旭富 (4119)-富邦-仁愛券商分點個股進出

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

旭富

(4119)

可現股當沖

股價
87.8
漲跌
--
漲幅
0.00%
成交量
83張
產業
上市生技醫療類股
350人加入追蹤

立即追蹤
本地時間:13:30

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

旭富 (4119)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
2024/04/23	0	0.00	0.2	87.60	87.80	-0.2	252	-0.09%
2024/04/19	1	86.30	0	0.00	86.40	1	254	0.39%
2024/04/10	0	0.00	0.1	89.80	89.50	-0.1	261	-0.05%
2024/04/09	0	0.00	1.4	88.95	88.90	-1.4	261	-0.52%
2024/04/08	0	0.00	1	87.90	88.00	-1	260	-0.38%
2024/03/29	1	88.60	1	88.50	88.40	0	258	0.00%
2024/03/27	1	87.60	0	0.00	87.50	1	259	0.39%
2024/03/25	0	0.00	1	87.60	87.60	-1	261	-0.38%
2024/03/22	2	87.60	0	0.00	87.60	2	265	0.75%
2024/03/19	1	87.80	0	0.00	87.90	1	280	0.36%
2024/03/18	0.7	87.00	0	0.00	86.90	0.7	284	0.23%
2024/03/13	1	87.90	0	0.00	87.90	1	285	0.35%
2024/03/12	3.1	89.06	0	0.00	89.00	3.1	278	1.11%
2024/03/11	1.1	89.21	0	0.00	89.10	1.1	275	0.38%
2024/03/08	10.1	93.62	11	90.40	90.40	-1	273	-0.35%
2024/03/07	3	90.40	0	0.00	90.50	3	269	1.11%
2024/03/06	0	0.00	1.7	91.00	90.90	-1.7	270	-0.62%
2024/03/04	5.1	90.60	1	90.60	90.90	4.1	274	1.49%
2024/03/01	1	91.50	0	0.00	91.40	1	274	0.36%
2024/02/29	1	91.30	0	0.00	91.20	1	281	0.36%
2024/02/23	1	91.00	0	0.00	91.10	1	283	0.35%
2024/02/20	0	0.00	0.3	91.23	91.00	-0.3	284	-0.10%
2024/02/19	0	0.00	5	91.50	91.50	-5	285	-1.75%
2024/02/15	2	89.55	1	89.40	89.90	1	293	0.34%
2024/02/05	1	90.80	0	0.00	91.10	1	291	0.34%
2024/02/02	4	90.80	2	90.85	90.80	2	290	0.69%
2024/02/01	2	92.30	21	93.44	92.30	-19	299	-6.34%
2024/01/30	0	0.00	2	94.55	94.80	-2	293	-0.68%
2024/01/29	1	94.30	0	0.00	94.70	1	295	0.34%
2024/01/25	0	0.00	0.2	95.00	94.50	-0.2	299	-0.07%
2024/01/18	1	93.90	0	0.00	94.30	1	311	0.32%
2024/01/17	1	94.00	2	95.30	93.90	-1	313	-0.32%
2024/01/16	1	96.20	0	0.00	96.10	1	308	0.33%
2024/01/11	0	0.00	1	97.50	96.80	-1	309	-0.32%
2024/01/10	0	0.00	3	96.33	96.10	-3	314	-0.95%
2024/01/09	0	0.00	1	97.50	97.30	-1	317	-0.32%
2024/01/08	1	99.20	4	99.15	99.10	-3	315	-0.95%
2024/01/05	0	0.00	1	99.00	100.00	-1	317	-0.32%
2023/12/27	0	0.00	4	97.48	97.10	-4	314	-1.27%
2023/12/22	0.1	97.00	0	0.00	96.40	0.1	310	0.03%
2023/12/20	2.1	97.91	2	98.00	97.70	0.1	307	0.03%
2023/12/18	0	97.70	4.2	97.51	97.50	-4.2	302	-1.40%
2023/12/15	2	94.60	0	0.00	94.80	2	293	0.68%
2023/12/13	0	0.00	3	94.37	94.50	-3	284	-1.05%
2023/12/12	2	93.40	3	93.20	93.30	-1	279	-0.36%
2023/12/08	1	92.00	0.2	91.60	92.00	0.9	279	0.30%
2023/12/07	0.1	91.60	1	91.40	91.40	-1	282	-0.34%
2023/12/04	0.4	93.55	0	0.00	93.00	0.4	278	0.14%
2023/12/01	0	0.00	1	92.20	91.80	-1	271	-0.37%
2023/11/30	2	91.90	0	0.00	91.80	2	268	0.75%
2023/11/28	1.1	90.52	0	0.00	90.30	1.1	264	0.42%
2023/11/27	3.6	92.45	2	91.50	90.80	1.6	261	0.59%
2023/11/21	0.1	89.20	0	0.00	89.30	0.1	251	0.04%
2023/11/17	3	88.17	1	88.00	88.10	2	249	0.80%
2023/11/15	0	0.00	1	87.20	87.50	-1	245	-0.41%
2023/11/14	2.1	87.39	0	0.00	86.70	2.1	243	0.86%
2023/11/13	0.1	88.40	1.1	88.36	88.20	-1	233	-0.41%
2023/11/10	0	0.00	4	89.25	89.20	-4	226	-1.76%
2023/11/09	3	89.00	2	88.90	89.00	1	223	0.45%
2023/11/08	3	89.67	0	0.00	90.20	3	209	1.43%
2023/11/07	2	90.90	1	91.30	90.40	1	205	0.49%
2023/10/31	5.1	89.96	0	0.00	89.40	5.1	202	2.52%
2023/10/30	1	91.00	2	91.60	90.20	-1	202	-0.49%
2023/10/27	2	91.00	1	92.20	91.00	1	200	0.50%
2023/10/25	0	91.10	0	0.00	90.90	0	198	0.01%
2023/10/23	1	89.10	0	0.00	90.60	1	212	0.47%
2023/10/20	10	89.38	16.7	89.28	89.00	-6.7	215	-3.09%
2023/10/19	0.2	90.50	0	0.00	90.40	0.2	214	0.09%
2023/10/18	32	90.29	0	0.00	90.10	32	222	14.36%
2023/10/17	1	92.10	0.1	93.00	92.10	0.9	221	0.40%
2023/10/16	1	93.80	0	0.00	93.80	1	219	0.46%
2023/10/06	0	0.00	1	99.90	98.90	-1	223	-0.45%
2023/10/04	1	96.70	0	0.00	96.40	1	233	0.43%
2023/10/03	1	97.00	0	0.00	96.90	1	259	0.39%
2023/09/28	0	95.50	0	0.00	95.70	0	268	0.00%
2023/09/26	1	94.80	0	0.00	95.10	1	275	0.36%
2023/09/25	2.1	95.55	0	0.00	95.60	2.1	277	0.77%
2023/09/20	0	95.60	0	0.00	95.20	0	277	0.01%
2023/09/13	3.1	97.10	0	0.00	96.60	3.1	293	1.04%
2023/09/12	0	0.00	0	98.90	98.00	0	295	0.00%
2023/09/04	1	99.60	0	0.00	99.60	1	298	0.33%
2023/09/01	0.1	100.00	0	0.00	99.90	0.1	301	0.02%
2023/08/31	2	99.50	0	0.00	99.50	2	301	0.66%
2023/08/24	2	99.70	0	0.00	99.80	2	304	0.66%
2023/08/23	1	100.00	0	0.00	100.00	1	305	0.33%
2023/08/22	1	100.50	0	0.00	100.00	1	314	0.32%
2023/08/21	2	100.50	0	0.00	100.50	2	317	0.63%
2023/08/18	1	100.50	0	0.00	100.50	1	320	0.31%
2023/08/17	2	100.00	0	0.00	101.50	2	322	0.62%
2023/08/11	1	104.01	0	0.00	104.00	1	336	0.30%
2023/07/31	2	104.00	0	0.00	103.00	2	397	0.50%
2023/07/27	1	106.00	1.5	104.67	105.00	-0.5	405	-0.12%
2023/07/26	0	0.00	7	115.00	115.00	-7	401	-1.74%
2023/07/25	0	0.00	1	115.00	114.50	-1	397	-0.25%
2023/07/21	0	0.00	9	115.06	115.00	-9	412	-2.18%
2023/07/20	0	0.00	3	112.33	112.00	-3	411	-0.73%
2023/07/19	0.1	110.50	0	0.00	110.00	0.1	410	0.02%
2023/07/18	1	109.00	0	0.00	109.00	1	424	0.24%
2023/07/17	0	0.00	0.2	111.00	111.00	-0.2	445	-0.04%
2023/07/14	0	0.00	5	108.50	108.00	-5	453	-1.10%
2023/07/13	1	106.50	0	0.00	106.50	1	456	0.22%
2023/07/12	12	105.13	0	0.00	104.00	12	464	2.58%
2023/07/11	1.1	108.05	0	0.00	107.50	1.1	462	0.24%
2023/07/10	13	108.69	32	111.97	108.50	-19	470	-4.04%
2023/07/07	2	116.50	0	0.00	116.50	2	450	0.44%
2023/07/04	4.1	118.23	1	117.50	117.50	3.1	469	0.66%
2023/07/03	1.1	118.55	3	118.50	119.50	-1.9	483	-0.39%
2023/06/30	1	120.00	1	118.00	118.50	0	488	0.00%
2023/06/27	0	0.00	0.4	118.00	117.50	-0.4	529	-0.08%
2023/06/26	0	116.50	0	0.00	116.00	0	531	0.00%
2023/06/19	0	0.00	2	119.00	119.50	-2	544	-0.37%
2023/06/16	0	0.00	4	120.00	120.00	-4	542	-0.74%
2023/06/15	1	117.00	0	0.00	117.00	1	543	0.18%
2023/06/14	1	116.51	1	117.00	116.50	0	554	0.00%
2023/06/13	0	117.50	0	0.00	117.00	0	589	0.00%
2023/06/12	0	116.00	0	0.00	116.50	0	643	0.00%
2023/06/07	0	118.50	1	117.50	118.50	-1	714	-0.14%
2023/06/06	0	0.00	3	118.00	116.50	-3	735	-0.41%
2023/06/05	0	118.00	0	0.00	117.00	0	745	0.00%
2023/06/01	0	117.50	0	0.00	116.50	0	759	0.00%
2023/05/31	0	117.50	3	118.00	118.00	-3	782	-0.38%
2023/05/30	0	0.00	2	116.50	116.50	-2	787	-0.25%
2023/05/29	1	114.00	0	0.00	115.00	1	792	0.13%
2023/05/26	0.2	114.50	0	0.00	113.00	0.2	801	0.02%
2023/05/25	2.1	116.00	0	0.00	115.00	2.1	802	0.26%
2023/05/24	1	116.00	0	0.00	116.00	1	835	0.12%
2023/05/23	0.1	116.00	1	117.00	117.00	-0.9	889	-0.10%
2023/05/19	1	116.50	0	0.00	115.50	1	896	0.11%
2023/05/18	1	119.00	1	120.50	118.00	0	892	0.00%
2023/05/17	11	117.41	0	0.00	118.00	11	888	1.24%
2023/05/16	0.4	116.50	1	117.00	116.00	-0.6	880	-0.07%
2023/05/15	0.3	117.60	8	116.69	116.50	-7.8	875	-0.89%
2023/05/11	0.1	124.50	1	124.50	124.50	-1	870	-0.11%
2023/05/10	0	0.00	1	128.50	128.00	-1	867	-0.12%
2023/05/09	2.1	126.71	0	0.00	125.00	2.1	872	0.24%
2023/05/08	3	129.67	4	129.38	129.00	-1	866	-0.12%
2023/05/05	1	129.00	0	0.00	128.50	1	866	0.12%
2023/05/04	0	0.00	1	129.50	130.00	-1	863	-0.12%
2023/05/03	0	0.00	10	127.50	128.00	-10	857	-1.17%
2023/05/02	10	126.75	0	0.00	125.50	10	854	1.17%
2023/04/26	0.2	124.00	0	0.00	123.50	0.2	859	0.02%
2023/04/25	1	127.00	0	0.00	127.00	1	844	0.12%
2023/04/24	0	0.00	1	128.00	128.50	-1	836	-0.12%
2023/04/20	3.1	128.31	15	127.00	126.00	-11.9	818	-1.45%
2023/04/19	0.1	133.50	2.4	131.92	132.50	-2.3	796	-0.29%
2023/04/18	0.1	129.50	1.2	129.50	130.00	-1.1	785	-0.14%
2023/04/17	1	128.00	0	0.00	129.00	1	780	0.13%
2023/04/14	1.7	127.88	5	127.70	128.50	-3.3	769	-0.43%
2023/04/13	0	0.00	1	127.00	125.50	-1	759	-0.13%
2023/04/12	1.3	124.73	0	0.00	124.50	1.3	750	0.17%
2023/04/11	1	124.50	1	124.50	124.00	0	749	0.00%
2023/04/10	0.1	121.00	2	121.00	121.50	-2	737	-0.26%
2023/04/07	2	123.00	2	123.00	123.00	0	732	0.00%
2023/04/06	0	0.00	1	122.50	121.50	-1	744	-0.13%
2023/03/31	0	0.00	10	117.50	118.50	-10	730	-1.37%
2023/03/30	1	123.00	1	121.50	117.50	0	724	0.00%
2023/03/29	1	119.00	0.2	118.00	118.50	0.8	704	0.11%
2023/03/28	0	0.00	11	116.05	116.50	-11	701	-1.57%
2023/03/27	0	0.00	12	114.38	116.00	-12	697	-1.72%
2023/03/23	0	0.00	0	114.00	114.50	0	692	0.00%
2023/03/16	3.2	113.67	3	114.50	112.00	0.2	731	0.02%
2023/03/15	8.1	117.17	5	116.40	117.50	3.1	707	0.44%
2023/03/14	2	115.50	5.2	114.56	111.00	-3.2	663	-0.48%
2023/03/13	1.3	109.12	4	108.00	109.00	-2.7	611	-0.44%
2023/03/10	3.1	109.19	0	0.00	108.50	3.1	610	0.51%
2023/03/09	1	113.00	5	113.00	112.00	-4	602	-0.66%
2023/03/08	0	0.00	4.4	114.16	114.50	-4.4	585	-0.75%
2023/03/07	0.1	112.50	0	0.00	112.50	0.1	582	0.02%
2023/03/06	1	113.01	5	114.20	113.50	-4	589	-0.68%
2023/03/03	1.1	112.00	3	114.33	114.50	-1.9	622	-0.31%
2023/02/23	1	111.00	1	110.50	111.00	0	744	0.00%
2023/02/22	3.1	111.65	0	0.00	111.50	3.1	735	0.42%
2023/02/21	17.3	108.08	16.1	112.26	114.50	1.2	701	0.17%
2023/02/20	0	0.00	0.1	103.00	104.50	-0.1	648	-0.02%
2023/02/17	0	101.50	3	101.00	102.00	-3	641	-0.46%
2023/02/16	0.2	101.50	1	101.50	101.50	-0.8	643	-0.12%
2023/02/15	0	101.00	0	0.00	100.00	0	648	0.00%
2023/02/10	4	100.13	0	0.00	99.30	4	658	0.61%
2023/02/09	1	103.00	2.6	102.83	102.50	-1.6	652	-0.25%
2023/02/08	4	99.95	0	0.00	100.50	4	640	0.62%
2023/02/06	2	99.20	0	0.00	99.30	2	634	0.32%
2023/01/30	3.2	97.78	0	0.00	97.30	3.2	623	0.51%
2023/01/17	0.1	98.70	2	98.55	98.10	-1.9	621	-0.31%
2023/01/16	0	0.00	1	97.90	97.90	-1	613	-0.16%
2023/01/13	0	0.00	0.1	96.00	95.30	-0.1	610	-0.02%
2023/01/11	0.2	95.20	0	0.00	95.00	0.2	612	0.03%
2023/01/10	5	95.80	0	0.00	95.10	5	611	0.82%
2023/01/06	0.1	95.00	0	0.00	95.00	0.1	612	0.02%
2023/01/05	0.1	95.60	0	0.00	95.10	0.1	620	0.02%
2023/01/03	0	0.00	0	96.80	96.50	0	623	0.00%
2022/12/29	0	0.00	7	97.28	97.70	-7	627	-1.12%
2022/12/28	1.1	97.81	0	0.00	96.50	1.1	624	0.18%
2022/12/26	6.2	97.99	0	0.00	97.30	6.2	618	1.00%
2022/12/21	0.2	93.50	0	0.00	93.30	0.2	605	0.03%
2022/12/20	2	92.80	1	92.90	92.70	1	607	0.16%
2022/12/19	0	0.00	1	97.50	95.90	-1	601	-0.17%
2022/12/15	2	96.80	8	96.85	96.20	-6	599	-1.00%
2022/12/14	4	96.40	3	97.20	97.70	1	597	0.17%
2022/12/13	2.3	100.17	5	98.84	98.00	-2.7	588	-0.46%
2022/12/12	0	0.00	2	96.90	95.90	-2	546	-0.37%
2022/12/07	0	0.00	2	96.90	96.50	-2	600	-0.33%
2022/12/06	0	0.00	1	96.60	94.20	-1	599	-0.17%
2022/12/05	3	95.80	0	0.00	95.90	3	615	0.49%
2022/12/01	1	94.30	1	94.70	94.50	0	606	0.00%
2022/11/30	0	0.00	6	93.23	93.60	-6	601	-1.00%
2022/11/29	1	92.50	2.1	92.84	92.70	-1.1	597	-0.18%
2022/11/28	1	95.10	0	0.00	93.80	1	590	0.17%
2022/11/25	5.1	96.25	13	96.55	93.90	-7.9	580	-1.36%
2022/11/24	22	101.04	8	101.66	98.90	14	543	2.58%
2022/11/23	1	95.40	2.3	95.61	96.40	-1.3	427	-0.30%
2022/11/17	5	87.40	0	0.00	87.40	5	396	1.26%
2022/11/11	0.2	88.02	1	88.60	90.10	-0.8	396	-0.20%
2022/11/08	1	91.50	1	91.50	91.40	0	387	0.00%
2022/11/04	2	91.50	1	91.30	91.50	1	384	0.26%
2022/11/02	2	89.50	0	0.00	89.50	2	374	0.53%
2022/11/01	1	87.40	0	0.00	87.40	1	368	0.27%
2022/10/27	3	86.90	0	0.00	86.70	3	367	0.82%
2022/10/26	1	85.70	3	85.70	85.70	-2	367	-0.54%
2022/10/25	0	0.00	2	86.50	85.70	-2	365	-0.55%
2022/10/24	0	0.00	2	87.30	87.20	-2	363	-0.55%
2022/10/21	3	85.10	0	0.00	86.70	3	361	0.83%
2022/10/18	4	88.15	0	0.00	87.80	4	355	1.13%
2022/10/17	0	0.00	2	87.20	87.80	-2	353	-0.57%
2022/10/14	0	0.00	2	87.30	88.20	-2	350	-0.57%
2022/10/13	3	87.77	2	87.15	85.50	1	348	0.29%
2022/10/12	2	90.00	0	0.00	89.70	2	338	0.59%
2022/10/11	0	0.00	15	90.98	89.50	-15	336	-4.45%
2022/10/07	15.1	90.47	0	0.00	91.30	15.1	335	4.48%
2022/10/06	1	88.40	0	0.00	88.90	1	328	0.30%
2022/10/04	0	0.00	2	87.70	87.60	-2	328	-0.61%
2022/09/28	4	87.93	2	87.60	86.50	2	323	0.62%
2022/09/27	1	88.60	2	88.60	89.70	-1	315	-0.32%
2022/09/23	3	90.17	5	91.04	90.30	-2	308	-0.65%
2022/09/22	2	89.40	2	92.40	91.70	0	305	0.00%
2022/09/21	3	91.10	0	0.00	90.50	3	301	1.00%
2022/09/20	5.1	91.88	0	0.00	91.60	5.1	297	1.71%
2022/09/19	9	91.20	0	0.00	90.60	9	295	3.04%
2022/09/16	4	93.48	0	0.00	92.40	4	290	1.38%
2022/09/15	1.1	96.72	2	94.85	93.90	-0.9	283	-0.32%
2022/09/14	1	94.50	0	0.00	94.50	1	244	0.41%
2022/09/13	0.3	91.80	1	93.20	91.70	-0.7	221	-0.32%
2022/09/12	2	90.70	2	92.00	92.20	0	211	0.00%
2022/09/06	15	86.16	0	0.00	85.60	15	182	8.20%
2022/09/02	0	0.00	2	86.55	86.70	-2	181	-1.10%
2022/08/29	0.1	87.50	0	0.00	87.30	0.1	165	0.06%
2022/08/26	0.1	88.20	2	89.05	88.80	-1.9	159	-1.19%
2022/08/25	0.1	87.90	1	88.20	88.10	-0.9	152	-0.59%
2022/08/24	3	88.33	0	0.00	88.00	3	149	2.01%
2022/08/23	0.1	86.50	0	0.00	86.30	0.1	139	0.07%
2022/08/17	0.1	85.00	0	0.00	84.60	0.1	126	0.08%
2022/08/16	0.1	85.00	0	0.00	85.10	0.1	124	0.08%
2022/08/15	0	0.00	7	83.83	84.70	-7	121	-5.78%
2022/08/12	8	83.23	0	0.00	83.80	8	117	6.82%
2022/08/11	1	81.30	0	0.00	82.10	1	112	0.89%
2022/08/09	0.1	80.40	0	0.00	80.10	0.1	111	0.09%
2022/08/04	2	79.70	0	0.00	79.80	2	114	1.75%
2022/08/02	7	81.20	0	0.00	80.60	7	117	5.97%
2022/07/26	1	79.80	0	0.00	80.50	1	114	0.87%
2022/07/21	0	0.00	1	80.00	80.00	-1	121	-0.82%
2022/07/18	3	78.30	0	0.00	78.40	3	129	2.31%
2022/07/15	3	78.90	0	0.00	78.40	3	132	2.26%
2022/07/14	1	79.00	0	0.00	80.20	1	130	0.77%
2022/07/13	3	79.57	0	0.00	79.60	3	135	2.22%
2022/07/12	9	80.23	0	0.00	79.90	9	137	6.53%
2022/07/11	7	81.01	0	0.00	81.10	7	135	5.15%
2022/07/06	0.1	81.20	0	0.00	81.10	0.1	139	0.07%
2022/07/05	0	0.00	3	81.20	81.40	-3	147	-2.03%
2022/06/30	3	82.00	3	81.50	81.50	0	150	0.00%
2022/06/27	2	83.80	0	0.00	83.80	2	148	1.35%
2022/06/22	0	0.00	1	82.60	81.50	-1	149	-0.67%
2022/06/20	5	81.44	0	0.00	81.10	5	158	3.15%
2022/06/15	0	0.00	4.2	82.50	82.90	-4.2	159	-2.63%
2022/06/14	1	81.90	0	0.00	82.30	1	160	0.62%
2022/06/13	2.1	82.17	0	0.00	82.40	2.1	163	1.28%
2022/06/10	0	0.00	1	83.90	83.90	-1	167	-0.60%
2022/06/09	0	0.00	4	83.08	83.30	-4	167	-2.38%
2022/06/02	3	82.67	1	83.10	83.00	2	177	1.12%
2022/06/01	0	0.00	4	83.30	83.10	-4	183	-2.18%
2022/05/31	3	83.30	0	0.00	83.30	3	185	1.62%
2022/05/27	2	82.30	0	0.00	82.50	2	187	1.06%
2022/05/25	0	0.00	0.5	82.00	82.80	-0.5	195	-0.26%
2022/05/19	6	81.22	0	0.00	81.40	6	231	2.59%
2022/05/17	8	81.60	0	0.00	81.70	8	254	3.14%
2022/05/16	6	81.38	0	0.00	81.30	6	259	2.31%
2022/05/13	8	81.38	0	0.00	81.30	8	260	3.08%
2022/05/12	17	81.54	0	0.00	81.10	17	261	6.50%
2022/04/19	0	0.00	1	87.50	86.30	-1	267	-0.37%
2022/04/18	1	86.20	0	0.00	86.10	1	267	0.37%
2022/04/11	3	85.57	2	84.55	85.50	1	292	0.34%
2022/04/07	0	0.00	1	82.30	81.50	-1	289	-0.35%
2022/04/06	1	82.50	0	0.00	82.60	1	287	0.35%
2022/03/24	1	84.00	0	0.00	83.90	1	319	0.31%
2022/03/23	0	0.00	0.4	85.60	83.40	-0.4	317	-0.13%
2022/03/22	0	0.00	3	85.80	85.60	-3	310	-0.97%
2022/03/21	1	86.40	0	0.00	86.30	1	308	0.32%
2022/03/11	0	88.30	0	0.00	88.10	0	303	0.00%
2022/03/07	1	89.00	0	0.00	88.90	1	295	0.34%
2022/03/04	0	0.00	2.3	90.53	90.40	-2.3	290	-0.79%
2022/03/01	2	91.80	0	0.00	91.80	2	287	0.70%
2022/02/24	0.4	90.90	1	91.50	89.60	-0.6	281	-0.21%
2022/02/22	0	0.00	2	91.30	91.60	-2	269	-0.74%
2022/02/21	2.3	91.95	2	91.85	93.20	0.3	261	0.11%
2022/02/18	0	0.00	0.4	89.60	90.70	-0.4	247	-0.16%
2022/02/14	0	0.00	0.5	84.90	85.20	-0.5	227	-0.22%
2022/01/26	2	82.30	0	0.00	82.30	2	216	0.93%
2022/01/24	1.4	82.21	1	82.20	83.00	0.4	214	0.19%
2022/01/21	5	83.32	1	83.70	83.00	4	214	1.86%
2022/01/20	0.5	83.70	0	0.00	83.50	0.5	211	0.24%
2022/01/13	0	0.00	1	83.00	83.00	-1	218	-0.46%
2022/01/10	0	0.00	3.6	84.99	84.80	-3.6	210	-1.69%
2022/01/07	1	86.20	1	86.50	86.30	0	204	0.00%
2022/01/04	0	0.00	0.6	83.60	83.50	-0.6	192	-0.31%
2022/01/03	0	0.00	1	82.50	82.40	-1	192	-0.52%
2021/12/29	0.1	83.50	0	0.00	84.00	0.1	189	0.05%
2021/12/28	4.2	83.35	0	0.00	84.00	4.2	189	2.21%
2021/12/24	0	0.00	3	83.00	82.80	-3	191	-1.57%
2021/12/23	5	85.00	7	83.91	84.50	-2	182	-1.10%
2021/12/22	0	0.00	1	79.80	79.70	-1	167	-0.60%
2021/12/21	1	79.60	4	79.45	79.60	-3	171	-1.75%
2021/12/09	2	79.20	0	0.00	79.30	2	172	1.16%
2021/12/08	0	0.00	1.2	79.07	78.90	-1.2	170	-0.71%
2021/11/30	0.1	78.50	0	0.00	78.60	0.1	171	0.06%
2021/11/29	0	0.00	1.2	78.39	78.00	-1.2	173	-0.69%
2021/11/26	1	78.90	0	0.00	78.50	1	174	0.57%
2021/11/23	0.1	78.70	0	0.00	78.20	0.1	179	0.06%
2021/11/19	1	79.00	0	0.00	79.10	1	199	0.50%
2021/11/17	0.1	79.00	0	0.00	79.40	0.1	233	0.04%
2021/11/16	3	78.90	0	0.00	79.70	3	245	1.22%
2021/11/15	0	0.00	1	78.30	78.30	-1	255	-0.39%
2021/11/08	0	0.00	4	77.45	77.20	-4	272	-1.47%
2021/11/05	0	0.00	0	78.00	77.20	0	276	-0.01%
2021/11/04	1	77.80	37	77.51	77.50	-36	282	-12.75%
2021/11/03	1	76.70	0	0.00	77.30	1	287	0.35%
2021/10/29	0	0.00	3	78.13	78.00	-3	285	-1.05%
2021/10/28	0.1	78.70	0	0.00	78.50	0.1	284	0.04%
2021/10/27	0.1	78.50	0	0.00	78.70	0.1	286	0.03%
2021/10/21	1	77.90	0	0.00	77.50	1	293	0.34%
2021/10/19	2	78.30	0	0.00	78.50	2	291	0.69%
2021/10/18	3	77.83	0	0.00	78.10	3	292	1.03%
2021/10/15	2	77.45	2	77.90	77.80	0	294	0.00%
2021/10/14	0.1	76.49	3	76.27	76.10	-2.9	297	-0.97%
2021/10/12	0.2	78.43	0	0.00	77.70	0.2	290	0.07%
2021/10/07	1	79.00	0	0.00	78.80	1	288	0.35%
2021/10/06	0	0.00	1	78.80	78.50	-1	288	-0.35%
2021/10/04	1	78.50	0	0.00	78.20	1	286	0.35%
2021/10/01	1	80.00	0	0.00	79.70	1	283	0.35%
2021/09/09	0.1	84.50	0	0.00	83.00	0.1	294	0.03%
2021/09/06	0	0.00	1	84.20	83.60	-1	302	-0.33%
2021/09/03	3	84.43	2	84.50	84.50	1	306	0.33%
2021/09/02	0	0.00	2	84.20	84.00	-2	306	-0.65%
2021/08/31	0	0.00	2	85.20	85.30	-2	302	-0.66%
2021/08/27	4	86.00	0	0.00	85.50	4	302	1.32%
2021/08/26	1	85.00	0	0.00	85.50	1	301	0.33%
2021/08/24	0	0.00	2	82.10	81.50	-2	287	-0.69%
2021/08/23	3	79.17	0	0.00	81.70	3	278	1.08%
2021/08/20	0	0.00	2	91.95	92.40	-2	255	-0.78%
2021/08/19	0	0.00	2	92.80	92.80	-2	244	-0.82%
2021/08/17	0	0.00	1	91.60	89.70	-1	229	-0.44%
2021/08/16	2	91.80	4	92.40	92.00	-2	226	-0.88%
2021/08/10	1	92.20	9	91.57	92.00	-8	222	-3.60%
2021/08/04	0	0.00	3	90.10	90.20	-3	250	-1.20%
2021/07/29	0	0.00	3	90.13	90.00	-3	273	-1.10%
2021/07/23	1	90.30	0	0.00	90.50	1	294	0.34%
2021/07/21	0	0.00	1	89.20	89.50	-1	296	-0.34%
2021/07/20	0	0.00	2	90.50	89.40	-2	298	-0.67%
2021/07/19	0	0.00	1	88.50	88.90	-1	301	-0.33%
2021/07/15	1	88.10	0	0.00	88.40	1	312	0.32%
2021/07/14	0	0.00	1	88.30	88.20	-1	316	-0.32%
2021/07/13	1	89.70	0	0.00	89.10	1	318	0.31%
2021/07/12	0	0.00	1	89.80	89.80	-1	324	-0.31%
2021/07/07	0.1	89.50	2	89.70	89.00	-1.9	353	-0.54%
2021/07/02	2	88.45	0	0.00	88.50	2	380	0.53%
2021/06/25	1	90.20	0	0.00	90.00	1	418	0.24%
2021/06/24	0	0.00	1	90.00	90.90	-1	427	-0.23%
2021/06/23	1	87.90	1	88.10	88.30	0	425	0.00%
2021/06/22	1	89.00	0	0.00	87.80	1	439	0.23%
2021/06/21	1	89.20	0	0.00	89.00	1	447	0.22%
2021/06/18	1	90.20	2	89.90	90.10	-1	450	-0.22%
2021/06/17	0	0.00	1	90.00	90.90	-1	454	-0.22%
2021/06/16	0	0.00	1	89.50	89.30	-1	455	-0.22%
2021/06/15	4	88.53	1	88.80	88.80	3	482	0.62%
2021/06/10	0	0.00	1	87.10	87.20	-1	493	-0.20%
2021/06/07	0.1	87.00	0	0.00	86.20	0.1	510	0.01%
2021/06/04	1	87.00	0	0.00	87.00	1	512	0.20%
2021/05/31	8	85.44	1	85.60	85.40	7	520	1.34%
2021/05/25	0.1	85.10	1	84.50	84.50	-1	547	-0.17%
2021/05/24	0	0.00	1	83.80	84.50	-1	553	-0.18%
2021/05/21	1	83.80	3	83.07	84.60	-2	561	-0.36%
2021/05/18	0	0.00	1	81.30	84.20	-1	594	-0.17%
2021/05/14	0.1	84.70	1	84.00	83.00	-1	588	-0.16%
2021/05/12	0	0.00	2	86.60	84.70	-2	583	-0.34%
2021/05/11	1	85.40	0.2	85.72	85.20	0.8	574	0.14%
2021/04/29	0	0.00	1	90.70	90.50	-1	605	-0.17%
2021/04/19	0	0.00	2	91.70	91.80	-2	896	-0.22%
2021/04/16	0	0.00	1	90.80	92.30	-1	934	-0.11%
2021/04/15	0	0.00	0	91.20	90.50	0	951	0.00%
2021/04/14	1	90.50	3	90.93	91.10	-2	962	-0.21%
2021/04/13	1	91.80	0	0.00	91.80	1	974	0.10%
2021/04/12	1	92.00	0	0.00	92.30	1	989	0.10%
2021/04/09	1	93.20	0	0.00	93.10	1	1,014	0.10%
2021/04/08	0	0.00	1	94.50	94.30	-1	1,051	-0.10%
2021/04/07	0	0.00	1	93.00	94.10	-1	1,090	-0.09%
2021/04/06	0	0.00	3	92.53	92.80	-3	1,148	-0.26%
2021/04/01	1	93.10	1	93.00	93.40	0	1,325	0.00%
2021/03/31	2	93.90	0	0.00	93.50	2	2,096	0.10%
2021/03/30	0.1	95.60	1	95.20	95.10	-0.9	2,095	-0.05%
2021/03/29	18	95.20	0	0.00	95.20	18	2,090	0.86%
2021/03/26	2	94.30	1.2	94.67	94.70	0.8	2,082	0.04%
2021/03/25	1	95.00	0	0.00	94.60	1	2,082	0.05%
2021/03/24	2	94.00	1	94.60	94.20	1	2,075	0.05%
2021/03/23	0	0.00	3	94.00	93.80	-3	2,069	-0.14%
2021/03/22	10	93.50	1	94.20	94.20	9	2,069	0.43%
2021/03/19	0.4	94.65	0	0.00	94.50	0.4	2,068	0.02%
2021/03/18	2	95.35	6	96.08	94.30	-4	2,065	-0.19%
2021/03/11	0	0.00	0.1	91.80	91.50	-0.1	2,086	0.00%
2021/03/09	1	90.50	2.4	91.79	91.60	-1.4	2,144	-0.06%
2021/03/08	1	92.10	0	94.00	92.10	1	2,144	0.04%
2021/03/05	0	0.00	0.7	93.10	92.50	-0.7	2,148	-0.03%
2021/03/04	1	93.10	1	93.80	93.20	0	2,160	0.00%
2021/03/03	3	93.07	0.5	93.78	93.10	2.5	2,159	0.12%
2021/03/02	2.5	93.58	0.5	94.57	93.10	2	2,159	0.09%
2021/02/26	1	92.10	0.5	92.81	91.50	0.5	2,165	0.02%
2021/02/25	3	93.80	0.3	94.05	93.30	2.7	2,185	0.12%
2021/02/24	2	94.25	0.7	95.07	93.30	1.3	2,207	0.06%
2021/02/23	1	94.60	0.5	96.30	95.30	0.5	2,281	0.02%
2021/02/22	0.1	95.00	0.6	94.87	96.00	-0.5	2,310	-0.02%
2021/02/19	0	0.00	1	92.30	93.60	-1	2,294	-0.04%
2021/02/18	2	91.50	0	0.00	92.00	2	2,288	0.09%
2021/02/05	0	0.00	0.4	90.69	89.90	-0.4	2,274	-0.02%
2021/02/04	0	0.00	0.1	90.52	89.90	-0.1	2,275	-0.01%
2021/02/03	2	90.35	0.8	90.81	89.70	1.3	2,277	0.05%
2021/02/02	1	90.20	0.8	91.55	90.40	0.3	2,285	0.01%
2021/02/01	2	88.25	2	91.08	91.40	0	2,284	0.00%
2021/01/29	2	92.45	3	92.13	89.90	-1	2,273	-0.04%
2021/01/28	0	0.00	0.3	94.00	92.00	-0.3	2,275	-0.01%
2021/01/27	0.3	93.00	0	0.00	93.50	0.3	2,270	0.01%
2021/01/26	0	0.00	0.3	93.00	92.30	-0.3	2,263	-0.01%
2021/01/25	0.4	95.00	0.1	94.91	93.70	0.3	2,255	0.01%
2021/01/22	6	94.28	2	92.80	93.00	4	2,245	0.18%
2021/01/21	0.5	97.00	2	98.25	95.30	-1.5	2,225	-0.07%
2021/01/20	2	97.70	1	97.70	96.40	1	2,210	0.05%
2021/01/19	2	99.95	1.5	98.97	98.80	0.5	2,190	0.02%
2021/01/18	6	97.67	3.1	97.88	98.00	2.9	2,172	0.13%
2021/01/15	15	100.80	8	102.00	100.50	7	2,147	0.33%
2021/01/14	6	102.92	21	102.74	107.00	-15	2,090	-0.72%
2021/01/13	19	96.91	4	97.53	98.00	15	2,013	0.74%
2021/01/12	1.5	90.28	5.5	90.22	91.00	-4	1,940	-0.21%
2021/01/11	7	91.51	6	87.83	91.20	1	1,918	0.05%
2021/01/08	0	0.00	8	83.94	84.70	-8	1,881	-0.43%
2021/01/07	2.1	83.76	0	0.00	83.70	2.1	1,864	0.11%
2021/01/06	1.1	83.40	1	83.10	83.10	0.1	1,847	0.00%
2021/01/05	0	83.80	0.5	83.50	83.50	-0.5	1,826	-0.03%
2021/01/04	1.6	82.86	2	82.00	82.80	-0.5	1,811	-0.02%
2020/12/31	2	84.10	1	84.20	84.00	1	1,775	0.06%
2020/12/30	5	83.00	1	83.00	83.00	4	1,734	0.23%
2020/12/29	7	78.65	6	78.97	79.60	1	1,695	0.06%
2020/12/28	12.3	82.77	2.3	82.60	82.60	10	1,641	0.61%
2020/12/25	41.1	80.01	98.2	81.03	84.20	-57.2	1,457	-3.92%
2020/12/24	0	81.90	0	0.00	81.90	0	686	0.00%
2020/12/22	0.1	101.00	1	101.00	101.00	-0.9	683	-0.14%
2020/12/21	1.1	112.00	0	0.00	112.00	1.1	694	0.16%
2020/12/18	4	123.50	1	124.13	124.00	3	694	0.43%
2020/12/17	1	124.00	1	125.00	124.00	0	693	0.00%
2020/12/15	2	124.75	0	0.00	125.00	2	691	0.29%
2020/12/14	1	127.00	3	126.00	126.00	-2	689	-0.29%
2020/12/11	0	0.00	2	127.00	127.00	-2	691	-0.29%
2020/12/10	8	128.19	3	125.50	126.00	5	684	0.73%
2020/12/09	0	0.00	3	127.00	127.50	-3	677	-0.44%
2020/12/08	9	130.50	4	129.25	128.00	5	686	0.73%
2020/12/07	5	128.50	5	128.50	129.50	0	697	0.00%
2020/12/04	5	127.70	0	0.00	127.50	5	691	0.72%
2020/12/03	3	127.00	8	128.56	128.50	-5	682	-0.73%
2020/12/02	2	125.50	0	0.00	125.00	2	692	0.29%
2020/12/01	1	125.00	101	125.35	125.50	-100	694	-14.39%	大賣/
2020/11/30	131	127.86	27	126.54	126.00	104	695	14.95%	大買/鉅額交易
2020/11/25	2	125.75	1	124.00	124.00	1	691	0.14%
2020/11/24	0	0.00	4	126.13	125.50	-4	691	-0.58%
2020/11/23	4	129.88	6	129.58	130.00	-2	667	-0.30%
2020/11/20	7	130.07	12	128.67	130.50	-5	647	-0.77%
2020/11/19	9	124.11	2	126.25	127.00	7	572	1.22%
2020/11/18	2	120.50	0	0.00	120.00	2	568	0.35%
2020/11/16	1	121.00	0	0.00	121.50	1	622	0.16%
2020/11/13	0	0.00	1	121.00	121.50	-1	637	-0.16%
2020/11/12	3	122.33	0	0.00	120.50	3	662	0.45%
2020/11/11	2	121.00	0	0.00	122.00	2	667	0.30%
2020/11/10	0	0.00	2	121.75	121.50	-2	669	-0.30%
2020/11/09	4	120.00	0	0.00	120.00	4	684	0.58%
2020/11/05	0	0.00	3	119.50	119.00	-3	768	-0.39%
2020/11/03	0	0.00	1	117.00	117.50	-1	798	-0.13%
2020/11/02	0	0.00	2	116.50	116.50	-2	816	-0.25%
2020/10/26	1	119.00	0	119.00	119.00	1	920	0.11%
2020/10/21	1	118.00	0	0.00	118.00	1	975	0.10%
2020/10/16	1	117.00	0	0.00	116.00	1	1,009	0.10%
2020/10/15	1	117.00	4	117.13	117.00	-3	1,023	-0.29%
2020/10/13	1	118.50	0	0.00	118.50	1	1,070	0.09%
2020/10/08	1	120.50	1	120.50	121.00	0	1,103	0.00%
2020/10/07	0	0.00	1	121.50	121.50	-1	1,133	-0.09%
2020/10/05	0	0.00	1	124.50	122.50	-1	1,276	-0.08%
2020/09/30	0	0.00	2	120.50	120.50	-2	1,307	-0.15%
2020/09/25	1	116.50	1	119.50	116.50	0	1,419	0.00%
2020/09/24	3	118.50	2	118.50	118.50	1	1,427	0.07%
2020/09/23	0	0.00	3	121.50	121.00	-3	1,473	-0.20%
2020/09/22	2	121.75	1	122.00	122.00	1	1,494	0.07%
2020/09/16	0	0.00	0.3	124.50	123.50	-0.3	1,568	-0.02%
2020/09/15	0	0.00	1	124.50	123.00	-1	1,605	-0.06%
2020/09/11	3	123.50	6	122.00	123.00	-3	1,704	-0.18%
2020/09/10	7	125.86	1	125.00	125.50	6	1,799	0.33%
2020/09/08	6	131.08	2	131.00	131.50	4	1,862	0.21%
2020/09/07	3	133.00	4	133.88	132.50	-1	1,873	-0.05%
2020/09/04	0	0.00	2	127.75	128.50	-2	1,863	-0.11%
2020/09/02	0	0.00	15	128.00	128.00	-15	1,941	-0.77%
2020/09/01	0	0.00	4	128.75	128.00	-4	1,973	-0.20%
2020/08/31	2	129.50	0	0.00	129.00	2	2,001	0.10%
2020/08/28	2	128.75	1	129.00	128.00	1	2,050	0.05%
2020/08/27	3	128.67	2	128.25	128.00	1	2,058	0.05%
2020/08/26	1	129.00	0	0.00	128.00	1	2,071	0.05%
2020/08/25	4	127.50	1	128.00	128.00	3	2,083	0.14%
2020/08/24	16	129.25	1	131.00	127.50	15	2,090	0.72%
2020/08/21	7	126.00	21	128.48	128.50	-14	2,089	-0.67%
2020/08/20	4.3	122.91	3	121.50	123.50	1.3	2,101	0.06%
2020/08/19	1	128.00	1	128.50	126.00	0	2,158	0.00%
2020/08/18	0	0.00	2	127.50	128.00	-2	2,187	-0.09%
2020/08/17	3	125.00	5	124.00	125.50	-2	2,366	-0.08%
2020/08/14	0	0.00	2	123.50	123.50	-2	2,537	-0.08%
2020/08/13	4	124.00	5	123.00	122.50	-1	2,557	-0.04%
2020/08/12	4	124.38	3	124.00	125.50	1	2,581	0.04%
2020/08/11	25	125.96	5	126.20	126.00	20	2,677	0.75%
2020/08/10	1	121.50	0	0.00	122.00	1	2,658	0.04%
2020/08/07	0	0.00	1	123.50	123.50	-1	2,710	-0.04%
2020/08/06	2	122.25	0	0.00	122.00	2	2,762	0.07%
2020/08/04	1	125.00	0	0.00	125.00	1	2,802	0.04%
2020/07/31	2	121.75	3	123.33	122.50	-1	2,909	-0.03%
2020/07/30	1	119.00	2	118.50	118.50	-1	3,099	-0.03%
2020/07/28	0	0.00	5	116.30	117.50	-5	3,251	-0.15%
2020/07/27	1	115.50	1	116.00	115.00	0	3,265	0.00%
2020/07/24	0	0.00	3	119.67	117.50	-3	3,276	-0.09%
2020/07/23	0	0.00	1	119.00	119.00	-1	3,304	-0.03%
2020/07/22	3	120.00	0	0.00	118.50	3	3,328	0.09%
2020/07/21	5	119.50	4	119.63	119.50	1	3,353	0.03%
2020/07/20	2	116.50	2	117.50	121.50	0	3,374	0.00%
2020/07/17	10	118.00	0	0.00	116.50	10	3,380	0.30%
2020/07/16	1	121.00	0	0.00	119.50	1	3,395	0.03%
2020/07/15	1	120.00	0	0.00	120.00	1	3,443	0.03%
2020/07/14	4	122.38	4	122.25	120.50	0	3,474	0.00%
2020/07/13	4	127.25	0	0.00	125.00	4	3,492	0.11%
2020/07/10	14	134.04	3	139.17	133.50	11	3,523	0.31%
2020/07/09	2	146.25	3	145.83	146.50	-1	3,446	-0.03%
2020/07/08	1	143.00	5	145.00	145.00	-4	3,547	-0.11%
2020/07/07	9	143.33	0	0.00	142.00	9	3,873	0.23%
2020/07/06	0	0.00	6	146.75	146.50	-6	3,930	-0.15%
2020/07/03	1	144.00	1	146.00	144.50	0	3,935	0.00%
2020/07/02	6	147.67	4	147.25	145.50	2	3,985	0.05%
2020/07/01	5	143.80	3	144.83	145.00	2	4,026	0.05%
2020/06/30	1	142.00	0	0.00	142.00	1	4,075	0.02%
2020/06/29	2	143.25	7	144.64	143.00	-5	4,196	-0.12%
2020/06/23	2	142.00	0	0.00	142.00	2	4,479	0.04%
2020/06/22	16	143.28	0	0.00	143.00	16	4,576	0.35%
2020/06/19	3	144.00	3	144.00	143.50	0	4,616	0.00%
2020/06/18	5	146.00	2	147.75	144.50	3	4,681	0.06%
2020/06/17	2	148.50	10	148.20	148.00	-8	4,657	-0.17%
2020/06/16	3	143.33	2	144.00	143.00	1	4,585	0.02%
2020/06/15	2	145.00	8	144.19	141.50	-6	4,601	-0.13%
2020/06/12	0	0.00	7	136.86	138.50	-7	4,581	-0.15%
2020/06/11	3	138.50	7	137.71	136.50	-4	4,604	-0.09%
2020/06/10	5	143.20	1	144.50	141.50	4	4,628	0.09%
2020/06/09	0	0.00	20	142.60	144.00	-20	4,653	-0.43%
2020/06/08	3	142.00	2	142.50	139.50	1	4,697	0.02%
2020/06/05	23	141.61	0	0.00	142.00	23	4,751	0.48%
2020/06/04	1	143.50	6	143.00	144.00	-5	4,889	-0.10%
2020/06/03	1	138.50	1	140.50	140.50	0	5,046	0.00%
2020/06/02	1	137.00	2	137.50	137.00	-1	5,147	-0.02%
2020/06/01	2	137.50	4	137.50	137.00	-2	5,170	-0.04%
2020/05/28	11	135.50	2	138.00	136.00	9	5,198	0.17%
2020/05/27	10	137.30	2	136.50	136.50	8	5,202	0.15%
2020/05/26	10	139.25	2	140.50	139.50	8	5,224	0.15%
2020/05/25	2	143.50	0	0.00	143.50	2	5,160	0.04%
2020/05/22	13	148.85	10	150.15	144.50	3	5,139	0.06%
2020/05/21	7	146.14	26	147.02	147.00	-19	4,958	-0.38%
2020/05/20	3	138.50	1	139.50	139.00	2	4,901	0.04%
2020/05/18	1	141.00	6	144.25	141.00	-5	4,980	-0.10%
2020/05/15	0	0.00	11	139.59	139.00	-11	4,898	-0.22%
2020/05/14	2	137.50	1	137.50	135.00	1	4,907	0.02%
2020/05/13	4	140.63	3	142.50	141.50	1	4,873	0.02%
2020/05/12	1	138.00	0	0.00	137.00	1	4,841	0.02%
2020/05/11	5	137.90	2	137.75	137.50	3	4,944	0.06%
2020/05/08	14	143.82	9	143.83	140.00	5	4,961	0.10%
2020/05/07	4	141.75	8	143.81	145.00	-4	5,001	-0.08%
2020/05/06	16	144.78	17	143.76	140.50	-1	4,951	-0.02%
2020/05/05	1	139.00	1	137.50	136.00	0	4,728	0.00%
2020/05/04	2	138.25	5	138.20	139.00	-3	4,683	-0.06%
2020/04/30	16	134.97	8	135.00	133.50	8	4,573	0.17%
2020/04/29	3	132.17	28	131.71	132.50	-25	4,533	-0.55%
2020/04/28	3	134.17	2	132.25	131.50	1	4,520	0.02%
2020/04/27	2	132.50	4	133.75	133.50	-2	4,496	-0.04%
2020/04/24	12	133.25	8	132.50	132.50	4	4,465	0.09%
2020/04/23	1	134.50	1	136.50	135.50	0	4,425	0.00%
2020/04/22	4	133.75	4	134.63	134.00	0	4,385	0.00%
2020/04/21	3	134.50	4	133.00	133.00	-1	4,356	-0.02%
2020/04/20	2	137.75	3	137.17	136.50	-1	4,311	-0.02%
2020/04/17	15	132.87	5	132.00	132.00	10	4,244	0.24%
2020/04/16	5	137.10	3	139.50	136.00	2	4,191	0.05%
2020/04/15	6	135.42	4	135.75	135.00	2	4,140	0.05%
2020/04/14	7	139.93	4	139.88	140.00	3	4,075	0.07%
2020/04/13	21	139.76	19	140.84	139.50	2	4,048	0.05%
2020/04/10	21	147.71	6	149.42	141.00	15	3,911	0.38%
2020/04/09	5	145.60	15	147.13	147.50	-10	3,572	-0.28%
2020/04/08	3	135.67	3	136.17	134.50	0	3,477	0.00%
2020/04/07	8	134.63	8	134.63	134.50	0	3,426	0.00%
2020/04/06	9	137.11	4	139.00	136.50	5	3,368	0.15%
2020/04/01	11	136.91	9	137.83	137.50	2	3,272	0.06%
2020/03/31	4	133.63	5	135.90	138.50	-1	3,199	-0.03%
2020/03/30	6	137.75	5	137.50	136.00	1	3,064	0.03%
2020/03/27	3	132.67	37	134.00	132.00	-34	2,885	-1.18%
2020/03/26	1	124.00	30	117.72	124.00	-29	2,740	-1.06%
2020/03/25	96	112.54	47	112.19	113.00	49	2,620	1.87%
2020/03/24	13	108.38	17	109.18	108.00	-4	2,542	-0.16%
2020/03/23	5	99.78	4	98.70	101.00	1	2,445	0.04%
2020/03/20	18	89.12	1	90.00	92.00	17	2,402	0.71%
2020/03/19	3	84.00	0	0.00	83.70	3	2,367	0.13%
2020/03/18	2	99.05	0	0.00	93.00	2	2,325	0.09%
2020/03/17	6	99.30	3	99.73	98.50	3	2,275	0.13%
2020/03/16	7	107.21	8	106.50	103.00	-1	2,235	-0.04%
2020/03/13	4	105.50	3	105.00	107.00	1	2,174	0.05%
2020/03/12	5	119.30	1	127.50	115.00	4	2,111	0.19%
2020/03/11	10	132.30	8	130.56	127.50	2	2,017	0.10%
2020/03/10	9	136.00	2	128.50	130.00	7	1,931	0.36%
2020/03/09	12	139.96	16	138.81	138.50	-4	1,766	-0.23%
2020/03/06	23	128.37	33	127.47	131.00	-10	1,556	-0.64%
2020/03/05	4	122.63	4	122.38	122.50	0	1,441	0.00%
2020/03/04	4	121.38	1	124.00	119.00	3	1,414	0.21%
2020/03/03	0	0.00	3	119.67	119.00	-3	1,377	-0.22%
2020/03/02	1	120.00	6	118.17	119.50	-5	1,384	-0.36%
2020/02/27	8	123.13	4	124.88	122.00	4	1,366	0.29%
2020/02/26	0	0.00	6	120.08	121.00	-6	1,328	-0.45%
2020/02/25	3	119.33	0	0.00	121.00	3	1,377	0.22%
2020/02/24	5	121.60	1	121.00	120.00	4	1,362	0.29%
2020/02/21	10	121.95	10	122.10	122.00	0	1,347	0.00%
2020/02/20	3	118.83	9	119.50	122.00	-6	1,232	-0.49%
2020/02/19	2	121.50	2	118.25	116.50	0	1,173	0.00%
2020/02/18	29	117.81	10	115.05	115.50	19	1,089	1.74%
2020/02/17	2	119.00	20	119.58	117.00	-18	1,064	-1.69%
2020/02/14	1	120.00	3	116.67	117.50	-2	1,006	-0.20%
2020/02/13	5	117.70	2	117.00	118.00	3	971	0.31%
2020/02/12	42	117.50	21	118.71	116.00	21	946	2.22%
2020/02/11	7	114.36	10	113.85	114.00	-3	840	-0.36%
2020/02/10	3	112.67	6	109.75	113.00	-3	795	-0.38%
2020/02/06	1	100.00	1	101.00	101.00	0	695	0.00%
2020/02/05	1	97.40	1	99.60	99.60	0	694	0.00%
2020/02/04	1	97.00	0	0.00	97.50	1	695	0.14%
2020/02/03	1	93.30	0	0.00	95.90	1	743	0.13%
2020/01/30	1	100.50	0	0.00	99.20	1	874	0.11%
2020/01/20	1	102.50	0	0.00	102.50	1	868	0.12%
2020/01/10	0	0.00	1	103.50	104.00	-1	1,172	-0.09%
2020/01/07	1	102.50	0	0.00	102.00	1	1,193	0.08%
2020/01/06	2	104.50	1	105.00	104.50	1	1,200	0.08%
2020/01/03	2	106.00	0	0.00	106.00	2	1,209	0.17%
2019/12/31	0	0.00	1	108.50	109.00	-1	1,213	-0.08%
2019/12/30	4	108.75	0	0.00	108.50	4	1,215	0.33%
2019/12/24	0	0.00	4	107.00	107.00	-4	1,255	-0.32%
2019/12/23	0	0.00	1	108.00	107.00	-1	1,272	-0.08%
2019/12/20	0	0.00	1	107.50	107.50	-1	1,284	-0.08%
2019/12/16	0	0.00	0.7	108.00	108.00	-0.7	1,421	-0.05%
2019/12/13	5	106.80	0	0.00	105.50	5	1,457	0.34%
2019/12/12	0	0.00	7	107.79	107.50	-7	1,461	-0.48%
2019/12/11	1	107.50	1	107.50	107.50	0	1,463	0.00%
2019/12/10	0	0.00	2	108.50	108.50	-2	1,463	-0.14%
2019/12/09	6	109.25	2	108.75	108.00	4	1,491	0.27%
2019/12/06	0	0.00	1	109.50	109.00	-1	1,498	-0.07%
2019/12/05	1	109.50	1	109.50	109.50	0	1,508	0.00%
2019/12/03	0	0.00	1	110.00	110.00	-1	1,517	-0.07%
2019/12/02	1	110.50	6	110.25	110.50	-5	1,521	-0.33%
2019/11/29	0	0.00	1	111.00	109.50	-1	1,520	-0.07%
2019/11/28	2	112.25	0	0.00	112.00	2	1,516	0.13%
2019/11/27	7	113.71	3	114.00	113.00	4	1,520	0.26%
2019/11/26	2	112.50	6	112.08	111.50	-4	1,516	-0.26%
2019/11/25	3	113.00	2	112.75	112.50	1	1,510	0.07%
2019/11/22	1.1	111.64	2	113.00	113.00	-0.9	1,511	-0.06%
2019/11/21	0	0.00	1	107.00	108.00	-1	1,488	-0.07%
2019/11/20	2	106.00	3	106.33	106.00	-1	1,499	-0.07%
2019/11/19	0	0.00	2	107.00	107.00	-2	1,514	-0.13%
2019/11/18	1	105.00	1	105.00	105.00	0	1,546	0.00%
2019/11/15	2	105.25	2	105.25	105.00	0	1,554	0.00%
2019/11/14	1	105.00	1	105.00	105.00	0	1,556	0.00%
2019/11/13	0	0.00	2	107.00	107.00	-2	1,575	-0.13%
2019/11/12	1	107.00	1	107.00	106.50	0	1,581	0.00%
2019/11/11	6	105.25	2	106.50	105.50	4	1,590	0.25%
2019/11/08	2.1	110.16	1	108.50	108.50	1.1	1,592	0.07%
2019/11/07	2	114.50	1	111.00	111.00	1	1,596	0.06%
2019/11/06	0	0.00	2	112.75	113.00	-2	1,587	-0.13%
2019/11/05	10	112.50	0	0.00	111.50	10	1,579	0.63%
2019/11/04	2	111.75	0.1	112.00	111.50	1.9	1,575	0.12%
2019/11/01	2	111.25	25	111.50	111.50	-23	1,580	-1.46%
2019/10/31	11	112.95	1	113.50	111.50	10	1,578	0.63%
2019/10/30	1	113.50	6	114.58	116.00	-5	1,528	-0.33%
2019/10/29	30	108.40	5	108.30	108.50	25	1,446	1.73%
2019/10/25	1	106.00	0	0.00	106.00	1	1,448	0.07%
2019/10/24	0	0.00	1	108.00	108.50	-1	1,434	-0.07%
2019/10/23	4	108.50	2	107.75	106.50	2	1,437	0.14%
2019/10/22	15	112.23	13	108.54	107.50	2	1,424	0.14%
2019/10/21	1	108.50	2	110.50	110.50	-1	1,302	-0.08%
2019/10/18	11.2	103.00	0	0.00	103.00	11.2	1,271	0.88%
2019/10/17	10	105.00	0	0.00	105.50	10	1,286	0.78%
2019/10/15	0.2	104.50	1	104.00	104.50	-0.8	1,326	-0.06%
2019/10/14	0	0.00	1	104.00	104.00	-1	1,328	-0.08%
2019/10/08	1	103.00	1	102.50	103.50	0	1,352	0.00%
2019/10/03	1	102.00	5	102.40	102.50	-4	1,493	-0.27%
2019/10/02	0	0.00	1	102.00	103.00	-1	1,515	-0.07%
2019/09/27	2	100.75	1	100.00	100.00	1	1,542	0.06%
2019/09/26	2	103.50	1	102.00	102.00	1	1,552	0.06%
2019/09/25	0.2	105.00	0	0.00	105.00	0.2	1,587	0.01%
2019/09/24	4	104.38	4	105.50	103.00	0	1,590	0.00%
2019/09/23	1	102.50	0	0.00	103.00	1	1,549	0.06%
2019/09/20	3	103.00	3	103.00	102.50	0	1,545	0.00%
2019/09/19	0	0.00	2	102.50	102.50	-2	1,538	-0.13%
2019/09/18	2	100.75	4	100.53	101.50	-2	1,510	-0.13%
2019/09/17	2	98.10	1	97.20	98.40	1	1,495	0.07%
2019/09/16	3	96.20	3	96.50	96.50	0	1,502	0.00%
2019/09/12	1	95.70	1	96.00	96.20	0	1,509	0.00%
2019/09/11	2	95.95	2	95.10	95.40	0	1,523	0.00%
2019/09/10	2	97.35	1	97.80	97.20	1	1,506	0.07%
2019/09/09	3	98.03	3	97.87	96.40	0	1,525	0.00%
2019/09/05	1	99.00	0	0.00	99.10	1	1,512	0.07%
2019/09/04	1	99.70	1	100.00	99.40	0	1,510	0.00%
2019/09/03	2	99.50	2	99.75	99.30	0	1,518	0.00%
2019/09/02	1	99.60	1	99.80	99.60	0	1,529	0.00%
2019/08/30	2	99.85	2	99.80	99.10	0	1,531	0.00%
2019/08/29	3	99.57	5	100.12	99.90	-2	1,534	-0.13%
2019/08/28	1	98.30	1	99.00	98.20	0	1,526	0.00%
2019/08/27	6	99.52	2	101.00	99.10	4	1,521	0.26%
2019/08/26	3	100.27	4	101.63	101.00	-1	1,500	-0.07%
2019/08/23	5	99.56	8	99.93	99.80	-3	1,475	-0.20%
2019/08/22	5	98.84	7	99.00	98.60	-2	1,482	-0.13%
2019/08/21	8	98.25	5	98.08	98.40	3	1,467	0.20%
2019/08/20	2	95.70	2	95.60	95.70	0	1,438	0.00%
2019/08/19	1	95.10	1	94.60	95.20	0	1,455	0.00%
2019/08/16	2	95.40	0	0.00	94.70	2	1,481	0.14%
2019/08/15	1	96.50	0	0.00	96.50	1	1,514	0.07%
2019/08/14	3	96.97	2	97.05	97.50	1	1,535	0.07%
2019/08/13	1	97.60	3	97.27	97.30	-2	1,571	-0.13%
2019/08/12	2	96.75	3	96.60	97.20	-1	1,676	-0.06%
2019/08/08	6	93.92	6	93.85	93.60	0	1,740	0.00%
2019/08/07	3	94.77	2	94.65	94.10	1	1,800	0.06%
2019/08/06	1	94.00	3	93.67	94.90	-2	1,835	-0.11%
2019/08/05	3	95.33	2	97.05	94.30	1	1,892	0.05%
2019/08/02	4	96.48	4	96.73	97.60	0	1,922	0.00%
2019/08/01	2	96.50	4	96.60	96.40	-2	1,933	-0.10%
2019/07/31	4	95.10	2	95.05	96.00	2	1,956	0.10%
2019/07/30	6	96.30	2	95.55	95.50	4	1,951	0.21%
2019/07/29	1	103.00	2	103.25	102.50	-1	1,920	-0.05%
2019/07/26	1	102.50	1	102.50	102.50	0	1,941	0.00%
2019/07/25	2	102.50	6	101.92	102.00	-4	1,996	-0.20%
2019/07/24	3	103.83	3	104.00	103.50	0	2,013	0.00%
2019/07/23	5	104.30	5	104.70	104.00	0	2,094	0.00%
2019/07/22	0	0.00	3	107.50	107.50	-3	2,078	-0.14%
2019/07/19	4	105.38	5	105.40	106.50	-1	2,050	-0.05%
2019/07/18	7	106.00	2	106.50	104.00	5	2,029	0.25%
2019/07/17	3	104.83	8	105.13	105.50	-5	2,020	-0.25%
2019/07/16	1	105.00	5	105.10	105.00	-4	2,044	-0.20%
2019/07/15	3	106.33	1	105.50	106.50	2	2,040	0.10%
2019/07/12	0	0.00	1	102.50	105.50	-1	2,033	-0.05%
2019/07/11	9	102.61	5	103.50	101.50	4	2,015	0.20%
2019/07/10	4	104.50	2	105.25	105.00	2	1,985	0.10%
2019/07/09	0	0.00	12	105.50	108.00	-12	1,944	-0.62%
2019/07/08	1	103.50	1	104.00	103.00	0	1,880	0.00%
2019/07/05	5	100.56	14	101.32	101.50	-9	1,888	-0.48%
2019/07/04	2	100.50	1	101.00	100.50	1	1,930	0.05%
2019/07/03	11	99.59	2	100.00	100.50	9	1,910	0.47%
2019/07/02	0	0.00	2	102.00	99.40	-2	1,897	-0.11%
2019/07/01	0	0.00	3	98.23	98.60	-3	1,873	-0.16%
2019/06/28	3	97.03	34	97.37	97.50	-31	1,899	-1.63%
2019/06/26	11	95.96	14	96.27	96.20	-3	1,924	-0.16%
2019/06/25	2	95.55	1	96.50	95.30	1	1,948	0.05%
2019/06/24	7	95.87	6	95.68	96.30	1	1,981	0.05%
2019/06/21	2	94.45	5	94.80	94.10	-3	2,046	-0.15%
2019/06/20	2	94.20	3	94.40	94.80	-1	2,041	-0.05%
2019/06/19	6	94.10	0	0.00	93.70	6	2,058	0.29%
2019/06/18	1	93.20	1	93.70	93.80	0	2,072	0.00%
2019/06/17	0	0.00	6	93.73	94.00	-6	2,108	-0.28%
2019/06/14	1	91.30	1	91.00	91.00	0	2,112	0.00%
2019/06/13	0	0.00	1	90.50	90.60	-1	2,132	-0.05%
2019/06/12	2	90.50	0	0.00	90.80	2	2,171	0.09%
2019/06/11	3	91.23	1	91.40	91.00	2	2,249	0.09%
2019/06/06	0	0.00	5	89.10	89.20	-5	2,338	-0.21%
2019/06/03	1	89.50	2	89.15	89.30	-1	2,691	-0.04%
2019/05/31	3	91.00	0	0.00	90.40	3	2,729	0.11%
2019/05/30	1	89.60	3	90.03	90.90	-2	2,725	-0.07%
2019/05/27	1	92.50	0	0.00	91.90	1	2,694	0.04%
2019/05/24	6	91.93	0	0.00	92.00	6	2,692	0.22%
2019/05/23	1	92.60	2	92.90	92.30	-1	2,674	-0.04%
2019/05/22	17	97.04	2	95.90	94.50	15	2,646	0.57%
2019/05/21	10	96.89	1	98.70	99.10	9	2,621	0.34%
2019/05/20	6	96.80	2	97.10	97.50	4	2,599	0.15%
2019/05/17	27	99.85	14	99.38	94.90	13	2,565	0.51%
2019/05/16	22	98.50	20	99.11	100.50	2	2,492	0.08%
2019/05/15	5	98.48	1	97.70	97.30	4	2,421	0.17%
2019/05/14	4	95.58	4	95.95	96.80	0	2,371	0.00%
2019/05/13	6	96.35	6	96.12	97.30	0	2,374	0.00%
2019/05/10	0	0.00	4	93.38	92.80	-4	2,308	-0.17%
2019/05/09	2	92.50	6	91.72	90.80	-4	2,267	-0.18%
2019/05/08	1	94.20	5	94.34	93.30	-4	2,255	-0.18%
2019/05/07	2	93.10	1	92.40	93.10	1	2,229	0.04%
2019/05/06	3	92.33	0	0.00	91.80	3	2,227	0.13%
2019/05/03	1	95.70	2	94.80	94.80	-1	2,211	-0.05%
2019/05/02	6	95.52	3	95.37	94.90	3	2,187	0.14%
2019/04/30	3	91.70	2	93.20	94.20	1	2,144	0.05%
2019/04/29	4	92.98	7	94.14	92.00	-3	2,114	-0.14%
2019/04/26	0	0.00	1	91.60	91.00	-1	2,016	-0.05%
2019/04/25	2	91.40	0	0.00	90.80	2	2,005	0.10%
2019/04/24	2	90.70	0	0.00	90.40	2	2,006	0.10%
2019/04/23	5	90.82	6	90.72	90.90	-1	2,002	-0.05%
2019/04/22	6	91.67	5	91.42	92.90	1	1,981	0.05%
2019/04/19	1	88.30	0	0.00	89.10	1	1,948	0.05%
2019/04/18	2	89.35	2	89.60	88.10	0	1,961	0.00%
2019/04/17	1	89.20	2.1	90.27	90.30	-1.1	1,969	-0.06%
2019/04/16	2	89.50	1	89.10	89.10	1	2,001	0.05%
2019/04/15	2	90.10	2	90.25	90.10	0	2,046	0.00%
2019/04/12	2	89.50	3	89.93	90.00	-1	2,112	-0.05%
2019/04/11	2	91.40	5	91.58	89.90	-3	2,107	-0.14%
2019/04/10	4	93.63	1.2	92.25	92.30	2.8	2,074	0.14%
2019/04/09	3	90.80	1	90.80	90.80	2	2,012	0.10%
2019/04/08	4	91.03	1	91.10	91.20	3	2,004	0.15%
2019/04/03	3	91.00	1	90.80	90.80	2	1,998	0.10%
2019/04/02	4	93.90	3	92.13	91.30	1	1,972	0.05%
2019/04/01	1	93.50	0	0.00	94.70	1	1,928	0.05%
2019/03/29	0	0.00	3	94.40	93.30	-3	1,901	-0.16%
2019/03/28	3	96.27	3	96.70	94.70	0	1,871	0.00%
2019/03/27	2	100.25	4	99.00	98.20	-2	1,841	-0.11%
2019/03/26	14	101.36	22	101.71	103.50	-8	1,795	-0.45%
2019/03/22	8	95.40	3	95.00	95.80	5	1,689	0.30%
2019/03/21	2	94.15	29	93.27	94.20	-27	1,665	-1.62%
2019/03/20	3	93.80	8	92.84	93.00	-5	1,640	-0.30%
2019/03/19	2	94.20	13	95.28	96.70	-11	1,598	-0.69%
2019/03/18	4	96.60	2	96.30	95.10	2	1,580	0.13%
2019/03/15	2	95.20	7	95.53	95.50	-5	1,589	-0.31%
2019/03/14	21	96.35	2	95.70	95.70	19	1,552	1.22%
2019/03/13	2	93.50	4	93.23	93.30	-2	1,491	-0.13%
2019/03/12	15	92.47	2	91.60	93.20	13	1,445	0.90%
2019/03/11	6	92.20	4	91.75	91.30	2	1,394	0.14%
2019/03/08	12	88.79	11	88.98	89.40	1	1,302	0.08%
2019/03/07	8	82.64	8	83.35	84.80	0	1,162	0.00%
2019/03/06	5	80.06	10	80.73	81.10	-5	1,056	-0.47%
2019/03/05	1	78.70	2	78.55	78.70	-1	1,020	-0.10%
2019/02/26	1.1	77.97	0	0.00	77.60	1.1	1,014	0.11%
2019/02/22	1	79.00	2	78.70	78.10	-1	1,014	-0.10%
2019/02/21	0	79.10	2	79.30	79.10	-2	1,016	-0.20%
2019/02/20	0	0.00	1	81.00	79.20	-1	1,022	-0.10%
2019/02/19	1	79.70	0	0.00	78.90	1	990	0.10%
2019/02/18	1	78.50	0	0.00	78.70	1	990	0.10%
2019/02/15	1	81.00	16	78.83	78.50	-15	987	-1.52%
2019/02/13	15	78.80	0	0.00	78.80	15	930	1.61%
2019/02/12	2	78.40	11	77.57	78.50	-9	920	-0.98%
2019/02/11	0	0.00	1	74.60	74.80	-1	888	-0.11%
2019/01/30	0	0.00	1	74.20	74.00	-1	892	-0.11%
2019/01/29	6	74.18	1	74.70	74.60	5	906	0.55%
2019/01/28	2	75.60	0	0.00	75.50	2	899	0.22%
2019/01/25	9	75.88	5	75.74	75.80	4	902	0.44%
2019/01/24	1	76.50	2	77.30	76.70	-1	902	-0.11%
2019/01/23	1	76.00	0	0.00	75.80	1	900	0.11%
2019/01/22	4	76.50	6	76.90	75.40	-2	908	-0.22%
2019/01/16	4	75.00	1	74.60	74.90	3	943	0.32%
2019/01/15	1	76.00	0	0.00	75.70	1	961	0.10%
2019/01/14	0	0.00	4	76.10	76.10	-4	963	-0.42%
2019/01/11	2	75.25	1	75.30	75.20	1	965	0.10%
2019/01/10	5	76.50	9	76.31	76.00	-4	961	-0.42%
2019/01/09	3	78.23	9	78.72	77.80	-6	942	-0.64%
2019/01/08	5	79.42	9	79.14	78.10	-4	930	-0.43%
2019/01/07	13	77.58	5	77.92	77.30	8	891	0.90%
2019/01/04	16	74.67	5	76.24	76.50	11	854	1.29%
2019/01/02	2	71.40	0	0.00	71.40	2	818	0.24%
2018/12/28	0	0.00	3	70.00	70.70	-3	828	-0.36%
2018/12/27	3	70.80	0	0.00	70.80	3	861	0.35%
2018/12/26	1	70.50	8	70.16	69.80	-7	881	-0.79%
2018/12/25	3	68.40	0	0.00	68.40	3	918	0.33%
2018/12/24	10	69.00	6	69.20	69.20	4	1,013	0.39%
2018/12/18	1	71.80	15	71.27	71.00	-14	1,134	-1.23%
2018/12/13	1	73.80	0	0.00	73.20	1	1,231	0.08%
2018/12/12	10	72.80	0	0.00	72.70	10	1,263	0.79%
2018/12/11	1	73.00	1	73.50	72.80	0	1,287	0.00%
2018/12/10	1	72.60	2	73.05	73.60	-1	1,314	-0.08%
2018/12/07	0	0.00	1	71.00	70.50	-1	1,332	-0.08%
2018/12/06	5	70.44	7	70.17	69.60	-2	1,426	-0.14%
2018/12/05	2	71.25	1	71.80	71.70	1	1,560	0.06%
2018/12/04	7	71.79	0	0.00	71.20	7	1,638	0.43%
2018/12/03	6	71.77	8	71.86	71.60	-2	1,703	-0.12%
2018/11/30	3	70.47	0	0.00	70.90	3	1,737	0.17%
2018/11/29	6	69.55	1	68.70	68.50	5	1,798	0.28%
2018/11/28	1	69.30	1	69.50	69.70	0	1,879	0.00%
2018/11/26	6	67.77	1	68.10	68.10	5	1,891	0.26%
2018/11/21	1	68.90	3	69.53	69.50	-2	1,884	-0.11%
2018/11/20	1	69.50	3	69.03	68.70	-2	1,873	-0.11%
2018/11/19	3	69.33	1	69.80	69.50	2	1,863	0.11%
2018/11/16	0	0.00	4	68.15	68.20	-4	1,848	-0.22%
2018/11/12	2	67.50	0	0.00	67.50	2	1,922	0.10%
2018/11/08	1	68.50	0	0.00	68.00	1	1,947	0.05%
2018/11/07	3	68.77	2	69.00	68.90	1	1,956	0.05%
2018/11/06	3	71.33	1	68.60	68.60	2	1,958	0.10%
2018/11/05	0	0.00	1	72.20	72.30	-1	1,945	-0.05%
2018/11/02	1	72.10	0	0.00	71.80	1	1,946	0.05%
2018/11/01	3	72.27	3	72.87	72.70	0	1,947	0.00%
2018/10/31	1	71.70	1	71.70	72.10	0	1,945	0.00%
2018/10/30	4	72.58	0	0.00	71.20	4	1,957	0.20%
2018/10/29	2	74.00	5	72.32	72.40	-3	1,954	-0.15%
2018/10/26	2	76.35	1	77.20	75.10	1	1,940	0.05%
2018/10/25	3	77.93	2	77.80	78.50	1	1,930	0.05%
2018/10/24	1	78.30	0	0.00	77.50	1	1,921	0.05%
2018/10/23	2	80.15	3	81.43	79.00	-1	1,915	-0.05%
2018/10/22	0	0.00	3	79.73	80.30	-3	1,893	-0.16%
2018/10/19	1	79.30	1	79.30	78.80	0	1,890	0.00%
2018/10/18	2	78.95	0	0.00	78.50	2	1,888	0.11%
2018/10/17	0	0.00	1	79.30	78.30	-1	1,889	-0.05%
2018/10/16	1	79.00	1	80.10	79.00	0	1,891	0.00%
2018/10/15	2	78.80	1	79.20	79.00	1	1,888	0.05%
2018/10/12	3	79.40	1	79.80	79.10	2	1,895	0.11%
2018/10/11	2	76.15	1	76.10	77.50	1	1,889	0.05%
2018/10/09	3	81.17	1	83.30	80.20	2	1,881	0.11%
2018/10/05	23	82.92	42	81.70	83.40	-19	1,915	-0.99%
2018/10/04	7	82.59	5	82.96	82.50	2	1,886	0.11%
2018/10/03	5	84.66	7	83.13	85.00	-2	1,874	-0.11%
2018/10/02	32	87.81	32	84.38	82.20	0	1,838	0.00%
2018/10/01	3	85.80	5	85.44	85.80	-2	1,746	-0.11%
2018/09/28	1	84.40	0	0.00	85.40	1	1,739	0.06%
2018/09/27	7	84.60	8	85.06	84.40	-1	1,723	-0.06%
2018/09/26	4	83.30	40	83.28	83.80	-36	1,706	-2.11%
2018/09/25	13	88.73	10	88.68	87.60	3	1,662	0.18%
2018/09/21	7	87.66	1	88.10	88.30	6	1,640	0.37%
2018/09/20	10	87.99	16.3	87.23	86.80	-6.3	1,615	-0.39%
2018/09/19	5	86.22	2	86.50	86.30	3	1,555	0.19%
2018/09/18	19	86.96	20	87.06	86.00	-1	1,533	-0.07%
2018/09/17	13	86.80	15	88.84	86.30	-2	1,497	-0.13%
2018/09/14	6	87.92	1	89.20	88.80	5	1,469	0.34%
2018/09/13	12	88.51	18	87.66	89.00	-6	1,436	-0.42%
2018/09/12	69	87.26	55	86.25	86.30	14	1,386	1.01%
2018/09/11	45	87.09	88	86.91	87.60	-43	1,288	-3.34%
2018/09/10	7	81.36	17	81.98	83.30	-10	1,132	-0.88%
2018/09/07	105	80.78	82	80.07	79.30	23	1,040	2.21%	大買/
2018/09/06	30	79.50	33	79.92	80.00	-3	961	-0.31%
2018/09/05	44	79.02	33	78.95	79.80	11	915	1.20%
2018/09/04	29	76.30	31	76.14	77.70	-2	836	-0.24%
2018/09/03	4	73.75	3	73.30	73.20	1	755	0.13%
2018/08/30	3	71.00	3	71.20	71.20	0	730	0.00%
2018/08/29	1	71.30	2	71.25	71.20	-1	729	-0.14%
2018/08/28	3	71.57	1	71.30	71.30	2	726	0.28%
2018/08/27	3	71.43	0	0.00	71.40	3	725	0.41%
2018/08/23	6	71.33	5	71.20	71.30	1	725	0.14%
2018/08/22	11	72.19	11	71.35	71.30	0	723	0.00%
2018/08/21	1	71.80	2	71.45	71.60	-1	714	-0.14%
2018/08/17	31	74.45	66	74.30	71.10	-35	687	-5.09%
2018/08/16	64	72.30	5	72.24	73.40	59	627	9.41%
2018/08/14	1	71.70	20	71.45	71.90	-19	602	-3.15%
2018/08/13	2	69.40	0	0.00	69.10	2	581	0.34%
2018/08/10	0	0.00	1	71.70	70.70	-1	569	-0.18%
2018/08/09	1	70.50	2	71.50	71.50	-1	557	-0.18%
2018/08/08	0	0.00	1	70.50	70.00	-1	550	-0.18%
2018/08/07	5	71.74	3	71.50	71.50	2	540	0.37%
2018/08/06	0	0.00	12	71.73	72.50	-12	532	-2.25%
2018/08/03	0	0.00	10	70.46	70.50	-10	511	-1.95%
2018/08/02	0	0.00	1	69.10	69.70	-1	508	-0.20%
2018/07/31	1	68.00	2	68.00	68.50	-1	488	-0.20%
2018/07/30	0	0.00	1	69.50	69.10	-1	479	-0.21%
2018/07/27	0	0.00	1	69.30	69.10	-1	471	-0.21%
2018/07/25	1	69.70	0	0.00	68.90	1	461	0.22%
2018/07/24	5	69.06	0	0.00	69.70	5	455	1.10%
2018/07/23	0	0.00	3	69.53	68.60	-3	447	-0.67%
2018/07/20	2	69.60	1	70.20	69.50	1	440	0.23%
2018/07/19	3	71.07	3.3	71.84	71.00	-0.3	430	-0.06%
2018/07/18	6	70.33	4	71.13	70.90	2	418	0.48%
2018/07/17	10	71.22	0	0.00	71.50	10	406	2.46%
2018/07/16	7	71.06	3	70.93	71.30	4	386	1.03%
2018/07/13	3	69.30	8	69.04	69.90	-5	348	-1.43%
2018/07/11	2	67.70	8	67.65	67.80	-6	310	-1.93%
2018/07/10	1	68.30	1	67.20	67.10	0	299	0.00%
2018/07/09	0	0.00	10	67.12	67.60	-10	292	-3.42%
2018/07/05	2	64.90	0	0.00	65.20	2	286	0.70%
2018/07/04	0	0.00	1	65.40	65.30	-1	303	-0.33%
2018/07/03	19	66.13	0	0.00	65.50	19	317	5.98%
2018/07/02	8	67.63	6	68.25	67.40	2	313	0.64%
2018/06/29	4	66.00	6	67.00	66.90	-2	298	-0.67%
2018/06/26	6	65.50	5	66.50	65.50	1	310	0.32%
2018/06/25	5	66.10	0	0.00	66.40	5	309	1.61%
2018/06/22	2	66.35	27	66.74	66.00	-25	319	-7.81%
2018/06/20	3	65.20	0	0.00	64.50	3	359	0.83%
2018/06/19	2	65.30	0	0.00	65.10	2	360	0.55%
2018/06/14	0	0.00	10	65.22	65.20	-10	367	-2.72%
2018/06/13	19	65.37	0	0.00	65.10	19	367	5.17%
2018/06/12	0	0.00	10	66.30	66.10	-10	368	-2.71%
2018/06/11	1	65.80	1	65.70	66.10	0	366	0.00%
2018/06/06	0	0.00	1	64.10	64.40	-1	358	-0.28%
2018/06/05	4	64.13	0	0.00	64.20	4	367	1.09%
2018/06/01	0	0.00	2	64.10	64.00	-2	368	-0.54%
2018/05/25	1	63.30	2	63.65	63.40	-1	358	-0.28%
2018/05/24	3	64.13	1	64.60	63.80	2	357	0.56%
2018/05/23	3	63.97	3	63.60	64.20	0	349	0.00%
2018/05/22	5	61.92	3	61.57	61.30	2	332	0.60%
2018/05/21	5	62.30	0	0.00	61.80	5	332	1.51%
2018/05/17	0	0.00	1	61.40	61.40	-1	335	-0.30%
2018/05/14	2	62.00	3	62.27	62.10	-1	341	-0.29%
2018/05/10	1	63.90	8	63.78	63.60	-7	339	-2.06%
2018/05/09	0	0.00	2	62.00	62.30	-2	334	-0.60%
2018/05/08	1	61.80	0	0.00	61.60	1	333	0.30%
2018/05/07	4	60.40	0	0.00	62.00	4	334	1.19%
2018/04/30	0	0.00	2	61.60	61.70	-2	336	-0.60%
2018/04/26	1	61.30	3	62.73	61.80	-2	340	-0.59%
2018/04/24	2	61.90	0	0.00	61.70	2	339	0.59%
2018/04/23	0	0.00	2	64.00	64.20	-2	337	-0.59%
2018/04/19	0	0.00	1	63.10	62.70	-1	337	-0.30%
2018/04/18	2	61.90	0	0.00	61.50	2	335	0.60%
2018/04/11	2	63.90	0	0.00	64.20	2	337	0.59%
2018/04/10	32	65.22	2	64.45	63.70	30	335	8.95%
2018/04/09	1	67.20	39	67.34	67.70	-38	316	-12.00%
2018/04/03	2	66.30	3	66.30	66.30	-1	301	-0.33%
2018/03/31	5	66.00	0	0.00	66.10	5	288	1.74%
2018/03/30	7	66.31	2	66.65	66.10	5	284	1.76%
2018/03/29	8	66.58	8	67.23	67.10	0	277	0.00%
2018/03/27	15	66.26	0	0.00	66.00	15	259	5.79%
2018/03/26	3	66.63	24	66.17	67.00	-21	242	-8.67%
2018/03/23	1	63.70	2	63.80	63.80	-1	194	-0.51%
2018/03/21	12	63.41	14	64.36	63.40	-2	182	-1.10%
2018/03/20	4	62.50	0	0.00	62.70	4	173	2.30%
2018/03/19	10	63.40	1	63.20	63.20	9	172	5.22%
2018/03/16	2	63.45	11	63.79	63.10	-9	169	-5.30%
2018/03/15	0	0.00	6	63.00	63.10	-6	163	-3.66%
2018/03/13	0	62.00	6	61.93	62.00	-6	157	-3.81%
2018/03/12	0	0.00	4	62.63	62.20	-4	155	-2.56%
2018/03/09	27	62.61	33	62.80	62.20	-6	152	-3.94%
2018/03/01	0	0.00	1	59.00	58.90	-1	136	-0.73%
2018/02/27	0	0.00	1	58.80	58.90	-1	137	-0.73%
2018/02/26	0	0.00	1	59.10	59.00	-1	141	-0.71%
2018/02/23	2	58.10	0	0.00	58.10	2	151	1.32%
2018/02/09	2	55.70	0	0.00	56.10	2	153	1.30%
2018/02/06	2	56.30	0	0.00	56.30	2	149	1.34%
2018/01/26	0	0.00	1	59.50	59.80	-1	141	-0.71%
2018/01/24	2	59.30	0	0.00	59.20	2	140	1.42%
2018/01/23	1	60.00	0	0.00	59.80	1	138	0.72%
2018/01/18	0	0.00	18	61.13	61.00	-18	134	-13.34%
2018/01/16	2	61.30	0.3	61.40	61.40	1.8	137	1.28%
2018/01/12	0	0.00	2	60.50	60.50	-2	139	-1.43%
2018/01/08	0	0.00	0.1	60.60	61.00	-0.1	137	-0.10%
2018/01/04	0	0.00	2	59.00	58.80	-2	131	-1.52%
2018/01/03	0	0.00	2	58.70	58.90	-2	132	-1.51%