52	112.1	113.89	117.50	-21	5,374	-0.39%	大賣/
2021/12/28	58.2	103.36	97.1	104.97	107.00	-38.9	4,631	-0.84%
2021/12/27	67.1	98.91	65	98.61	97.60	2.1	4,301	0.05%
2021/12/24	38.1	95.08	21	94.65	94.70	17.1	4,089	0.42%
2021/12/23	28	93.78	25.5	94.05	95.20	2.5	4,008	0.06%
2021/12/22	1	91.10	1	91.50	90.60	0	3,909	0.00%
2021/12/21	2.1	90.49	7	90.87	91.60	-4.9	3,918	-0.13%
2021/12/20	6	90.13	7	90.06	89.10	-1	3,924	-0.03%
2021/12/17	7	89.56	1	89.40	89.00	6	3,952	0.15%
2021/12/16	9	91.63	12.1	91.76	91.30	-3.1	4,028	-0.08%
2021/12/15	23	93.49	23.1	92.70	91.70	-0.1	4,022	0.00%
2021/12/14	50.1	96.85	36	97.03	98.50	14.1	4,015	0.35%
2021/12/13	16.1	94.75	46.1	96.02	99.10	-30	3,715	-0.81%
2021/12/10	2	90.20	9	89.89	90.10	-7	3,533	-0.20%
2021/12/09	7	90.14	5	89.98	90.20	2	3,520	0.06%
2021/12/08	16	90.74	23	90.07	89.50	-7	3,497	-0.20%
2021/12/07	7	88.73	13	88.15	87.80	-6	3,439	-0.17%
2021/12/06	14	91.15	36	90.45	89.50	-22	3,410	-0.65%
2021/12/03	21	90.15	46	90.46	89.60	-25	3,342	-0.75%
2021/12/02	16	89.26	13	89.66	88.70	3	3,262	0.09%
2021/12/01	13	87.76	42	88.41	88.50	-29	3,258	-0.89%
2021/11/30	1	89.60	10	89.47	88.10	-9	3,278	-0.27%
2021/11/29	11	85.40	13	86.92	86.30	-2	3,343	-0.06%
2021/11/26	41	88.64	5	89.22	87.50	36	3,310	1.09%
2021/11/25	41	90.00	25	90.31	89.00	16	3,250	0.49%
2021/11/24	23	88.54	41.1	90.54	91.70	-18.1	3,232	-0.56%
2021/11/23	7	86.30	3	87.47	86.90	4	3,225	0.12%
2021/11/22	38.3	89.22	49	88.56	87.70	-10.7	3,343	-0.32%
2021/11/19	42	91.18	32	90.68	91.00	10	3,311	0.30%
2021/11/18	78.5	90.99	18	92.48	88.80	60.5	3,220	1.88%
2021/11/17	27	89.39	18	89.54	90.50	9	3,066	0.29%
2021/11/16	99	88.68	81	88.45	89.60	18	2,926	0.62%
2021/11/15	29	87.64	46	86.44	88.00	-17	2,818	-0.60%
2021/11/12	19	83.83	40	83.92	83.20	-21	2,711	-0.77%
2021/11/11	7	83.47	11.5	83.84	83.30	-4.5	2,670	-0.17%
2021/11/10	49	83.52	47.2	83.47	83.50	1.8	2,646	0.07%
2021/11/09	29	84.01	13.4	84.39	85.00	15.6	2,599	0.60%
2021/11/08	29.1	85.18	24	85.45	84.10	5.1	2,556	0.20%
2021/11/05	37.1	83.50	39	84.97	86.20	-1.9	2,471	-0.08%
2021/11/04	21.1	81.74	45.1	82.78	82.50	-24	2,307	-1.04%
2021/11/03	19	78.72	8	79.63	79.60	11	2,218	0.50%
2021/11/02	56.1	81.24	30.4	82.51	79.00	25.8	2,168	1.19%
2021/11/01	6.1	78.76	34	78.94	79.20	-27.9	1,991	-1.40%
2021/10/29	12.1	74.63	14	75.27	75.60	-1.9	1,882	-0.10%
2021/10/28	2.1	73.72	33	74.11	75.10	-30.9	1,848	-1.67%
2021/10/27	10.5	73.89	13	73.32	73.00	-2.5	1,809	-0.14%
2021/10/26	0	0.00	16	73.43	74.00	-16	1,772	-0.90%
2021/10/25	5.1	72.48	11	72.73	72.20	-5.9	1,720	-0.34%
2021/10/22	4	72.08	13	72.67	72.60	-9	1,715	-0.52%
2021/10/21	14.1	72.25	11	71.55	71.90	3.1	1,699	0.18%
2021/10/20	10	71.31	6	70.90	71.10	4	1,659	0.24%
2021/10/19	6	70.30	5	70.60	71.00	1	1,658	0.06%
2021/10/18	4	70.52	4	70.05	70.10	0	1,664	0.00%
2021/10/15	1	68.70	10.1	68.96	69.50	-9.1	1,650	-0.55%
2021/10/14	12	65.78	0	0.00	67.20	12	1,630	0.74%
2021/10/13	6	66.62	2.1	66.48	66.50	3.9	1,623	0.24%
2021/10/12	2	66.85	0	0.00	67.00	2	1,622	0.12%
2021/10/08	3	68.03	0	0.00	67.70	3	1,620	0.19%
2021/10/07	10	68.61	2	68.90	68.60	8	1,632	0.49%
2021/10/06	5	68.38	5.1	67.72	67.20	-0.1	1,657	-0.01%
2021/10/05	2	67.30	29	66.81	69.10	-27	1,661	-1.63%
2021/10/04	9	68.42	42	68.39	67.20	-33	1,644	-2.01%
2021/10/01	43	70.13	12	69.95	69.40	31	1,626	1.91%
2021/09/30	4	71.35	46	71.48	72.10	-42	1,597	-2.63%
2021/09/29	51	72.00	7	71.51	71.10	44	1,586	2.77%
2021/09/28	16	71.58	5	72.34	72.80	11	1,546	0.71%
2021/09/27	33	71.71	5	72.22	71.40	28	1,519	1.84%
2021/09/24	36	72.43	5	72.20	72.80	31	1,489	2.08%
2021/09/23	40.1	72.75	36	73.11	72.90	4.1	1,435	0.28%
2021/09/22	23	70.63	12.5	70.46	70.10	10.5	1,308	0.80%
2021/09/17	48.1	71.50	55	72.27	72.80	-6.9	1,241	-0.56%
2021/09/16	4	68.75	4	68.85	70.80	0	1,079	0.00%
2021/09/15	1	67.90	3	67.60	67.50	-2	1,055	-0.19%
2021/09/14	0	0.00	1	68.60	68.70	-1	1,048	-0.10%
2021/09/13	1	69.50	0	0.00	68.70	1	1,044	0.10%
2021/09/10	1	68.00	0.2	68.50	68.50	0.8	1,038	0.08%
2021/09/09	2	68.30	0	0.00	68.00	2	1,039	0.19%
2021/09/08	3	68.20	9	67.81	67.60	-6	1,034	-0.58%
2021/09/07	7	69.34	0	0.00	68.80	7	1,022	0.68%
2021/09/06	7.1	70.32	11.3	71.07	70.00	-4.3	1,009	-0.42%
2021/09/03	13.2	72.75	6	72.57	72.30	7.2	972	0.74%
2021/09/02	28.6	72.49	28	73.35	73.90	0.6	928	0.06%
2021/09/01	1	71.30	15	71.17	71.30	-14	821	-1.70%
2021/08/31	4.1	70.68	4	70.70	70.80	0.1	806	0.01%
2021/08/30	27.1	71.71	17	70.85	70.90	10.1	796	1.27%
2021/08/27	55	71.18	33	70.58	70.20	22	736	2.99%
2021/08/26	44.1	70.00	47.1	70.39	70.90	-3	650	-0.46%
2021/08/25	3	65.93	0	0.00	67.80	3	496	0.60%
2021/08/24	1	64.50	1	64.40	64.30	0	475	0.00%
2021/08/20	1	63.30	1	63.20	63.10	0	477	0.00%
2021/08/19	2	63.50	1	63.60	63.40	1	476	0.21%
2021/08/18	0	0.00	1	63.50	64.40	-1	474	-0.21%
2021/08/17	3	64.83	0	0.00	63.80	3	473	0.63%
2021/08/16	1	65.00	0	0.00	65.30	1	470	0.21%
2021/08/13	1	66.30	0	0.00	65.70	1	468	0.21%
2021/08/12	2	66.90	0	0.00	66.40	2	468	0.43%
2021/08/11	1	66.50	0	0.00	65.60	1	469	0.21%
2021/08/10	0	0.00	1	66.00	65.80	-1	474	-0.21%
2021/08/06	0	0.00	5	68.10	67.70	-5	492	-1.02%
2021/08/05	0	0.00	2	70.00	68.60	-2	503	-0.40%
2021/08/04	2	68.60	0	0.00	69.30	2	520	0.38%
2021/08/03	0	0.00	1	67.70	68.60	-1	534	-0.19%
2021/08/02	1	68.30	18	66.51	68.50	-17	537	-3.16%
2021/07/30	0	0.00	1	65.40	64.50	-1	524	-0.19%
2021/07/28	2	65.10	4	64.30	65.30	-2	536	-0.37%
2021/07/27	1	69.50	3	69.47	69.40	-2	538	-0.37%
2021/07/26	7	69.90	1	69.40	69.40	6	542	1.11%
2021/07/23	9	71.06	1	71.00	69.90	8	552	1.45%
2021/07/22	4	70.38	1	71.00	70.60	3	550	0.55%
2021/07/21	0	0.00	12	68.54	68.60	-12	544	-2.20%
2021/07/20	5	69.30	0	0.00	69.20	5	550	0.91%
2021/07/19	0	0.00	1	70.40	70.10	-1	555	-0.18%
2021/07/16	0	0.00	1	70.20	70.40	-1	592	-0.17%
2021/07/13	3	71.40	12	71.93	71.50	-9	726	-1.24%
2021/07/12	1	68.70	1	69.20	69.30	0	741	0.00%
2021/07/09	1	67.50	0	0.00	67.10	1	737	0.14%
2021/07/02	4	66.90	2	67.10	66.90	2	875	0.23%
2021/06/30	0	0.00	1	68.60	68.00	-1	926	-0.11%
2021/06/29	0	0.00	2	68.80	68.40	-2	949	-0.21%
2021/06/28	5	67.44	0	0.00	68.20	5	965	0.52%
2021/06/25	0	0.00	1	68.60	68.10	-1	969	-0.10%
2021/06/24	10	67.71	0	0.00	67.80	10	970	1.03%
2021/06/23	10	66.61	2	67.00	66.90	8	969	0.83%
2021/06/21	2	65.60	13	65.84	65.60	-11	976	-1.13%
2021/06/18	0	0.00	2	67.00	67.10	-2	977	-0.20%
2021/06/17	3	66.40	0	0.00	66.40	3	980	0.31%
2021/06/16	2	66.50	1	66.60	66.20	1	988	0.10%
2021/06/15	2	66.70	0	0.00	66.70	2	996	0.20%
2021/06/11	2.1	66.60	0	0.00	66.50	2.1	998	0.21%
2021/06/09	2	65.00	0	0.00	65.40	2	1,001	0.20%
2021/06/04	10	65.98	0	0.00	65.30	10	1,034	0.97%
2021/06/03	1	65.00	0	0.00	65.00	1	1,056	0.09%
2021/06/02	3	65.23	1	64.70	64.70	2	1,088	0.18%
2021/06/01	0	0.00	1	65.40	65.40	-1	1,115	-0.09%
2021/05/31	0	0.00	1	64.70	64.50	-1	1,173	-0.09%
2021/05/25	0	0.00	1	64.00	63.70	-1	1,250	-0.08%
2021/05/24	0	0.00	1	62.90	63.00	-1	1,269	-0.08%
2021/05/19	1	61.80	0	0.00	61.80	1	1,291	0.08%
2021/05/18	0	0.00	1	60.00	62.40	-1	1,293	-0.08%
2021/05/17	1.1	58.55	1	58.50	58.50	0.1	1,291	0.01%
2021/05/14	2	61.50	0	0.00	61.50	2	1,279	0.16%
2021/05/13	1	60.50	1	61.40	61.90	0	1,277	0.00%
2021/05/12	7	61.69	3	62.13	61.90	4	1,266	0.32%
2021/05/11	8	65.91	1	65.00	65.50	7	1,246	0.56%
2021/05/10	0	0.00	1	68.80	68.20	-1	1,234	-0.08%
2021/05/06	1	69.20	0	0.00	68.10	1	1,244	0.08%
2021/05/04	9	68.29	2	69.00	69.40	7	1,245	0.56%
2021/05/03	6	70.53	4	70.73	70.80	2	1,231	0.16%
2021/04/29	3	73.47	16	72.57	72.50	-13	1,224	-1.06%
2021/04/28	1	73.50	0	0.00	74.40	1	1,217	0.08%
2021/04/27	1	74.50	0	0.00	74.10	1	1,232	0.08%
2021/04/26	0	0.00	0.1	75.20	75.00	-0.1	1,244	0.00%
2021/04/22	8	76.84	0	0.00	74.90	8	1,289	0.62%
2021/04/21	1	78.30	0	0.00	78.30	1	1,282	0.08%
2021/04/20	16.1	78.64	0	0.00	77.40	16.1	1,378	1.16%
2021/04/19	0	0.00	38.1	78.07	78.50	-38.1	1,378	-2.76%
2021/04/16	2.1	75.38	20	75.51	75.20	-17.9	1,368	-1.31%
2021/04/15	0	0.00	4	73.33	73.70	-4	1,331	-0.30%
2021/04/14	1	70.90	0	0.00	71.50	1	1,326	0.08%
2021/04/13	7	72.87	4	74.10	72.60	3	1,332	0.23%
2021/04/12	3	74.00	3	74.43	74.00	0	1,322	0.00%
2021/04/09	11	73.09	2	73.65	73.00	9	1,302	0.69%
2021/04/08	1	74.90	12	74.31	74.80	-11	1,279	-0.86%
2021/04/07	2	71.60	0	0.00	71.50	2	1,240	0.16%
2021/04/06	6	71.80	1	72.40	71.70	5	1,219	0.41%
2021/04/01	2	71.70	0	0.00	72.10	2	1,212	0.17%
2021/03/31	2	71.65	0	0.00	71.60	2	1,212	0.16%
2021/03/30	5	70.68	0	0.00	70.70	5	1,226	0.41%
2021/03/29	11	70.25	21	70.24	70.30	-10	1,264	-0.79%
2021/03/26	0	0.00	6	69.72	69.50	-6	1,366	-0.44%
2021/03/25	1	69.50	10	69.60	69.50	-9	1,426	-0.63%
2021/03/24	0	0.00	15	69.63	70.00	-15	1,499	-1.00%
2021/03/23	1	68.80	0	0.00	69.00	1	1,519	0.07%
2021/03/22	1	69.10	3	68.97	69.00	-2	1,565	-0.13%
2021/03/18	0	0.00	1	70.30	69.90	-1	1,601	-0.06%
2021/03/17	1	69.70	0	0.00	69.60	1	1,634	0.06%
2021/03/16	4	70.05	7	70.29	70.30	-3	1,650	-0.18%
2021/03/15	0	0.00	6	69.60	70.00	-6	1,669	-0.36%
2021/03/12	0	0.00	2	70.50	69.80	-2	1,733	-0.12%
2021/03/11	2	70.30	8	70.26	70.20	-6	1,755	-0.34%
2021/03/10	0	0.00	1	71.10	70.70	-1	1,761	-0.06%
2021/03/09	2	70.60	3	71.43	71.30	-1	1,815	-0.06%
2021/03/08	4	71.35	3	72.93	71.90	1	1,799	0.06%
2021/03/05	1	71.00	4	71.90	71.80	-3	1,775	-0.17%
2021/03/04	6	72.07	24	71.61	71.40	-18	1,759	-1.02%
2021/03/03	0	0.00	6	70.32	69.80	-6	1,697	-0.35%
2021/02/25	1	69.00	0	0.00	69.40	1	1,633	0.06%
2021/02/24	2	69.30	2	70.50	68.80	0	1,620	0.00%
2021/02/23	0	0.00	2	68.55	69.10	-2	1,598	-0.13%
2021/02/22	0	0.00	7	68.84	68.60	-7	1,587	-0.44%
2021/02/19	2	67.00	6	67.17	67.70	-4	1,576	-0.25%
2021/02/04	5	64.18	7	64.26	64.30	-2	1,562	-0.13%
2021/02/03	2	64.10	0	0.00	64.10	2	1,560	0.13%
2021/01/29	9	65.40	0	0.00	64.20	9	1,551	0.58%
2021/01/28	0	0.00	2	66.20	66.20	-2	1,537	-0.13%
2021/01/27	0	0.00	3	67.40	67.30	-3	1,533	-0.20%
2021/01/26	0	0.00	1	66.30	66.90	-1	1,524	-0.07%
2021/01/25	5	66.10	4	66.55	66.50	1	1,518	0.07%
2021/01/22	7	66.31	0	0.00	66.90	7	1,511	0.46%
2021/01/20	4	68.23	0	0.00	66.30	4	1,493	0.27%
2021/01/19	2	68.10	0	68.50	68.40	2	1,473	0.13%
2021/01/18	5	69.50	0	0.00	69.00	5	1,452	0.34%
2021/01/15	5.1	70.99	1	71.50	71.10	4.1	1,429	0.29%
2021/01/14	5	70.70	2	72.25	72.40	3	1,403	0.21%
2021/01/13	2	73.60	35	72.17	71.60	-33	1,372	-2.40%
2021/01/12	2	69.80	16	70.09	68.60	-14	1,256	-1.11%
2021/01/11	1	69.00	44	68.37	69.70	-43	1,198	-3.59%
2021/01/08	4	66.08	7	66.43	66.50	-3	1,127	-0.27%
2021/01/07	3	66.00	0	0.00	65.40	3	1,110	0.27%
2021/01/06	5	66.34	1	67.10	65.40	4	1,099	0.36%
2021/01/05	3	66.17	4	66.30	66.50	-1	1,074	-0.09%
2021/01/04	0	0.00	1	66.60	66.70	-1	1,062	-0.09%
2020/12/31	1	65.60	2	66.10	66.40	-1	1,049	-0.10%
2020/12/30	0	0.00	2	66.00	66.20	-2	1,038	-0.19%
2020/12/29	2	65.60	1	65.60	65.10	1	1,029	0.10%
2020/12/28	2	65.15	0	0.00	65.20	2	1,019	0.20%
2020/12/24	2	66.80	0	0.00	66.00	2	973	0.21%
2020/12/23	0	0.00	2	66.75	66.40	-2	938	-0.21%
2020/12/22	23	67.66	20	68.07	65.90	3	895	0.33%
2020/12/21	5	67.22	8	67.31	66.50	-3	793	-0.38%
2020/12/18	5	66.76	17	66.70	66.80	-12	737	-1.63%
2020/12/16	5	66.08	15	65.41	66.10	-10	635	-1.57%
2020/12/15	5	64.10	0	0.00	63.90	5	588	0.85%
2020/12/14	0	0.00	1	65.30	65.10	-1	581	-0.17%
2020/12/11	2	63.50	1	64.70	64.00	1	538	0.19%
2020/12/10	7	63.74	0	0.00	63.30	7	495	1.41%
2020/12/09	1	64.10	0	0.00	65.00	1	473	0.21%
2020/12/08	2	65.40	5	65.30	65.00	-3	451	-0.66%
2020/12/07	0	0.00	1	64.70	64.70	-1	382	-0.26%
2020/12/03	3	63.17	3	63.43	63.60	0	328	0.00%
2020/12/01	0	0.00	1	62.50	62.60	-1	258	-0.39%
2020/11/27	2	60.35	0	0.00	60.30	2	236	0.84%
2020/11/23	1	60.80	0	0.00	60.90	1	237	0.42%
2020/11/10	1	59.30	0	0.00	59.10	1	255	0.39%
2020/11/04	0	0.00	11	58.29	58.20	-11	265	-4.15%
2020/11/02	3	58.07	0	0.00	58.10	3	275	1.09%
2020/10/30	1	58.90	0	0.00	58.50	1	280	0.36%
2020/10/26	1	59.50	0	0.00	59.50	1	292	0.34%
2020/10/21	40	59.80	0	0.00	59.90	40	341	11.71%
2020/10/19	50	60.00	0	0.00	60.20	50	366	13.64%
2020/10/13	0	0.00	2	59.80	60.20	-2	414	-0.48%
2020/10/12	1	60.20	5	60.78	60.30	-4	430	-0.93%
2020/10/06	2	61.30	0	0.00	61.30	2	601	0.33%
2020/10/05	0	0.00	61	60.80	60.70	-61	682	-8.94%
2020/09/29	0	0.00	1	60.30	60.00	-1	700	-0.14%
2020/09/25	5	59.62	0	0.00	59.40	5	766	0.65%
2020/09/23	5	61.12	0	0.00	61.30	5	824	0.61%
2020/09/22	5	62.52	0	0.00	62.30	5	822	0.61%
2020/09/16	6	63.17	1	63.00	62.70	5	837	0.60%
2020/09/15	0	0.00	1	62.80	62.60	-1	833	-0.12%
2020/09/08	1	62.70	0	0.00	63.00	1	842	0.12%
2020/09/04	5	62.66	0	0.00	62.60	5	850	0.59%
2020/08/28	0	0.00	1	62.70	62.70	-1	858	-0.12%
2020/08/20	2	60.85	13	60.77	60.80	-11	867	-1.27%
2020/08/19	2	63.00	0	0.00	62.90	2	857	0.23%
2020/08/18	0	0.00	1	63.60	63.60	-1	853	-0.12%
2020/08/14	0	0.00	1	63.00	63.60	-1	852	-0.12%
2020/08/12	2	62.60	0	0.00	63.60	2	852	0.23%
2020/08/11	2	63.00	0	0.00	63.00	2	852	0.23%
2020/08/10	1	63.10	0	0.00	63.40	1	854	0.12%
2020/08/07	4	63.63	0	0.00	63.50	4	853	0.47%
2020/08/06	9	64.19	0	0.00	64.20	9	853	1.05%
2020/08/05	4	64.58	0	0.00	64.60	4	846	0.47%
2020/08/04	1	64.70	5	64.80	64.80	-4	847	-0.47%
2020/08/03	2	65.10	0	0.00	65.10	2	844	0.24%
2020/07/31	1	65.00	0	0.00	65.80	1	845	0.12%
2020/07/28	14	67.66	3	66.97	64.30	11	853	1.29%
2020/07/27	3	66.17	4	66.30	66.00	-1	829	-0.12%
2020/07/24	3	66.27	2.1	66.28	65.30	0.9	810	0.11%
2020/07/23	0	0.00	2	67.50	66.50	-2	797	-0.25%
2020/07/22	1.1	66.72	1	67.20	67.00	0.1	786	0.01%
2020/07/21	3.1	65.78	0	0.00	65.80	3.1	768	0.40%
2020/07/20	1	65.20	0	0.00	64.90	1	756	0.13%
2020/07/16	2	65.40	0	0.00	65.50	2	743	0.27%
2020/07/15	32	66.86	0	0.00	66.00	32	731	4.37%
2020/07/14	43	68.83	3	68.70	67.80	40	719	5.56%
2020/07/13	14	69.18	2	70.30	70.30	12	680	1.76%
2020/07/10	5	65.38	9	66.12	65.80	-4	590	-0.68%
2020/07/08	3	63.80	2	63.45	63.30	1	511	0.20%
2020/07/07	4	63.33	0	0.00	63.10	4	514	0.78%
2020/07/06	51	64.85	0	0.00	64.00	51	516	9.88%
2020/07/03	3	62.90	21.4	65.95	66.20	-18.4	478	-3.84%
2020/07/02	0	0.00	1	62.30	62.50	-1	424	-0.24%
2020/07/01	0	0.00	2	62.00	62.00	-2	420	-0.48%
2020/06/23	0	0.00	1	62.20	62.00	-1	426	-0.23%
2020/06/19	0	0.00	8	60.44	59.70	-8	431	-1.85%
2020/06/18	1	60.50	0	0.00	60.50	1	430	0.23%
2020/06/10	0	0.00	11	61.91	61.60	-11	459	-2.39%
2020/06/09	0	0.00	11	61.90	62.00	-11	467	-2.35%
2020/06/08	0	0.00	5	62.00	61.80	-5	482	-1.04%
2020/06/05	0	0.00	4	61.20	61.80	-4	485	-0.82%
2020/06/04	0	0.00	41	61.07	60.80	-41	495	-8.28%
2020/06/03	6	60.90	1	60.90	61.10	5	505	0.99%
2020/06/02	47	60.62	0	0.00	60.50	47	503	9.34%
2020/06/01	19	60.77	0	0.00	60.90	19	503	3.77%
2020/05/28	0	0.00	1	61.20	60.70	-1	504	-0.20%
2020/05/20	1	60.00	0	0.00	60.00	1	505	0.20%
2020/05/12	0	0.00	1	60.40	60.30	-1	494	-0.20%
2020/05/11	0	0.00	5	60.76	61.00	-5	494	-1.01%
2020/05/07	0	0.00	5	59.10	59.30	-5	485	-1.03%
2020/04/29	1	57.50	0	0.00	57.20	1	464	0.22%
2020/04/28	0	0.00	1	57.00	57.00	-1	461	-0.22%
2020/04/22	1	54.50	0	0.00	56.00	1	483	0.21%
2020/04/20	0	0.00	1	57.10	57.40	-1	477	-0.21%
2020/04/15	1	56.10	0	0.00	56.50	1	461	0.22%
2020/04/10	0	0.00	1	55.00	55.40	-1	467	-0.21%
2020/04/09	1	54.70	1	54.00	54.30	0	468	0.00%
2020/04/08	1	52.60	0	0.00	53.90	1	458	0.22%
2020/03/31	0	0.00	0	52.00	51.20	0	457	0.00%
2020/03/25	0	0.00	1	51.90	51.70	-1	464	-0.22%
2020/03/20	0	0.00	1	49.80	50.60	-1	512	-0.20%
2020/03/19	5	48.10	1	49.60	47.00	4	511	0.78%
2020/03/13	2	50.60	0	0.00	52.80	2	547	0.37%
2020/03/11	5	58.30	0	0.00	57.20	5	531	0.94%
2020/03/10	2	57.40	1	57.50	58.20	1	546	0.18%
2020/03/09	5	59.70	1	59.20	59.00	4	533	0.75%
2020/02/27	0	0.00	1	62.30	62.00	-1	548	-0.18%
2020/02/18	0	0.00	1	63.50	63.10	-1	557	-0.18%
2020/02/07	0	0.00	5	63.80	64.00	-5	615	-0.81%
2020/02/05	0	0.00	1	64.00	63.70	-1	642	-0.16%
2020/01/31	0	0.00	1	64.30	64.00	-1	691	-0.14%
2020/01/30	1	62.90	22	63.70	63.40	-21	710	-2.95%
2020/01/20	5	65.70	0	0.00	65.50	5	704	0.71%
2020/01/10	10	65.80	0	0.00	66.50	10	882	1.13%
2020/01/08	2	66.25	4	66.00	65.50	-2	938	-0.21%
2020/01/03	18	68.21	0	0.00	67.40	18	956	1.88%
2020/01/02	12	69.10	0	0.00	68.30	12	962	1.25%
2019/12/31	0	0.00	1	68.70	68.90	-1	960	-0.10%
2019/12/19	2	71.90	2	72.05	70.80	0	943	0.00%
2019/12/18	0	0.00	3	70.53	70.40	-3	909	-0.33%
2019/12/17	0	0.00	1	70.70	70.00	-1	906	-0.11%
2019/12/16	3	69.37	2	69.30	69.50	1	908	0.11%
2019/12/13	0	0.00	4	71.03	68.90	-4	906	-0.44%
2019/12/12	5	69.98	5	70.34	70.30	0	888	0.00%
2019/12/11	4	68.00	0	0.00	68.00	4	842	0.47%
2019/12/10	7	68.66	0	0.00	68.20	7	841	0.83%
2019/12/09	0	0.00	1	68.90	68.10	-1	838	-0.12%
2019/12/05	4	69.12	1	69.20	69.20	3	827	0.36%
2019/12/04	1	67.90	0	0.00	68.30	1	808	0.12%
2019/11/29	5	67.20	2	67.15	66.50	3	801	0.37%
2019/11/27	10	67.75	0	0.00	67.60	10	817	1.22%
2019/11/26	4	68.13	2	67.80	67.60	2	831	0.24%
2019/11/25	2	66.00	1	66.50	67.40	1	821	0.12%
2019/11/22	1	66.40	2	66.70	66.40	-1	815	-0.12%
2019/11/20	1	66.20	0	0.00	66.60	1	835	0.12%
2019/11/19	3	67.03	0	0.00	67.00	3	838	0.36%
2019/11/18	0	0.00	7	67.37	67.30	-7	846	-0.83%
2019/11/15	1	67.20	0	0.00	66.60	1	872	0.11%
2019/11/14	2	66.40	0	0.00	66.40	2	887	0.23%
2019/11/13	0	0.00	5	68.10	68.10	-5	878	-0.57%
2019/11/12	0	0.00	1	68.40	69.30	-1	870	-0.11%
2019/11/11	2	70.55	0	0.00	68.50	2	857	0.23%
2019/11/08	0	0.00	0	71.50	71.00	0	844	0.00%
2019/11/06	0	0.00	0	71.20	70.60	0	826	0.00%
2019/11/05	4	72.40	4	71.50	71.60	0	814	0.00%
2019/10/31	1	68.70	1	68.80	68.70	0	740	0.00%
2019/10/30	0	0.00	1	70.10	69.80	-1	727	-0.14%
2019/10/29	5	70.50	3	71.77	70.40	2	723	0.28%
2019/10/28	4	70.53	10	70.20	70.50	-6	704	-0.85%
2019/10/25	0	0.00	1	70.60	70.50	-1	699	-0.14%
2019/10/24	8	72.20	8	72.40	72.20	0	680	0.00%
2019/10/23	0	0.00	3	71.70	72.40	-3	669	-0.45%
2019/10/22	3	71.70	5	71.10	73.20	-2	649	-0.31%
2019/10/21	0	0.00	2	70.10	70.10	-2	597	-0.33%
2019/10/18	8	70.41	8	70.39	70.60	0	584	0.00%
2019/10/17	8	67.26	10	68.30	69.70	-2	509	-0.39%
2019/10/16	6	65.27	0	0.00	65.50	6	450	1.33%
2019/10/15	0	0.00	1	65.10	65.50	-1	443	-0.23%
2019/10/14	4	64.30	17	64.55	65.50	-13	432	-3.01%
2019/10/09	0	0.00	2	63.50	63.20	-2	409	-0.49%
2019/10/08	2	63.20	5	63.30	63.50	-3	401	-0.75%
2019/10/07	1	62.20	0	0.00	62.50	1	382	0.26%
2019/10/04	0	0.00	5	62.80	62.50	-5	377	-1.33%
2019/10/03	0	0.00	1	61.40	62.00	-1	370	-0.27%
2019/10/02	1	62.20	0	0.00	62.20	1	369	0.27%
2019/10/01	2	62.30	2	62.50	62.40	0	368	0.00%
2019/09/26	0	0.00	1	61.60	61.40	-1	361	-0.28%
2019/09/25	4	61.35	2	61.40	61.50	2	366	0.55%
2019/09/23	0	0.00	1	62.20	62.00	-1	365	-0.27%
2019/09/20	0	0.00	1	61.80	61.80	-1	360	-0.28%
2019/09/19	1	61.40	0	0.00	60.90	1	351	0.28%
2019/09/18	1	60.10	0	0.00	60.00	1	337	0.30%
2019/09/16	1	60.20	0	0.00	59.90	1	338	0.30%
2019/09/04	0	0.00	1	59.70	59.10	-1	330	-0.30%
2019/09/03	0	0.00	2	58.20	59.00	-2	323	-0.62%
2019/08/29	1	57.40	0	0.00	56.60	1	287	0.35%
2019/08/22	0	0.00	3	61.20	60.90	-3	244	-1.23%
2019/08/21	1	61.30	0	0.00	60.60	1	238	0.42%
2019/08/19	0	0.00	5	60.60	60.90	-5	199	-2.50%
2019/08/14	0	0.00	3	58.00	58.00	-3	176	-1.70%
2019/08/01	2	58.50	0	0.00	58.50	2	194	1.03%
2019/07/29	2	59.85	5	60.34	60.50	-3	202	-1.48%
2019/07/25	1	59.00	0	0.00	59.20	1	197	0.51%
2019/07/24	5	59.00	0	0.00	59.00	5	196	2.54%
2019/07/23	2	59.15	1	59.10	59.00	1	203	0.49%
2019/07/19	0	0.00	6	58.50	58.60	-6	230	-2.60%
2019/07/18	0	0.00	0.2	58.60	58.30	-0.2	241	-0.09%
2019/07/17	0	0.00	5	58.80	58.50	-5	241	-2.07%
2019/07/11	2	58.70	0	0.00	58.80	2	246	0.81%
2019/07/05	1	58.90	0	0.00	58.80	1	251	0.40%
2019/07/04	1	58.60	0	0.00	58.50	1	251	0.40%
2019/07/03	1	58.30	0	0.00	58.30	1	251	0.40%
2019/07/02	5	61.20	2	61.20	61.20	3	247	1.21%
2019/07/01	0	0.00	1	61.20	61.30	-1	240	-0.42%
2019/06/20	1	60.30	0	0.00	60.20	1	246	0.41%
2019/06/19	1	59.90	0	0.00	59.90	1	247	0.40%
2019/06/10	2	59.30	0	0.00	59.30	2	284	0.70%
2019/05/17	5	58.00	0	0.00	57.90	5	372	1.34%
2019/05/15	0	0.00	17	59.24	59.50	-17	388	-4.38%
2019/05/14	0	0.00	1	58.00	58.80	-1	396	-0.25%
2019/05/13	8	58.91	0	0.00	58.70	8	397	2.01%
2019/05/10	2	60.30	0	0.00	60.60	2	396	0.50%
2019/05/07	0	0.00	5	61.16	61.10	-5	400	-1.25%
2019/05/06	1	61.50	0	0.00	61.60	1	392	0.26%
2019/05/03	1	62.80	0	0.00	62.70	1	389	0.26%
2019/05/02	1	61.80	0	0.00	62.20	1	389	0.26%
2019/04/29	10	61.70	0	0.00	61.80	10	390	2.56%
2019/04/26	1	63.50	0	0.00	63.40	1	382	0.26%
2019/04/25	4	63.45	0	0.00	63.80	4	375	1.06%
2019/04/24	2	62.30	0	0.00	62.50	2	354	0.56%
2019/04/19	0	0.00	4	61.13	61.10	-4	346	-1.16%
2019/04/11	0	0.00	30	60.97	60.50	-30	344	-8.72%
2019/04/10	2	61.65	0	0.00	61.60	2	341	0.59%
2019/04/09	1	61.90	0	0.00	62.00	1	341	0.29%
2019/04/08	8	61.99	5	62.00	61.80	3	341	0.88%
2019/03/29	2	61.10	0	0.00	61.10	2	330	0.61%
2019/03/27	17	61.17	0	0.00	61.20	17	336	5.05%
2019/03/21	1	61.60	1	61.60	61.70	0	379	0.00%
2019/03/20	1	61.50	0	0.00	61.60	1	380	0.26%
2019/03/19	1	62.00	1	62.00	61.80	0	378	0.00%
2019/03/15	0	0.00	1	61.10	61.40	-1	374	-0.27%
2019/03/14	2	61.80	5	61.90	61.30	-3	372	-0.81%
2019/03/13	3	62.50	1	60.80	62.30	2	364	0.55%
2019/03/08	1	59.50	0	0.00	60.00	1	357	0.28%
2019/03/07	1	59.90	0	0.00	59.70	1	373	0.27%
2019/03/06	2	60.00	0	0.00	59.90	2	376	0.53%
2019/03/05	3	60.20	0	0.00	60.10	3	376	0.80%
2019/02/27	6	60.55	0	0.00	60.90	6	366	1.64%
2019/02/26	2	59.20	0	0.00	59.20	2	353	0.57%
2019/02/11	0	0.00	4	57.68	56.90	-4	312	-1.28%
2019/01/29	5	56.90	0	0.00	57.10	5	307	1.63%
2019/01/24	5	57.40	0	0.00	57.50	5	302	1.65%
2019/01/15	8	58.50	0	0.00	58.40	8	343	2.33%
2019/01/08	5	57.50	0	0.00	57.50	5	354	1.41%
2019/01/07	0	0.00	1	57.40	57.60	-1	358	-0.28%
2018/12/21	0	0.00	2	58.20	58.20	-2	376	-0.53%
2018/12/19	0	0.00	1	60.60	60.70	-1	367	-0.27%
2018/12/18	1	60.80	19	60.83	60.00	-18	356	-5.05%
2018/12/17	1	58.60	3	57.20	58.70	-2	328	-0.61%
2018/12/14	8	56.30	0	0.00	56.90	8	320	2.49%
2018/12/13	2	56.00	2	56.40	56.30	0	321	0.00%
2018/12/12	3	55.50	0	0.00	55.90	3	320	0.94%
2018/12/10	0	0.00	1	54.80	55.10	-1	321	-0.31%
2018/12/06	0	0.00	7	56.21	55.00	-7	323	-2.16%
2018/12/04	3	57.73	0	0.00	56.80	3	319	0.94%
2018/12/03	8	56.55	1	57.00	57.50	7	317	2.21%
2018/11/12	1	53.80	0	0.00	53.50	1	275	0.36%
2018/11/08	30	54.33	0	0.00	54.40	30	274	10.91%
2018/10/31	0	0.00	1	52.60	52.90	-1	281	-0.36%
2018/10/29	1	50.10	0	0.00	50.30	1	277	0.36%
2018/10/26	5	50.50	0	0.00	50.40	5	273	1.83%
2018/10/25	2	53.05	0	0.00	51.90	2	266	0.75%
2018/10/24	1	55.30	1	55.30	55.00	0	264	0.00%
2018/10/23	5	56.48	0	0.00	56.20	5	260	1.92%
2018/10/16	7	56.80	0	0.00	57.20	7	305	2.29%
2018/10/12	7	57.29	2	58.60	58.60	5	351	1.42%
2018/10/11	1	58.40	0	0.00	58.50	1	346	0.29%
2018/10/09	0	0.00	3	63.07	63.10	-3	339	-0.88%
2018/10/05	5	63.50	9	63.56	64.30	-4	356	-1.12%
2018/10/04	6	65.07	0	0.00	64.80	6	361	1.66%
2018/10/03	4	66.30	0	0.00	66.00	4	365	1.09%
2018/10/02	6	66.60	0	0.00	66.40	6	374	1.60%
2018/09/28	1	65.90	0	0.00	66.30	1	392	0.25%
2018/09/26	1	67.00	0	0.00	66.30	1	414	0.24%
2018/09/25	0	0.00	1	67.10	66.90	-1	422	-0.24%
2018/09/19	0	0.00	1	66.60	66.40	-1	449	-0.22%
2018/09/18	0	0.00	1	66.00	65.80	-1	449	-0.22%
2018/09/17	0	0.00	1	65.80	65.70	-1	469	-0.21%
2018/09/07	0	0.00	1	65.20	64.80	-1	482	-0.21%
2018/09/06	1	66.20	0	0.00	66.10	1	483	0.21%
2018/09/05	1	66.20	1	66.90	66.20	0	483	0.00%
2018/09/03	0	0.00	1	65.50	64.80	-1	483	-0.21%
2018/08/29	1	66.50	0	0.00	66.30	1	502	0.20%
2018/08/23	0	0.00	1	65.40	65.30	-1	509	-0.20%
2018/08/21	1	64.30	0	0.00	64.30	1	513	0.19%
2018/08/08	0	0.00	1	69.10	68.80	-1	531	-0.19%
2018/08/02	1	69.20	0	0.00	68.90	1	542	0.18%
2018/08/01	0	0.00	1	69.80	69.50	-1	547	-0.18%
2018/07/30	2	68.50	0	0.00	68.90	2	547	0.37%
2018/07/27	1	69.40	0	0.00	69.10	1	554	0.18%
2018/07/26	0	0.00	1	69.20	68.80	-1	573	-0.17%
2018/07/25	0	0.00	1	70.00	69.90	-1	575	-0.17%
2018/07/24	5	69.70	1	69.80	69.70	4	576	0.69%
2018/07/23	1	69.10	7	69.51	69.10	-6	574	-1.04%
2018/07/20	3	68.87	1	69.50	68.20	2	557	0.36%
2018/07/18	1	65.60	0	0.00	65.20	1	520	0.19%
2018/07/16	0	0.00	0.5	65.90	65.80	-0.5	541	-0.09%
2018/07/12	0	0.00	1	63.20	63.40	-1	557	-0.18%
2018/07/11	0	0.00	1	61.90	61.90	-1	562	-0.18%
2018/07/03	2	67.95	0	0.00	67.60	2	646	0.31%
2018/07/02	5	70.60	0	0.00	70.70	5	657	0.76%
2018/06/29	12	70.21	0	0.00	70.60	12	650	1.84%
2018/06/26	6	72.53	0	0.00	72.10	6	645	0.93%
2018/06/22	1	74.40	0	0.00	74.50	1	636	0.16%
2018/06/15	2	74.25	0	0.00	74.20	2	654	0.31%
2018/06/11	2	75.80	0	0.00	75.60	2	664	0.30%
2018/06/07	0	0.00	1	77.50	76.40	-1	672	-0.15%
2018/06/06	1	75.50	0	0.00	76.00	1	664	0.15%
2018/06/05	1	75.70	0	0.00	75.20	1	661	0.15%
2018/05/30	0	0.00	1	74.80	74.90	-1	665	-0.15%
2018/05/28	0	0.00	3	76.70	77.00	-3	681	-0.44%
2018/05/25	0	0.00	2	75.50	75.40	-2	686	-0.29%
2018/05/24	1	74.40	2	75.40	75.30	-1	694	-0.14%
2018/05/23	40	74.40	0	0.00	74.30	40	693	5.76%
2018/05/22	0	0.00	1	75.10	74.80	-1	698	-0.14%
2018/05/17	4	74.65	0	0.00	74.50	4	718	0.56%
2018/05/14	1	75.00	0	0.00	75.90	1	745	0.13%
2018/05/11	1	75.20	0	0.00	75.00	1	749	0.13%
2018/05/10	1	75.00	0	0.00	75.20	1	759	0.13%
2018/05/04	2	74.15	0	0.00	74.40	2	772	0.26%
2018/04/26	2	77.30	1	77.10	77.30	1	734	0.14%
2018/04/24	2	79.10	3	78.20	78.30	-1	736	-0.14%
2018/04/19	2	82.50	1	82.20	82.80	1	728	0.14%
2018/04/18	1	83.90	1	82.50	82.40	0	719	0.00%
2018/04/17	0	0.00	1	81.50	81.00	-1	705	-0.14%
2018/04/16	0	0.00	6	83.25	83.00	-6	698	-0.86%
2018/04/13	7	82.20	5	82.82	83.10	2	675	0.30%
2018/04/12	0	0.00	8	79.33	79.80	-8	607	-1.32%
2018/04/11	1	78.60	2	79.00	78.30	-1	597	-0.17%
2018/04/09	1	78.90	1	78.90	78.50	0	613	0.00%
2018/04/03	6	78.78	1	79.30	78.50	5	615	0.81%
2018/04/02	2	77.55	0	0.00	77.50	2	612	0.33%
2018/03/31	1	76.80	0	0.00	78.00	1	621	0.16%
2018/03/28	3	76.27	0	0.00	75.50	3	639	0.47%
2018/03/23	1	75.50	3	76.03	75.80	-2	760	-0.26%
2018/03/22	1	78.20	1	77.90	77.50	0	755	0.00%
2018/03/21	0	0.00	2	78.20	78.20	-2	753	-0.27%
2018/03/20	3	78.73	0	0.00	78.90	3	749	0.40%
2018/03/19	1	80.20	0	0.00	80.00	1	752	0.13%
2018/03/16	1	80.70	0	0.00	80.60	1	759	0.13%
2018/03/14	3	79.50	0	0.00	80.20	3	767	0.39%
2018/03/13	0	0.00	1	79.60	79.50	-1	793	-0.13%
2018/03/12	0	0.00	1	78.90	78.70	-1	812	-0.12%
2018/03/09	1	78.60	0	0.00	78.50	1	828	0.12%
2018/03/07	1	78.40	0	0.00	78.10	1	892	0.11%
2018/03/06	1	79.00	0	0.00	79.00	1	962	0.10%
2018/02/26	0	0.00	3	81.17	81.30	-3	1,179	-0.25%
2018/02/23	0	0.00	1	80.50	80.00	-1	1,230	-0.08%
2018/02/21	1	79.70	0	0.00	79.70	1	1,473	0.07%
2018/02/12	0	0.00	5	77.12	77.30	-5	1,471	-0.34%
2018/02/09	5	76.10	0	0.00	76.90	5	1,481	0.34%
2018/02/07	0	0.00	7	78.21	78.80	-7	1,490	-0.47%
2018/02/06	6	77.58	0	0.00	77.00	6	1,477	0.41%
2018/02/01	0	0.00	5	82.30	82.00	-5	1,441	-0.35%
2018/01/30	0	0.00	1	82.00	81.60	-1	1,449	-0.07%
2018/01/23	0	0.00	1	83.60	83.80	-1	1,446	-0.07%
2018/01/19	0	0.00	1	82.60	82.40	-1	1,450	-0.07%
2018/01/18	0	0.00	4	83.03	82.90	-4	1,448	-0.28%
2018/01/17	0	0.00	1	83.60	83.40	-1	1,441	-0.07%
2018/01/16	2	85.50	0	0.00	84.20	2	1,442	0.14%
2018/01/12	0	0.00	2	84.10	84.20	-2	1,441	-0.14%
2018/01/11	5	84.20	0	0.00	83.70	5	1,446	0.35%