中砂 (1560)-永豐金-永康券商分點個股進出

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－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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	301.50	1	304.50	301.50	0	3,308	0.00%
2024/11/21	0	0.00	0.1	300.55	298.50	-0.1	3,313	0.00%
2024/11/20	0	301.75	1	303.95	301.50	-1	3,315	-0.03%
2024/11/19	0.1	303.00	0	304.00	303.00	0.1	3,329	0.00%
2024/11/18	4	293.38	2	292.50	293.50	2	3,339	0.06%
2024/11/15	0	0.00	1	313.00	312.50	-1	3,276	-0.03%
2024/11/14	2	322.00	0.1	317.50	315.50	2	3,354	0.06%
2024/11/12	1	315.00	0	0.00	310.00	1	3,335	0.03%
2024/11/11	1	320.00	1	315.00	320.50	0	3,421	0.00%
2024/11/08	0	316.41	0	0.00	318.50	0	3,421	0.00%
2024/11/07	2.2	315.27	2	314.50	315.00	0.2	3,446	0.00%
2024/11/06	3.1	310.35	5	310.90	316.00	-1.9	3,402	-0.06%
2024/11/05	3	304.67	0.1	305.50	303.50	3	3,378	0.09%
2024/11/04	1	299.56	0	0.00	301.00	1	3,418	0.03%
2024/11/01	1.3	304.19	0	0.00	309.00	1.3	3,444	0.04%
2024/10/30	1.3	305.43	0	0.00	309.00	1.3	3,439	0.04%
2024/10/29	1.1	323.98	2	330.00	323.50	-0.9	3,451	-0.03%
2024/10/28	0.1	334.00	0	0.00	333.00	0.1	3,415	0.00%
2024/10/25	2	339.50	0.3	337.50	342.50	1.7	3,386	0.05%
2024/10/24	0.2	344.50	1.2	338.61	339.50	-1.1	3,355	-0.03%
2024/10/23	2.1	357.05	2	357.00	357.00	0.1	3,291	0.00%
2024/10/22	2.2	358.73	3	364.33	359.00	-0.8	3,293	-0.02%
2024/10/21	1	365.00	1.6	366.92	369.00	-0.6	3,274	-0.02%
2024/10/18	24.6	376.66	29.5	377.36	363.50	-5	3,250	-0.15%
2024/10/17	11	372.46	3	373.67	374.50	8	3,066	0.26%
2024/10/16	19.4	363.22	18	361.11	360.00	1.4	2,925	0.05%
2024/10/15	1.3	351.42	4.3	361.45	365.00	-3	2,823	-0.11%
2024/10/09	1.2	327.43	1	329.50	325.50	0.2	2,624	0.01%
2024/10/08	0.3	325.03	0	0.00	331.50	0.3	2,644	0.01%
2024/10/07	0	0.00	0.1	330.00	332.00	-0.1	2,659	0.00%
2024/10/01	0.2	308.50	0	310.00	311.00	0.2	2,723	0.01%
2024/09/27	0	324.50	0	0.00	315.00	0	2,796	0.00%
2024/09/25	0.1	327.00	0	0.00	321.00	0.1	2,885	0.00%
2024/09/20	3	334.00	3	333.17	331.00	0	3,093	0.00%
2024/09/19	0.1	326.00	1.1	329.76	325.50	-1	3,089	-0.03%
2024/09/18	0	0.00	0.1	321.04	318.50	-0.1	3,084	0.00%
2024/09/13	0	315.00	0	0.00	317.00	0	3,253	0.00%
2024/09/12	1.1	321.33	1	320.00	320.50	0.1	3,231	0.00%
2024/09/10	0.1	295.00	0	0.00	292.50	0.1	3,286	0.00%
2024/09/09	0	299.50	0	0.00	306.00	0	3,379	0.00%
2024/09/06	2.1	301.47	2	299.50	299.50	0.1	3,471	0.00%
2024/09/04	0	312.00	1	315.50	303.00	-1	3,480	-0.03%
2024/09/03	1	327.99	1	322.00	327.00	0	3,455	0.00%
2024/09/02	0	0.00	0.1	333.00	332.00	-0.1	3,470	0.00%
2024/08/29	0	339.83	0	0.00	338.00	0	3,501	0.00%
2024/08/28	2.1	344.59	2.1	339.38	347.00	0	3,612	0.00%
2024/08/27	0	334.00	0	0.00	332.00	0	3,803	0.00%
2024/08/26	1	346.58	0	0.00	328.50	1	3,888	0.03%
2024/08/23	0	0.00	2.1	336.86	340.00	-2.1	3,930	-0.05%
2024/08/21	0.4	337.46	0.2	336.17	336.00	0.2	4,012	0.01%
2024/08/20	0	0.00	1	342.50	340.50	-1	4,018	-0.02%
2024/08/19	2	332.25	3.1	337.15	342.00	-1.1	4,026	-0.03%
2024/08/16	6	335.47	6	332.62	336.00	0	4,047	0.00%
2024/08/15	1.1	326.39	2	326.75	324.50	-0.9	3,997	-0.02%
2024/08/14	5	324.80	5	326.60	325.00	0	3,986	0.00%
2024/08/13	3	316.00	4.4	310.61	324.00	-1.4	3,936	-0.03%
2024/08/12	3.4	298.33	2	294.25	295.50	1.4	3,834	0.04%
2024/08/09	2	295.00	1	296.00	292.00	1	3,822	0.03%
2024/08/08	1	291.50	1	287.00	284.00	0	3,782	0.00%
2024/08/06	3.1	265.89	6	262.75	264.50	-3	3,734	-0.08%
2024/08/05	2.1	264.98	3	269.17	265.00	-0.9	3,673	-0.02%
2024/08/02	0	0.00	0	289.50	285.00	0	3,611	0.00%
2024/08/01	2	312.25	0.1	300.50	294.00	1.9	3,574	0.05%
2024/07/31	1	318.52	0	0.00	311.00	1	3,487	0.03%
2024/07/30	2	316.25	0	0.00	322.00	2	3,497	0.06%
2024/07/29	0	321.50	0	0.00	308.50	0	3,478	0.00%
2024/07/26	1	325.52	1	330.50	323.00	0	3,551	0.00%
2024/07/23	2.1	328.17	0	0.00	335.50	2.1	3,582	0.06%
2024/07/19	0.1	333.00	0	0.00	328.00	0.1	3,763	0.00%
2024/07/18	2.1	315.32	1	330.00	327.50	1.1	3,775	0.03%
2024/07/17	1	339.00	2.3	339.44	340.00	-1.3	3,772	-0.03%
2024/07/16	1	336.00	1	338.50	336.00	0	3,813	0.00%
2024/07/15	3	341.50	1	342.50	340.00	2	3,883	0.05%
2024/07/11	1	354.00	1	363.00	354.00	0	3,922	0.00%
2024/07/10	2.1	354.52	5	357.30	354.50	-2.9	3,916	-0.07%
2024/07/09	0	0.00	1	354.00	350.00	-1	3,898	-0.03%
2024/07/08	5.1	352.96	13.3	350.41	345.00	-8.2	3,886	-0.21%
2024/07/05	13.1	354.88	23.2	350.61	356.50	-10	3,876	-0.26%
2024/07/04	6.1	347.32	9	348.89	342.00	-3	3,811	-0.08%
2024/07/03	0	339.00	1	336.50	336.50	-1	3,791	-0.03%
2024/07/02	4.2	346.06	2	337.50	338.00	2.2	3,790	0.06%
2024/07/01	5	336.50	2	346.99	345.00	3	3,821	0.08%
2024/06/28	1	327.00	0	325.00	328.00	1	3,951	0.02%
2024/06/27	2	331.64	1.1	335.09	324.50	1	4,032	0.02%
2024/06/26	5	320.92	29.3	323.84	329.00	-24.2	4,017	-0.60%
2024/06/25	1.1	293.81	0	0.00	302.50	1.1	3,956	0.03%
2024/06/24	2	299.51	0	301.00	300.50	2	4,004	0.05%
2024/06/21	12	305.00	36	306.17	304.50	-24	4,070	-0.59%
2024/06/20	23	304.22	6.1	303.52	311.00	16.9	4,045	0.42%
2024/06/19	4	289.50	1	291.46	288.50	3	3,937	0.08%
2024/06/18	0	0.00	0	291.00	288.50	0	3,953	0.00%
2024/06/17	3.1	297.17	1	288.50	288.50	2.1	3,944	0.05%
2024/06/14	15	304.90	17.1	304.07	305.50	-2.1	3,905	-0.05%
2024/06/13	2.2	289.67	3	292.50	299.00	-0.8	3,850	-0.02%
2024/06/12	4	279.91	8	281.38	288.00	-4	3,762	-0.11%
2024/06/11	1	279.00	1	281.00	281.00	0	3,778	0.00%
2024/06/07	3	279.83	3	277.50	282.50	0	3,825	0.00%
2024/06/06	3	281.64	0.1	278.50	276.50	3	3,887	0.08%
2024/06/04	0.1	284.00	0	284.00	282.00	0.1	3,912	0.00%
2024/06/03	13	296.80	13.1	294.87	290.00	0	3,917	0.00%
2024/05/31	47.1	282.81	25.1	289.27	280.50	22	3,811	0.58%
2024/05/30	21	290.17	4.5	293.47	295.50	16.5	3,627	0.45%
2024/05/29	4.2	282.05	2.1	283.98	283.00	2.2	3,623	0.06%
2024/05/28	1	276.00	2	275.50	275.50	-1	3,613	-0.03%
2024/05/24	1	266.99	1.4	267.69	268.50	-0.3	3,729	-0.01%
2024/05/23	2	266.98	2	265.75	263.00	0	3,790	0.00%
2024/05/22	0	258.50	0	0.00	262.50	0	3,970	0.00%
2024/05/21	1.2	259.40	2	256.00	261.50	-0.8	4,076	-0.02%
2024/05/20	0	0.00	1	251.50	250.00	-1	4,167	-0.02%
2024/05/17	0	0.00	1	246.50	247.50	-1	4,214	-0.02%
2024/05/16	1	243.50	0	0.00	242.00	1	4,217	0.02%
2024/05/13	1	248.00	0.3	248.00	245.00	0.7	4,397	0.02%
2024/05/09	1	251.00	0	0.00	250.00	1	4,524	0.02%
2024/05/08	0.3	253.67	2	253.75	253.50	-1.7	4,791	-0.04%
2024/05/06	2	253.25	2	253.00	250.50	0	5,034	0.00%
2024/05/03	1.1	252.32	0.1	254.00	243.50	1	5,002	0.02%
2024/05/02	2	250.25	2	251.50	250.00	0	5,005	0.00%
2024/04/30	2.1	255.76	10	253.95	255.00	-8	5,021	-0.16%
2024/04/29	1	265.00	2	260.75	264.00	-1	4,958	-0.02%
2024/04/26	4	256.13	4	256.13	256.00	0	4,966	0.00%
2024/04/25	11.1	257.38	12	259.25	257.50	-0.9	5,018	-0.02%
2024/04/24	1	240.00	1.2	240.27	243.00	-0.2	4,996	0.00%
2024/04/23	0.2	225.00	0	0.00	221.00	0.2	5,037	0.00%
2024/04/22	4	223.63	3	223.33	221.00	1	5,047	0.02%
2024/04/19	3.1	236.74	4	235.00	233.00	-0.9	5,114	-0.02%
2024/04/18	4	259.63	1.8	258.24	258.00	2.2	5,102	0.04%
2024/04/17	7	258.36	7	255.00	259.50	0	5,100	0.00%
2024/04/16	2	248.25	0	0.00	250.00	2	5,076	0.04%
2024/04/12	2	256.00	0	0.00	256.00	2	5,065	0.04%
2024/04/11	0	255.50	0	0.00	254.50	0	5,053	0.00%
2024/04/10	0	0.00	0.3	259.65	257.50	-0.3	5,029	-0.01%
2024/04/09	0	0.00	2	259.00	258.50	-2	5,032	-0.04%
2024/04/08	4	263.00	4.1	263.49	264.00	-0.1	5,014	0.00%
2024/04/03	5.1	267.62	6.1	267.64	266.50	-1	5,056	-0.02%
2024/04/02	21.2	283.19	23.1	281.41	272.50	-1.8	5,024	-0.04%
2024/04/01	7.1	268.47	8	269.56	270.50	-0.9	4,956	-0.02%
2024/03/29	9	263.72	11	264.59	261.50	-2	5,046	-0.04%
2024/03/28	7	261.72	7	259.86	259.00	0	5,089	0.00%
2024/03/27	9.2	259.57	12.2	261.75	264.00	-3	5,048	-0.06%
2024/03/26	5	258.80	3	257.50	253.50	2	4,948	0.04%
2024/03/25	3	256.67	9	253.83	254.00	-6	4,886	-0.12%
2024/03/22	0	0.00	0.2	243.50	245.00	-0.2	4,845	0.00%
2024/03/21	0	245.00	4	245.00	245.00	-4	4,840	-0.08%
2024/03/20	2	251.50	0	0.00	247.50	2	4,850	0.04%
2024/03/19	0	253.25	1	250.50	251.00	-1	4,851	-0.02%
2024/03/18	4	254.13	2	255.25	256.00	2	4,863	0.04%
2024/03/14	1	239.50	1	241.50	240.50	0	4,834	0.00%
2024/03/13	8	249.94	2	246.50	243.50	6	4,873	0.12%
2024/03/12	2.1	248.34	1	252.00	251.50	1.1	4,863	0.02%
2024/03/11	0	239.00	1	241.50	241.00	-1	4,828	-0.02%
2024/03/08	0.1	242.00	0	0.00	241.00	0.1	4,848	0.00%
2024/03/07	0	249.00	0	0.00	246.00	0	4,845	0.00%
2024/03/06	3	252.84	2	254.75	254.50	1	4,830	0.02%
2024/03/05	5.2	251.00	4	252.63	251.50	1.2	4,809	0.02%
2024/03/04	3.2	260.12	2	259.50	255.00	1.2	4,796	0.02%
2024/03/01	3	256.50	7	256.07	256.00	-4	4,745	-0.08%
2024/02/29	7	257.50	0	0.00	258.00	7	4,710	0.15%
2024/02/27	2.1	270.47	7.5	266.44	268.00	-5.5	4,625	-0.12%
2024/02/26	1	272.00	2	272.00	273.00	-1	4,609	-0.02%
2024/02/23	44.2	284.65	36	285.03	276.50	8.2	4,613	0.18%
2024/02/22	6	264.26	7	266.28	275.50	-1	4,399	-0.02%
2024/02/21	23	253.46	22	250.11	250.50	1	4,269	0.02%
2024/02/20	7	237.50	9	239.44	238.00	-2	4,145	-0.05%
2024/02/19	1	232.00	1	234.50	233.00	0	4,100	0.00%
2024/02/16	2	238.00	3	239.33	238.00	-1	4,154	-0.02%
2024/02/15	5	232.60	5.1	233.68	238.00	-0.1	4,174	0.00%
2024/02/05	2	219.00	3	221.67	220.50	-1	4,227	-0.02%
2024/02/02	3	219.84	2	220.00	217.50	1	4,217	0.02%
2024/02/01	3	218.00	3	220.67	217.50	0	4,271	0.00%
2024/01/31	15.1	218.95	17.4	221.44	219.50	-2.3	4,353	-0.05%
2024/01/30	13.4	209.87	16.2	204.55	209.50	-2.8	4,300	-0.06%
2024/01/29	3	195.00	9	193.78	195.50	-6	4,204	-0.14%
2024/01/26	3	188.17	3.1	188.83	189.00	-0.1	4,304	0.00%
2024/01/25	5	187.90	1	187.00	187.00	4	4,389	0.09%
2024/01/24	4.1	193.25	0	0.00	189.00	4.1	4,403	0.09%
2024/01/22	0	0.00	10	197.50	196.50	-10	4,398	-0.23%
2024/01/19	3	196.49	3	194.66	194.50	0	4,359	0.00%
2024/01/18	52	198.34	25	197.04	194.00	27	4,295	0.63%
2024/01/17	2	198.99	2	197.25	196.00	0	4,222	0.00%
2024/01/16	0	0.00	2.1	195.46	193.50	-2.1	4,168	-0.05%
2024/01/15	4.1	198.60	1	198.50	197.00	3.1	4,189	0.07%
2024/01/12	1	191.53	4	194.61	190.50	-3	4,163	-0.07%
2024/01/11	0	0.00	3	189.00	189.00	-3	4,132	-0.07%
2024/01/10	1	185.52	0	0.00	185.50	1	4,162	0.02%
2024/01/09	0	0.00	3	185.84	187.00	-3	4,175	-0.07%
2024/01/08	2	181.50	0	0.00	180.50	2	4,161	0.05%
2024/01/05	2	184.00	0	0.00	182.50	2	4,214	0.05%
2024/01/04	1	185.50	0	0.00	184.00	1	4,403	0.02%
2024/01/03	5	186.00	4	188.24	188.00	1	4,435	0.02%
2024/01/02	0	0.00	0.1	192.00	190.00	-0.1	4,467	0.00%
2023/12/29	3	189.34	4	192.00	192.00	-1	4,481	-0.02%
2023/12/28	6	188.92	5	189.40	189.00	1	4,494	0.02%
2023/12/27	26.1	191.82	25.4	192.20	190.50	0.7	4,522	0.02%
2023/12/26	39	190.26	44	189.97	189.00	-5	4,613	-0.11%
2023/12/25	3	181.33	5	182.60	185.00	-2	4,795	-0.04%
2023/12/22	1	176.50	4	173.75	174.00	-3	4,967	-0.06%
2023/12/21	2	168.50	1	168.00	168.00	1	4,957	0.02%
2023/12/19	0	0.00	1	171.50	171.00	-1	5,028	-0.02%
2023/12/18	1.2	172.13	0	0.00	172.50	1.2	5,048	0.02%
2023/12/15	4.1	176.26	1	174.50	174.50	3.1	5,045	0.06%
2023/12/14	0	0.00	7	180.00	180.00	-7	5,031	-0.14%
2023/12/13	1	178.50	1	183.50	178.50	0	5,055	0.00%
2023/12/11	0.1	177.00	0	0.00	175.50	0.1	5,161	0.00%
2023/12/08	2	178.52	3	178.00	179.00	-1	5,246	-0.02%
2023/12/07	2.3	174.50	0	0.00	174.00	2.3	5,251	0.04%
2023/12/06	2	178.25	1	181.00	180.50	1	5,213	0.02%
2023/12/05	2.1	180.36	1	182.00	182.00	1.1	5,182	0.02%
2023/12/04	7	189.93	2.2	188.09	186.50	4.8	5,163	0.09%
2023/12/01	1	185.99	2	188.25	187.00	-1	5,147	-0.02%
2023/11/30	2	185.00	0	0.00	184.00	2	5,116	0.04%
2023/11/29	0	0.00	1	186.50	186.00	-1	5,103	-0.02%
2023/11/28	2.2	179.36	2	180.00	180.00	0.2	5,056	0.00%
2023/11/27	1	180.00	0	0.00	178.50	1	5,019	0.02%
2023/11/24	7	184.86	3	184.83	184.00	4	4,991	0.08%
2023/11/22	0	0.00	0.2	187.16	188.00	-0.2	4,881	0.00%
2023/11/17	1	177.50	1	177.50	176.50	0	4,872	0.00%
2023/11/16	0	178.00	0	0.00	176.00	0	4,870	0.00%
2023/11/15	1	178.03	1	184.50	178.00	0	4,852	0.00%
2023/11/14	6	180.83	8	182.00	181.50	-2	4,796	-0.04%
2023/11/13	14	179.71	12	180.04	181.00	2	4,726	0.04%
2023/11/09	3	168.83	2	172.25	173.50	1	4,534	0.02%
2023/11/08	24	175.38	27.6	174.38	169.50	-3.6	4,430	-0.08%
2023/11/07	19.2	168.46	16	169.75	169.50	3.2	4,285	0.07%
2023/11/06	1.1	180.27	1.1	182.96	178.50	0	4,092	0.00%
2023/11/03	2	180.00	3	178.50	180.00	-1	4,013	-0.02%
2023/11/02	13	170.92	12	170.33	171.00	1	3,884	0.03%
2023/11/01	0	165.20	1	167.50	168.50	-1	3,798	-0.03%
2023/10/25	1	166.01	1	166.00	166.00	0	3,849	0.00%
2023/10/24	0	0.00	1.2	165.56	167.00	-1.2	4,034	-0.03%
2023/10/23	0	0.00	1.2	165.83	165.00	-1.2	4,177	-0.03%
2023/10/20	2.2	164.34	0	0.00	167.00	2.2	4,416	0.05%
2023/10/19	1	163.00	2	163.25	164.50	-1	4,397	-0.02%
2023/10/17	0.1	164.96	0	0.00	163.50	0.1	4,554	0.00%
2023/10/16	0	162.00	1	160.50	162.00	-1	4,659	-0.02%
2023/10/13	3.1	164.40	41	162.98	164.50	-37.9	4,811	-0.79%
2023/10/12	21	164.76	21	163.05	165.50	0	4,994	0.00%
2023/10/06	4.2	156.50	0.9	155.14	157.00	3.3	5,160	0.06%
2023/10/05	2.8	156.05	2	154.50	154.50	0.8	5,152	0.02%
2023/10/04	3.1	154.82	2.1	154.20	155.00	1	5,126	0.02%
2023/10/03	1.3	158.50	1.2	159.29	157.00	0	5,058	0.00%
2023/10/02	16.4	160.24	19.1	160.82	160.00	-2.7	5,036	-0.05%
2023/09/28	54.1	157.39	59	156.58	154.50	-5	4,809	-0.10%
2023/09/27	41	151.61	40	151.31	150.50	1	4,455	0.02%
2023/09/26	0	142.50	1	142.00	142.00	-1	4,184	-0.02%
2023/09/25	6	144.41	4	141.75	141.00	2	4,193	0.05%
2023/09/22	12.1	139.15	15	140.03	143.50	-2.9	4,183	-0.07%
2023/09/21	4	136.25	2	137.50	137.50	2	4,121	0.05%
2023/09/20	0.1	139.00	0.1	139.00	137.50	0	4,103	0.00%
2023/09/19	2.1	140.03	2	140.51	139.00	0.1	4,119	0.00%
2023/09/18	5	140.80	5	141.50	141.50	0	4,114	0.00%
2023/09/15	1	142.50	4.3	144.15	143.00	-3.3	4,091	-0.08%
2023/09/14	9.1	143.61	7.3	143.39	144.50	1.8	4,150	0.04%
2023/09/13	6.7	138.16	9	138.44	138.50	-2.3	4,055	-0.06%
2023/09/12	6	136.42	6.1	136.07	136.00	0	4,007	0.00%
2023/09/11	0	0.00	6	131.00	131.00	-6	4,103	-0.15%
2023/09/08	1	135.00	1	131.05	134.50	0	4,215	0.00%
2023/09/07	31	134.34	2	133.00	133.00	29	4,464	0.65%
2023/09/06	2.1	131.90	4.1	131.92	134.50	-2	4,527	-0.04%
2023/09/05	1	128.00	1	129.50	130.00	0	4,613	0.00%
2023/09/04	2	127.00	1	129.00	128.50	1	4,624	0.02%
2023/09/01	1	128.00	3	127.50	127.00	-2	4,653	-0.04%
2023/08/31	0	0.00	1	128.50	130.00	-1	4,684	-0.02%
2023/08/30	1	129.00	0	0.00	128.00	1	4,688	0.02%
2023/08/29	1	127.50	0	0.00	127.50	1	4,714	0.02%
2023/08/28	0	129.00	0	0.00	129.50	0	4,728	0.00%
2023/08/25	0	0.00	2.2	129.05	129.00	-2.2	4,714	-0.05%
2023/08/24	1.2	129.43	1	131.50	128.00	0.2	4,699	0.00%
2023/08/23	1	130.00	2	129.00	130.00	-1	4,681	-0.02%
2023/08/18	3	125.33	0	0.00	124.50	3	4,666	0.06%
2023/08/16	0	0.00	1	124.00	124.00	-1	4,625	-0.02%
2023/08/10	1	123.00	0.3	123.50	123.00	0.7	4,600	0.02%
2023/08/08	1.1	131.40	0.2	128.75	129.00	0.9	4,544	0.02%
2023/08/04	0	0.00	2	132.00	131.50	-2	4,495	-0.04%
2023/08/02	0	0.00	4	132.63	131.50	-4	4,485	-0.09%
2023/08/01	2	136.00	2	138.50	136.00	0	4,429	0.00%
2023/07/31	25	141.06	13	140.50	138.50	12	4,395	0.27%
2023/07/28	3	140.50	1	140.00	141.50	2	4,346	0.05%
2023/07/27	4	142.50	4	142.14	141.50	0	4,277	0.00%
2023/07/26	9	150.50	12.8	148.53	149.00	-3.8	4,045	-0.09%
2023/07/25	29.2	150.27	18.2	153.49	149.00	10.9	3,879	0.28%
2023/07/24	1	141.48	3.1	141.37	141.50	-2	3,585	-0.06%
2023/07/21	3.1	140.24	3.6	141.45	143.50	-0.5	3,543	-0.01%
2023/07/20	11.6	146.79	4	145.86	147.50	7.6	3,472	0.22%
2023/07/19	6	143.69	5	151.30	142.00	1	3,337	0.03%
2023/07/18	2	147.50	7.6	144.40	151.50	-5.6	3,335	-0.17%
2023/07/17	8.6	146.17	12.1	145.04	145.00	-3.5	3,167	-0.11%
2023/07/14	6	140.62	5	140.70	143.00	1	2,936	0.03%
2023/07/13	3	126.50	19	127.97	130.00	-16	2,688	-0.60%
2023/07/12	1	123.01	2	124.00	122.50	-1	2,542	-0.04%
2023/07/10	1	123.99	1	121.00	121.00	0	2,499	0.00%
2023/07/07	2	121.50	1	122.50	122.00	1	2,491	0.04%
2023/07/06	4	123.13	0	0.00	122.50	4	2,454	0.16%
2023/07/05	8	125.06	5	124.50	124.00	3	2,455	0.12%
2023/07/04	9	128.00	9	128.67	128.00	0	2,459	0.00%
2023/07/03	0	0.00	4.1	127.12	128.00	-4.1	2,539	-0.16%
2023/06/30	4	123.37	0.1	125.00	123.00	3.9	2,535	0.15%
2023/06/28	0	0.00	7	124.57	124.00	-7	2,539	-0.28%
2023/06/27	2	125.00	2	125.00	124.00	0	2,544	0.00%
2023/06/26	1	123.50	0	0.00	125.50	1	2,531	0.04%
2023/06/21	1	128.00	4	127.13	127.00	-3	2,538	-0.12%
2023/06/20	2	130.00	2	131.00	127.50	0	2,552	0.00%
2023/06/19	10	128.50	0	0.00	127.50	10	2,496	0.40%
2023/06/16	5	130.30	7.4	130.82	129.50	-2.4	2,473	-0.10%
2023/06/15	8	133.13	6	133.67	132.00	2	2,413	0.08%
2023/06/14	6	128.92	8	128.63	129.00	-2	2,247	-0.09%
2023/06/13	18	130.14	12	128.83	130.50	6	2,137	0.28%
2023/06/12	4.4	122.80	3.1	122.99	122.00	1.4	1,879	0.07%
2023/06/09	2	122.25	4.2	121.40	124.00	-2.2	1,805	-0.12%
2023/06/08	0.1	116.50	0	0.00	116.00	0.1	1,694	0.00%
2023/06/07	1.2	118.58	1	119.00	118.50	0.2	1,716	0.01%
2023/06/06	1	118.00	1	118.47	118.00	0	1,725	0.00%
2023/06/05	0	0.00	0.8	116.56	116.50	-0.8	1,726	-0.05%
2023/06/02	0	0.00	1.2	117.08	117.50	-1.2	1,738	-0.07%
2023/06/01	2	116.00	3.5	115.50	116.50	-1.5	1,767	-0.08%
2023/05/31	2.1	113.52	9	114.00	113.50	-6.9	1,751	-0.40%
2023/05/30	0	0.00	2	113.50	114.00	-2	1,761	-0.11%
2023/05/29	9	114.50	0	0.00	114.50	9	1,770	0.51%
2023/05/26	4	117.75	34.2	117.41	115.00	-30.2	1,786	-1.69%
2023/05/25	25	112.00	0	0.00	111.50	25	1,724	1.45%
2023/05/24	0.1	111.50	5	111.20	111.50	-5	1,735	-0.29%
2023/05/23	0.1	111.50	0	0.00	112.00	0.1	1,748	0.00%
2023/05/19	3	110.50	2	110.25	110.00	1	1,766	0.06%
2023/05/17	0	0.00	3	111.83	112.50	-3	1,827	-0.16%
2023/05/16	2	110.00	2	111.50	111.00	0	1,822	0.00%
2023/05/12	1	110.00	2	111.00	110.00	-1	1,843	-0.05%
2023/05/11	1	110.00	2	111.00	109.50	-1	1,866	-0.05%
2023/05/09	0	109.50	0	0.00	110.00	0	1,912	0.00%
2023/05/08	1	110.50	0	0.00	111.00	1	1,943	0.05%
2023/05/05	5	110.40	1	111.00	110.50	4	1,979	0.20%
2023/05/02	0.3	111.50	0	0.00	110.00	0.3	2,126	0.01%
2023/04/27	1	108.51	0	0.00	109.50	1	2,327	0.04%
2023/04/26	2	108.00	0	0.00	108.00	2	2,356	0.08%
2023/04/25	3.1	110.32	15	109.50	109.50	-11.9	2,536	-0.47%
2023/04/24	6	113.67	3	114.00	113.50	3	2,573	0.12%
2023/04/21	16	117.44	22.8	115.90	113.50	-6.8	2,801	-0.24%
2023/04/20	2	113.00	0	0.00	112.50	2	2,919	0.07%
2023/04/19	2	114.50	0	0.00	114.00	2	2,935	0.07%
2023/04/17	1	118.00	0.3	118.50	118.00	0.7	2,952	0.02%
2023/04/13	0.1	117.00	0	0.00	116.50	0.1	2,975	0.00%
2023/04/12	0	0.00	0	119.00	118.00	0	2,999	0.00%
2023/04/11	0.1	118.00	0	0.00	118.00	0.1	3,017	0.00%
2023/04/10	0.1	118.57	3	119.33	118.00	-2.9	3,041	-0.09%
2023/04/06	18	119.61	4.1	119.77	119.00	13.9	3,093	0.45%
2023/03/31	0	0.00	2	118.00	118.50	-2	3,015	-0.07%
2023/03/30	2	118.50	3	117.83	117.50	-1	3,007	-0.03%
2023/03/29	2	114.50	0	0.00	114.50	2	2,987	0.07%
2023/03/28	1	117.00	1	116.50	115.50	0	3,026	0.00%
2023/03/27	0	0.00	1	117.50	118.00	-1	3,066	-0.03%
2023/03/24	0	0.00	1	118.50	117.50	-1	3,090	-0.03%
2023/03/23	0	0.00	1	118.50	118.00	-1	3,153	-0.03%
2023/03/22	2	118.50	2.3	117.06	117.50	-0.3	3,156	-0.01%
2023/03/21	0	0.00	2	115.00	115.00	-2	3,163	-0.06%
2023/03/16	2	110.00	1	109.50	108.50	1	3,455	0.03%
2023/03/15	0	0.00	1	113.00	111.50	-1	3,767	-0.03%
2023/03/13	1	112.50	0	0.00	112.00	1	4,780	0.02%
2023/03/10	3.2	113.84	3	114.50	113.50	0.2	5,000	0.00%
2023/03/09	6	119.00	5	120.80	116.50	1	5,035	0.02%
2023/03/08	2	118.50	5	118.80	119.50	-3	5,062	-0.06%
2023/03/07	2	117.50	1	118.00	117.50	1	5,042	0.02%
2023/03/02	1	113.50	0	0.00	113.50	1	5,088	0.02%
2023/02/21	3.2	116.03	0	0.00	116.50	3.2	5,353	0.06%
2023/02/20	1.3	116.00	1	116.00	115.50	0.3	5,685	0.00%
2023/02/16	1	116.00	1	114.50	116.00	0	6,122	0.00%
2023/02/15	0.2	114.50	0	0.00	114.00	0.2	6,311	0.00%
2023/02/14	2	117.00	6	116.50	116.50	-4	6,328	-0.06%
2023/02/10	3.2	117.50	0	0.00	116.50	3.2	6,531	0.05%
2023/02/09	0.2	119.50	0	0.00	118.50	0.2	6,600	0.00%
2023/02/08	0	0.00	5	120.00	120.00	-5	6,648	-0.08%
2023/02/07	0	0.00	1	118.00	118.00	-1	6,735	-0.01%
2023/02/03	7	122.21	0	0.00	120.50	7	6,767	0.10%
2023/02/02	3	121.67	19	121.89	121.50	-16	6,784	-0.24%
2023/02/01	5	120.50	2	121.00	121.00	3	6,831	0.04%
2023/01/31	4	118.50	5	119.00	119.00	-1	6,863	-0.01%
2023/01/30	29	119.16	26	119.73	119.00	3	6,880	0.04%
2023/01/17	8	117.06	2	116.50	116.00	6	6,802	0.09%
2023/01/16	6	115.17	9	115.00	115.00	-3	6,765	-0.04%
2023/01/13	20	116.00	18	115.78	114.00	2	6,758	0.03%
2023/01/12	15.1	114.92	16	114.00	113.50	-0.9	6,587	-0.01%
2023/01/11	16.1	116.12	4	116.25	115.00	12.1	6,554	0.18%
2023/01/10	34	115.24	60	115.64	115.50	-26	6,386	-0.41%
2023/01/06	3	106.50	3	106.17	107.00	0	6,267	0.00%
2023/01/05	3	106.67	1	106.00	105.50	2	6,333	0.03%
2023/01/04	19	107.89	4	108.25	107.00	15	6,378	0.24%
2023/01/03	3	108.33	0	0.00	108.00	3	6,445	0.05%
2022/12/29	1	103.00	1	104.50	105.00	0	6,481	0.00%
2022/12/28	1	105.00	0	0.00	104.50	1	6,519	0.02%
2022/12/27	3	109.00	2	107.50	108.50	1	6,527	0.02%
2022/12/26	4	107.25	3	106.50	106.50	1	6,530	0.02%
2022/12/23	4	107.75	2	108.75	109.50	2	6,555	0.03%
2022/12/22	7	112.00	4	112.13	111.00	3	6,601	0.05%
2022/12/21	7	111.00	26	111.52	111.00	-19	6,649	-0.29%
2022/12/20	6	111.50	11	112.27	110.50	-5	6,711	-0.07%
2022/12/19	22	114.32	12	114.75	114.00	10	6,741	0.15%
2022/12/16	10	118.00	0.1	118.50	118.00	9.9	6,762	0.15%
2022/12/15	8	122.63	11	122.41	122.00	-3	6,774	-0.04%
2022/12/14	1	119.00	1	119.00	119.00	0	6,762	0.00%
2022/12/13	3	120.00	2	120.25	117.00	1	6,759	0.01%
2022/12/12	3	118.50	4.1	120.37	119.50	-1.1	6,763	-0.02%
2022/12/09	19	124.95	23	123.30	122.50	-4	6,803	-0.06%
2022/12/08	14	123.61	14	123.54	126.00	0	6,708	0.00%
2022/12/07	30	126.97	32	126.91	124.50	-2	6,626	-0.03%
2022/12/06	48.2	131.03	48	131.32	129.50	0.2	6,332	0.00%
2022/12/05	12	123.38	13	124.65	128.00	-1	5,752	-0.02%
2022/12/02	16	117.22	10	117.50	116.50	6	5,433	0.11%
2022/12/01	11	115.00	2	114.00	112.50	9	5,276	0.17%
2022/11/28	0	0.00	1	111.00	110.50	-1	5,344	-0.02%
2022/11/25	2	110.75	1	110.50	109.00	1	5,373	0.02%
2022/11/24	4	109.63	4	109.25	111.00	0	5,387	0.00%
2022/11/23	5	110.30	6	110.75	109.00	-1	5,435	-0.02%
2022/11/22	5	108.80	6	109.58	109.50	-1	5,487	-0.02%
2022/11/21	2	110.00	22	108.98	110.00	-20	5,570	-0.36%
2022/11/18	24	111.06	7	112.07	109.50	17	5,596	0.30%
2022/11/17	4	111.63	1	111.50	111.50	3	5,605	0.05%
2022/11/16	71	116.31	77	118.19	114.50	-6	5,749	-0.10%
2022/11/15	43	115.65	41	116.51	118.50	2	5,903	0.03%
2022/11/14	5	108.10	6	109.25	108.50	-1	6,462	-0.02%
2022/11/11	34	109.93	19	109.68	109.50	15	6,767	0.22%
2022/11/10	14.2	104.28	19	104.08	103.50	-4.9	6,655	-0.07%
2022/11/09	15.2	107.07	15	107.40	107.50	0.2	6,849	0.00%
2022/11/08	22	108.91	17	107.62	106.50	5	6,861	0.07%
2022/11/07	5	106.20	3	106.66	107.00	2	6,859	0.03%
2022/11/04	10	102.90	6	103.08	103.00	4	6,958	0.06%
2022/11/03	14	105.50	14	106.00	105.50	0	6,921	0.00%
2022/11/02	3	103.50	13	103.46	104.00	-10	6,917	-0.14%
2022/11/01	3	102.83	1	103.50	103.50	2	6,991	0.03%
2022/10/31	1	102.00	1	100.50	102.00	0	7,145	0.00%
2022/10/28	4	101.88	1	105.50	98.80	3	7,196	0.04%
2022/10/27	7	104.86	8	104.44	104.50	-1	7,198	-0.01%
2022/10/26	3	98.90	3	99.67	98.00	0	7,220	0.00%
2022/10/25	2	102.00	2	102.25	100.50	0	7,310	0.00%
2022/10/24	1	103.00	1	103.50	103.00	0	7,471	0.00%
2022/10/21	9	101.17	9.2	101.77	100.00	-0.2	8,019	0.00%
2022/10/20	3.2	101.72	3.4	102.35	102.00	-0.2	8,357	0.00%
2022/10/19	2.4	105.77	2	106.50	104.50	0.4	8,454	0.01%
2022/10/18	29	103.97	13	104.00	105.00	16	8,568	0.19%
2022/10/17	1	101.50	1	102.50	105.50	0	8,650	0.00%
2022/10/14	6	109.33	15	107.87	106.50	-9	8,812	-0.10%
2022/10/13	10	105.00	1.1	109.89	105.00	8.9	9,193	0.10%
2022/10/12	3	110.00	3	111.17	110.00	0	9,298	0.00%
2022/10/11	3	112.00	3	112.32	111.00	0	9,819	0.00%
2022/10/07	2	118.75	3	119.67	118.00	-1	10,117	-0.01%
2022/10/06	1	120.00	1	122.00	120.00	0	10,280	0.00%
2022/10/05	1	122.50	2	123.50	120.50	-1	10,373	-0.01%
2022/10/04	3	124.17	2	124.00	122.50	1	10,402	0.01%
2022/10/03	4	122.50	3	121.83	122.00	1	10,570	0.01%
2022/09/30	10	117.70	12	117.04	121.00	-2	10,800	-0.02%
2022/09/29	3	123.67	4	124.38	120.00	-1	11,111	-0.01%
2022/09/28	3	126.83	5.1	124.40	121.50	-2.1	11,444	-0.02%
2022/09/27	2	124.50	2	125.50	129.50	0	11,691	0.00%
2022/09/26	8	127.63	8	129.00	125.50	0	11,933	0.00%
2022/09/23	4	132.63	2.1	132.00	131.50	2	12,194	0.02%
2022/09/22	3	137.00	3	134.83	137.00	0	12,357	0.00%
2022/09/21	4	135.13	1	136.00	136.00	3	12,683	0.02%
2022/09/20	0.1	140.00	0	0.00	139.50	0.1	12,963	0.00%
2022/09/19	0	0.00	3	137.50	138.50	-3	13,414	-0.02%
2022/09/16	4	138.75	3	138.50	139.00	1	13,909	0.01%
2022/09/15	2.1	146.14	1	148.00	143.50	1.1	14,291	0.01%
2022/09/14	1	142.00	0	0.00	147.50	1	14,827	0.01%
2022/09/13	5	151.00	0	0.00	147.00	5	15,438	0.03%
2022/09/12	2	151.00	2	151.75	148.50	0	15,804	0.00%
2022/09/08	1	145.50	0	0.00	145.50	1	16,185	0.01%
2022/09/07	10	145.15	14	144.57	146.00	-4	16,577	-0.02%
2022/09/06	0	0.00	16	148.34	147.00	-16	16,835	-0.10%
2022/09/05	4.1	153.10	2	152.75	151.00	2.1	17,215	0.01%
2022/09/02	18	155.19	1	154.00	158.50	17	17,592	0.10%
2022/09/01	2	157.25	3	155.00	154.00	-1	18,264	-0.01%
2022/08/31	11	158.91	10	157.35	159.00	1	18,776	0.01%
2022/08/30	11	158.05	12	158.67	158.00	-1	19,327	-0.01%
2022/08/29	6	153.83	21	155.93	158.00	-15	19,447	-0.08%
2022/08/26	3	158.50	3	157.17	156.50	0	19,644	0.00%
2022/08/25	6	157.50	5	158.40	156.00	1	19,934	0.01%
2022/08/24	5	155.60	0	0.00	155.50	5	20,559	0.02%
2022/08/23	23	156.72	28	156.54	156.50	-5	20,692	-0.02%
2022/08/22	76	161.43	52	161.13	156.00	24	21,150	0.11%
2022/08/19	61.1	173.16	68	174.38	169.50	-6.9	21,321	-0.03%
2022/08/18	65	167.30	67	164.07	166.50	-2	21,158	-0.01%
2022/08/17	5	156.60	2	156.75	156.00	3	20,986	0.01%
2022/08/16	14	158.96	7	160.21	157.50	7	20,913	0.03%
2022/08/15	3	154.83	5	154.70	155.00	-2	20,700	-0.01%
2022/08/12	11	155.45	13	155.15	153.50	-2	20,653	-0.01%
2022/08/11	26	155.96	28	155.59	157.00	-2	20,567	-0.01%
2022/08/10	12	150.79	7	150.50	151.00	5	20,427	0.02%
2022/08/09	14	150.75	12	150.50	152.00	2	20,433	0.01%
2022/08/08	7	153.71	15	154.43	153.50	-8	20,395	-0.04%
2022/08/05	19	154.79	13	156.88	153.50	6	20,376	0.03%
2022/08/04	2	151.00	1	152.50	153.00	1	20,254	0.00%
2022/08/03	8	150.50	8	150.75	151.50	0	20,271	0.00%
2022/08/02	9	151.94	9	151.06	153.00	0	20,262	0.00%
2022/08/01	15	154.10	15	153.30	152.50	0	20,187	0.00%
2022/07/29	17	157.76	25	158.54	157.00	-8	20,124	-0.04%
2022/07/28	69	155.05	63	156.06	155.50	6	20,179	0.03%
2022/07/27	12	160.79	10	159.60	157.50	2	19,639	0.01%
2022/07/26	6	157.00	9	157.67	160.00	-3	19,417	-0.02%
2022/07/25	26	158.69	26	157.27	160.50	0	19,550	0.00%
2022/07/22	5	157.10	6	158.17	157.00	-1	19,473	-0.01%
2022/07/21	8	157.06	8	157.06	158.50	0	19,390	0.00%
2022/07/20	47	156.77	46	157.58	155.50	1	19,200	0.01%
2022/07/19	47	149.13	46	149.21	149.50	1	18,785	0.01%
2022/07/18	39	149.73	39	149.83	148.50	0	18,643	0.00%
2022/07/15	6	141.42	11	140.32	145.50	-5	18,082	-0.03%
2022/07/14	14	131.11	11	131.09	132.50	3	17,735	0.02%
2022/07/13	4	133.25	4	132.13	128.50	0	17,598	0.00%
2022/07/12	1	128.50	10	131.20	127.50	-9	17,525	-0.05%
2022/07/11	17	135.71	9	137.89	133.00	8	17,610	0.05%
2022/07/08	40	136.51	29	137.22	134.50	11	17,815	0.06%
2022/07/07	45	133.79	57	134.55	135.00	-12	17,719	-0.07%
2022/07/06	40	134.61	38	138.38	132.50	2	17,431	0.01%
2022/07/05	16	143.91	14	142.75	142.50	2	17,132	0.01%
2022/07/04	51	140.78	50	139.00	141.50	1	16,904	0.01%
2022/07/01	50	142.92	72	143.36	137.00	-22	16,782	-0.13%
2022/06/30	37	146.47	14	147.61	146.00	23	16,742	0.14%
2022/06/29	43	153.60	42	153.54	153.50	1	16,684	0.01%
2022/06/28	31	157.76	30	158.55	157.00	1	16,432	0.01%
2022/06/27	83	159.25	87	157.49	160.00	-4	16,334	-0.02%
2022/06/24	52	153.32	51	153.08	152.00	1	15,975	0.01%
2022/06/23	69	157.46	66	157.82	158.50	3	15,563	0.02%
2022/06/22	45	162.96	48	166.22	156.50	-3	15,405	-0.02%
2022/06/21	18	169.33	16	169.34	173.50	2	15,188	0.01%
2022/06/20	42	161.05	43	161.41	158.00	-1	15,214	-0.01%
2022/06/17	70	159.54	81	157.17	161.50	-11	14,910	-0.07%
2022/06/16	35	161.67	40	163.48	155.00	-5	14,614	-0.03%
2022/06/15	25	162.02	25	161.90	159.00	0	14,474	0.00%
2022/06/14	36	167.22	19	165.53	167.50	17	14,691	0.12%
2022/06/13	29	166.84	35	167.23	165.50	-6	14,454	-0.04%
2022/06/10	69	166.91	78	166.92	168.50	-9	14,155	-0.06%
2022/06/09	22	159.36	21	159.50	164.50	1	13,668	0.01%
2022/06/08	48	154.58	62	154.29	156.50	-14	13,328	-0.11%
2022/06/07	25	146.58	25	148.34	147.00	0	12,870	0.00%
2022/06/06	28	147.71	8	149.44	147.00	20	12,717	0.16%
2022/06/02	22	158.38	30	160.90	152.00	-8	12,513	-0.06%
2022/06/01	108	164.38	108	164.86	165.00	0	12,187	0.00%	大買/大賣/
2022/05/31	44	156.64	47	156.79	156.50	-3	11,556	-0.03%
2022/05/30	74	155.46	69	154.93	156.50	5	11,610	0.04%
2022/05/27	78	146.00	65	147.05	152.50	13	11,510	0.11%
2022/05/26	99	143.50	109	141.80	139.00	-10	11,016	-0.09%	大賣/
2022/05/25	27	135.65	22.5	135.22	136.50	4.5	10,389	0.04%
2022/05/23	2	129.75	2	131.00	130.00	0	10,234	0.00%
2022/05/20	2	127.25	3	127.83	128.00	-1	10,258	-0.01%
2022/05/19	4	126.88	0	0.00	130.00	4	10,290	0.04%
2022/05/18	6	129.92	5	131.20	129.00	1	10,509	0.01%
2022/05/17	3	129.33	3	128.33	131.50	0	11,050	0.00%
2022/05/16	6	131.50	7	132.07	129.50	-1	11,139	-0.01%
2022/05/13	3	129.67	4	131.50	130.50	-1	11,084	-0.01%
2022/05/12	3	131.00	3.2	126.03	126.00	-0.2	11,033	0.00%
2022/05/11	2	130.50	4	130.25	130.50	-2	10,955	-0.02%
2022/05/10	10	126.80	9	124.67	128.50	1	10,868	0.01%
2022/05/09	1	124.00	1	123.00	122.50	0	10,857	0.00%
2022/05/06	6	124.50	7	126.00	127.00	-1	10,826	-0.01%
2022/05/05	8	135.69	7	135.57	129.00	1	10,808	0.01%
2022/05/04	14	130.54	13	131.27	129.50	1	10,562	0.01%
2022/05/03	14	130.89	12	130.83	130.50	2	10,533	0.02%
2022/04/29	30	130.72	34	130.26	129.50	-4	10,430	-0.04%
2022/04/28	2	125.00	1	124.00	122.00	1	10,221	0.01%
2022/04/27	1	118.50	1	123.00	123.00	0	10,181	0.00%
2022/04/26	1	119.00	0	0.00	123.00	1	10,165	0.01%
2022/04/25	3.3	120.65	9.2	120.68	121.00	-6	10,151	-0.06%
2022/04/22	6	123.58	13	123.88	126.50	-7	10,189	-0.07%
2022/04/21	1	127.50	1	129.00	127.00	0	10,365	0.00%
2022/04/19	2	131.00	1	132.00	127.00	1	10,748	0.01%
2022/04/15	35.3	132.08	30	132.70	129.00	5.3	10,867	0.05%
2022/04/14	52	134.57	57	134.96	136.50	-5	10,851	-0.05%
2022/04/13	10	127.15	8	128.63	131.50	2	10,840	0.02%
2022/04/12	23	123.41	19	125.34	124.00	4	10,949	0.04%
2022/04/11	12.1	130.77	0	0.00	126.00	12.1	11,079	0.11%
2022/04/08	15	132.27	16	131.28	130.50	-1	11,335	-0.01%
2022/04/07	19	132.47	18.3	132.52	128.50	0.7	12,489	0.01%
2022/04/06	16	133.84	16	134.38	133.00	0	13,046	0.00%
2022/04/01	14	131.25	13	129.81	131.00	1	13,093	0.01%
2022/03/31	6	130.50	7	130.36	127.00	-1	13,150	-0.01%
2022/03/30	18	131.67	19	130.11	128.50	-1	13,116	-0.01%
2022/03/29	5	122.70	4	123.00	126.50	1	12,990	0.01%
2022/03/28	20	122.43	20	123.15	125.00	0	12,869	0.00%
2022/03/25	11	128.50	11	128.27	126.50	0	12,746	0.00%
2022/03/24	26	132.37	28	133.11	136.50	-2	12,427	-0.02%
2022/03/23	27	132.78	31	133.13	133.00	-4	12,120	-0.03%
2022/03/22	5	123.70	5	124.10	124.50	0	11,520	0.00%
2022/03/21	23	124.76	20	126.13	122.50	3	11,590	0.03%
2022/03/18	11	126.32	12	125.88	126.50	-1	11,758	-0.01%
2022/03/17	103	127.33	108	127.03	129.00	-5	11,634	-0.04%	大買/大賣/
2022/03/16	18	120.08	18	120.28	117.50	0	11,082	0.00%
2022/03/15	83	117.95	82	118.54	118.00	1	10,879	0.01%
2022/03/14	34	120.35	34	119.13	119.00	0	10,760	0.00%
2022/03/11	18	117.89	16	116.91	120.50	2	10,544	0.02%
2022/03/10	13	115.19	14	114.93	119.50	-1	10,381	-0.01%
2022/03/09	1	109.50	1	108.00	109.00	0	10,312	0.00%
2022/03/08	3	110.50	3	110.67	108.00	0	10,292	0.00%
2022/03/07	10	111.00	11	111.46	110.00	-1	10,217	-0.01%
2022/03/04	5	116.30	7	117.00	114.50	-2	10,165	-0.02%
2022/03/03	84	118.39	84	121.65	117.50	0	10,131	0.00%
2022/03/02	197	118.21	223	119.26	119.00	-26	9,904	-0.26%	大買/大賣/
2022/03/01	30	116.50	3.2	114.85	116.50	26.9	9,357	0.29%
2022/02/25	17	107.71	16.4	107.47	106.00	0.6	9,276	0.01%
2022/02/24	11.4	109.01	11	109.82	107.50	0.4	9,192	0.00%
2022/02/23	1	109.50	9	108.89	110.00	-8	9,169	-0.09%
2022/02/22	13.1	108.42	6	108.50	108.50	7.1	9,219	0.08%
2022/02/21	8	112.94	8.1	112.20	112.00	-0.1	9,299	0.00%
2022/02/18	48	115.31	48.6	115.33	116.50	-0.6	9,358	-0.01%
2022/02/17	48.7	115.66	51.1	115.54	114.50	-2.4	9,193	-0.03%
2022/02/16	9	108.83	18.3	109.65	110.50	-9.3	8,709	-0.11%
2022/02/15	1	103.00	1	101.00	100.50	0	8,620	0.00%
2022/02/14	1	99.00	0	0.00	98.20	1	8,615	0.01%
2022/02/10	11	102.00	0	0.00	101.50	11	8,653	0.13%
2022/02/09	1	105.00	2.1	105.69	104.00	-1.1	8,699	-0.01%
2022/01/26	0	0.00	1	98.60	97.50	-1	8,818	-0.01%
2022/01/25	0.1	99.00	0	0.00	97.50	0.1	8,976	0.00%
2022/01/24	1.2	99.33	1	99.60	100.00	0.2	9,049	0.00%
2022/01/21	11	102.45	11	102.82	100.50	0	9,032	0.00%
2022/01/20	0.2	103.50	0	0.00	103.50	0.2	9,017	0.00%
2022/01/19	1	104.50	1	104.00	104.00	0	9,011	0.00%
2022/01/18	2.2	106.73	4	105.75	105.00	-1.8	9,003	-0.02%
2022/01/17	2	105.25	2	106.00	107.00	0	8,986	0.00%
2022/01/14	47	107.07	49	109.44	106.00	-2	8,905	-0.02%
2022/01/13	9.1	110.98	10	110.90	107.00	-0.9	8,728	-0.01%
2022/01/12	14	112.46	13.1	111.78	113.00	0.9	8,614	0.01%
2022/01/11	4	106.25	4.3	107.34	109.50	-0.3	8,288	0.00%
2022/01/10	4.2	110.33	3	109.17	109.50	1.2	8,197	0.01%
2022/01/07	115	107.56	117	108.00	108.50	-2	8,062	-0.02%	大買/大賣/
2022/01/06	65	113.32	62	114.03	113.00	3	7,903	0.04%
2022/01/05	40.1	114.18	40.5	114.80	111.00	-0.4	7,499	-0.01%
2022/01/04	29.5	114.50	40.1	115.88	117.50	-10.6	7,220	-0.15%
2022/01/03	70	118.98	55	117.15	115.00	15	6,971	0.22%
2021/12/30	356	121.47	346	121.50	121.00	10	6,606	0.15%	大買/大賣/
2021/12/29	216	113.32	219	111.64	117.50	-3	5,374	-0.06%	大買/大賣/
2021/12/28	19	102.81	25	103.62	107.00	-6	4,631	-0.13%
2021/12/27	14	98.92	8.2	98.76	97.60	5.8	4,301	0.13%
2021/12/24	1	94.10	1	94.90	94.70	0	4,089	0.00%
2021/12/23	1	95.80	2	95.30	95.20	-1	4,008	-0.02%
2021/12/21	1	90.20	1	91.40	91.60	0	3,918	0.00%
2021/12/17	1	88.90	2	89.75	89.00	-1	3,952	-0.03%
2021/12/16	11.1	91.70	9	91.64	91.30	2.1	4,028	0.05%
2021/12/15	9	94.26	10	93.44	91.70	-1	4,022	-0.02%
2021/12/14	30.1	96.85	39.1	97.30	98.50	-9	4,015	-0.22%
2021/12/13	7	94.04	7.1	95.57	99.10	-0.1	3,715	0.00%
2021/12/10	0	0.00	1	90.20	90.10	-1	3,533	-0.03%
2021/12/09	1	90.34	1	90.00	90.20	0	3,520	0.00%
2021/12/08	0	0.00	4	89.80	89.50	-4	3,497	-0.11%
2021/12/07	1	88.00	1	90.20	87.80	0	3,439	0.00%
2021/12/06	4	91.25	1	91.60	89.50	3	3,410	0.09%
2021/12/03	9	91.22	4	90.95	89.60	5	3,342	0.15%
2021/12/02	3	90.00	2	88.90	88.70	1	3,262	0.03%
2021/12/01	1	88.20	1	89.00	88.50	0	3,258	0.00%
2021/11/30	0	0.00	1	89.10	88.10	-1	3,278	-0.03%
2021/11/29	2	87.05	0	0.00	86.30	2	3,343	0.06%
2021/11/25	4.3	90.06	4	90.35	89.00	0.3	3,250	0.01%
2021/11/24	5	87.94	1.1	91.77	91.70	3.9	3,232	0.12%
2021/11/23	1.1	87.48	1	87.10	86.90	0.1	3,225	0.00%
2021/11/22	2.4	89.64	10	88.46	87.70	-7.6	3,343	-0.23%
2021/11/19	3	91.27	1	91.00	91.00	2	3,311	0.06%
2021/11/18	5.4	92.41	3	90.20	88.80	2.4	3,220	0.07%
2021/11/17	2.2	89.75	2	89.65	90.50	0.2	3,066	0.01%
2021/11/16	3.2	88.59	2	86.95	89.60	1.2	2,926	0.04%
2021/11/15	4	86.15	2	85.70	88.00	2	2,818	0.07%
2021/11/12	3	84.23	1	83.30	83.20	2	2,711	0.07%
2021/11/11	0	0.00	1	84.00	83.30	-1	2,670	-0.04%
2021/11/09	4	84.30	9	84.01	85.00	-5	2,599	-0.19%
2021/11/08	3	84.83	3.2	85.25	84.10	-0.2	2,556	-0.01%
2021/11/05	5.2	86.22	4	86.10	86.20	1.2	2,471	0.05%
2021/11/04	1	83.20	0	0.00	82.50	1	2,307	0.04%
2021/11/03	0	0.00	1	78.60	79.60	-1	2,218	-0.05%
2021/11/02	9	82.04	8	79.40	79.00	1	2,168	0.05%
2021/10/29	0	0.00	0.1	75.00	75.60	-0.1	1,882	-0.01%
2021/10/27	0	0.00	1	75.00	73.00	-1	1,809	-0.06%
2021/10/26	0	0.00	1	72.50	74.00	-1	1,772	-0.06%
2021/10/22	0.1	72.18	0	0.00	72.60	0.1	1,715	0.01%
2021/10/21	11	72.66	11	72.91	71.90	0	1,699	0.00%
2021/10/18	1	69.90	1	70.10	70.10	0	1,664	0.00%
2021/10/01	0	0.00	3	69.60	69.40	-3	1,626	-0.18%
2021/09/27	1	71.60	3	72.13	71.40	-2	1,519	-0.13%
2021/09/24	5	71.90	0.1	72.21	72.80	4.9	1,489	0.33%
2021/09/23	7	72.77	6.1	73.71	72.90	0.9	1,435	0.06%
2021/09/22	1	71.10	0	0.00	70.10	1	1,308	0.08%
2021/09/17	1	71.50	7	71.51	72.80	-6	1,241	-0.48%
2021/09/16	1	68.70	2	69.30	70.80	-1	1,079	-0.09%
2021/09/14	2	68.55	0	0.00	68.70	2	1,048	0.19%
2021/09/10	1	68.30	0	0.00	68.50	1	1,038	0.10%
2021/09/07	0	69.60	0	0.00	68.80	0	1,022	0.00%
2021/09/06	2.1	70.96	3	71.20	70.00	-1	1,009	-0.09%
2021/09/03	1	72.99	1	72.40	72.30	0	972	0.00%
2021/09/02	4.1	72.82	3	73.20	73.90	1.1	928	0.12%
2021/08/31	1	70.80	0	0.00	70.80	1	806	0.12%
2021/08/30	0	0.00	0	71.40	70.90	0	796	0.00%
2021/08/27	1	70.80	0	0.00	70.20	1	736	0.14%
2021/08/26	0	69.80	1	70.30	70.90	-1	650	-0.15%
2021/08/25	0	0.00	1	65.90	67.80	-1	496	-0.20%
2021/08/19	1	63.40	0	0.00	63.40	1	476	0.21%
2021/08/17	0	0.00	0.4	65.01	63.80	-0.4	473	-0.08%
2021/08/16	0	0.00	0.3	64.90	65.30	-0.3	470	-0.06%
2021/08/10	1	65.80	0	0.00	65.80	1	474	0.21%
2021/08/02	0	0.00	1	68.30	68.50	-1	537	-0.19%
2021/07/30	1	65.40	0	0.00	64.50	1	524	0.19%
2021/07/27	0	0.00	1	69.40	69.40	-1	538	-0.19%
2021/07/26	0	0.00	1	69.30	69.40	-1	542	-0.18%
2021/07/23	0	0.00	1	70.40	69.90	-1	552	-0.18%
2021/07/22	1	69.40	0	0.00	70.60	1	550	0.18%
2021/07/20	0	0.00	1	69.30	69.20	-1	550	-0.18%
2021/07/16	0	0.00	1	70.40	70.40	-1	592	-0.17%
2021/07/14	1	70.60	1	71.20	70.80	0	663	0.00%
2021/07/13	1	71.80	0	0.00	71.50	1	726	0.14%
2021/07/12	3	69.10	0	0.00	69.30	3	741	0.40%
2021/07/01	0	0.00	1	67.70	67.10	-1	905	-0.11%
2021/06/30	1	68.50	1	68.70	68.00	0	926	0.00%
2021/06/21	3	66.00	0	0.00	65.60	3	976	0.31%
2021/05/25	0	0.00	1	63.90	63.70	-1	1,250	-0.08%
2021/05/12	1	61.70	0	0.00	61.90	1	1,266	0.08%
2021/05/04	1	67.00	0	0.00	69.40	1	1,245	0.08%
2021/04/27	0	0.00	2	74.40	74.10	-2	1,232	-0.16%
2021/04/26	0	0.00	2	75.40	75.00	-2	1,244	-0.16%
2021/04/22	0	0.00	3	77.50	74.90	-3	1,289	-0.23%
2021/04/21	1	77.90	1	78.00	78.30	0	1,282	0.00%
2021/04/20	4	79.13	1	78.50	77.40	3	1,378	0.22%
2021/04/19	3	78.90	1	77.90	78.50	2	1,378	0.15%
2021/04/16	3	74.87	0	0.00	75.20	3	1,368	0.22%
2021/04/09	0	0.00	23	74.99	73.00	-23	1,302	-1.77%
2021/04/08	23	73.95	4	72.10	74.80	19	1,279	1.49%
2021/04/01	1	71.50	1	71.30	72.10	0	1,212	0.00%
2021/03/31	0	0.00	2	71.90	71.60	-2	1,212	-0.16%
2021/03/09	0	0.00	3	71.87	71.30	-3	1,815	-0.17%
2021/03/05	0	0.00	5	72.00	71.80	-5	1,775	-0.28%
2021/03/04	4	71.48	0	0.00	71.40	4	1,759	0.23%
2021/03/03	19	70.43	11	70.70	69.80	8	1,697	0.47%
2021/02/24	0	0.00	3	69.03	68.80	-3	1,620	-0.19%
2021/02/19	0	0.00	1	67.70	67.70	-1	1,576	-0.06%
2021/02/03	1	64.60	1	64.60	64.10	0	1,560	0.00%
2021/02/01	1	63.50	0	0.00	64.20	1	1,557	0.06%
2021/01/27	3	67.33	0	0.00	67.30	3	1,533	0.20%
2021/01/26	0	0.00	3	66.60	66.90	-3	1,524	-0.20%
2021/01/22	1	66.20	0	0.00	66.90	1	1,511	0.07%
2021/01/18	1	69.50	0	0.00	69.00	1	1,452	0.07%
2021/01/14	0	0.00	15	72.27	72.40	-15	1,403	-1.07%
2021/01/13	0	0.00	2	71.40	71.60	-2	1,372	-0.15%
2021/01/12	0	0.00	2	69.95	68.60	-2	1,256	-0.16%
2021/01/11	2	69.30	3	68.87	69.70	-1	1,198	-0.08%
2021/01/07	1	65.60	0	0.00	65.40	1	1,110	0.09%
2021/01/04	0	0.00	7	66.53	66.70	-7	1,062	-0.66%
2020/12/31	0	0.00	3	66.50	66.40	-3	1,049	-0.29%
2020/12/24	5	66.10	0	0.00	66.00	5	973	0.51%
2020/12/22	4	67.60	2	67.85	65.90	2	895	0.22%
2020/12/21	0	0.00	1	66.50	66.50	-1	793	-0.13%
2020/12/18	2	66.85	0	0.00	66.80	2	737	0.27%
2020/12/17	2	65.20	0	0.00	64.90	2	660	0.30%
2020/12/16	0	0.00	2	65.55	66.10	-2	635	-0.31%
2020/12/14	0	0.00	2	65.10	65.10	-2	581	-0.34%
2020/12/10	2	64.00	0	0.00	63.30	2	495	0.40%
2020/12/08	0	0.00	1	65.40	65.00	-1	451	-0.22%
2020/12/03	1	64.80	1	65.00	63.60	0	328	0.00%
2020/12/01	0	0.00	1	62.30	62.60	-1	258	-0.39%
2020/11/26	0.1	60.40	0	0.00	60.40	0.1	236	0.04%
2020/11/20	0	0.00	1	60.20	60.20	-1	236	-0.42%
2020/11/13	0	0.00	1	59.60	59.50	-1	254	-0.39%
2020/11/09	0	0.00	2	58.80	59.30	-2	256	-0.78%
2020/11/06	2	58.40	0	0.00	58.20	2	256	0.78%
2020/11/05	1	57.90	0	0.00	57.90	1	260	0.38%
2020/10/19	1	59.80	0	0.00	60.20	1	366	0.27%
2020/09/04	0	0.00	3	62.50	62.60	-3	850	-0.35%
2020/09/03	1	63.20	1	63.30	63.20	0	853	0.00%
2020/08/31	2	63.90	0	0.00	64.00	2	860	0.23%
2020/08/27	1	62.60	0	0.00	62.50	1	861	0.12%
2020/08/21	0	0.00	1	61.90	61.90	-1	867	-0.12%
2020/08/20	1	60.30	0	0.00	60.80	1	867	0.12%
2020/08/11	1	62.90	0	0.00	63.00	1	852	0.12%
2020/08/07	1	63.60	0	0.00	63.50	1	853	0.12%
2020/08/05	2	64.60	0	0.00	64.60	2	846	0.24%
2020/07/28	3	65.47	0	0.00	64.30	3	853	0.35%
2020/07/24	1	65.10	0	0.00	65.30	1	810	0.12%
2020/07/21	1	66.00	0	0.00	65.80	1	768	0.13%
2020/07/17	0	0.00	1	65.90	65.70	-1	750	-0.13%
2020/07/16	1	65.60	0	0.00	65.50	1	743	0.13%
2020/07/15	1	66.60	0	0.00	66.00	1	731	0.14%
2020/07/13	0	0.00	2	69.95	70.30	-2	680	-0.29%
2020/07/09	1	63.00	0	0.00	63.00	1	514	0.19%
2020/07/03	0	0.00	3	64.30	66.20	-3	478	-0.63%
2020/07/02	0	0.00	1	62.30	62.50	-1	424	-0.24%
2020/06/29	0	0.00	5	61.00	61.30	-5	419	-1.19%
2020/06/23	0	0.00	8	61.51	62.00	-8	426	-1.88%
2020/06/19	0	0.00	10	60.61	59.70	-10	431	-2.32%
2020/06/10	1	61.60	0	0.00	61.60	1	459	0.22%
2020/06/08	0	0.00	1	61.60	61.80	-1	482	-0.21%
2020/06/04	1	60.90	0	0.00	60.80	1	495	0.20%
2020/05/25	1	59.70	0	0.00	60.60	1	503	0.20%
2020/05/20	1	60.00	0	0.00	60.00	1	505	0.20%
2020/05/12	1	60.30	0	0.00	60.30	1	494	0.20%
2020/05/11	2	61.00	0	0.00	61.00	2	494	0.40%
2020/05/07	6	59.30	1	59.50	59.30	5	485	1.03%
2020/05/06	1	59.00	0	0.00	58.70	1	489	0.20%
2020/04/23	1	56.30	1	56.30	56.00	0	484	0.00%
2020/04/10	1	54.50	0	0.00	55.40	1	467	0.21%
2020/04/09	2	53.90	3	53.60	54.30	-1	468	-0.21%
2020/03/25	1	51.60	0	0.00	51.70	1	464	0.22%
2020/03/18	1	51.10	0	0.00	51.00	1	518	0.19%
2020/03/13	3	50.60	0	0.00	52.80	3	547	0.55%
2020/03/09	0	0.00	1	59.10	59.00	-1	533	-0.19%
2020/01/30	0	0.00	2	62.80	63.40	-2	710	-0.28%
2020/01/20	1	65.70	0	0.00	65.50	1	704	0.14%
2020/01/03	2	68.50	2	67.60	67.40	0	956	0.00%
2019/12/31	0	0.00	1	68.50	68.90	-1	960	-0.10%
2019/12/30	0	0.00	1	68.70	68.60	-1	964	-0.10%
2019/12/26	2	68.90	1	68.90	68.70	1	960	0.10%
2019/12/20	1	71.00	11	69.63	69.60	-10	948	-1.05%
2019/12/19	23	71.76	6	71.37	70.80	17	943	1.80%
2019/12/18	0	0.00	2	70.80	70.40	-2	909	-0.22%
2019/12/17	3	70.60	5	69.90	70.00	-2	906	-0.22%
2019/12/13	12	70.07	1	71.20	68.90	11	906	1.21%
2019/12/12	19	70.24	7	70.36	70.30	12	888	1.35%
2019/12/09	2	68.50	0	0.00	68.10	2	838	0.24%
2019/12/05	2	68.90	2	69.50	69.20	0	827	0.00%
2019/11/11	1	70.10	0	0.00	68.50	1	857	0.12%
2019/11/06	1	70.70	0	0.00	70.60	1	826	0.12%
2019/10/29	1	72.60	2	70.40	70.40	-1	723	-0.14%
2019/10/25	3	73.20	0	0.00	70.50	3	699	0.43%
2019/10/24	1	72.40	1	72.20	72.20	0	680	0.00%
2019/10/23	2	73.25	2	72.40	72.40	0	669	0.00%
2019/10/22	4	71.93	5	72.42	73.20	-1	649	-0.15%
2019/10/21	3	70.33	2	70.10	70.10	1	597	0.17%
2019/10/18	3	70.60	4	70.35	70.60	-1	584	-0.17%
2019/10/16	0	0.00	2	65.60	65.50	-2	450	-0.44%
2019/10/14	0	0.00	4	64.28	65.50	-4	432	-0.93%
2019/10/09	2	63.80	0	0.00	63.20	2	409	0.49%
2019/07/12	0	0.00	4	58.60	58.60	-4	244	-1.64%
2019/07/09	0	0.00	2	58.10	58.30	-2	248	-0.80%
2019/06/24	2	61.10	0	0.00	60.50	2	243	0.82%
2019/04/26	1	63.30	0	0.00	63.40	1	382	0.26%
2019/04/17	0	0.00	1	61.70	61.70	-1	345	-0.29%
2019/04/11	1	61.00	0	0.00	60.50	1	344	0.29%
2019/04/03	1	62.10	0	0.00	62.10	1	339	0.29%
2018/12/18	0	0.00	1	61.10	60.00	-1	356	-0.28%
2018/12/13	0	0.00	1	56.40	56.30	-1	321	-0.31%
2018/12/03	0	0.00	1	57.40	57.50	-1	317	-0.32%
2018/11/22	0	0.00	1	53.60	53.20	-1	281	-0.35%
2018/11/08	0	0.00	1	54.30	54.40	-1	274	-0.36%
2018/10/23	1	56.50	0	0.00	56.20	1	260	0.38%
2018/10/19	0	0.00	1	58.80	58.80	-1	270	-0.37%
2018/10/17	1	56.70	1	57.60	57.30	0	286	0.00%
2018/10/16	1	56.70	0	0.00	57.20	1	305	0.33%
2018/09/19	0	0.00	1	66.80	66.40	-1	449	-0.22%
2018/09/13	0	0.00	1	63.90	63.90	-1	470	-0.21%
2018/09/12	1	62.80	0	0.00	63.40	1	471	0.21%
2018/09/05	0	0.00	2	66.50	66.20	-2	483	-0.41%
2018/09/03	1	64.70	0	0.00	64.80	1	483	0.21%
2018/08/28	0	0.00	1	66.00	65.90	-1	502	-0.20%
2018/08/21	1	64.00	1	64.50	64.30	0	513	0.00%
2018/08/15	2	65.55	0	0.00	65.60	2	526	0.38%
2018/08/07	1	68.40	0	0.00	69.00	1	536	0.19%
2018/07/31	0	0.00	1	70.20	68.80	-1	548	-0.18%
2018/07/17	0	0.00	2	65.10	65.00	-2	535	-0.37%
2018/07/16	2	65.70	0	0.00	65.80	2	541	0.37%
2018/07/05	2	65.00	0	0.00	63.70	2	656	0.30%
2018/07/03	0	0.00	1	67.70	67.60	-1	646	-0.15%
2018/07/02	2	71.20	1	71.20	70.70	1	657	0.15%
2018/06/29	2	70.55	0	0.00	70.60	2	650	0.31%
2018/06/27	0	0.00	1	73.10	72.10	-1	642	-0.16%
2018/06/26	2	73.35	1	72.30	72.10	1	645	0.15%
2018/06/19	0	0.00	1	74.90	75.10	-1	648	-0.15%
2018/06/15	1	74.20	0	0.00	74.20	1	654	0.15%
2018/06/12	2	74.80	0	0.00	74.80	2	660	0.30%
2018/06/07	1	76.50	1	77.80	76.40	0	672	0.00%
2018/06/06	0	0.00	1	76.80	76.00	-1	664	-0.15%
2018/05/23	1	74.40	0	0.00	74.30	1	693	0.14%
2018/05/16	1	75.30	2	76.05	75.10	-1	717	-0.14%
2018/05/10	0	0.00	1	75.10	75.20	-1	759	-0.13%
2018/05/08	0	0.00	1	74.90	75.30	-1	763	-0.13%
2018/05/03	3	74.57	0	0.00	74.10	3	766	0.39%
2018/04/18	1	82.80	0	0.00	82.40	1	719	0.14%
2018/04/16	0	0.00	2	83.40	83.00	-2	698	-0.29%
2018/04/13	1	82.10	11	82.88	83.10	-10	675	-1.48%
2018/04/12	0	0.00	1	79.80	79.80	-1	607	-0.16%
2018/04/11	2	79.00	0	0.00	78.30	2	597	0.33%
2018/04/03	1	78.50	0	0.00	78.50	1	615	0.16%
2018/03/22	1	77.90	0	0.00	77.50	1	755	0.13%
2018/03/21	1	78.20	0	0.00	78.20	1	753	0.13%
2018/03/16	2	80.90	0	0.00	80.60	2	759	0.26%
2018/03/15	0	0.00	1	80.60	80.50	-1	762	-0.13%
2018/03/13	5	80.58	5	80.22	79.50	0	793	0.00%
2018/03/05	1	78.40	0	0.00	78.40	1	999	0.10%
2018/03/02	0	0.00	1	78.80	79.10	-1	1,106	-0.09%
2018/03/01	1	79.60	0	0.00	80.10	1	1,121	0.09%
2018/02/27	1	80.60	0	0.00	80.60	1	1,135	0.09%
2018/02/26	0	0.00	5	81.40	81.30	-5	1,179	-0.42%
2018/02/22	1	80.20	4	80.23	80.20	-3	1,350	-0.22%
2018/02/07	0	0.00	5	78.50	78.80	-5	1,490	-0.34%
2018/02/05	1	82.10	0	0.00	82.10	1	1,456	0.07%
2018/01/31	1	80.90	0	0.00	81.20	1	1,440	0.07%
2018/01/26	2	82.70	0	0.00	82.50	2	1,440	0.14%
2018/01/24	0	0.00	1	83.70	83.50	-1	1,444	-0.07%
2018/01/18	2	83.00	0	0.00	82.90	2	1,448	0.14%
2018/01/17	2	83.50	21	83.44	83.40	-19	1,441	-1.32%
2018/01/16	10	84.20	0	0.00	84.20	10	1,442	0.69%
2018/01/12	13	84.52	0	0.00	84.20	13	1,441	0.90%
2018/01/11	4	83.33	0	0.00	83.70	4	1,446	0.28%
2018/01/05	0	0.00	5	84.94	84.70	-5	1,457	-0.34%
2018/01/04	0	0.00	1	85.10	84.70	-1	1,483	-0.07%