中磊 (5388)-富邦-仁愛券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
121.5
漲跌
▼3.5
漲幅
-2.80%
成交量
3,320張
產業
上市通信網路類股
733人加入追蹤

立即追蹤
本地時間:14:30

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

中磊 (5388)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
2024/05/03	9.3	122.54	7	123.71	121.50	2.3	5,192	0.05%
2024/05/02	4.4	123.69	1	125.00	125.00	3.4	5,182	0.06%
2024/04/30	6	125.17	3	124.67	124.00	3	5,216	0.06%
2024/04/29	1	123.52	4	124.63	124.50	-3	5,187	-0.06%
2024/04/26	4	122.50	1	123.00	123.00	3	5,163	0.06%
2024/04/25	1.1	122.54	1	123.00	122.00	0.1	5,156	0.00%
2024/04/24	10.4	123.70	13	124.27	124.00	-2.6	5,159	-0.05%
2024/04/23	2	122.76	1	123.50	123.00	1	5,128	0.02%
2024/04/22	12.3	121.01	0	0.00	121.00	12.3	5,120	0.24%
2024/04/19	7.2	122.13	5	122.90	121.50	2.2	5,100	0.04%
2024/04/18	13.1	121.97	5.1	123.87	124.00	8	5,068	0.16%
2024/04/17	31.8	124.87	0	0.00	123.50	31.8	5,025	0.63%
2024/04/16	20.6	126.32	1.7	127.11	125.00	18.9	4,942	0.38%
2024/04/15	11	131.77	5	131.60	130.50	6	4,918	0.12%
2024/04/12	17.1	133.91	1	134.00	134.00	16.1	4,925	0.33%
2024/04/11	10.5	133.54	2	134.75	134.00	8.5	4,909	0.17%
2024/04/10	16.1	134.31	0.4	134.99	134.00	15.7	4,902	0.32%
2024/04/09	14.6	134.36	5	135.60	134.00	9.6	4,878	0.20%
2024/04/08	4	134.63	0	0.00	135.50	4	4,850	0.08%
2024/04/03	11.2	136.10	5	136.70	136.00	6.2	4,843	0.13%
2024/04/02	4.2	137.05	6.1	137.42	137.50	-1.9	4,821	-0.04%
2024/04/01	16.5	136.73	3	136.83	137.50	13.5	4,801	0.28%
2024/03/29	28.5	135.05	3	135.17	135.50	25.5	4,769	0.53%
2024/03/28	7.1	147.64	0	0.00	144.00	7.1	4,646	0.15%
2024/03/27	2	145.25	16.1	148.09	148.50	-14	4,535	-0.31%
2024/03/26	28.1	142.41	22.4	144.15	145.00	5.7	4,469	0.13%
2024/03/25	30.2	149.54	26.5	148.29	147.00	3.7	4,390	0.08%
2024/03/22	15.5	146.42	22.9	148.03	149.00	-7.4	4,355	-0.17%
2024/03/21	11.1	145.55	9.2	146.32	147.00	1.8	4,299	0.04%
2024/03/20	27.6	147.70	29.8	146.77	143.50	-2.2	4,290	-0.05%
2024/03/19	2	141.25	38.2	142.11	143.00	-36.2	4,364	-0.83%
2024/03/18	18.1	137.75	6	138.25	138.00	12.1	4,498	0.27%
2024/03/15	19.3	137.04	1	137.50	137.50	18.3	4,535	0.40%
2024/03/14	10	138.70	11	138.27	137.00	-1	4,493	-0.02%
2024/03/13	5	138.00	9	138.11	138.00	-4	4,441	-0.09%
2024/03/12	3.2	134.86	10	135.20	136.00	-6.8	4,401	-0.15%
2024/03/11	18.3	133.80	13	135.23	132.00	5.3	4,374	0.12%
2024/03/08	18.8	137.27	9.1	135.28	135.50	9.7	4,320	0.23%
2024/03/07	10.2	140.60	27.1	141.26	140.00	-16.9	4,282	-0.39%
2024/03/06	78.9	139.69	12	140.08	138.50	66.9	4,202	1.59%
2024/03/05	22.1	143.94	26.7	143.81	145.50	-4.6	3,978	-0.12%
2024/03/04	14.3	140.13	44.8	140.19	141.50	-30.4	3,796	-0.80%
2024/03/01	3.1	136.82	17	137.18	135.50	-14	3,706	-0.38%
2024/02/29	7.7	135.61	2	136.25	135.50	5.7	3,692	0.15%
2024/02/27	11.1	135.95	23	136.48	135.50	-11.9	3,654	-0.33%
2024/02/26	22.3	136.68	8.1	136.62	136.00	14.2	3,604	0.39%
2024/02/23	30	137.27	51.5	138.69	139.50	-21.4	3,543	-0.60%
2024/02/22	13.2	133.57	30	133.25	136.50	-16.8	3,357	-0.50%
2024/02/21	7.5	128.07	0	0.00	128.00	7.5	3,206	0.23%
2024/02/20	2.1	129.31	21	129.81	129.00	-18.9	3,213	-0.59%
2024/02/19	13	127.54	2	127.75	128.00	11	3,201	0.34%
2024/02/16	3.5	124.43	3	124.67	125.00	0.5	3,191	0.02%
2024/02/15	17.4	124.24	4	124.38	124.50	13.4	3,268	0.41%
2024/02/05	7	125.50	2	126.00	125.50	5	3,269	0.15%
2024/02/02	10.1	127.40	1	126.50	127.00	9.1	3,411	0.27%
2024/02/01	7.2	127.94	1	127.50	127.50	6.2	3,511	0.18%
2024/01/31	6	129.67	4	131.00	130.00	2	3,509	0.06%
2024/01/30	7	128.00	2	129.00	128.00	5	3,476	0.14%
2024/01/29	2.3	128.57	0	0.00	128.50	2.3	3,467	0.07%
2024/01/26	2	128.00	2	128.50	128.50	0	3,495	0.00%
2024/01/25	1	128.00	0	0.00	128.00	1	3,542	0.03%
2024/01/24	6	126.92	0	0.00	127.50	6	3,542	0.17%
2024/01/23	0.5	131.00	0	0.00	130.00	0.5	3,519	0.01%
2024/01/22	1	128.50	2	128.25	128.50	-1	3,518	-0.03%
2024/01/19	2	125.75	0	0.00	127.00	2	3,534	0.06%
2024/01/18	23.1	125.00	6	126.58	126.00	17.1	3,525	0.48%
2024/01/17	2	127.50	3	126.83	126.50	-1	3,523	-0.03%
2024/01/16	9	129.22	3	128.17	128.00	6	3,534	0.17%
2024/01/15	1	129.00	1	130.50	129.50	0	3,532	0.00%
2024/01/12	2	129.50	9	129.28	128.00	-7	3,547	-0.20%
2024/01/11	1	126.50	5	127.80	127.00	-4	3,543	-0.11%
2024/01/10	8.1	125.69	1	125.00	125.50	7.1	3,590	0.20%
2024/01/09	18	125.69	1	125.50	125.50	17	3,616	0.47%
2024/01/08	4.1	127.39	2	127.25	127.00	2.1	3,606	0.06%
2024/01/05	1	132.50	2	131.75	130.50	-1	3,613	-0.03%
2024/01/04	2.3	131.59	1	131.00	130.50	1.3	3,649	0.04%
2024/01/03	20	134.60	0	0.00	133.00	20	3,677	0.54%
2024/01/02	23	135.61	1	136.00	136.00	22	3,667	0.60%
2023/12/29	2.1	134.26	1	134.50	134.50	1.1	3,670	0.03%
2023/12/28	0	0.00	2	133.50	134.50	-2	3,690	-0.05%
2023/12/27	2	133.99	12	133.08	134.00	-10	3,720	-0.27%
2023/12/26	1	132.00	19	132.50	133.50	-18	3,733	-0.48%
2023/12/25	8	131.63	3.2	132.13	131.50	4.8	3,760	0.13%
2023/12/22	6.2	134.06	11	133.86	133.00	-4.8	3,865	-0.12%
2023/12/21	11	131.59	2	132.75	131.00	9	3,822	0.24%
2023/12/20	4	133.25	1	134.00	133.00	3	3,821	0.08%
2023/12/19	4	133.25	3.1	134.19	133.50	0.9	3,811	0.02%
2023/12/18	7	138.64	17	139.24	136.50	-10	3,802	-0.26%
2023/12/15	16.8	137.82	11	138.05	137.00	5.8	3,741	0.15%
2023/12/14	93.5	139.30	125.2	138.76	141.00	-31.7	3,682	-0.86%	大賣/
2023/12/13	28.2	135.81	45.3	135.41	136.50	-17.1	3,371	-0.51%
2023/12/12	16	129.25	9.2	128.73	128.50	6.8	3,142	0.22%
2023/12/11	4.1	125.77	3	124.49	126.00	1.1	3,098	0.03%
2023/12/08	1	124.50	1	124.00	123.50	0	3,094	0.00%
2023/12/07	10	123.80	12	124.33	123.00	-2	3,129	-0.06%
2023/12/06	10	125.60	0	0.00	125.00	10	3,228	0.31%
2023/12/05	1	126.50	0	0.00	127.00	1	3,230	0.03%
2023/12/04	8	127.38	13	127.58	127.00	-5	3,302	-0.15%
2023/12/01	10	126.20	9	126.22	125.50	1	3,433	0.03%
2023/11/30	2	123.25	5	124.00	124.00	-3	3,442	-0.09%
2023/11/29	6	123.67	7	124.29	124.00	-1	3,435	-0.03%
2023/11/28	0	0.00	6	121.83	123.00	-6	3,453	-0.17%
2023/11/27	0	0.00	4	119.25	119.50	-4	3,476	-0.12%
2023/11/24	6	121.50	0	0.00	121.00	6	3,487	0.17%
2023/11/23	1	121.50	1	121.50	121.50	0	3,545	0.00%
2023/11/22	4	123.00	0	123.00	123.00	4	3,581	0.11%
2023/11/21	9	123.17	5	123.40	123.50	4	3,621	0.11%
2023/11/20	3	122.50	1	122.50	122.00	2	3,669	0.05%
2023/11/17	9	121.22	1	120.51	121.50	8	3,769	0.21%
2023/11/16	1	122.52	7	122.86	122.50	-6	3,815	-0.16%
2023/11/15	6	122.33	8	123.13	121.00	-2	3,881	-0.05%
2023/11/14	5	124.10	14	123.79	123.00	-9	3,883	-0.23%
2023/11/13	51.3	122.43	46	121.32	120.00	5.3	3,893	0.13%
2023/11/10	20	120.88	39	121.58	121.50	-19	3,887	-0.49%
2023/11/09	17.1	115.00	9	115.39	113.50	8.1	3,781	0.21%
2023/11/08	2	120.25	5.1	120.01	120.00	-3	3,751	-0.08%
2023/11/07	3	119.17	4	119.00	119.50	-1	3,783	-0.03%
2023/11/06	0	0.00	1	118.50	118.50	-1	3,833	-0.03%
2023/11/03	4	117.25	3.1	118.35	118.00	0.9	3,870	0.02%
2023/11/02	8.2	116.99	2	117.00	116.50	6.2	3,910	0.16%
2023/11/01	3.1	110.86	3	111.17	112.50	0.1	4,043	0.00%
2023/10/31	4	116.37	1	112.50	112.50	3	4,146	0.07%
2023/10/30	0	0.00	1	115.00	115.50	-1	4,467	-0.02%
2023/10/27	1	113.01	3	112.50	112.50	-2	4,977	-0.04%
2023/10/25	1	117.50	0	0.00	116.50	1	5,373	0.02%
2023/10/20	0	0.00	3	114.67	114.50	-3	5,447	-0.06%
2023/10/19	7	116.00	1	116.00	115.50	6	5,476	0.11%
2023/10/18	3	116.00	16	116.84	115.50	-13	5,527	-0.24%
2023/10/17	16	119.75	5	120.90	118.50	11	5,537	0.20%
2023/10/16	8	118.56	0	0.00	118.50	8	5,613	0.14%
2023/10/13	4	121.50	12	122.42	121.50	-8	5,699	-0.14%
2023/10/12	1	119.00	3	119.17	119.00	-2	5,766	-0.03%
2023/10/11	12.3	118.93	0	0.00	117.00	12.3	5,809	0.21%
2023/10/06	0	122.00	0	0.00	121.00	0	5,975	0.00%
2023/10/05	2	122.75	1	123.50	121.50	1	6,046	0.02%
2023/10/04	12	120.04	1	121.50	121.50	11	6,148	0.18%
2023/10/03	11	120.50	0	0.00	120.50	11	6,252	0.18%
2023/10/02	24	123.52	2	124.50	123.50	22	6,502	0.34%
2023/09/28	2	121.50	10	122.65	123.00	-8	6,793	-0.12%
2023/09/27	19	121.79	5	121.30	123.00	14	6,869	0.20%
2023/09/26	5	128.20	2	129.50	126.50	3	6,952	0.04%
2023/09/25	3	129.33	21	129.10	130.00	-18	7,322	-0.25%
2023/09/22	3	126.17	2	128.00	128.50	1	7,519	0.01%
2023/09/21	9	125.61	6.4	125.63	125.50	2.6	7,988	0.03%
2023/09/20	10	130.50	11.6	130.19	129.00	-1.6	8,283	-0.02%
2023/09/19	3	132.00	7.5	131.73	132.00	-4.5	8,272	-0.05%
2023/09/18	0	0.00	4	129.00	129.00	-4	8,245	-0.05%
2023/09/15	7	129.79	5	131.30	129.50	2	8,227	0.02%
2023/09/14	3	130.83	12.7	129.74	131.50	-9.7	8,259	-0.12%
2023/09/13	14.4	127.14	17	127.79	128.00	-2.6	8,254	-0.03%
2023/09/12	6	125.83	14.2	125.18	127.50	-8.2	8,282	-0.10%
2023/09/11	39	128.68	24	127.23	126.50	15	8,262	0.18%
2023/09/08	13.1	126.81	18	125.69	127.00	-5	8,152	-0.06%
2023/09/07	4.2	126.82	7	126.43	126.00	-2.9	8,141	-0.04%
2023/09/06	21.2	125.54	60.5	126.24	125.50	-39.3	8,068	-0.49%
2023/09/05	14	120.68	29.1	121.46	122.50	-15.1	7,903	-0.19%
2023/09/04	14	118.32	2	117.99	118.00	12	7,875	0.15%
2023/09/01	14	118.14	1	120.00	117.50	13	7,921	0.16%
2023/08/31	3.3	120.09	24.5	121.48	121.50	-21.2	7,935	-0.27%
2023/08/30	0	0.00	2	120.50	120.00	-2	7,966	-0.03%
2023/08/29	6	120.50	31	121.21	120.50	-25	7,982	-0.31%
2023/08/28	1	118.00	20	119.23	118.50	-19	8,008	-0.24%
2023/08/25	4	119.50	19	120.29	118.50	-15	8,125	-0.18%
2023/08/24	4	121.88	13.1	119.16	119.00	-9.1	8,105	-0.11%
2023/08/23	16	120.47	25.2	120.24	120.00	-9.1	8,112	-0.11%
2023/08/22	9	117.72	29	118.10	118.00	-20	8,066	-0.25%
2023/08/21	5	118.10	13.1	117.20	117.00	-8.1	7,998	-0.10%
2023/08/18	3	113.83	42	115.32	113.00	-39	7,910	-0.49%
2023/08/17	4.1	116.49	7	116.29	116.00	-3	7,921	-0.04%
2023/08/16	2	113.50	6	112.75	113.00	-4	7,860	-0.05%
2023/08/15	3	114.50	3	114.00	114.00	0	7,846	0.00%
2023/08/14	2	109.50	4	109.88	110.50	-2	7,876	-0.03%
2023/08/11	5	112.00	6.2	112.81	112.00	-1.2	7,835	-0.02%
2023/08/10	5	112.60	7	112.07	111.00	-2	7,810	-0.03%
2023/08/09	1.1	115.93	12	114.17	114.00	-11	7,740	-0.14%
2023/08/08	10	114.05	4	112.75	112.00	6	7,740	0.08%
2023/08/07	9.1	113.55	15	112.43	115.50	-5.9	7,700	-0.08%
2023/08/04	12	117.46	13.1	117.84	118.00	-1.1	7,523	-0.01%
2023/08/02	42.1	119.48	41.7	119.59	117.00	0.3	7,407	0.00%
2023/08/01	61.8	120.35	36.2	119.73	116.00	25.6	7,110	0.36%
2023/07/31	85.2	119.44	91.3	120.67	122.00	-6.1	6,588	-0.09%
2023/07/28	5	110.30	6	110.83	111.00	-1	6,283	-0.02%
2023/07/27	7.2	107.59	3	108.33	108.00	4.2	6,217	0.07%
2023/07/26	4	107.88	0	0.00	107.00	4	6,208	0.06%
2023/07/25	6.2	108.74	0	0.00	107.50	6.2	6,191	0.10%
2023/07/24	15.6	108.70	5	109.90	110.50	10.6	6,145	0.17%
2023/07/21	21.1	107.52	26	107.98	108.50	-4.9	6,114	-0.08%
2023/07/20	4	111.13	38	109.68	109.50	-34	6,082	-0.56%
2023/07/19	6	112.00	24	113.46	111.00	-18	6,028	-0.30%
2023/07/18	19.1	113.77	24	115.10	114.50	-4.9	5,972	-0.08%
2023/07/17	25.3	116.46	24	115.46	115.00	1.3	5,911	0.02%
2023/07/14	4.5	116.50	25.5	116.93	117.00	-21	5,830	-0.36%
2023/07/13	50.1	118.11	38.2	119.65	116.00	11.9	5,767	0.21%
2023/07/12	19	115.00	19.3	115.23	116.00	-0.3	5,548	-0.01%
2023/07/11	28.2	116.00	18.4	116.62	117.00	9.8	5,505	0.18%
2023/07/10	22.3	113.76	7.1	113.22	113.00	15.3	5,547	0.27%
2023/07/07	32.2	115.19	29.6	115.32	114.00	2.6	5,483	0.05%
2023/07/06	100.3	117.76	80.1	117.92	119.50	20.2	5,280	0.38%
2023/07/05	10	115.25	26	114.65	113.50	-16	5,019	-0.32%
2023/07/04	70.3	112.68	46.3	113.72	115.00	24.1	4,973	0.48%
2023/07/03	106.4	110.99	52	113.24	114.00	54.4	4,827	1.13%	大買/
2023/06/30	21.5	104.77	13.5	104.51	105.00	8	4,488	0.18%
2023/06/29	75.1	105.86	57.6	107.18	106.50	17.5	4,411	0.40%
2023/06/28	69.5	101.84	50	102.09	99.60	19.5	3,984	0.49%
2023/06/27	1	95.60	23	96.88	96.50	-22	3,650	-0.60%
2023/06/26	3	96.07	6	96.58	97.00	-3	3,648	-0.08%
2023/06/21	13	96.14	3	96.10	95.90	10	3,633	0.28%
2023/06/20	15	96.57	6	96.70	95.70	9	3,649	0.25%
2023/06/19	19	97.04	16	98.23	98.50	3	3,581	0.08%
2023/06/16	14.1	96.30	5	95.54	97.00	9.1	3,543	0.26%
2023/06/15	10	96.70	21.2	96.84	97.20	-11.2	3,493	-0.32%
2023/06/14	14	96.14	2	96.40	96.70	12	3,493	0.34%
2023/06/13	1	95.30	1	95.40	95.40	0	3,545	0.00%
2023/06/12	1	95.60	6	95.07	95.30	-5	3,647	-0.14%
2023/06/09	5	95.28	4	95.28	95.40	1	3,704	0.03%
2023/06/08	0.2	95.31	3	95.60	94.70	-2.8	3,797	-0.07%
2023/06/07	28	95.22	20	94.75	94.80	8	3,905	0.20%
2023/06/06	38.1	96.74	16	96.58	96.30	22.1	3,923	0.56%
2023/06/05	19	98.28	14	98.56	98.40	5	3,934	0.13%
2023/06/02	22	96.33	7	96.30	95.60	15	4,004	0.37%
2023/06/01	13.1	96.41	7	96.56	95.70	6.1	4,024	0.15%
2023/05/31	17.6	94.75	36	95.41	95.50	-18.4	3,959	-0.47%
2023/05/30	3	92.43	11	92.70	92.40	-8	3,811	-0.21%
2023/05/29	11	91.70	14	92.67	93.30	-3	3,830	-0.08%
2023/05/26	6	90.45	16	90.62	90.60	-10	3,801	-0.26%
2023/05/25	2.1	88.96	2	89.10	89.20	0.1	3,767	0.00%
2023/05/24	0	88.80	0	0.00	89.20	0	3,790	0.00%
2023/05/23	14	89.17	10	88.67	88.50	4	3,806	0.10%
2023/05/22	7	88.87	4	88.55	89.70	3	3,783	0.08%
2023/05/19	0	0.00	10	88.14	88.50	-10	3,778	-0.26%
2023/05/18	5	87.68	80.1	87.39	87.90	-75.1	3,834	-1.96%
2023/05/17	23	85.59	1	85.70	86.80	22	3,779	0.58%
2023/05/16	24	86.61	3	86.53	86.70	21	3,748	0.56%
2023/05/15	0.1	84.80	1	84.40	84.80	-0.9	3,738	-0.02%
2023/05/12	45.3	85.91	0	0.00	84.40	45.3	3,769	1.20%
2023/05/11	5	85.50	1	84.90	84.90	4	3,728	0.11%
2023/05/10	2	87.90	3	87.60	87.50	-1	3,719	-0.03%
2023/05/09	1	87.70	4	88.13	87.60	-3	3,745	-0.08%
2023/05/08	6	86.12	7	87.17	88.40	-1	3,740	-0.03%
2023/05/05	2	85.10	1	85.00	84.80	1	3,728	0.03%
2023/05/04	0	0.00	1	84.60	85.30	-1	3,803	-0.03%
2023/05/03	0	0.00	2	82.70	82.90	-2	3,836	-0.05%
2023/05/02	2	82.90	2.4	83.03	82.90	-0.4	3,857	-0.01%
2023/04/28	1	82.29	4	82.10	82.10	-3	3,868	-0.08%
2023/04/27	4	81.55	1	81.20	81.20	3	3,854	0.08%
2023/04/26	1	80.21	0	0.00	81.10	1	3,841	0.03%
2023/04/25	7	80.76	0	0.00	80.30	7	3,838	0.18%
2023/04/21	3	84.70	77	84.84	82.70	-74	3,827	-1.93%
2023/04/20	10	86.56	0	0.00	85.50	10	3,812	0.26%
2023/04/19	0	0.00	22	88.49	88.10	-22	3,842	-0.57%
2023/04/18	3.2	87.83	3	87.67	88.00	0.2	3,828	0.01%
2023/04/17	1	88.70	0	88.80	88.30	1	3,811	0.03%
2023/04/13	9	88.87	3	87.70	87.70	6	3,788	0.16%
2023/04/12	5	94.50	4	94.35	94.30	1	3,624	0.03%
2023/04/11	1	93.40	13	93.55	94.60	-12	3,562	-0.34%
2023/04/10	5	92.88	6	92.27	93.60	-1	3,490	-0.03%
2023/04/07	38	94.38	19	94.76	93.50	19	3,441	0.55%
2023/04/06	24	94.19	5	96.40	96.60	19	3,367	0.56%
2023/03/31	26	95.26	9	94.80	94.80	17	3,315	0.51%
2023/03/30	27	95.17	25	95.15	95.10	2	3,279	0.06%
2023/03/29	7	93.04	29.4	92.19	92.80	-22.4	3,145	-0.71%
2023/03/28	14	90.94	29	91.80	90.90	-15	3,160	-0.47%
2023/03/27	6	91.80	5	91.32	91.80	1	3,138	0.03%
2023/03/24	5	91.40	6	91.37	91.20	-1	3,156	-0.03%
2023/03/23	10	91.19	14	91.46	91.80	-4	3,240	-0.12%
2023/03/22	1	90.80	1	90.70	90.70	0	3,260	0.00%
2023/03/21	1	90.80	2	90.70	90.80	-1	3,276	-0.03%
2023/03/20	2	89.45	1	89.70	89.60	1	3,268	0.03%
2023/03/17	7	89.97	2	89.90	89.70	5	3,292	0.15%
2023/03/16	5.1	88.69	20	90.00	88.10	-14.9	3,291	-0.45%
2023/03/15	26	91.55	7	90.79	91.00	19	3,298	0.58%
2023/03/14	10	91.01	7	91.10	91.50	3	3,266	0.09%
2023/03/13	6	89.45	16	90.19	91.00	-10	3,256	-0.31%
2023/03/10	45.4	91.11	46	90.34	89.10	-0.6	3,186	-0.02%
2023/03/09	11	90.38	35	91.58	91.10	-24	3,171	-0.76%
2023/03/08	0	91.10	9	90.48	91.30	-9	3,213	-0.28%
2023/03/07	23	89.12	11	89.48	89.60	12	3,307	0.36%
2023/03/06	8	87.23	34.3	87.38	87.20	-26.3	3,216	-0.82%
2023/03/03	4	85.63	4	85.70	85.70	0	3,409	0.00%
2023/03/02	9.1	85.89	3	85.57	85.80	6.1	3,478	0.18%
2023/03/01	12	85.37	8.1	85.40	85.60	4	3,540	0.11%
2023/02/24	8	85.05	5	85.78	84.30	3	3,577	0.08%
2023/02/23	3	84.60	25.3	84.66	84.80	-22.3	3,636	-0.61%
2023/02/22	16.1	83.35	7	83.10	84.40	9.1	3,897	0.23%
2023/02/21	10.1	84.40	3	84.20	83.90	7.1	4,086	0.17%
2023/02/20	3.1	84.65	4.2	84.26	84.20	-1.1	4,123	-0.03%
2023/02/17	14	84.76	14	85.14	84.70	0	4,171	0.00%
2023/02/16	22	82.92	22.5	83.87	84.90	-0.5	4,171	-0.01%
2023/02/15	0	0.00	4	82.43	82.30	-4	4,188	-0.10%
2023/02/14	1	81.50	1	81.40	81.50	0	4,229	0.00%
2023/02/13	4	80.78	13	81.05	81.30	-9	4,257	-0.21%
2023/02/10	16	80.81	2	81.00	80.50	14	4,281	0.33%
2023/02/09	3.1	82.41	6	82.07	82.10	-2.9	4,282	-0.07%
2023/02/08	14	83.03	12	82.55	82.50	2	4,282	0.05%
2023/02/07	14	83.14	6	83.27	83.30	8	4,269	0.19%
2023/02/06	12	82.80	1	83.10	82.50	11	4,254	0.26%
2023/02/03	15	83.17	20.1	82.86	82.70	-5.1	4,261	-0.12%
2023/02/02	4.1	81.68	13	82.74	83.00	-8.9	4,238	-0.21%
2023/02/01	11	81.80	32	81.73	81.90	-21	4,184	-0.50%
2023/01/31	21.1	79.57	4	80.53	80.30	17.1	4,144	0.41%
2023/01/30	15	80.00	1	80.40	79.90	14	4,147	0.34%
2023/01/17	0	0.00	1.1	78.98	79.00	-1.1	4,160	-0.03%
2023/01/16	2.1	78.30	3	78.57	78.90	-0.9	4,198	-0.02%
2023/01/13	5	78.84	1	78.20	78.20	4	4,264	0.09%
2023/01/12	2	79.65	2	79.50	79.50	0	4,296	0.00%
2023/01/11	10	79.78	8	79.94	79.30	2	4,356	0.05%
2023/01/10	17	79.13	0	0.00	78.60	17	4,393	0.39%
2023/01/09	6	80.32	18	80.69	79.80	-12	4,419	-0.27%
2023/01/06	5	77.70	1	77.60	77.70	4	4,382	0.09%
2023/01/05	3	77.57	2	76.90	76.90	1	4,423	0.02%
2023/01/04	11	78.07	2	78.05	77.30	9	4,556	0.20%
2023/01/03	16	76.88	2.5	76.72	76.70	13.5	4,612	0.29%
2022/12/30	1	76.60	1	76.60	76.30	0	4,738	0.00%
2022/12/29	3	75.93	1	75.80	75.90	2	4,775	0.04%
2022/12/28	6	76.80	26	77.87	76.30	-20	4,834	-0.41%
2022/12/27	2	78.45	3	78.43	78.10	-1	4,920	-0.02%
2022/12/26	2	77.35	0	0.00	77.30	2	5,014	0.04%
2022/12/23	3	76.53	3	77.30	77.40	0	5,083	0.00%
2022/12/22	4	77.58	4.1	77.80	77.50	-0.1	5,139	0.00%
2022/12/21	2.1	76.85	3.1	76.90	76.50	-1.1	5,228	-0.02%
2022/12/20	7	78.27	16.6	79.54	76.00	-9.6	5,242	-0.18%
2022/12/19	8	80.60	3	80.53	80.20	5	5,218	0.10%
2022/12/16	11.1	81.33	6	81.27	81.20	5.1	5,240	0.10%
2022/12/15	27	83.74	10	83.63	83.40	17	5,220	0.33%
2022/12/14	10	80.80	17.2	81.98	82.20	-7.2	5,163	-0.14%
2022/12/13	2	81.34	0	80.10	79.40	2	5,129	0.04%
2022/12/12	3	81.43	3	81.83	81.50	0	5,161	0.00%
2022/12/09	2	81.70	3	81.37	80.90	-1	5,185	-0.02%
2022/12/08	2	81.45	4	82.00	81.70	-2	5,228	-0.04%
2022/12/07	12	81.62	31.6	81.09	80.40	-19.6	5,247	-0.37%
2022/12/06	30	84.61	20	84.89	83.20	10	5,271	0.19%
2022/12/05	0	0.00	18	85.02	84.90	-18	5,258	-0.34%
2022/12/02	2	84.25	19	84.28	83.90	-17	5,234	-0.33%
2022/12/01	21	84.18	3	84.60	83.90	18	5,260	0.34%
2022/11/30	12	84.24	8	84.23	83.50	4	5,230	0.08%
2022/11/29	19	82.94	56	83.32	84.10	-37	5,229	-0.71%
2022/11/28	30.4	81.70	1	81.70	81.60	29.4	5,157	0.57%
2022/11/25	60	82.92	38	83.10	82.70	22	5,168	0.43%
2022/11/24	9.2	80.68	22	81.28	81.10	-12.8	4,974	-0.26%
2022/11/23	40	80.72	6	80.75	79.80	34	4,998	0.68%
2022/11/22	8	78.86	8.2	79.97	80.40	-0.2	5,052	0.00%
2022/11/21	22	79.87	1	79.20	79.10	21	5,104	0.41%
2022/11/18	47.6	80.94	46	81.38	80.40	1.6	5,068	0.03%
2022/11/17	28	79.17	32	79.79	78.30	-4	4,928	-0.08%
2022/11/16	5	76.60	12	76.73	76.80	-7	4,910	-0.14%
2022/11/15	32	76.75	2	77.05	76.90	30	4,983	0.60%
2022/11/14	21	77.00	6	77.55	77.40	15	5,111	0.29%
2022/11/11	85	77.64	17.4	79.90	77.00	67.6	5,187	1.30%
2022/11/10	23	79.40	11	78.93	78.20	12	5,206	0.23%
2022/11/09	14	78.09	8	78.58	78.60	6	5,299	0.11%
2022/11/08	58	78.55	1	77.20	77.20	57	5,540	1.03%
2022/11/07	61	78.22	2	78.35	78.70	59	5,723	1.03%
2022/11/04	2	77.00	0	0.00	77.50	2	6,027	0.03%
2022/11/03	1	76.00	5	77.26	77.90	-4	6,235	-0.06%
2022/11/02	23	76.65	0	0.00	76.50	23	6,631	0.35%
2022/11/01	2	76.05	17	76.25	76.40	-15	7,150	-0.21%
2022/10/31	1	75.60	8	75.44	75.60	-7	7,262	-0.10%
2022/10/28	4	74.38	4	74.25	73.90	0	7,343	0.00%
2022/10/27	15	75.31	2	75.35	75.60	13	7,346	0.18%
2022/10/26	4	74.63	13	74.35	74.00	-9	7,400	-0.12%
2022/10/25	5	75.20	4	75.63	75.20	1	7,478	0.01%
2022/10/24	1	76.30	19	75.63	75.40	-18	7,562	-0.24%
2022/10/21	7	76.69	32	76.39	75.20	-25	7,615	-0.33%
2022/10/20	5	78.90	5	79.68	78.70	0	7,592	0.00%
2022/10/19	33	82.47	21	80.54	80.20	12	7,595	0.16%
2022/10/18	14	82.76	24	82.98	82.90	-10	7,586	-0.13%
2022/10/17	1	80.80	1	79.70	80.80	0	7,594	0.00%
2022/10/14	1	81.60	8	81.34	81.80	-7	7,601	-0.09%
2022/10/13	6	80.63	41	79.02	78.50	-35	7,776	-0.45%
2022/10/12	19	81.26	14.1	81.51	82.40	4.9	7,812	0.06%
2022/10/11	5	85.04	7	84.97	85.10	-2	7,829	-0.03%
2022/10/07	34	87.44	23	86.22	86.10	11	8,067	0.14%
2022/10/06	9	85.73	3	86.17	85.90	6	8,315	0.07%
2022/10/05	32	85.93	19	85.63	84.50	13	8,449	0.15%
2022/10/04	37	83.74	19	83.96	84.50	18	8,540	0.21%
2022/10/03	28	81.02	19	81.35	81.70	9	8,769	0.10%
2022/09/30	5	77.54	6	78.00	78.80	-1	8,946	-0.01%
2022/09/29	20	79.83	8	79.40	78.70	12	8,984	0.13%
2022/09/28	15	79.87	44	80.03	78.70	-29	8,948	-0.32%
2022/09/27	7	83.97	4	84.13	83.90	3	8,872	0.03%
2022/09/26	10	85.20	11	85.38	84.30	-1	8,862	-0.01%
2022/09/23	6	88.92	5	88.56	87.80	1	8,842	0.01%
2022/09/22	1	89.50	8	89.84	90.40	-7	8,853	-0.08%
2022/09/21	7	91.10	1	89.90	89.50	6	8,866	0.07%
2022/09/20	1	90.60	3	91.07	91.30	-2	8,865	-0.02%
2022/09/19	7	90.17	7	90.61	89.80	0	8,966	0.00%
2022/09/16	6	91.58	14	91.61	91.00	-8	9,048	-0.09%
2022/09/15	12.1	92.78	4	94.53	91.10	8.1	9,083	0.09%
2022/09/14	4	92.45	3	93.03	93.00	1	9,181	0.01%
2022/09/13	13	95.18	4	94.60	94.30	9	9,219	0.10%
2022/09/12	5	97.50	22	96.80	97.00	-17	9,138	-0.19%
2022/09/08	2	94.12	3	94.43	94.10	-1	9,151	-0.01%
2022/09/07	16	93.73	11	93.95	93.90	5	9,240	0.05%
2022/09/06	12	95.13	29	94.63	94.30	-17	9,197	-0.18%
2022/09/05	24	98.31	14	98.19	96.70	10	9,117	0.11%
2022/09/02	32	97.04	38	97.61	97.50	-6	9,017	-0.07%
2022/09/01	11.1	95.85	49	94.96	95.50	-37.9	8,941	-0.42%
2022/08/31	7	96.63	5	97.22	97.30	2	8,915	0.02%
2022/08/30	14	95.04	22	95.97	97.00	-8	8,901	-0.09%
2022/08/29	23	92.14	14.3	92.79	93.20	8.7	8,830	0.10%
2022/08/26	19	97.91	15	98.31	97.30	4	8,717	0.05%
2022/08/25	14.3	96.92	19.1	97.33	97.60	-4.8	8,594	-0.06%
2022/08/24	26.3	96.24	16.1	96.19	96.00	10.2	8,542	0.12%
2022/08/23	65.2	97.27	33	97.24	97.40	32.2	8,437	0.38%
2022/08/22	32	95.75	14	96.16	95.00	18	8,272	0.22%
2022/08/19	33	97.78	54	97.49	98.40	-21	8,172	-0.26%
2022/08/18	17.3	97.25	15	97.55	98.50	2.3	8,029	0.03%
2022/08/17	17.5	97.85	8	97.39	97.40	9.5	7,930	0.12%
2022/08/16	24	98.84	18	99.08	99.00	6	7,872	0.08%
2022/08/15	47	99.14	16.4	99.18	99.00	30.7	7,812	0.39%
2022/08/12	47	104.54	36	103.24	102.50	11	7,569	0.15%
2022/08/11	118	103.68	89	103.90	104.50	29	7,378	0.39%	大買/
2022/08/10	21.4	104.32	16	104.31	103.50	5.4	7,075	0.08%
2022/08/09	44	101.51	49	103.70	105.50	-5	6,933	-0.07%
2022/08/08	39	97.91	69.1	98.68	101.00	-30.1	6,612	-0.45%
2022/08/05	18	90.81	33	91.17	92.00	-15	6,108	-0.25%
2022/08/04	17	89.08	27	88.02	89.70	-10	6,026	-0.17%
2022/08/03	9	86.02	2.6	86.39	86.30	6.4	5,972	0.11%
2022/08/02	35.4	87.09	4	87.15	86.80	31.4	6,013	0.52%
2022/08/01	26	90.31	13	90.18	89.50	13	6,004	0.22%
2022/07/29	21	89.25	36	89.77	90.40	-15	5,973	-0.25%
2022/07/28	12	87.98	22	88.71	88.00	-10	6,009	-0.17%
2022/07/27	3	86.63	3	87.10	87.00	0	5,970	0.00%
2022/07/26	3	86.77	4	86.03	86.00	-1	5,991	-0.02%
2022/07/25	5	86.20	5	86.62	86.40	0	6,077	0.00%
2022/07/22	12	86.33	15	86.29	85.50	-3	6,196	-0.05%
2022/07/21	9.4	87.71	17	87.74	88.00	-7.6	6,380	-0.12%
2022/07/20	22	86.78	15	87.47	87.70	7	6,531	0.11%
2022/07/19	10	88.22	2	88.20	87.80	8	6,383	0.13%
2022/07/18	24.4	87.61	5	88.36	88.50	19.4	6,420	0.30%
2022/07/15	62	88.14	50	89.77	88.20	12	6,451	0.19%
2022/07/14	36	87.42	101.8	88.26	90.50	-65.8	6,197	-1.06%	大賣/
2022/07/13	20	83.59	12	83.45	82.30	8	5,844	0.14%
2022/07/12	9	83.11	20	83.79	84.00	-11	5,685	-0.19%
2022/07/11	57	87.97	62	86.05	85.60	-5	5,535	-0.09%
2022/07/08	36	85.23	83	85.72	86.90	-47	5,213	-0.90%
2022/07/07	17	79.45	19	80.71	82.10	-2	4,951	-0.04%
2022/07/06	7	76.11	10	76.77	76.00	-3	4,868	-0.06%
2022/07/05	6	76.28	3	76.43	76.10	3	4,897	0.06%
2022/07/04	8	76.35	4	77.65	75.00	4	4,909	0.08%
2022/07/01	27	78.36	1	76.50	75.90	26	4,966	0.52%
2022/06/30	13	81.62	4	81.25	81.10	9	4,985	0.18%
2022/06/29	3	83.23	0	0.00	82.60	3	5,025	0.06%
2022/06/28	20	84.02	21	83.99	83.70	-1	5,017	-0.02%
2022/06/27	37	83.05	72	82.77	83.80	-35	5,104	-0.69%
2022/06/24	4	83.40	20.5	83.47	83.60	-16.5	5,033	-0.33%
2022/06/23	5	81.58	6	81.22	81.10	-1	4,909	-0.02%
2022/06/22	10	82.48	13	82.18	81.20	-3	4,888	-0.06%
2022/06/21	7	78.51	18	79.68	81.20	-11	4,782	-0.23%
2022/06/20	2	76.15	6	76.15	75.50	-4	4,722	-0.08%
2022/06/17	11	76.96	13	77.08	76.80	-2	4,741	-0.04%
2022/06/16	11	82.41	13	81.78	79.60	-2	4,693	-0.04%
2022/06/15	1	79.50	4	79.85	79.60	-3	4,602	-0.07%
2022/06/14	3	76.57	9	77.62	79.10	-6	4,639	-0.13%
2022/06/13	5	77.64	14	77.19	77.30	-9	4,700	-0.19%
2022/06/10	1	80.10	4	80.05	80.20	-3	4,773	-0.06%
2022/06/09	4	79.05	24.1	79.35	79.80	-20.1	4,911	-0.41%
2022/06/08	39	80.02	67	79.69	79.00	-28	4,985	-0.56%
2022/06/07	16	80.62	7	80.20	80.30	9	4,971	0.18%
2022/06/06	0	0.00	2	80.80	80.30	-2	4,929	-0.04%
2022/06/02	33	80.76	14	80.79	80.30	19	4,927	0.39%
2022/06/01	7	80.29	34	80.73	80.50	-27	4,928	-0.55%
2022/05/31	8.1	79.74	18	79.82	79.50	-9.9	4,901	-0.20%
2022/05/30	11	79.99	13	80.43	80.60	-2	4,863	-0.04%
2022/05/27	5	78.36	5	78.66	78.70	0	4,822	0.00%
2022/05/26	16	77.38	4	78.00	77.50	12	4,793	0.25%
2022/05/25	8	78.94	3	78.60	79.00	5	4,742	0.11%
2022/05/24	38	80.54	5	79.62	79.10	33	4,743	0.70%
2022/05/23	18	80.24	22	79.52	79.60	-4	4,673	-0.09%
2022/05/20	1	77.80	1	77.10	77.10	0	4,599	0.00%
2022/05/19	2	77.85	3	78.03	77.60	-1	4,562	-0.02%
2022/05/18	14	78.01	2	78.80	78.00	12	4,537	0.26%
2022/05/17	21	77.90	14	78.64	78.10	7	4,537	0.15%
2022/05/16	10	77.82	10	77.84	77.40	0	4,485	0.00%
2022/05/13	10	73.95	7	74.14	74.90	3	4,417	0.07%
2022/05/12	1	73.10	6	72.30	72.00	-5	4,409	-0.11%
2022/05/11	6	73.92	3	73.83	73.50	3	4,412	0.07%
2022/05/10	14	73.99	8	74.54	74.30	6	4,446	0.13%
2022/05/09	16	76.33	7	75.73	74.20	9	4,448	0.20%
2022/05/06	6	76.32	21	76.35	76.20	-15	4,492	-0.33%
2022/05/05	68	80.62	75	80.08	79.00	-7	4,596	-0.15%
2022/05/04	3	82.23	14	82.60	82.30	-11	4,626	-0.24%
2022/05/03	18	83.83	10	82.96	82.70	8	4,687	0.17%
2022/04/29	22	84.92	27	84.99	83.40	-5	4,705	-0.11%
2022/04/28	54	86.00	28	84.78	83.60	26	4,617	0.56%
2022/04/27	42	85.74	49.2	86.61	87.40	-7.2	4,487	-0.16%
2022/04/26	20.1	85.16	60	85.67	86.70	-39.9	4,372	-0.91%
2022/04/25	18	82.19	9.1	81.66	81.50	9	4,279	0.21%
2022/04/22	18	84.47	29.1	85.40	86.30	-11.1	4,356	-0.25%
2022/04/21	33.1	83.93	49.4	83.97	85.60	-16.3	4,281	-0.38%
2022/04/20	10	80.37	18	81.02	80.10	-8	4,094	-0.20%
2022/04/19	7	78.89	12	78.19	78.10	-5	4,059	-0.12%
2022/04/18	2	76.45	1	76.70	76.10	1	4,079	0.02%
2022/04/15	3	76.37	1	76.60	76.40	2	4,115	0.05%
2022/04/14	2	78.05	6	78.50	78.00	-4	4,240	-0.09%
2022/04/13	6.1	77.60	3	77.90	77.50	3.1	4,282	0.07%
2022/04/12	6	77.65	2.4	77.28	77.90	3.7	4,318	0.08%
2022/04/11	5	78.50	10	77.31	77.50	-5	4,378	-0.11%
2022/04/08	6.3	77.82	33	78.35	78.20	-26.7	4,523	-0.59%
2022/04/07	12.2	77.34	1	78.30	75.20	11.2	4,871	0.23%
2022/04/06	16	81.18	11.1	80.46	81.00	4.9	4,809	0.10%
2022/04/01	19.1	80.88	14	80.77	81.10	5.1	4,744	0.11%
2022/03/31	4	79.33	1.2	79.08	79.10	2.8	4,662	0.06%
2022/03/30	8.1	80.13	19.2	80.65	80.40	-11.1	4,650	-0.24%
2022/03/29	14	79.21	14	79.95	78.40	0	4,548	0.00%
2022/03/28	10	78.37	16	78.18	78.80	-6	4,492	-0.13%
2022/03/25	7	79.10	5	78.84	79.30	2	4,463	0.04%
2022/03/24	5	79.36	16	79.16	77.90	-11	4,421	-0.25%
2022/03/23	1.2	77.73	3	78.00	77.80	-1.8	4,355	-0.04%
2022/03/22	18	76.45	2	77.55	77.90	16	4,336	0.37%
2022/03/21	0	0.00	2	77.10	76.30	-2	4,320	-0.05%
2022/03/18	2	76.50	4	76.43	76.10	-2	4,273	-0.05%
2022/03/17	11	77.01	14	77.06	76.20	-3	4,236	-0.07%
2022/03/16	13	76.82	3	76.23	76.10	10	4,169	0.24%
2022/03/15	4	77.73	5.4	78.73	78.80	-1.4	4,087	-0.03%
2022/03/14	17.1	78.26	45	79.10	79.30	-27.9	3,988	-0.70%
2022/03/11	17	76.24	36	76.02	75.90	-19	3,855	-0.49%
2022/03/10	6	74.10	2.1	73.75	74.40	3.9	3,735	0.10%
2022/03/08	4	70.70	0	0.00	69.70	4	3,687	0.11%
2022/03/07	1	70.80	4	71.30	71.20	-3	3,658	-0.08%
2022/03/03	1	74.10	0	0.00	74.50	1	3,636	0.03%
2022/03/02	1	73.80	1	74.60	74.10	0	3,635	0.00%
2022/03/01	1	74.50	2	74.40	74.50	-1	3,623	-0.03%
2022/02/25	0	0.00	41	72.07	72.30	-41	3,617	-1.13%
2022/02/24	3	72.53	1	72.10	72.00	2	3,634	0.06%
2022/02/22	1	73.80	0	0.00	73.60	1	3,640	0.03%
2022/02/21	0.1	74.20	0	0.00	74.00	0.1	3,617	0.00%
2022/02/18	1	74.20	2	74.60	74.40	-1	3,634	-0.03%
2022/02/17	10	74.93	5	74.24	73.90	5	3,671	0.14%
2022/02/16	5	75.00	2	75.60	75.00	3	3,630	0.08%
2022/02/15	4	74.13	7	74.26	73.60	-3	3,599	-0.08%
2022/02/14	4	75.13	7	74.89	74.50	-3	3,561	-0.08%
2022/02/11	13	75.36	6	75.73	75.50	7	3,524	0.20%
2022/02/10	18	77.05	15	76.75	76.50	3	3,469	0.09%
2022/02/09	15.1	78.11	4.3	78.39	78.60	10.8	3,406	0.32%
2022/02/08	8.1	77.79	26	78.61	78.80	-17.9	3,354	-0.53%
2022/02/07	58.1	77.36	143.8	77.40	77.50	-85.7	3,256	-2.63%	大賣/
2022/01/26	62	76.59	91	76.76	77.00	-29	3,058	-0.95%
2022/01/25	21	75.23	26.2	75.00	74.30	-5.2	2,862	-0.18%
2022/01/24	53	74.49	25.2	74.51	75.90	27.8	2,748	1.01%
2022/01/21	67	73.72	18	74.11	73.30	49	2,662	1.84%
2022/01/20	4	75.60	9	75.38	75.70	-5	2,605	-0.19%
2022/01/19	7	74.59	36	75.18	75.50	-29	2,556	-1.13%
2022/01/18	19.4	75.05	22.1	74.46	74.80	-2.7	2,407	-0.11%
2022/01/17	7	73.39	15	73.43	73.50	-8	2,271	-0.35%
2022/01/14	6	69.87	3	70.14	70.00	3	2,128	0.14%
2022/01/13	1	69.00	31	69.00	69.10	-30	2,076	-1.44%
2022/01/12	5	70.30	2	69.05	68.50	3	2,068	0.15%
2022/01/11	8	68.23	33	69.72	67.80	-25	2,037	-1.23%
2022/01/10	55.1	71.76	6	71.07	70.20	49.1	1,990	2.47%
2022/01/07	7	71.17	29	70.61	71.00	-22	1,928	-1.14%
2022/01/06	8	67.81	13	68.23	67.40	-5	1,787	-0.28%
2022/01/05	24	69.97	15.1	69.43	69.30	8.9	1,732	0.51%
2022/01/04	39	70.95	27	70.58	70.30	12	1,674	0.72%
2022/01/03	35.1	73.45	27	74.39	72.60	8.1	1,580	0.51%
2021/12/30	130.1	73.80	81.7	74.38	75.70	48.4	1,373	3.52%	大買/
2021/12/29	0	0.00	19	70.17	70.30	-19	978	-1.94%
2021/12/28	2	69.45	48	69.71	70.00	-46	967	-4.76%
2021/12/27	1.5	69.00	31	69.26	69.40	-29.5	952	-3.10%
2021/12/24	3	69.16	3	69.43	68.40	0	952	0.00%
2021/12/23	11	70.00	2.1	69.55	69.70	8.9	931	0.96%
2021/12/21	1	67.40	0	0.00	68.00	1	887	0.11%
2021/12/20	0	0.00	10	68.35	67.40	-10	886	-1.13%
2021/12/17	1	68.10	6	68.03	68.00	-5	870	-0.57%
2021/12/16	1	69.30	0	0.00	68.80	1	857	0.12%
2021/12/15	2	70.40	4	69.85	69.20	-2	846	-0.24%
2021/12/14	3	68.87	0.5	69.00	68.50	2.5	806	0.31%
2021/12/13	0	0.00	1	69.40	69.90	-1	808	-0.12%
2021/12/10	2	69.30	2	69.05	69.00	0	798	0.00%
2021/12/09	2	69.10	5	69.08	68.80	-3	797	-0.38%
2021/12/08	1	68.30	3	68.77	68.70	-2	786	-0.25%
2021/12/07	16	67.86	5	68.50	68.30	11	774	1.42%
2021/12/06	2	65.25	1	65.50	65.30	1	756	0.13%
2021/12/02	0.5	66.90	4	66.45	66.40	-3.5	762	-0.46%
2021/11/29	5.5	64.51	28	65.55	65.40	-22.5	751	-2.99%
2021/11/26	1	66.80	1	66.40	65.50	0	744	0.00%
2021/11/25	0	0.00	2	67.30	67.20	-2	734	-0.27%
2021/11/24	5	66.94	1	67.20	67.20	4	730	0.55%
2021/11/23	35	68.20	20	69.03	67.20	15	718	2.09%
2021/11/22	19.1	70.14	9	69.87	70.20	10.1	704	1.43%
2021/11/19	0	0.00	6	67.58	68.00	-6	689	-0.87%
2021/11/18	3	68.73	5	68.52	68.60	-2	683	-0.29%
2021/11/17	6	68.93	1	70.00	69.00	5	679	0.74%
2021/11/16	3.5	68.40	42.1	69.07	69.20	-38.6	660	-5.84%
2021/11/15	1	66.60	0	0.00	66.00	1	608	0.16%
2021/11/12	5	65.36	46	65.57	65.10	-41	609	-6.73%
2021/11/11	1.1	65.69	3	65.97	65.50	-2	607	-0.32%
2021/11/10	0	67.00	1	66.50	66.50	-1	608	-0.16%
2021/11/09	28.7	67.38	0	0.00	66.60	28.7	617	4.65%
2021/11/08	17	67.45	2	67.90	67.50	15	616	2.43%
2021/11/05	8.3	67.48	43	67.93	67.00	-34.7	599	-5.79%
2021/11/04	22.2	65.56	15.1	66.27	66.70	7.1	570	1.24%
2021/11/03	1	64.80	2	65.10	64.50	-1	549	-0.18%
2021/11/02	1	65.40	3	64.97	64.10	-2	548	-0.36%
2021/11/01	22.1	64.58	8	64.70	65.20	14.1	547	2.58%
2021/10/28	10	64.20	0	0.00	64.30	10	539	1.85%
2021/10/27	0	0.00	2	64.20	64.70	-2	539	-0.37%
2021/10/26	1	63.70	2	63.70	63.60	-1	543	-0.18%
2021/10/21	3	62.10	0	0.00	61.00	3	547	0.55%
2021/10/20	3	62.30	1	62.30	62.00	2	543	0.37%
2021/10/19	0	0.00	1	61.90	61.90	-1	541	-0.18%
2021/10/15	2	61.50	0	0.00	61.60	2	547	0.37%
2021/10/14	2	61.05	0	0.00	61.10	2	552	0.36%
2021/10/13	5	60.76	0	0.00	60.80	5	556	0.90%
2021/10/12	1	61.50	0	0.00	61.30	1	563	0.18%
2021/10/08	0	0.00	5	62.30	62.30	-5	588	-0.85%
2021/10/07	0	0.00	1	62.20	62.10	-1	611	-0.16%
2021/10/06	2	60.80	13	60.90	60.10	-11	631	-1.74%
2021/10/05	6.3	59.93	0	0.00	60.70	6.3	639	0.98%
2021/10/04	6	61.00	0	0.00	60.80	6	636	0.94%
2021/10/01	3	61.37	0	0.00	61.00	3	664	0.45%
2021/09/30	7	62.37	60	62.40	62.20	-53	691	-7.66%
2021/09/29	0.1	62.60	10	62.58	62.30	-9.9	696	-1.43%
2021/09/28	1	63.30	1	63.50	63.10	0	702	0.00%
2021/09/27	2	63.50	10	63.50	63.30	-8	707	-1.13%
2021/09/24	0.2	64.30	0	0.00	63.90	0.2	712	0.02%
2021/09/23	0	0.00	2	63.80	63.70	-2	722	-0.28%
2021/09/22	0	0.00	4	63.10	63.40	-4	730	-0.55%
2021/09/17	5	63.58	0	0.00	63.80	5	736	0.68%
2021/09/16	1	63.20	20	64.10	63.10	-19	747	-2.54%
2021/09/15	1	64.60	2	64.45	64.30	-1	736	-0.14%
2021/09/14	0	0.00	1	65.80	65.70	-1	739	-0.14%
2021/09/13	1	66.70	0	0.00	66.30	1	740	0.14%
2021/09/10	0	67.40	0	0.00	67.30	0	743	0.00%
2021/09/09	1	67.20	5	66.68	67.20	-4	749	-0.53%
2021/09/08	1	65.90	0	0.00	66.00	1	745	0.13%
2021/09/03	0	0.00	20	65.80	65.90	-20	747	-2.68%
2021/08/31	0	0.00	1	65.20	65.10	-1	755	-0.13%
2021/08/27	0	65.60	0	0.00	65.50	0	786	0.00%
2021/08/25	0	0.00	8	65.53	66.80	-8	792	-1.01%
2021/08/24	1	64.40	0	0.00	64.40	1	776	0.13%
2021/08/20	5	62.10	0	0.00	62.30	5	778	0.64%
2021/08/18	5	62.30	0.6	61.67	63.60	4.5	783	0.57%
2021/08/17	4	61.20	0	0.00	61.20	4	782	0.51%
2021/08/16	2.1	60.80	0.6	61.20	61.20	1.5	807	0.18%
2021/08/13	2.4	61.68	1	61.00	61.10	1.4	862	0.16%
2021/08/12	1	63.30	0	0.00	63.00	1	857	0.12%
2021/08/11	1	63.80	2	63.90	63.90	-1	857	-0.12%
2021/08/10	0.1	64.24	8	63.83	63.80	-7.9	859	-0.91%
2021/08/09	1.1	64.60	0	0.00	64.70	1.1	884	0.12%
2021/08/04	1	65.60	0	0.00	65.80	1	967	0.10%
2021/08/03	0	0.00	1	65.30	65.60	-1	1,003	-0.10%
2021/08/02	11	65.20	0	0.00	65.50	11	1,013	1.09%
2021/07/30	50	65.06	5	65.00	64.90	45	1,016	4.43%
2021/07/29	10	66.10	0	0.00	65.70	10	1,012	0.99%
2021/07/28	1.2	66.95	1	65.80	66.00	0.2	1,021	0.02%
2021/07/27	0	0.00	0.1	68.20	67.30	-0.1	1,063	-0.01%
2021/07/22	1	67.00	0	0.00	67.00	1	1,104	0.09%
2021/07/21	2	66.40	0	0.00	66.30	2	1,115	0.18%
2021/07/20	0	0.00	0.1	67.20	66.90	-0.1	1,118	-0.01%
2021/07/19	0	0.00	2.2	67.63	67.60	-2.2	1,128	-0.19%
2021/07/16	2	67.65	2	67.10	67.60	0	1,163	0.00%
2021/07/15	22.1	69.44	0	0.00	69.20	22.1	1,167	1.90%
2021/07/14	0.3	69.70	0	0.00	70.00	0.3	1,162	0.02%
2021/07/13	3	68.76	1	68.70	69.10	2	1,163	0.18%
2021/07/12	2	67.60	0	0.00	68.00	2	1,163	0.17%
2021/07/09	3	67.43	1	67.20	68.00	2	1,176	0.17%
2021/07/08	5.1	66.87	0	0.00	66.90	5.1	1,211	0.42%
2021/07/07	11.5	67.63	0	0.00	67.40	11.5	1,250	0.92%
2021/07/06	3.3	68.60	1	68.60	68.10	2.3	1,268	0.18%
2021/07/05	0.1	68.70	1	68.70	68.90	-0.9	1,305	-0.07%
2021/07/02	0	0.00	1	68.00	68.00	-1	1,370	-0.07%
2021/07/01	2.3	68.19	0	0.00	67.80	2.3	1,400	0.16%
2021/06/30	3	68.57	2	69.15	68.80	1	1,453	0.07%
2021/06/29	3	68.60	0	0.00	68.50	3	1,520	0.20%
2021/06/28	0	0.00	1	68.30	68.40	-1	1,577	-0.06%
2021/06/25	0	0.00	21.1	68.50	68.80	-21.1	1,597	-1.32%
2021/06/24	0	0.00	0.1	67.00	66.90	-0.1	1,607	0.00%
2021/06/23	0	0.00	1	67.00	66.80	-1	1,631	-0.06%
2021/06/22	0	66.00	0	66.20	65.80	0	1,706	0.00%
2021/06/21	1	65.90	0	0.00	66.20	1	1,718	0.06%
2021/06/18	0	65.90	0	0.00	66.50	0	1,745	0.00%
2021/06/17	3	66.20	0	0.00	65.90	3	1,776	0.17%
2021/06/15	10	65.80	0	0.00	65.90	10	1,963	0.51%
2021/06/11	10.3	65.81	5	65.80	65.50	5.3	1,973	0.27%
2021/06/10	1	65.80	0	0.00	66.00	1	1,984	0.05%
2021/06/09	1	65.20	0	0.00	64.70	1	1,990	0.05%
2021/06/04	2.2	64.95	0	0.00	64.60	2.2	2,036	0.11%
2021/06/03	5	66.14	2	66.20	66.20	3	2,052	0.15%
2021/06/02	0	0.00	2	66.65	66.40	-2	2,066	-0.10%
2021/06/01	0	0.00	1	67.00	67.40	-1	2,073	-0.05%
2021/05/31	0.1	66.00	3	66.17	66.50	-2.9	2,094	-0.14%
2021/05/26	1	64.20	0	0.00	65.00	1	2,141	0.05%
2021/05/25	0	0.00	7	64.60	64.80	-7	2,145	-0.33%
2021/05/24	2	64.30	0	0.00	64.30	2	2,149	0.09%
2021/05/21	5	67.00	4	68.08	66.20	1	2,132	0.05%
2021/05/20	1	62.51	0	0.00	62.00	1	2,082	0.05%
2021/05/18	0	0.00	1	61.30	63.50	-1	2,103	-0.05%
2021/05/17	1	61.90	1	62.50	59.80	0	2,104	0.00%
2021/05/14	2	62.35	0	0.00	63.30	2	2,081	0.10%
2021/05/13	6	61.27	0	0.00	61.60	6	2,065	0.29%
2021/05/12	5.2	63.25	9	62.40	63.30	-3.8	2,041	-0.19%
2021/05/11	4	68.08	1	66.40	66.70	3	1,998	0.15%
2021/05/10	0.2	70.50	0	0.00	70.10	0.2	1,964	0.01%
2021/05/06	10	70.10	0	0.00	69.90	10	1,971	0.51%
2021/05/04	2	68.90	5	68.18	69.40	-3	1,976	-0.15%
2021/05/03	1.1	72.54	0	0.00	71.80	1.1	1,944	0.05%
2021/04/29	2	74.65	0	0.00	74.10	2	1,946	0.10%
2021/04/28	0	0.00	12	74.97	75.20	-12	1,947	-0.62%
2021/04/26	4	73.38	4	73.80	73.80	0	1,961	0.00%
2021/04/23	1	73.30	4	73.55	73.30	-3	1,969	-0.15%
2021/04/22	6	74.22	7	73.54	73.30	-1	1,981	-0.05%
2021/04/20	2	75.20	1	75.40	75.50	1	1,976	0.05%
2021/04/19	1	76.10	20.3	76.15	75.60	-19.3	1,988	-0.97%
2021/04/16	0	0.00	12	76.15	76.20	-12	1,989	-0.60%
2021/04/15	0	0.00	1	75.50	75.50	-1	1,993	-0.05%
2021/04/14	9	75.03	6	75.08	75.00	3	2,001	0.15%
2021/04/13	7	77.11	12	76.83	75.80	-5	1,997	-0.25%
2021/04/12	2	76.70	3	76.80	76.50	-1	1,975	-0.05%
2021/04/09	2	76.80	5	76.96	76.70	-3	1,937	-0.15%
2021/04/08	21	76.60	0.5	77.20	76.50	20.5	1,897	1.08%
2021/04/07	1	75.80	3	75.43	76.10	-2	1,830	-0.11%
2021/04/06	1.2	75.98	6	75.72	75.70	-4.8	1,799	-0.27%
2021/04/01	10.1	75.20	36	75.07	75.40	-25.9	1,745	-1.48%
2021/03/31	3	74.13	3	74.20	74.10	0	1,672	0.00%
2021/03/26	9	73.48	0.2	73.70	73.20	8.8	1,574	0.56%
2021/03/25	11.1	74.02	13	74.17	73.40	-2	1,559	-0.13%
2021/03/23	8	73.06	1	73.20	72.90	7	1,470	0.48%
2021/03/22	15	72.97	4	73.10	73.20	11	1,451	0.76%
2021/03/19	11	73.73	2	73.80	73.70	9	1,428	0.63%
2021/03/18	21	73.90	8	74.30	74.40	13	1,378	0.94%
2021/03/17	71	71.80	3	71.70	71.70	68	1,267	5.36%
2021/03/16	3	71.90	1	71.70	71.80	2	1,333	0.15%
2021/03/15	3	71.70	9	71.50	71.70	-6	1,399	-0.43%
2021/03/12	1.2	71.58	2	71.30	71.50	-0.8	1,402	-0.06%
2021/03/11	3	71.30	2	71.40	71.30	1	1,398	0.07%
2021/03/10	8	71.43	1	71.50	71.00	7	1,391	0.50%
2021/03/09	12	71.37	1	70.70	71.30	11	1,391	0.79%
2021/03/08	7	71.73	0	0.00	71.10	7	1,377	0.51%
2021/03/04	1	70.70	0	0.00	70.70	1	1,371	0.07%
2021/03/03	1	71.70	0	0.00	71.60	1	1,405	0.07%
2021/02/26	0	0.00	0	73.10	72.80	0	1,452	0.00%
2021/02/25	1	73.40	0	0.00	73.40	1	1,468	0.07%
2021/02/23	0	0.00	3	73.20	73.50	-3	1,486	-0.20%
2021/02/22	1	74.30	2	73.90	74.00	-1	1,482	-0.07%
2021/02/18	1	73.70	0	0.00	73.70	1	1,473	0.07%
2021/02/05	2	72.10	0	0.00	72.10	2	1,465	0.14%
2021/02/04	4	72.03	1	73.00	72.00	3	1,485	0.20%
2021/02/03	1	73.50	0	0.00	72.80	1	1,489	0.07%
2021/02/02	1	73.50	0	0.00	73.20	1	1,513	0.07%
2021/01/29	0.1	73.70	0	0.00	73.40	0.1	1,536	0.01%
2021/01/28	1	74.80	0.1	74.80	75.00	0.9	1,525	0.06%
2021/01/27	0	0.00	0.1	74.20	74.70	-0.1	1,510	0.00%
2021/01/26	1	73.60	0	0.00	74.00	1	1,495	0.07%
2021/01/22	0.2	73.90	1	71.90	73.60	-0.8	1,472	-0.05%
2021/01/21	0	0.00	2	71.40	71.20	-2	1,455	-0.14%
2021/01/20	0.2	73.20	0	0.00	72.00	0.2	1,438	0.01%
2021/01/19	8	74.00	0	0.00	73.90	8	1,407	0.57%
2021/01/18	5	74.10	5	75.40	74.20	0	1,392	0.00%
2021/01/15	12	76.14	3	75.73	75.20	9	1,374	0.65%
2021/01/14	1	76.90	0	0.00	76.90	1	1,356	0.07%
2021/01/13	11	77.05	2	77.35	77.00	9	1,352	0.67%
2021/01/12	1	77.60	0	0.00	77.10	1	1,328	0.08%
2021/01/11	2	79.50	27	78.88	78.80	-25	1,306	-1.91%
2021/01/08	5	78.72	28	78.61	79.00	-23	1,285	-1.79%
2021/01/07	30	80.13	0	0.00	80.00	30	1,263	2.37%
2021/01/06	1.3	80.05	5	80.98	79.50	-3.7	1,234	-0.30%
2021/01/05	2	80.70	8	80.46	80.70	-6	1,194	-0.50%
2021/01/04	1	78.50	2	78.60	78.90	-1	1,151	-0.09%
2020/12/31	2	78.00	4	77.70	78.00	-2	1,146	-0.17%
2020/12/30	1	77.60	6	77.70	77.60	-5	1,139	-0.44%
2020/12/29	1	77.90	0	0.00	77.90	1	1,134	0.09%
2020/12/28	1	77.70	1	78.10	77.90	0	1,129	0.00%
2020/12/25	1	77.80	0	0.00	77.80	1	1,123	0.09%
2020/12/24	6	77.68	0	0.00	77.50	6	1,118	0.54%
2020/12/21	0	0.00	1	77.80	77.90	-1	1,140	-0.09%
2020/12/18	1	78.70	0	0.00	78.30	1	1,141	0.09%
2020/12/16	0	0.00	3	78.90	78.90	-3	1,137	-0.26%
2020/12/15	10	80.00	1	80.10	78.80	9	1,127	0.80%
2020/12/14	7	81.47	7	80.89	80.50	0	1,117	0.00%
2020/12/11	1	81.60	3	80.93	81.40	-2	1,123	-0.18%
2020/12/10	3	81.67	18.1	82.50	81.70	-15.1	1,097	-1.37%
2020/12/09	3	80.43	4	80.35	81.00	-1	1,020	-0.10%
2020/12/07	2	78.55	0	0.00	78.60	2	938	0.21%
2020/12/04	1.2	78.51	0	0.00	78.50	1.2	942	0.12%
2020/12/03	2	79.75	1	78.80	78.70	1	931	0.11%
2020/12/02	3	79.47	0	0.00	79.30	3	924	0.32%
2020/12/01	1	78.50	10	78.30	78.40	-9	910	-0.99%
2020/11/30	1	79.10	0	0.00	79.00	1	905	0.11%
2020/11/27	4	79.60	8	79.50	79.60	-4	894	-0.45%
2020/11/26	13	79.38	5	79.12	80.50	8	838	0.95%
2020/11/25	5	79.00	8	77.99	77.60	-3	780	-0.38%
2020/11/24	14	78.76	0	0.00	78.60	14	759	1.84%
2020/11/23	2	77.75	0	0.00	77.90	2	741	0.27%
2020/11/20	1	75.50	2	75.60	75.30	-1	711	-0.14%
2020/11/17	5	76.68	3	76.63	76.30	2	758	0.26%
2020/11/16	0	0.00	1	76.20	76.10	-1	781	-0.13%
2020/11/12	3	76.90	1	77.00	76.90	2	787	0.25%
2020/11/11	1	76.50	1	76.30	76.20	0	766	0.00%
2020/11/10	7	76.01	1	76.10	76.00	6	761	0.79%
2020/11/09	1	75.60	1	75.40	75.80	0	761	0.00%
2020/10/29	1	73.60	10	73.59	73.70	-9	875	-1.03%
2020/10/27	0	0.00	3	75.17	75.30	-3	917	-0.33%
2020/10/26	0	0.00	2	75.50	75.00	-2	939	-0.21%
2020/10/15	0	0.00	1	73.80	74.50	-1	1,155	-0.09%
2020/10/08	13	73.94	2	73.85	73.40	11	1,240	0.89%
2020/10/07	0	0.00	1	72.60	72.90	-1	1,266	-0.08%
2020/10/05	2	72.20	3	72.43	72.50	-1	1,323	-0.08%
2020/09/28	0	0.00	3	72.20	71.90	-3	1,605	-0.19%
2020/09/24	1	74.20	1	73.70	73.90	0	1,683	0.00%
2020/09/22	2	74.50	0	0.00	74.40	2	1,707	0.12%
2020/09/21	1	75.80	1	75.90	75.50	0	1,737	0.00%
2020/09/18	0	0.00	1	76.10	76.10	-1	1,757	-0.06%
2020/09/15	0	0.00	1	75.20	75.10	-1	1,911	-0.05%
2020/09/14	3	75.27	0	0.00	75.40	3	1,972	0.15%
2020/09/10	1	74.50	0	0.00	74.40	1	2,020	0.05%
2020/09/04	1	77.40	1	77.60	77.70	0	2,036	0.00%
2020/09/01	5	78.20	0	0.00	77.90	5	2,116	0.24%
2020/08/28	1	79.20	0	0.00	79.00	1	2,179	0.05%
2020/08/27	1	79.70	7	80.11	79.80	-6	2,178	-0.28%
2020/08/26	0	0.00	2	79.30	79.10	-2	2,166	-0.09%
2020/08/25	0	0.00	1	79.30	79.30	-1	2,166	-0.05%
2020/08/24	0	0.00	1	78.30	78.30	-1	2,150	-0.05%
2020/08/20	3	75.23	1	77.50	74.70	2	2,119	0.09%
2020/08/19	5	78.82	0	0.00	78.60	5	2,091	0.24%
2020/08/13	0	0.00	4	80.00	79.20	-4	2,078	-0.19%
2020/08/07	6	81.72	0	0.00	80.90	6	2,046	0.29%
2020/08/06	2	81.80	3.1	82.23	83.40	-1.1	2,009	-0.06%
2020/08/05	0	0.00	1	80.60	81.90	-1	2,003	-0.05%
2020/08/03	1	79.80	0	0.00	79.90	1	1,985	0.05%
2020/07/31	2	78.30	1	78.30	79.20	1	1,983	0.05%
2020/07/28	7.3	78.55	0	0.00	78.60	7.3	2,032	0.36%
2020/07/27	5	82.22	3	81.60	81.30	2	2,016	0.10%
2020/07/24	0	0.00	8	83.91	83.00	-8	1,986	-0.40%
2020/07/23	0	0.00	7	84.47	84.50	-7	1,950	-0.36%
2020/07/21	2	83.60	1	82.80	82.70	1	1,933	0.05%
2020/07/20	1	82.10	2	82.90	83.70	-1	1,894	-0.05%
2020/07/17	2	81.80	0	0.00	81.70	2	1,861	0.11%
2020/07/15	0	0.00	4	80.55	80.60	-4	1,842	-0.22%
2020/07/14	1	81.00	0	0.00	80.60	1	1,835	0.05%
2020/07/13	1	82.40	1	82.00	82.00	0	1,806	0.00%
2020/07/10	1	82.00	4	81.30	81.30	-3	1,801	-0.17%
2020/07/09	49	83.99	10	85.17	83.30	39	1,772	2.20%
2020/07/08	4	85.48	17	85.86	86.20	-13	1,684	-0.77%
2020/07/07	6	85.60	14	85.36	84.90	-8	1,604	-0.50%
2020/07/06	20	83.25	2	83.50	83.60	18	1,511	1.19%
2020/07/03	0	0.00	4	81.50	81.90	-4	1,478	-0.27%
2020/07/02	1	80.10	1	80.30	80.20	0	1,445	0.00%
2020/07/01	0	0.00	1	79.90	80.00	-1	1,439	-0.07%
2020/06/30	5	79.10	0	0.00	78.10	5	1,421	0.35%
2020/06/29	0	0.00	2	77.40	77.80	-2	1,402	-0.14%
2020/06/24	0	0.00	1	77.90	77.90	-1	1,390	-0.07%
2020/06/22	5	80.16	6	79.77	78.50	-1	1,347	-0.07%
2020/06/19	0	0.00	4	77.83	77.10	-4	1,261	-0.32%
2020/06/18	1	77.40	5	77.34	77.70	-4	1,210	-0.33%
2020/06/17	3	74.97	5	75.40	75.40	-2	1,185	-0.17%
2020/06/12	6	75.00	2	75.40	75.40	4	1,255	0.32%
2020/06/11	1	76.90	0	0.00	75.60	1	1,280	0.08%
2020/06/10	0	0.00	5	77.50	77.20	-5	1,267	-0.39%
2020/06/09	0	0.00	2	77.70	77.40	-2	1,299	-0.15%
2020/06/05	3	76.53	3	76.53	76.00	0	1,281	0.00%
2020/06/04	5	74.08	13	74.48	74.00	-8	1,230	-0.65%
2020/06/03	0	0.00	2	73.80	73.80	-2	1,243	-0.16%
2020/06/01	0	0.00	0.3	72.90	72.90	-0.3	1,263	-0.02%
2020/05/29	0	0.00	1	71.90	71.80	-1	1,268	-0.08%
2020/05/28	0	0.00	1	72.20	72.10	-1	1,289	-0.08%
2020/05/25	0	0.00	10	73.55	73.60	-10	1,323	-0.76%
2020/05/21	4	72.20	2	73.10	72.60	2	1,333	0.15%
2020/05/20	2	71.80	1	71.80	71.90	1	1,338	0.07%
2020/05/19	10	72.20	0	0.00	72.00	10	1,351	0.74%
2020/05/18	10	71.80	1	72.20	71.40	9	1,365	0.66%
2020/05/15	0	0.00	1	72.30	72.10	-1	1,367	-0.07%
2020/05/13	0	0.00	4	72.33	73.60	-4	1,372	-0.29%
2020/05/12	1	72.00	0	0.00	72.00	1	1,385	0.07%
2020/05/11	6	73.42	0	0.00	73.30	6	1,378	0.44%
2020/05/08	1	73.80	1	73.80	73.30	0	1,368	0.00%
2020/05/07	1	72.20	0	0.00	73.30	1	1,370	0.07%
2020/05/06	4	73.73	0	0.00	73.00	4	1,378	0.29%
2020/05/05	6	74.22	3	75.77	73.80	3	1,369	0.22%
2020/05/04	2	73.05	0	0.00	73.50	2	1,314	0.15%
2020/04/28	1	73.50	4	74.00	74.20	-3	1,295	-0.23%
2020/04/27	0	0.00	6	73.28	73.10	-6	1,319	-0.45%
2020/04/24	5	70.40	0	0.00	70.00	5	1,302	0.38%
2020/04/21	2	69.05	1	71.20	69.00	1	1,328	0.08%
2020/04/17	0	0.00	2	70.90	70.50	-2	1,312	-0.15%
2020/04/16	0	0.00	2	70.35	70.70	-2	1,302	-0.15%
2020/04/14	0	0.00	2	69.15	69.10	-2	1,303	-0.15%
2020/04/13	0	0.00	2	67.95	68.30	-2	1,311	-0.15%
2020/04/10	2	68.20	1	68.10	68.10	1	1,314	0.08%
2020/04/08	0	0.00	1	67.80	67.80	-1	1,334	-0.07%
2020/04/07	0	0.00	1	67.40	67.40	-1	1,324	-0.08%
2020/04/06	1	64.60	0	0.00	64.90	1	1,319	0.08%
2020/04/01	4	63.88	4	63.93	64.60	0	1,308	0.00%
2020/03/27	0	0.00	10	62.50	62.50	-10	1,271	-0.79%
2020/03/25	10	62.00	1	62.20	61.80	9	1,259	0.71%
2020/03/24	1	61.10	5	61.00	60.70	-4	1,245	-0.32%
2020/03/20	3	59.17	4	59.28	60.60	-1	1,246	-0.08%
2020/03/18	0	0.00	4	60.43	59.30	-4	1,222	-0.33%
2020/03/17	0	0.00	1	60.10	61.30	-1	1,206	-0.08%
2020/03/16	1	63.00	1	62.50	62.20	0	1,177	0.00%
2020/03/13	4	60.48	1	62.40	62.30	3	1,178	0.25%
2020/03/12	5	69.26	3	67.70	66.90	2	1,139	0.18%
2020/03/11	0	0.00	1	72.60	72.30	-1	1,115	-0.09%
2020/03/10	3	69.53	7	69.43	71.80	-4	1,108	-0.36%
2020/03/09	1	70.90	4	71.35	70.50	-3	1,099	-0.27%
2020/03/06	0	0.00	1	72.90	72.70	-1	1,082	-0.09%
2020/03/05	0	0.00	3	72.47	72.70	-3	1,076	-0.28%
2020/03/02	1	73.00	0	0.00	71.30	1	1,051	0.10%
2020/02/27	1	73.20	3	73.30	73.80	-2	1,039	-0.19%
2020/02/26	0	0.00	3	75.00	75.30	-3	1,038	-0.29%
2020/02/25	1	76.10	0	0.00	75.90	1	1,033	0.10%
2020/02/24	0	0.00	3	76.93	77.20	-3	1,019	-0.29%
2020/02/19	0.2	76.90	0	0.00	76.90	0.2	1,011	0.02%
2020/02/13	0	0.00	1	76.00	75.70	-1	1,037	-0.10%
2020/02/12	1	75.20	2	75.15	74.50	-1	1,058	-0.09%
2020/02/10	0.2	74.40	0	0.00	74.40	0.2	1,092	0.02%
2020/02/07	1	73.80	4	73.90	73.30	-3	1,092	-0.27%
2020/02/06	2	75.05	1	74.80	74.90	1	1,091	0.09%
2020/02/05	2	74.10	40	74.28	74.00	-38	1,088	-3.49%
2020/02/04	42	73.06	2	73.40	73.50	40	1,097	3.65%
2020/02/03	2	71.10	3	70.70	71.50	-1	1,097	-0.09%
2020/01/30	4	73.73	5	73.28	73.30	-1	1,125	-0.09%
2020/01/20	5	78.30	1	78.00	78.20	4	1,095	0.37%
2020/01/17	9	77.96	4	77.70	77.50	5	1,100	0.45%
2020/01/16	2	76.45	0	0.00	76.90	2	1,090	0.18%
2020/01/13	1	76.30	1	76.00	76.30	0	1,241	0.00%
2020/01/09	0	0.00	9	74.97	74.70	-9	1,292	-0.70%
2020/01/08	5	74.58	0	0.00	74.30	5	1,318	0.38%
2020/01/07	3	74.53	0	0.00	74.40	3	1,333	0.23%
2020/01/06	2	76.40	0	0.00	75.60	2	1,364	0.15%
2020/01/03	12	77.88	1	79.00	77.00	11	1,412	0.78%
2020/01/02	0	0.00	5	78.50	78.20	-5	1,439	-0.35%
2019/12/31	5	77.66	0	0.00	77.70	5	1,521	0.33%
2019/12/25	0	0.00	1	76.60	76.70	-1	1,594	-0.06%
2019/12/20	5	77.40	4	77.10	77.50	1	1,729	0.06%
2019/12/19	0	0.00	7	76.89	76.20	-7	1,724	-0.41%
2019/12/18	0	0.00	6	77.03	77.20	-6	1,732	-0.35%
2019/12/16	2	76.75	1	76.20	76.50	1	1,749	0.06%
2019/12/13	2	75.60	2	76.65	76.70	0	1,788	0.00%
2019/12/12	3	76.07	2	75.55	75.30	1	1,775	0.06%
2019/12/11	1	75.60	0	0.00	75.40	1	1,775	0.06%
2019/12/10	0	0.00	4	74.90	74.90	-4	1,789	-0.22%
2019/12/09	1	74.50	1	75.70	74.00	0	1,795	0.00%
2019/12/06	4	75.80	0	0.00	75.00	4	1,817	0.22%
2019/12/05	1	75.80	1	76.20	76.20	0	1,964	0.00%
2019/12/03	1	74.60	1	75.00	75.10	0	2,026	0.00%
2019/12/02	0	0.00	21	74.82	74.80	-21	2,058	-1.02%
2019/11/29	5	76.18	0	0.00	75.70	5	2,101	0.24%
2019/11/28	1	76.80	0	0.00	76.80	1	2,128	0.05%
2019/11/27	0	0.00	2	77.00	77.50	-2	2,169	-0.09%
2019/11/26	0	0.00	2	76.70	76.90	-2	2,230	-0.09%
2019/11/20	0	0.00	11	77.83	78.20	-11	2,665	-0.41%
2019/11/19	5	78.40	0.6	78.30	78.00	4.4	2,708	0.16%
2019/11/18	2	77.30	0	0.00	77.50	2	2,729	0.07%
2019/11/15	1	76.80	1	77.60	76.90	0	2,856	0.00%
2019/11/14	1	77.30	0	0.00	77.10	1	2,918	0.03%
2019/11/13	1	77.30	0	0.00	77.20	1	3,035	0.03%
2019/11/12	13	77.65	4	77.23	77.70	9	3,163	0.28%
2019/11/11	4	76.40	0	0.00	75.20	4	3,346	0.12%
2019/11/07	5	77.78	4	78.65	77.90	1	3,381	0.03%
2019/11/06	2	79.55	0	0.00	79.20	2	3,395	0.06%
2019/11/05	1	79.40	6	80.20	79.70	-5	3,495	-0.14%
2019/11/04	2	79.40	0	0.00	79.20	2	3,539	0.06%
2019/11/01	5	79.12	2	79.40	79.00	3	3,557	0.08%
2019/10/31	1	80.10	0	0.00	80.30	1	3,579	0.03%
2019/10/30	0	0.00	1	80.90	81.20	-1	3,598	-0.03%
2019/10/29	6	80.38	4	82.00	79.90	2	3,639	0.05%
2019/10/28	0	0.00	3	81.30	81.20	-3	3,670	-0.08%
2019/10/25	0	0.00	5	81.68	81.50	-5	3,771	-0.13%
2019/10/24	0	0.00	6	82.03	82.10	-6	3,957	-0.15%
2019/10/23	33	83.87	9	83.20	81.90	24	4,055	0.59%
2019/10/21	0	0.00	4	82.40	81.90	-4	4,051	-0.10%
2019/10/17	3	80.97	2	81.20	81.50	1	4,094	0.02%
2019/10/16	6	82.27	0	0.00	81.10	6	4,085	0.15%
2019/10/15	0	0.00	3	82.67	82.10	-3	4,060	-0.07%
2019/10/14	5	82.90	2	83.00	82.80	3	4,050	0.07%
2019/10/09	1	82.50	4	82.80	82.50	-3	4,013	-0.07%
2019/10/08	0	0.00	3	81.73	81.00	-3	4,009	-0.07%
2019/10/07	6	82.80	4	82.30	82.40	2	3,976	0.05%
2019/10/04	5	80.92	3	80.80	80.70	2	3,879	0.05%
2019/10/03	2	79.90	0	0.00	79.90	2	3,860	0.05%
2019/10/02	0	0.00	3	80.13	80.70	-3	3,860	-0.08%
2019/10/01	4	80.60	1	80.50	80.50	3	3,880	0.08%
2019/09/27	2	79.50	3	79.43	79.00	-1	3,871	-0.03%
2019/09/26	2	80.10	12	80.81	80.40	-10	3,849	-0.26%
2019/09/25	0	0.00	12	78.92	78.90	-12	3,789	-0.32%
2019/09/23	1	78.80	1	79.00	79.00	0	3,799	0.00%
2019/09/20	0	0.00	1	78.60	78.20	-1	3,805	-0.03%
2019/09/19	0	0.00	6	78.38	78.20	-6	3,798	-0.16%
2019/09/18	14	77.38	6	77.32	77.50	8	3,812	0.21%
2019/09/17	2	78.75	1	78.20	78.20	1	3,760	0.03%
2019/09/12	5	78.64	1	78.10	78.10	4	3,771	0.11%
2019/09/11	0	0.00	9	78.71	78.60	-9	3,764	-0.24%
2019/09/10	6	77.98	2	78.00	78.10	4	3,744	0.11%
2019/09/09	22	77.66	12	77.46	77.20	10	3,704	0.27%
2019/09/06	1	81.80	0	0.00	81.80	1	3,547	0.03%
2019/09/05	2	81.10	5	81.90	82.50	-3	3,530	-0.08%
2019/09/04	1	81.10	0	0.00	81.70	1	3,491	0.03%
2019/09/03	6	81.98	3	81.57	80.90	3	3,464	0.09%
2019/09/02	2	82.10	3	81.93	82.00	-1	3,435	-0.03%
2019/08/30	1	82.10	3	82.47	82.50	-2	3,402	-0.06%
2019/08/29	11	83.32	14	83.45	82.80	-3	3,356	-0.09%
2019/08/28	13	84.77	10	84.32	84.00	3	3,290	0.09%
2019/08/27	16	83.07	44	82.86	83.00	-28	3,165	-0.88%
2019/08/26	13	79.12	23	79.43	79.00	-10	2,974	-0.34%
2019/08/23	26	81.56	18	82.50	81.00	8	2,921	0.27%
2019/08/22	23	82.36	32	82.97	82.20	-9	2,873	-0.31%
2019/08/21	9	83.06	15	82.89	82.80	-6	2,828	-0.21%
2019/08/20	44	82.74	48	83.03	82.50	-4	2,791	-0.14%
2019/08/19	10	82.41	11	82.96	81.90	-1	2,666	-0.04%
2019/08/16	16	81.79	5	82.04	81.00	11	2,600	0.42%
2019/08/15	14	80.81	5	81.12	81.50	9	2,487	0.36%
2019/08/14	25	81.12	38	80.10	80.80	-13	2,360	-0.55%
2019/08/13	7	76.49	9	76.44	76.30	-2	2,148	-0.09%
2019/08/12	16	76.98	5	77.64	76.30	11	2,136	0.51%
2019/08/08	1	76.90	4	76.38	77.30	-3	2,088	-0.14%
2019/08/07	10	75.86	8	76.90	76.40	2	2,055	0.10%
2019/08/06	11	74.28	14	74.22	75.10	-3	1,980	-0.15%
2019/08/05	2	73.35	0	0.00	73.50	2	1,965	0.10%
2019/08/02	7	72.74	14	73.31	73.30	-7	1,957	-0.36%
2019/08/01	12	74.18	6	74.90	74.90	6	1,956	0.31%
2019/07/31	7	74.39	3	74.80	74.20	4	1,941	0.21%
2019/07/30	4	74.18	1	73.80	74.00	3	1,890	0.16%
2019/07/29	4	76.73	31	77.40	75.30	-27	1,848	-1.46%
2019/07/26	51	76.48	30	76.12	77.10	21	1,759	1.19%
2019/07/25	11	72.31	40	73.09	73.30	-29	1,565	-1.85%
2019/07/24	4	70.98	3	71.00	71.10	1	1,482	0.07%
2019/07/23	17	71.41	4	70.80	69.90	13	1,466	0.89%
2019/07/22	5	68.94	11	70.25	70.50	-6	1,474	-0.41%
2019/07/19	1	67.90	6	67.70	68.00	-5	1,404	-0.36%
2019/07/18	1	68.00	1	67.40	67.40	0	1,452	0.00%
2019/07/16	16	68.36	20	68.30	68.30	-4	1,819	-0.22%
2019/07/15	1	68.80	2	68.75	68.70	-1	1,811	-0.06%
2019/07/12	1	68.10	14	69.30	68.70	-13	1,829	-0.71%
2019/07/11	1	67.70	0	0.00	67.70	1	1,808	0.06%
2019/07/10	1	67.50	5	67.70	67.60	-4	1,834	-0.22%
2019/07/09	0	0.00	1	68.00	67.70	-1	1,855	-0.05%
2019/07/08	0	0.00	1	66.70	68.00	-1	1,864	-0.05%
2019/07/05	7	67.10	2	67.05	67.30	5	1,877	0.27%
2019/07/03	1	68.20	2	67.90	67.60	-1	1,875	-0.05%
2019/07/02	1	68.00	5	68.30	67.90	-4	1,886	-0.21%
2019/07/01	13	68.60	1	68.90	68.40	12	1,909	0.63%
2019/06/27	5	67.90	5	67.60	68.00	0	1,984	0.00%
2019/06/25	5	67.20	0	0.00	67.00	5	2,012	0.25%
2019/06/21	1	67.40	1	69.30	67.00	0	2,045	0.00%
2019/06/20	0	0.00	2	68.80	68.60	-2	2,046	-0.10%
2019/06/19	12	67.72	1	68.00	67.90	11	2,081	0.53%
2019/06/13	0	0.00	2	67.30	67.30	-2	2,333	-0.09%
2019/06/12	0	0.00	1	66.90	66.70	-1	2,346	-0.04%
2019/06/11	1	67.20	0	0.00	66.80	1	2,357	0.04%
2019/06/10	2	66.50	0	0.00	67.70	2	2,367	0.08%
2019/06/06	0	0.00	2	65.65	65.80	-2	2,379	-0.08%
2019/06/05	2	65.90	0	0.00	65.60	2	2,412	0.08%
2019/05/31	1	65.90	1	65.80	65.80	0	2,761	0.00%
2019/05/30	1	64.50	3	64.30	65.50	-2	2,845	-0.07%
2019/05/28	0	0.00	4	64.50	63.50	-4	3,213	-0.12%
2019/05/22	0	0.00	1	65.00	64.70	-1	3,304	-0.03%
2019/05/21	0	0.00	3	64.00	64.70	-3	3,327	-0.09%
2019/05/20	4	62.98	0	0.00	62.50	4	3,335	0.12%
2019/05/17	5	63.40	16	63.38	63.20	-11	3,347	-0.33%
2019/05/16	2	64.80	2	65.20	65.00	0	3,429	0.00%
2019/05/15	5	65.16	5	64.90	64.90	0	3,479	0.00%
2019/05/14	13	64.05	13	62.51	64.80	0	3,513	0.00%
2019/05/13	2	65.10	3	65.87	64.80	-1	3,519	-0.03%
2019/05/10	1	64.80	9	64.09	63.90	-8	3,494	-0.23%
2019/05/09	15	65.50	0	0.00	64.00	15	3,514	0.43%
2019/05/07	1	67.30	1	67.30	67.30	0	3,503	0.00%
2019/05/06	4	67.43	3	67.20	67.10	1	3,522	0.03%
2019/05/03	2	68.40	3	69.33	69.30	-1	3,502	-0.03%
2019/05/02	2	68.10	2	68.30	68.50	0	3,502	0.00%
2019/04/30	2	67.60	1	68.50	68.00	1	3,519	0.03%
2019/04/29	16	67.37	0	0.00	67.70	16	3,503	0.46%
2019/04/26	22	69.65	13	68.81	69.10	9	3,501	0.26%
2019/04/25	2	71.10	7	71.36	71.30	-5	3,459	-0.14%
2019/04/24	11	71.49	5	71.20	71.30	6	3,510	0.17%
2019/04/23	47	71.24	17	71.09	70.80	30	3,497	0.86%
2019/04/22	5	70.96	19	71.53	72.50	-14	3,430	-0.41%
2019/04/19	8	67.66	6	67.50	67.70	2	3,190	0.06%
2019/04/18	4	67.73	4	68.00	67.10	0	3,202	0.00%
2019/04/17	5	68.70	5	68.10	67.90	0	3,240	0.00%
2019/04/16	4	67.70	4	68.30	68.40	0	3,299	0.00%
2019/04/15	3	67.63	3	67.80	67.60	0	3,341	0.00%
2019/04/12	1	67.00	3	67.37	67.10	-2	3,398	-0.06%
2019/04/11	3	68.73	5	67.70	67.70	-2	3,425	-0.06%
2019/04/10	3	68.73	1	68.90	68.90	2	3,469	0.06%
2019/04/09	5	68.86	7	68.63	68.20	-2	3,479	-0.06%
2019/04/08	1	67.90	5	68.12	68.80	-4	3,524	-0.11%
2019/04/03	4	67.63	3	67.80	67.70	1	3,528	0.03%
2019/04/02	13	69.35	6	68.78	68.20	7	3,545	0.20%
2019/04/01	15	68.27	1	68.30	68.90	14	3,597	0.39%
2019/03/29	3	67.43	2	67.60	67.50	1	3,561	0.03%
2019/03/28	0	0.00	2	68.40	68.00	-2	3,586	-0.06%
2019/03/27	2	67.90	8	68.33	68.60	-6	3,630	-0.17%
2019/03/26	4	67.85	6	67.57	67.30	-2	3,635	-0.06%
2019/03/25	2	67.05	1	67.20	67.20	1	3,670	0.03%
2019/03/22	1	68.20	11	67.74	67.60	-10	3,700	-0.27%
2019/03/21	8	69.01	0	0.00	68.90	8	3,719	0.22%
2019/03/20	6	68.85	4	68.65	68.60	2	3,893	0.05%
2019/03/19	10	69.91	16	69.99	68.90	-6	3,916	-0.15%
2019/03/18	18	68.60	10	68.55	68.60	8	3,907	0.20%
2019/03/15	4	66.58	3	66.83	66.90	1	3,908	0.03%
2019/03/14	3	66.43	1	66.30	66.30	2	4,001	0.05%
2019/03/13	3	65.90	4	65.90	65.90	-1	4,055	-0.02%
2019/03/12	1	65.90	0	0.00	65.90	1	4,097	0.02%
2019/03/11	6	66.00	1	65.90	65.90	5	4,218	0.12%
2019/03/08	14	66.49	9	65.69	65.90	5	4,260	0.12%
2019/03/07	15	67.99	4	67.55	66.80	11	4,273	0.26%
2019/03/06	8	69.66	20	70.41	69.60	-12	4,231	-0.28%
2019/03/05	4	68.43	11	68.32	67.90	-7	4,114	-0.17%
2019/03/04	17	67.81	34	67.60	69.20	-17	4,093	-0.42%
2019/02/27	12	64.95	6	65.27	65.50	6	4,055	0.15%
2019/02/26	3	63.17	2	63.60	63.10	1	4,043	0.02%
2019/02/25	3	63.17	3	63.47	63.00	0	4,274	0.00%
2019/02/22	1	62.00	0	0.00	62.10	1	4,562	0.02%
2019/02/21	2	62.45	0	0.00	62.40	2	4,709	0.04%
2019/02/20	1	62.80	0	0.00	63.00	1	4,722	0.02%
2019/02/19	5	62.20	1	62.30	62.20	4	4,699	0.09%
2019/02/18	1	61.40	0	0.00	61.40	1	4,682	0.02%
2019/02/15	4	61.30	18	62.10	61.40	-14	4,670	-0.30%
2019/02/14	1	63.70	2	63.40	63.50	-1	4,587	-0.02%
2019/02/13	10	66.10	10	66.02	65.00	0	4,557	0.00%
2019/02/12	1	64.70	6	65.07	65.20	-5	4,536	-0.11%
2019/02/11	1	63.90	2	64.30	64.30	-1	4,502	-0.02%
2019/01/30	0	0.00	2	64.50	63.60	-2	4,487	-0.04%
2019/01/29	3	63.67	1	64.20	64.10	2	4,451	0.04%
2019/01/28	1	64.30	2	64.80	64.50	-1	4,444	-0.02%
2019/01/25	1	64.20	3	64.43	64.20	-2	4,412	-0.05%
2019/01/22	15	63.61	0	0.00	62.80	15	4,370	0.34%
2019/01/18	2	63.55	2	64.35	63.80	0	4,342	0.00%
2019/01/17	8	64.88	3	64.30	64.30	5	4,313	0.12%
2019/01/16	21	65.77	9	65.41	65.80	12	4,275	0.28%
2019/01/15	3	64.93	2	64.85	64.50	1	4,208	0.02%
2019/01/14	1	63.50	0	0.00	63.70	1	4,180	0.02%
2019/01/11	2	64.90	1	64.70	64.90	1	4,157	0.02%
2019/01/10	1	64.90	1	65.00	65.80	0	4,135	0.00%
2019/01/09	21	66.28	12	64.90	64.80	9	4,120	0.22%
2019/01/08	16	67.30	17	66.22	66.20	-1	4,089	-0.02%
2019/01/07	3	66.63	2	67.00	66.30	1	4,018	0.02%
2019/01/04	1	66.80	2	66.75	66.20	-1	3,965	-0.03%
2019/01/03	6	65.87	17	66.25	65.40	-11	3,911	-0.28%
2019/01/02	17	65.14	6	65.97	64.90	11	3,870	0.28%
2018/12/28	0	0.00	6	63.48	64.20	-6	3,810	-0.16%
2018/12/27	10	63.61	18	64.40	63.70	-8	3,803	-0.21%
2018/12/26	7	62.57	4	63.13	61.70	3	3,736	0.08%
2018/12/25	14	64.04	1	63.20	63.30	13	3,717	0.35%
2018/12/24	8	64.04	15	65.33	65.50	-7	3,668	-0.19%
2018/12/22	1	62.00	0	0.00	61.90	1	3,554	0.03%
2018/12/21	3	62.00	3	62.17	61.60	0	3,564	0.00%
2018/12/20	2	60.65	5	61.12	61.20	-3	3,520	-0.09%
2018/12/19	5	62.72	5	63.88	63.00	0	3,475	0.00%
2018/12/18	7	63.71	6	63.53	63.20	1	3,445	0.03%
2018/12/17	2	66.25	4	66.55	65.70	-2	3,398	-0.06%
2018/12/14	8	67.76	2	67.60	67.80	6	3,354	0.18%
2018/12/13	8	67.69	21	67.72	68.20	-13	3,305	-0.39%
2018/12/12	1	66.50	1	66.20	65.10	0	3,106	0.00%
2018/12/11	1	66.60	0	0.00	65.20	1	3,059	0.03%
2018/12/10	4	65.43	3	65.47	65.00	1	2,973	0.03%
2018/12/07	2	63.90	6	64.27	64.60	-4	2,895	-0.14%
2018/12/06	17	61.26	3	61.87	60.50	14	2,820	0.50%
2018/12/05	3	64.30	1	65.10	64.50	2	2,756	0.07%
2018/12/04	20	66.40	111.6	66.55	65.00	-91.6	2,709	-3.38%	大賣/
2018/12/03	5	64.24	43	63.87	63.60	-38	2,567	-1.48%
2018/11/30	19	63.60	6	64.33	62.60	13	2,493	0.52%
2018/11/29	6	63.17	8	63.45	62.50	-2	2,426	-0.08%
2018/11/28	114	64.35	54	64.22	63.00	60	2,375	2.53%	大買/
2018/11/27	54	63.41	2	63.45	63.10	52	2,317	2.24%
2018/11/26	51	63.70	48	62.33	64.00	3	2,242	0.13%
2018/11/23	9	60.90	4	61.73	60.20	5	2,078	0.24%
2018/11/22	44	63.39	25	66.02	62.40	19	1,911	0.99%
2018/11/21	6	63.38	19	62.56	63.60	-13	1,669	-0.78%
2018/11/20	11	58.41	12	58.95	60.50	-1	1,347	-0.07%
2018/11/19	2	54.50	5	55.14	55.00	-3	1,193	-0.25%
2018/11/16	1	53.30	0	0.00	53.40	1	1,173	0.09%
2018/11/15	1	52.40	1	51.90	52.30	0	1,180	0.00%
2018/11/12	5	54.08	7	53.86	53.90	-2	1,269	-0.16%
2018/11/09	12	52.45	11.1	52.73	52.90	0.9	1,273	0.07%
2018/11/06	1	50.00	0	0.00	49.85	1	1,415	0.07%
2018/11/02	1	50.70	1	50.40	51.00	0	1,490	0.00%
2018/11/01	0	0.00	2	50.05	50.20	-2	1,492	-0.13%
2018/10/26	1	47.65	1	47.65	48.75	0	1,475	0.00%
2018/10/24	0	0.00	1	49.70	49.70	-1	1,477	-0.07%
2018/10/23	0	0.00	1	49.95	49.00	-1	1,475	-0.07%
2018/10/22	1	49.05	0	0.00	49.05	1	1,482	0.07%
2018/10/12	29	45.05	29	43.60	45.05	0	1,419	0.00%
2018/10/11	12	43.21	11	44.84	43.05	1	1,409	0.07%
2018/10/09	1	47.50	0	0.00	47.50	1	1,389	0.07%
2018/10/08	0	0.00	2	47.75	47.50	-2	1,398	-0.14%
2018/10/05	3	48.75	0	0.00	48.50	3	1,400	0.21%
2018/10/04	1	49.25	0	0.00	49.40	1	1,377	0.07%
2018/09/28	1	50.80	0	0.00	50.00	1	1,394	0.07%
2018/09/26	1	49.90	0	0.00	49.85	1	1,402	0.07%
2018/09/20	0	0.00	1	50.30	50.30	-1	1,373	-0.07%
2018/09/19	1	51.00	0	0.00	50.50	1	1,362	0.07%
2018/09/14	0	0.00	1	52.20	52.00	-1	1,336	-0.07%
2018/09/13	16	51.54	10	51.38	51.20	6	1,328	0.45%
2018/09/12	4	51.70	6	52.47	51.70	-2	1,323	-0.15%
2018/09/11	0	0.00	2	49.40	49.40	-2	1,287	-0.16%
2018/09/10	1	49.20	4	49.25	49.00	-3	1,295	-0.23%
2018/09/07	2	50.70	2	50.90	50.90	0	1,296	0.00%
2018/09/05	2	53.00	1	53.40	52.80	1	1,294	0.08%
2018/09/04	2	51.60	0	0.00	52.00	2	1,294	0.15%
2018/09/03	3	52.63	0	0.00	52.30	3	1,291	0.23%
2018/08/31	1	54.10	1	54.20	54.00	0	1,310	0.00%
2018/08/30	0	0.00	4	54.50	54.50	-4	1,356	-0.29%
2018/08/24	1	53.50	0	0.00	53.50	1	1,539	0.06%
2018/08/23	7	54.60	0	0.00	54.90	7	1,555	0.45%
2018/08/22	1	53.80	0	0.00	53.80	1	1,565	0.06%
2018/08/21	15	53.96	1	53.90	53.60	14	1,558	0.90%
2018/08/20	2	53.85	15	53.97	54.20	-13	1,567	-0.83%
2018/08/17	1	51.50	0	0.00	52.10	1	1,572	0.06%
2018/08/16	10	52.46	2	52.35	52.20	8	1,542	0.52%
2018/08/15	1	52.80	0	0.00	54.00	1	1,520	0.07%
2018/08/14	1	54.50	1	55.30	54.20	0	1,494	0.00%
2018/08/13	8	56.71	5	58.66	56.30	3	1,441	0.21%
2018/08/10	6	63.68	8	63.24	62.50	-2	1,353	-0.15%
2018/08/09	1	68.20	1	68.40	68.00	0	1,299	0.00%
2018/08/08	1	69.20	0	0.00	69.00	1	1,326	0.08%
2018/08/03	0	0.00	2	68.00	68.10	-2	1,392	-0.14%
2018/08/02	1	67.30	0	0.00	67.30	1	1,422	0.07%
2018/08/01	1	68.00	1	67.70	67.60	0	1,469	0.00%
2018/07/31	0	0.00	10	67.50	67.80	-10	1,507	-0.66%
2018/07/30	1	68.80	0	0.00	68.60	1	1,505	0.07%
2018/07/27	0	0.00	15	69.20	69.50	-15	1,494	-1.00%
2018/07/26	0	0.00	1	68.20	68.60	-1	1,484	-0.07%
2018/07/24	0	0.00	4	67.55	68.50	-4	1,484	-0.27%
2018/07/23	0	0.00	2	68.50	67.40	-2	1,484	-0.13%
2018/07/20	0	0.00	1	68.40	68.20	-1	1,489	-0.07%
2018/07/18	15	68.50	1	68.00	68.10	14	1,491	0.94%
2018/07/17	0	0.00	1	68.20	68.40	-1	1,483	-0.07%
2018/07/16	2	67.50	0	0.00	68.20	2	1,483	0.13%
2018/07/13	2	66.90	2	67.55	67.50	0	1,468	0.00%
2018/07/12	1	65.30	2	65.90	66.00	-1	1,456	-0.07%
2018/07/10	0	0.00	1	64.70	65.00	-1	1,460	-0.07%
2018/07/09	4	63.60	1	64.00	64.60	3	1,465	0.20%
2018/07/06	0	0.00	1	66.40	66.00	-1	1,435	-0.07%
2018/07/05	1	64.80	0	0.00	64.80	1	1,421	0.07%
2018/07/04	3	70.20	0	0.00	70.00	3	1,413	0.21%
2018/07/03	1	70.40	0	0.00	70.70	1	1,439	0.07%
2018/07/02	1	71.10	10	71.30	70.80	-9	1,431	-0.63%
2018/06/29	2	70.80	2	70.75	70.90	0	1,434	0.00%
2018/06/27	2	69.85	0	0.00	69.80	2	1,431	0.14%
2018/06/25	0	0.00	1	71.10	70.20	-1	1,433	-0.07%
2018/06/22	1	69.40	5	69.42	69.60	-4	1,435	-0.28%
2018/06/21	11	70.48	2	70.35	70.00	9	1,436	0.63%
2018/06/20	2	69.70	0	0.00	69.80	2	1,445	0.14%
2018/06/19	1	70.70	0	0.00	70.40	1	1,439	0.07%
2018/06/15	1	71.00	0	0.00	71.00	1	1,428	0.07%
2018/06/14	0	0.00	1	71.60	71.30	-1	1,413	-0.07%
2018/06/13	1	72.60	1	73.00	72.60	0	1,408	0.00%
2018/06/12	0	0.00	1	72.90	73.60	-1	1,417	-0.07%
2018/06/11	11	73.58	0	0.00	73.70	11	1,422	0.77%
2018/06/08	0	0.00	11	73.95	73.70	-11	1,441	-0.76%
2018/06/07	11	73.18	5	73.24	73.90	6	1,438	0.42%
2018/06/06	8	74.05	1	73.90	73.70	7	1,404	0.50%
2018/06/05	6	74.43	18	74.07	73.90	-12	1,375	-0.87%
2018/06/04	10	71.50	19	71.51	72.00	-9	1,265	-0.71%
2018/06/01	1	69.70	2	70.20	70.20	-1	1,232	-0.08%
2018/05/31	1	69.20	3	70.10	69.20	-2	1,212	-0.16%
2018/05/30	1	70.00	2	69.95	69.80	-1	1,190	-0.08%
2018/05/29	4	71.70	0	0.00	70.60	4	1,175	0.34%
2018/05/28	2	71.60	0	0.00	72.70	2	1,165	0.17%
2018/05/25	1	70.40	6	71.40	71.60	-5	1,141	-0.44%
2018/05/24	2	69.85	8	69.66	69.50	-6	1,100	-0.54%
2018/05/23	6	70.08	0	0.00	70.00	6	1,093	0.55%
2018/05/18	5	69.44	1	69.40	69.30	4	1,089	0.37%
2018/05/17	1	69.70	1	69.80	70.20	0	1,096	0.00%
2018/05/16	0	0.00	1	68.60	68.70	-1	1,080	-0.09%
2018/05/15	3	70.73	1	69.90	69.90	2	1,058	0.19%
2018/05/14	1	71.60	5	72.40	71.50	-4	1,053	-0.38%
2018/05/11	2	72.70	0	0.00	72.50	2	1,044	0.19%
2018/05/10	5	72.70	0	0.00	72.70	5	1,028	0.49%
2018/05/08	3	74.07	13	73.95	74.10	-10	970	-1.03%
2018/05/07	2	78.45	0	0.00	78.40	2	935	0.21%
2018/05/02	5	79.00	0	0.00	79.50	5	943	0.53%
2018/04/27	2	79.45	0	0.00	78.30	2	972	0.21%
2018/04/26	2	80.30	0	0.00	80.00	2	988	0.20%
2018/04/20	1	81.50	0	0.00	81.70	1	1,031	0.10%
2018/04/19	1	82.00	0	0.00	81.70	1	1,033	0.10%
2018/04/18	3	81.23	1	81.10	81.50	2	1,040	0.19%
2018/04/16	1	82.10	0	0.00	82.10	1	1,074	0.09%
2018/04/13	0	0.00	1	82.20	82.20	-1	1,117	-0.09%
2018/04/12	3	81.73	1	81.90	81.60	2	1,152	0.17%
2018/04/09	1	83.10	4	84.13	83.10	-3	1,345	-0.22%
2018/04/03	0	0.00	1	81.50	81.90	-1	1,323	-0.08%
2018/04/02	0	0.00	2	82.00	82.00	-2	1,328	-0.15%
2018/03/31	0	0.00	1	82.00	82.10	-1	1,335	-0.07%
2018/03/29	2	79.60	3	79.73	79.80	-1	1,356	-0.07%
2018/03/28	0	0.00	1	79.90	79.90	-1	1,358	-0.07%
2018/03/27	0	0.00	1	80.30	79.40	-1	1,366	-0.07%
2018/03/26	1	79.60	0	0.00	79.20	1	1,451	0.07%
2018/03/23	1	79.00	1	79.70	79.90	0	1,467	0.00%
2018/03/22	2	80.85	0	0.00	80.60	2	1,531	0.13%
2018/03/21	2	81.45	0	0.00	81.10	2	1,563	0.13%
2018/03/20	2	81.45	3	81.67	81.70	-1	1,571	-0.06%
2018/03/19	1	80.60	3	81.03	81.10	-2	1,602	-0.12%
2018/03/16	6	80.30	0	0.00	80.50	6	1,599	0.38%
2018/03/15	2	80.60	0	0.00	80.70	2	1,586	0.13%
2018/03/14	4	81.00	0	0.00	80.70	4	1,574	0.25%
2018/03/13	4	82.70	21	83.10	81.70	-17	1,544	-1.10%
2018/03/12	3	83.33	1	83.60	84.00	2	1,514	0.13%
2018/03/09	0	0.00	10	82.00	82.40	-10	1,507	-0.66%
2018/03/08	2	82.05	0	0.00	82.00	2	1,503	0.13%
2018/03/06	10	81.60	2	81.70	81.60	8	1,518	0.53%
2018/03/05	4	81.93	0	0.00	81.20	4	1,542	0.26%
2018/02/26	1	85.00	1	85.00	84.70	0	1,523	0.00%
2018/02/23	1	84.60	1	84.50	84.20	0	1,529	0.00%
2018/02/21	10	83.90	3	84.27	84.20	7	1,543	0.45%
2018/02/12	11	82.49	0	0.00	82.40	11	1,538	0.72%
2018/02/09	0	0.00	9	80.33	82.50	-9	1,536	-0.59%
2018/02/08	0	0.00	13	82.52	82.30	-13	1,526	-0.85%
2018/02/07	1	83.00	1	82.60	82.70	0	1,520	0.00%
2018/02/06	4	81.05	3	81.70	81.40	1	1,513	0.07%
2018/02/05	1	82.50	2	82.20	84.00	-1	1,490	-0.07%
2018/02/02	1	83.60	0	0.00	83.70	1	1,489	0.07%
2018/02/01	1	84.40	1	84.50	83.90	0	1,508	0.00%
2018/01/30	2	83.40	1	83.50	83.20	1	1,567	0.06%
2018/01/29	1	84.10	1	84.00	84.00	0	1,625	0.00%
2018/01/26	1	83.80	0	0.00	83.70	1	1,628	0.06%
2018/01/25	6	83.37	3	83.43	83.50	3	1,628	0.18%
2018/01/24	1	83.00	2	82.80	83.70	-1	1,634	-0.06%
2018/01/23	6	83.20	2	83.45	83.00	4	1,632	0.25%
2018/01/22	3	84.03	0	0.00	84.00	3	1,620	0.19%
2018/01/19	1	83.80	0	0.00	84.10	1	1,643	0.06%
2018/01/18	1	84.10	10	83.40	83.50	-9	1,659	-0.54%
2018/01/17	1	83.80	1	83.20	83.20	0	1,670	0.00%
2018/01/15	0	0.00	1	83.80	84.10	-1	1,640	-0.06%
2018/01/12	3	85.30	0	0.00	84.50	3	1,646	0.18%
2018/01/11	1	84.20	1	84.30	84.30	0	1,647	0.00%
2018/01/10	2	85.45	0	0.00	84.50	2	1,673	0.12%
2018/01/09	12	86.18	2	86.30	85.10	10	1,671	0.60%
2018/01/08	3	87.23	3	87.37	86.00	0	1,726	0.00%
2018/01/05	17	87.89	1	88.80	87.70	16	1,715	0.93%
2018/01/04	4	86.85	27	87.83	89.00	-23	1,656	-1.39%
2018/01/03	2	85.20	0	0.00	85.20	2	1,570	0.13%