九齊 (6494)-新光券商分點個股進出

台股 » 個股 » 九齊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九齊

(6494)

可現股當沖

股價
67.8
漲跌
▲1.4
漲幅
+2.11%
成交量
55張
產業
上櫃半導體類股
205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

九齊 (6494)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/29	0	67.00	0	0.00	67.80	0	451	0.00%
2024/04/26	0	66.90	0	0.00	66.40	0	454	0.01%
2024/04/25	1	66.51	0	0.00	66.40	1	454	0.23%
2024/04/24	1	66.90	0.1	66.50	66.50	0.9	459	0.19%
2024/04/22	0	65.80	0	0.00	65.40	0	469	0.00%
2024/04/19	0.1	64.62	0	0.00	64.90	0.1	472	0.02%
2024/04/18	1	68.20	0	69.90	67.70	1	469	0.21%
2024/04/17	0	0.00	0	68.80	68.70	0	472	0.00%
2024/04/16	2.1	66.64	2	66.80	66.70	0.1	472	0.03%
2024/04/15	1	69.50	0	0.00	69.00	1	475	0.22%
2024/04/12	0	71.60	0	71.70	70.80	0	479	0.00%
2024/04/11	0	0.00	0	72.20	70.50	0	485	0.00%
2024/04/10	1.1	71.50	5	71.44	71.50	-3.9	487	-0.80%
2024/04/09	1.1	70.69	6	70.60	70.40	-4.9	486	-1.02%
2024/04/08	0	70.60	1	71.24	71.50	-1	485	-0.21%
2024/04/03	0	0.00	2	71.60	71.70	-2	486	-0.41%
2024/04/02	0	0.00	0	73.90	72.60	0	489	0.00%
2024/04/01	0	72.70	1.1	72.03	72.30	-1.1	509	-0.21%
2024/03/29	2.1	70.65	0	0.00	70.40	2.1	510	0.40%
2024/03/27	0	0.00	0.1	71.82	71.80	-0.1	509	-0.02%
2024/03/26	5.1	73.01	5	71.84	71.50	0.1	505	0.01%
2024/03/25	2	72.80	5.1	73.11	73.50	-3.1	502	-0.62%
2024/03/22	0	72.04	1	72.70	72.20	-1	506	-0.19%
2024/03/21	0	0.00	2.2	72.51	72.20	-2.2	512	-0.43%
2024/03/20	0	72.57	6.2	72.31	72.00	-6.2	516	-1.20%
2024/03/19	0.3	73.40	0	75.50	72.70	0.3	520	0.06%
2024/03/18	0	73.47	0	76.40	73.40	0	521	0.00%
2024/03/15	0.1	73.38	9.1	73.70	72.70	-9	531	-1.69%
2024/03/14	1	75.30	4	75.10	75.00	-3	533	-0.56%
2024/03/13	6.3	77.31	18	74.74	75.00	-11.7	535	-2.18%
2024/03/12	2	78.95	1	79.60	79.10	1	545	0.18%
2024/03/11	0.8	78.60	11	78.44	78.10	-10.2	555	-1.85%
2024/03/08	4.2	81.57	56	82.22	79.90	-51.8	559	-9.25%
2024/03/07	40	86.29	5.3	85.71	84.60	34.7	590	5.87%
2024/03/06	36.1	84.86	4	84.90	84.80	32.1	586	5.47%
2024/03/05	4.2	83.46	3	84.43	83.50	1.2	602	0.19%
2024/03/04	2.1	81.85	3	81.70	81.80	-1	700	-0.14%
2024/03/01	7.8	83.56	6	82.60	82.30	1.7	752	0.23%
2024/02/29	11	86.12	6	84.82	84.20	5	782	0.63%
2024/02/27	17.1	89.59	22	90.00	88.70	-4.9	784	-0.63%
2024/02/26	3.4	87.93	4	89.10	88.80	-0.6	804	-0.08%
2024/02/23	2	87.50	0	87.50	87.50	2	844	0.24%
2024/02/22	3	86.80	4	88.10	87.90	-1	843	-0.12%
2024/02/21	1.7	87.68	2	87.85	87.80	-0.3	842	-0.04%
2024/02/20	5.5	86.80	0	0.00	88.00	5.5	844	0.65%
2024/02/19	2.1	87.91	6	88.22	87.70	-3.9	847	-0.46%
2024/02/16	16.4	89.16	14.5	89.93	89.60	1.9	892	0.22%
2024/02/15	13	87.18	16.8	86.94	87.50	-3.8	877	-0.43%
2024/02/05	3.3	78.49	1	80.70	79.60	2.3	848	0.27%
2024/02/02	6.4	81.57	7	80.93	80.60	-0.6	856	-0.07%
2024/02/01	6.1	82.41	8	82.29	81.60	-1.9	868	-0.22%
2024/01/31	4	82.88	3.1	83.54	81.40	0.9	865	0.10%
2024/01/30	11	80.96	4	81.78	81.40	7	862	0.81%
2024/01/29	3	78.23	10.2	79.94	80.20	-7.2	836	-0.86%
2024/01/26	1	74.21	11	74.05	73.80	-10	826	-1.21%
2024/01/25	0.2	75.87	15	74.76	74.30	-14.8	827	-1.78%
2024/01/24	0	0.00	5	77.50	76.30	-5	827	-0.60%
2024/01/22	5	77.00	1.2	76.28	76.70	3.8	831	0.45%
2024/01/19	0.1	73.80	0.2	74.09	74.20	-0.1	832	-0.02%
2024/01/18	1.2	74.52	1	72.93	74.30	0.2	838	0.02%
2024/01/17	0.2	74.02	2	76.48	73.90	-1.8	849	-0.21%
2024/01/16	3	77.13	3	76.40	75.90	0	854	0.00%
2024/01/15	3	79.30	1.2	79.03	78.80	1.8	878	0.21%
2024/01/12	2	78.40	0	79.00	78.20	2	928	0.21%
2024/01/11	0.1	78.99	0	0.00	78.90	0.1	969	0.01%
2024/01/10	1	77.90	1	79.80	79.20	0	967	0.00%
2024/01/09	14.1	79.93	7	78.91	78.70	7.1	966	0.74%
2024/01/08	0	0.00	5	80.40	80.00	-5	961	-0.52%
2024/01/05	5	77.76	0	0.00	77.60	5	955	0.52%
2024/01/03	3.1	78.83	1	78.80	78.50	2.1	947	0.22%
2024/01/02	0	0.00	2	79.40	79.20	-2	946	-0.21%
2023/12/29	2	80.45	0	0.00	80.40	2	945	0.21%
2023/12/28	1	81.90	2	81.60	81.60	-1	942	-0.11%
2023/12/27	8	84.03	14	83.64	83.10	-6	938	-0.64%
2023/12/26	4	79.70	0	0.00	79.60	4	917	0.44%
2023/12/25	1	79.10	1	78.60	78.50	0	914	0.00%
2023/12/22	1	80.20	1	80.00	80.00	0	913	0.00%
2023/12/20	1.1	79.32	1	79.70	79.70	0.1	911	0.01%
2023/12/19	0	0.00	2	79.10	79.00	-2	910	-0.22%
2023/12/18	1	80.50	0	0.00	80.70	1	904	0.11%
2023/12/15	1	82.90	1	82.80	81.30	0	896	0.00%
2023/12/14	2	83.85	0	0.00	83.00	2	891	0.22%
2023/12/13	3	84.50	0.1	85.10	83.70	3	887	0.33%
2023/12/12	3.1	83.31	6	83.08	83.70	-2.9	883	-0.33%
2023/12/11	2	84.95	10	84.76	85.20	-8	873	-0.92%
2023/12/08	1	85.70	1.1	85.81	85.60	-0.1	867	-0.01%
2023/12/07	5.1	85.63	11.8	85.87	86.20	-6.7	862	-0.77%
2023/12/06	25	88.86	8.2	88.94	88.80	16.8	844	1.99%
2023/12/05	12.1	89.15	4.2	88.20	87.30	7.9	833	0.94%
2023/12/04	6.6	90.01	7.1	88.67	87.50	-0.5	822	-0.06%
2023/12/01	1.4	91.40	15.2	92.02	91.00	-13.7	782	-1.76%
2023/11/30	10.4	90.46	15	91.32	92.20	-4.7	762	-0.61%
2023/11/29	81.4	92.08	35	91.88	92.50	46.4	730	6.35%
2023/11/28	22	85.39	35.3	85.40	88.80	-13.3	613	-2.17%
2023/11/27	30	82.86	41	81.34	80.80	-11	555	-1.98%
2023/11/24	10	79.77	9	78.77	78.10	1	515	0.20%
2023/11/23	17	79.84	35.3	80.04	77.10	-18.3	498	-3.66%
2023/11/22	22	77.68	31.4	77.27	79.70	-9.4	453	-2.06%
2023/11/21	6.6	73.72	0	0.00	72.60	6.6	402	1.64%
2023/11/20	1	74.60	3	74.17	74.20	-2	396	-0.50%
2023/11/17	3	73.73	7	73.97	74.00	-4	392	-1.02%
2023/11/16	5.1	74.37	9	73.99	73.60	-4	385	-1.03%
2023/11/15	40	75.04	32	74.66	73.90	8	375	2.12%
2023/11/14	5	73.50	10	73.32	72.50	-5	322	-1.55%
2023/11/13	20	71.14	8.1	71.80	71.70	11.9	306	3.88%
2023/11/10	9	70.57	7	70.53	72.00	2	297	0.67%
2023/11/09	12	70.82	8	70.89	71.30	4	282	1.41%
2023/11/08	2	67.60	3	67.63	67.40	-1	263	-0.38%
2023/11/07	0	65.90	9.2	67.17	68.20	-9.2	259	-3.54%
2023/11/06	1	65.00	1	65.50	65.80	0	250	0.00%
2023/11/03	3	65.27	27	64.86	65.60	-24	248	-9.67%
2023/11/02	2	64.65	3	64.57	64.80	-1	245	-0.41%
2023/11/01	4	64.25	1	64.30	63.90	3	243	1.23%
2023/10/31	5	66.57	3.1	66.87	64.40	2	242	0.81%
2023/10/30	4	65.88	1	66.11	65.90	3	240	1.24%
2023/10/27	2	65.55	5	66.36	65.00	-3	237	-1.25%
2023/10/26	6	66.68	1	66.30	65.50	5	234	2.13%
2023/10/25	23	69.47	21.3	69.23	68.70	1.7	226	0.77%
2023/10/24	5.1	69.23	13	68.19	69.30	-8	212	-3.76%
2023/10/23	32	69.34	18.4	70.51	69.40	13.6	201	6.76%
2023/10/20	36	69.18	50.1	68.44	68.80	-14.1	175	-8.01%
2023/10/19	34	66.78	19	66.59	67.40	15	123	12.13%
2023/10/18	0	61.70	0	0.00	61.50	0	82	0.00%
2023/10/17	0	62.90	0	0.00	61.70	0	83	0.00%
2023/10/12	1	62.50	2	62.60	62.30	-1	94	-1.06%
2023/10/11	0	61.80	0	0.00	62.70	0	96	0.00%
2023/10/06	1	62.76	0	0.00	62.60	1	98	1.07%
2023/10/05	0	0.00	2	63.20	63.00	-2	101	-1.96%
2023/10/04	0	62.00	1	62.10	62.80	-1	101	-0.99%
2023/10/03	1	63.10	1	63.10	62.80	0	102	0.00%
2023/09/28	0	0.00	1	62.80	62.40	-1	106	-0.94%
2023/09/26	0	63.00	1	63.20	62.80	-1	113	-0.88%
2023/09/22	0	63.20	0	0.00	62.70	0	119	0.00%
2023/09/20	0	0.00	1	62.00	61.70	-1	119	-0.84%
2023/09/19	1	61.80	0	0.00	61.90	1	121	0.82%
2023/09/18	3	63.30	4	63.15	62.70	-1	122	-0.82%
2023/09/15	3	63.20	0	0.00	63.10	3	122	2.45%
2023/09/14	1	63.10	6	63.48	63.40	-5	121	-4.12%
2023/09/13	0	0.00	4	62.20	62.30	-4	120	-3.33%
2023/09/11	2	61.80	0	0.00	61.70	2	120	1.66%
2023/09/08	1	62.40	0	64.40	62.40	1	121	0.82%
2023/09/07	0	0.00	0	62.60	62.20	0	121	0.00%
2023/09/06	4	63.35	0	0.00	63.20	4	123	3.25%
2023/09/05	4	63.08	4	62.87	63.20	0	124	0.00%
2023/09/01	0	0.00	0	60.28	60.20	0	121	0.00%
2023/08/31	0	0.00	1	60.20	59.90	-1	122	-0.83%
2023/08/30	0	0.00	0	60.05	60.20	0	123	-0.01%
2023/08/29	0	0.00	0	59.20	58.80	0	123	0.00%
2023/08/28	0	58.50	0	59.40	58.50	0	124	0.01%
2023/08/24	0	0.00	0	59.22	58.00	0	124	-0.02%
2023/08/22	0	58.80	0	0.00	58.00	0	126	0.03%
2023/08/18	0	0.00	0	60.20	59.00	0	128	0.00%
2023/08/17	0	0.00	0	60.03	59.90	0	128	-0.02%
2023/08/16	0	0.00	0	59.77	59.40	0	128	-0.03%
2023/08/15	0	58.30	0	0.00	58.40	0	128	0.02%
2023/08/14	1	58.00	2	58.40	58.40	-1	129	-0.77%
2023/08/11	1.1	58.16	1	58.90	58.10	0	128	0.02%
2023/08/10	1	57.50	0	0.00	57.00	1	129	0.80%
2023/08/09	1	58.00	0	58.85	57.70	1	133	0.75%
2023/08/08	0	58.20	0	59.83	57.80	0	137	0.00%
2023/08/07	0	0.00	0	60.40	58.40	0	138	0.00%
2023/08/04	0	0.00	0	59.50	59.00	0	138	-0.02%
2023/08/02	1	57.30	0.1	58.50	58.10	0.9	140	0.64%
2023/08/01	1	58.98	1	58.00	58.10	0	140	0.03%
2023/07/31	3	58.57	0	60.60	58.50	3	140	2.13%
2023/07/28	0	0.00	1	58.81	59.50	-1	140	-0.72%
2023/07/27	0	0.00	0	59.90	58.60	0	140	-0.01%
2023/07/26	0	61.80	4	58.43	58.30	-4	139	-2.86%
2023/07/25	1	59.40	1	59.90	59.40	0	140	0.00%
2023/07/21	0	60.70	1	60.40	60.70	-1	138	-0.72%
2023/07/20	1	60.50	8	60.65	60.70	-7	145	-4.82%
2023/07/19	8	62.63	4	63.30	61.60	4	145	2.75%
2023/07/18	5	60.28	4	60.00	60.50	1	144	0.67%
2023/07/17	0	56.40	1	57.40	57.90	-1	145	-0.67%
2023/07/14	3	55.50	1	56.58	56.30	2	148	1.36%
2023/07/13	4	56.13	3	56.20	56.30	1	147	0.68%
2023/07/12	3	57.77	0	0.00	57.10	3	148	2.03%
2023/07/11	0	59.30	0	0.00	58.90	0	147	0.00%
2023/07/10	3	59.20	0	0.00	59.20	3	149	2.01%
2023/07/07	2	58.96	2	60.10	59.40	0	152	0.01%
2023/07/06	2	61.35	0	0.00	61.50	2	154	1.30%
2023/07/05	5	62.28	0	0.00	62.00	5	155	3.23%
2023/07/04	0	64.90	1	64.10	63.00	-1	153	-0.65%
2023/07/03	8	69.14	0	71.00	69.20	8	150	5.30%
2023/06/30	0	0.00	0	70.33	68.50	0	145	0.00%
2023/06/29	0	68.42	0	69.01	68.10	0	147	0.02%
2023/06/28	0	0.00	0	69.22	67.70	0	149	-0.01%
2023/06/27	2	68.00	0	69.00	67.70	2	150	1.33%
2023/06/26	0	68.50	0	0.00	68.50	0	151	0.02%
2023/06/21	2	70.25	1	70.30	70.10	1	156	0.64%
2023/06/19	0	70.90	0	0.00	70.70	0	165	0.00%
2023/06/16	1	70.30	0	0.00	71.00	1	166	0.60%
2023/06/15	0	0.00	1	70.60	70.70	-1	167	-0.60%
2023/06/13	0	0.00	0	70.10	70.50	0	171	0.00%
2023/06/09	1	71.10	1	71.79	70.70	0	169	0.00%
2023/06/08	0	0.00	0	70.40	69.10	0	170	0.00%
2023/06/07	0	0.00	0	70.50	70.10	0	173	0.00%
2023/06/06	0	0.00	2	69.80	69.60	-2	176	-1.13%
2023/06/05	0.1	70.00	7	69.93	70.00	-7	177	-3.91%
2023/06/02	1	68.70	1	69.30	69.30	0	180	0.00%
2023/06/01	0	68.70	0	68.80	68.80	0	183	0.00%
2023/05/31	0	0.00	0	68.80	68.90	0	189	0.00%
2023/05/30	0	0.00	0	69.00	68.40	0	190	0.00%
2023/05/29	0	0.00	7	68.17	68.60	-7	194	-3.61%
2023/05/26	1	68.30	1	68.20	67.10	0	200	0.00%
2023/05/25	1	68.00	0	68.12	68.10	1	202	0.48%
2023/05/24	1	66.70	1	67.60	67.90	0	206	0.00%
2023/05/23	0	67.20	0	68.00	67.10	0	210	0.01%
2023/05/22	1	66.50	0	67.30	66.80	1	215	0.46%
2023/05/19	0	0.00	6	66.80	66.30	-6	218	-2.75%
2023/05/18	0	0.00	7	66.44	66.10	-7	219	-3.19%
2023/05/17	0	65.90	0	0.00	65.80	0	221	0.02%
2023/05/16	0	0.00	1	65.00	64.70	-1	222	-0.45%
2023/05/15	5	63.25	5	62.93	62.90	0	222	0.00%
2023/05/12	1	65.23	4	65.83	65.80	-3	223	-1.33%
2023/05/11	0	0.00	1	67.01	67.10	-1	236	-0.42%
2023/05/10	2	67.95	0	0.00	68.20	2	244	0.82%
2023/05/09	2	68.25	0	72.00	68.40	2	249	0.80%
2023/05/08	0	0.00	1	71.30	70.60	-1	252	-0.40%
2023/05/05	0	0.00	2	70.25	70.00	-2	260	-0.77%
2023/05/04	0	0.00	0	70.80	70.00	0	291	0.00%
2023/05/03	0	70.30	0	0.00	70.00	0	326	0.00%
2023/05/02	0	70.00	0	0.00	70.80	0	327	0.00%
2023/04/28	0	69.50	2	69.25	69.60	-2	329	-0.61%
2023/04/27	0	70.50	0	0.00	68.60	0	329	0.00%
2023/04/26	1	67.00	1	67.20	68.60	0	329	0.00%
2023/04/25	11.1	68.69	1	70.10	68.20	10.1	327	3.08%
2023/04/24	1	71.00	1	71.40	71.30	0	321	0.00%
2023/04/21	6	73.53	0	0.00	71.80	6	322	1.87%
2023/04/20	2	75.30	0	0.00	75.20	2	317	0.63%
2023/04/19	3	77.57	0	0.00	76.60	3	317	0.95%
2023/04/18	5	78.44	2	78.65	78.20	3	315	0.94%
2023/04/17	8	78.41	1	78.30	78.50	7	314	2.22%
2023/04/14	6	78.22	4	78.60	78.30	2	312	0.65%
2023/04/13	4	78.50	1	79.00	78.10	3	311	0.96%
2023/04/12	4	79.35	2	79.40	79.30	2	309	0.65%
2023/04/11	2	79.50	10	79.34	78.90	-8	306	-2.61%
2023/04/10	1	78.00	3	77.83	78.10	-2	305	-0.65%
2023/04/07	1	77.30	0	0.00	77.00	1	304	0.33%
2023/04/06	2	77.05	0	77.22	77.00	2	304	0.65%
2023/03/31	2	77.90	1	77.50	77.70	1	306	0.32%
2023/03/30	2	77.45	1.2	78.08	78.00	0.8	310	0.26%
2023/03/29	1	76.71	1	78.00	76.60	0	333	0.00%
2023/03/28	4	77.25	1	77.00	76.60	3	344	0.87%
2023/03/27	1	78.13	13	77.95	77.90	-12	343	-3.48%
2023/03/24	13	78.75	5.1	78.65	78.80	7.9	342	2.31%
2023/03/23	4	77.28	1	77.90	77.50	3	336	0.89%
2023/03/22	5.2	77.00	2	78.10	76.80	3.2	331	0.97%
2023/03/21	0	76.10	0	0.00	76.00	0	328	0.00%
2023/03/20	1.1	74.95	0	0.00	75.20	1.1	328	0.34%
2023/03/17	0	76.33	0	0.00	74.10	0	329	0.00%
2023/03/16	1.1	73.74	9	73.47	73.30	-7.9	330	-2.40%
2023/03/15	3	75.30	1	74.70	74.60	2	334	0.60%
2023/03/14	1.1	73.88	1	73.90	74.00	0.1	347	0.03%
2023/03/13	4	74.40	14	74.66	74.70	-10	353	-2.83%
2023/03/10	20.2	77.08	0	0.00	76.50	20.2	380	5.31%
2023/03/09	4	78.90	0	0.00	78.20	4	398	1.00%
2023/03/08	1	79.10	0	0.00	79.70	1	394	0.25%
2023/03/07	2	79.41	22	79.32	79.30	-20	391	-5.11%
2023/03/06	1	79.80	0	0.00	79.60	1	388	0.26%
2023/03/03	1	78.11	3	78.83	78.90	-2	384	-0.52%
2023/03/02	4	78.00	8	78.20	77.80	-4	383	-1.04%
2023/03/01	3	76.94	1	76.90	78.00	2	383	0.52%
2023/02/24	34.1	77.81	0	0.00	77.30	34.1	382	8.90%
2023/02/23	0	79.50	6	78.67	78.70	-6	377	-1.59%
2023/02/22	7	78.01	0	0.00	77.60	7	376	1.86%
2023/02/21	0	79.90	15	79.41	79.40	-15	376	-3.99%
2023/02/20	5	79.66	2	79.50	79.40	3	380	0.79%
2023/02/17	3	79.00	0	0.00	78.80	3	377	0.80%
2023/02/16	0	78.34	2	78.70	78.50	-2	377	-0.53%
2023/02/15	2	77.65	16	77.11	77.10	-14	388	-3.61%
2023/02/14	10	78.74	1	78.50	78.40	9	386	2.33%
2023/02/13	3	78.20	0	0.00	77.80	3	389	0.77%
2023/02/10	2	79.90	16	79.77	79.30	-14	393	-3.55%
2023/02/09	21	82.05	15	81.83	80.60	6	393	1.52%
2023/02/08	8	78.60	5	79.26	79.20	3	382	0.78%
2023/02/07	3	78.70	16	79.83	79.60	-13	374	-3.47%
2023/02/06	16	78.57	13	77.85	77.70	3	371	0.81%
2023/02/03	19	80.25	29	79.76	79.40	-10	367	-2.72%
2023/02/02	11	81.74	11	81.79	81.50	0	359	0.01%
2023/02/01	24	76.69	39.1	79.20	81.00	-15.1	328	-4.59%
2023/01/31	19	73.97	0	0.00	73.70	19	295	6.43%
2023/01/30	1	73.30	1	73.30	73.30	0	295	0.00%
2023/01/17	2	71.50	0	0.00	71.40	2	293	0.68%
2023/01/13	12	71.83	0	73.90	71.10	12	294	4.08%
2023/01/12	0	0.00	0.1	73.82	71.80	-0.1	293	-0.02%
2023/01/11	0	0.00	24	72.71	72.80	-24	294	-8.14%
2023/01/10	0	72.90	2	72.80	72.60	-2	295	-0.68%
2023/01/09	6	72.43	0	0.00	72.40	6	293	2.04%
2023/01/06	1	72.60	4	73.18	73.20	-3	291	-1.03%
2023/01/05	23	73.18	4	73.33	72.20	19	292	6.49%
2023/01/04	14	72.53	0.2	73.09	72.30	13.8	291	4.75%
2023/01/03	1	72.00	0	0.00	71.90	1	293	0.34%
2022/12/30	1	70.70	0	0.00	70.90	1	292	0.34%
2022/12/29	6	70.50	2	71.10	71.80	4	292	1.37%
2022/12/28	2	71.50	2.1	72.32	71.30	-0.1	293	-0.03%
2022/12/27	3	73.73	2	74.45	73.70	1	291	0.34%
2022/12/26	1	73.80	1	73.50	73.50	0	290	0.00%
2022/12/23	1	73.60	0	0.00	73.50	1	292	0.34%
2022/12/22	1	75.71	1	75.80	75.50	0	289	0.00%
2022/12/21	23	77.85	23	75.92	75.00	0	288	0.00%
2022/12/20	5.1	76.37	15.1	77.14	74.20	-10	265	-3.76%
2022/12/19	2	72.70	0	0.00	72.60	2	257	0.78%
2022/12/16	3	73.47	1	74.00	73.30	2	257	0.78%
2022/12/15	0	75.75	1	75.40	74.70	-1	257	-0.39%
2022/12/14	0	0.00	1	73.40	74.40	-1	257	-0.39%
2022/12/13	1	72.61	0	0.00	72.90	1	257	0.39%
2022/12/12	1	74.30	2	74.42	74.20	-1	260	-0.39%
2022/12/09	3	75.37	0.1	76.00	74.60	2.9	261	1.11%
2022/12/08	3	75.43	0	79.80	75.60	3	259	1.16%
2022/12/07	2	77.25	4.1	78.27	76.50	-2	256	-0.80%
2022/12/06	1	80.40	2	79.55	79.40	-1	252	-0.40%
2022/12/05	3	78.73	1.1	78.31	78.50	2	240	0.81%
2022/12/02	24	80.20	17	80.34	79.50	7	235	2.97%
2022/12/01	7	75.39	19.3	74.36	77.20	-12.3	207	-5.91%
2022/11/30	0	0.00	1	70.20	70.20	-1	193	-0.52%
2022/11/29	1	68.60	1	68.50	68.50	0	195	0.00%
2022/11/28	2	68.20	0	0.00	68.50	2	196	1.02%
2022/11/25	3	69.60	2	70.40	68.80	1	200	0.50%
2022/11/24	0	0.00	4	68.93	70.10	-4	200	-1.99%
2022/11/23	2	67.75	1	68.50	67.50	1	196	0.51%
2022/11/22	6	67.97	5	68.22	67.40	1	196	0.51%
2022/11/21	1	68.80	5	68.98	68.50	-4	197	-2.03%
2022/11/18	7	69.43	1	70.80	68.90	6	197	3.04%
2022/11/17	7	70.00	6	70.52	70.00	1	196	0.51%
2022/11/16	3	69.33	32	68.02	69.80	-29	192	-15.03%
2022/11/15	3	66.93	4	67.10	67.20	-1	185	-0.54%
2022/11/14	3	66.73	1	66.51	66.50	2	188	1.05%
2022/11/11	22	70.08	4	70.10	67.20	18	191	9.40%
2022/11/10	2	65.50	1	65.90	65.70	1	181	0.55%
2022/11/09	1	66.10	6	66.15	65.90	-5	183	-2.72%
2022/11/08	16	65.33	9	64.69	64.00	7	194	3.60%
2022/11/07	3	63.87	10	64.33	63.50	-7	198	-3.52%
2022/11/04	6	64.65	4	64.72	64.60	2	197	1.00%
2022/11/03	4	62.33	1	62.91	63.70	3	194	1.53%
2022/11/02	0	0.00	2	63.30	63.10	-2	194	-1.03%
2022/11/01	7	62.06	4	62.58	62.10	3	195	1.53%
2022/10/31	1	60.50	1	61.20	61.20	0	198	0.00%
2022/10/28	1	60.10	0	0.00	60.10	1	201	0.50%
2022/10/27	0	61.80	0	61.88	61.80	0	202	0.00%
2022/10/26	0	59.60	0	61.80	58.80	0	204	0.00%
2022/10/25	0	62.68	2	59.35	59.10	-2	203	-0.98%
2022/10/24	4	59.63	3	60.10	58.90	1	203	0.49%
2022/10/21	2	58.15	3	58.70	57.70	-1	205	-0.48%
2022/10/20	3	58.87	1	58.60	59.20	2	208	0.96%
2022/10/19	2	59.75	1	61.50	59.50	1	213	0.47%
2022/10/18	1	61.50	4	60.95	60.60	-3	213	-1.41%
2022/10/17	0	58.90	4	58.90	59.50	-4	218	-1.83%
2022/10/14	1	56.71	3	58.87	58.70	-2	227	-0.87%
2022/10/13	1	56.80	5.2	56.06	54.90	-4.2	228	-1.84%
2022/10/12	2	58.35	3.3	59.18	59.30	-1.3	227	-0.56%
2022/10/11	1	57.73	3.5	59.08	59.20	-2.5	228	-1.10%
2022/10/07	2	61.15	1	61.20	61.10	1	228	0.44%
2022/10/06	1	62.30	2	63.35	62.80	-1	232	-0.44%
2022/10/05	1.1	63.23	5	64.10	62.10	-3.9	234	-1.67%
2022/10/04	9	62.90	1	63.00	62.30	8	234	3.41%
2022/10/03	3	60.40	0	61.27	60.60	3	236	1.26%
2022/09/30	3	57.47	6	58.34	60.80	-3	241	-1.25%
2022/09/29	1	58.63	0	0.00	58.60	1	250	0.41%
2022/09/28	0.1	59.00	2	57.82	57.10	-1.9	252	-0.76%
2022/09/27	0.1	61.36	0	65.00	61.30	0.1	251	0.04%
2022/09/26	0.1	64.60	4.1	62.17	60.20	-4.1	253	-1.61%
2022/09/23	2	67.01	1	65.70	65.50	1	257	0.40%
2022/09/22	0	65.00	0	68.50	66.70	0	262	-0.01%
2022/09/21	1	65.80	1	65.80	65.80	0	265	0.00%
2022/09/20	1	66.20	3	66.23	66.20	-2	268	-0.74%
2022/09/19	7	65.97	1	65.71	65.50	6	270	2.22%
2022/09/16	2.1	68.25	2.1	68.10	67.40	0	271	0.00%
2022/09/15	3	69.57	3.2	70.26	69.40	-0.2	273	-0.06%
2022/09/14	3.1	69.15	1.7	69.98	70.00	1.4	277	0.50%
2022/09/13	1	70.50	2.2	71.51	70.50	-1.2	279	-0.43%
2022/09/12	0.1	72.00	0	71.70	70.60	0	288	0.02%
2022/09/08	0	0.00	1	69.80	70.10	-1	292	-0.34%
2022/09/07	7	68.43	3	68.96	68.50	4	296	1.35%
2022/09/06	5	70.96	35	71.37	70.50	-30	295	-10.18%
2022/09/05	4.1	75.39	2	74.70	74.10	2.1	289	0.73%
2022/09/02	1.1	78.00	1	78.00	77.90	0.1	288	0.04%
2022/09/01	2	79.94	3	77.77	77.90	-1	288	-0.34%
2022/08/31	1	81.30	1	81.30	81.30	0	289	0.00%
2022/08/30	2	79.95	0	81.67	80.20	2	289	0.69%
2022/08/29	3.1	79.67	2	79.71	79.70	1.1	290	0.37%
2022/08/26	1	83.20	2	83.20	82.70	-1	290	-0.35%
2022/08/25	1	82.00	2.1	81.69	82.20	-1.1	289	-0.37%
2022/08/24	2	81.45	1	81.30	80.70	1	296	0.34%
2022/08/23	3	81.30	0.3	82.00	81.30	2.7	295	0.90%
2022/08/22	2	83.25	2	82.80	82.80	0	298	0.00%
2022/08/19	13	82.99	2	83.60	83.40	11	298	3.69%
2022/08/18	23	82.65	2.5	82.34	82.60	20.5	294	6.94%
2022/08/17	3	81.60	2	80.91	80.80	1	292	0.34%
2022/08/16	1	80.60	8.1	80.87	80.50	-7.1	292	-2.43%
2022/08/15	12	83.04	9.1	82.19	82.10	2.9	290	1.01%
2022/08/12	2	78.00	2.1	80.91	82.30	-0.1	277	-0.02%
2022/08/11	1	74.90	2	75.40	74.90	-1	270	-0.37%
2022/08/10	6.2	73.41	4	73.40	73.20	2.2	277	0.79%
2022/08/09	2	74.01	16	74.37	74.70	-14	279	-5.00%
2022/08/08	2	75.55	2	75.74	75.70	0	283	0.00%
2022/08/05	5	77.38	6	77.19	77.40	-1	284	-0.36%
2022/08/04	6	73.33	4	73.36	73.70	2	286	0.70%
2022/08/03	3.1	75.63	1	76.10	75.20	2	288	0.71%
2022/08/02	3	76.41	0	78.92	76.80	3	297	1.01%
2022/08/01	0	0.00	1.3	79.80	79.40	-1.3	307	-0.43%
2022/07/29	2	79.15	1.1	79.63	79.10	0.9	345	0.27%
2022/07/28	3	79.30	1	81.80	78.60	2	350	0.57%
2022/07/27	4.1	79.46	3	80.01	80.70	1.1	351	0.32%
2022/07/26	4	81.16	3	80.90	80.80	1	352	0.28%
2022/07/25	0.2	86.26	0	89.56	85.90	0.2	350	0.06%
2022/07/22	8.3	88.35	5	88.12	87.50	3.3	355	0.94%
2022/07/21	10.1	88.15	6.1	88.77	89.40	4.1	363	1.11%
2022/07/20	0	0.00	2	83.86	83.30	-2	355	-0.57%
2022/07/19	0	81.70	1	81.55	81.60	-1	361	-0.28%
2022/07/18	0	0.00	0	84.20	82.20	0	362	0.00%
2022/07/15	2	81.60	4	81.22	81.10	-2	363	-0.55%
2022/07/14	1	80.50	2	77.90	80.50	-1	364	-0.28%
2022/07/13	2	79.20	2	79.30	78.30	0	365	0.00%
2022/07/12	2	76.45	0	78.65	76.20	2	368	0.54%
2022/07/11	1.1	80.97	1	81.40	80.40	0.1	372	0.03%
2022/07/08	6	83.48	6	84.27	84.40	0	374	0.00%
2022/07/07	5	77.76	28	79.28	79.60	-23	372	-6.18%
2022/07/06	3.1	81.91	1	79.60	79.60	2.1	366	0.57%
2022/07/05	2	83.50	0	83.60	85.00	2	374	0.53%
2022/07/04	7	81.91	5	82.52	82.80	2	378	0.53%
2022/07/01	6	85.52	3.3	85.53	80.60	2.7	386	0.69%
2022/06/30	8	88.91	5	89.50	87.70	3	383	0.78%
2022/06/29	2	92.75	6.2	93.19	92.00	-4.2	383	-1.09%
2022/06/28	3	96.90	0	0.00	95.40	3	394	0.76%
2022/06/27	3	100.46	3	100.83	99.90	0	511	0.00%
2022/06/24	1	98.70	4	100.25	99.30	-3	570	-0.53%
2022/06/23	8	96.71	4.3	97.03	96.80	3.7	569	0.66%
2022/06/22	3	97.24	0	98.59	95.20	3	572	0.52%
2022/06/21	4	96.85	5.6	97.35	100.50	-1.6	593	-0.26%
2022/06/20	28.1	99.55	15.2	99.10	94.80	12.9	602	2.13%
2022/06/17	4	107.13	15	106.50	104.50	-11	592	-1.86%
2022/06/16	6	120.75	1	122.50	117.50	5	589	0.86%
2022/06/15	4	121.75	3	121.52	120.50	1	586	0.17%
2022/06/14	3.1	122.14	1.2	123.00	123.00	1.9	588	0.33%
2022/06/13	0	122.50	0	0.00	123.00	0	590	0.00%
2022/06/10	0	0.00	3	124.50	125.50	-3	595	-0.50%
2022/06/09	3.1	124.66	15	124.10	124.50	-11.9	596	-2.00%
2022/06/08	3.2	128.68	3	128.00	127.00	0.2	594	0.04%
2022/06/07	0	127.95	3	129.00	129.00	-3	596	-0.50%
2022/06/06	2	128.00	0	129.00	127.50	2	599	0.33%
2022/06/02	4	128.50	1	129.50	128.00	3	608	0.49%
2022/06/01	4.1	129.87	6	129.01	130.00	-2	624	-0.32%
2022/05/31	1	127.48	0	127.75	127.00	1	624	0.17%
2022/05/30	1	125.00	3	126.33	127.00	-2	630	-0.32%
2022/05/27	2	123.00	1	123.51	123.50	1	636	0.16%
2022/05/26	3	122.83	0	0.00	121.50	3	641	0.47%
2022/05/25	2	123.25	2	124.25	124.00	0	658	0.00%
2022/05/24	3	125.17	2	122.00	122.00	1	666	0.15%
2022/05/23	3	128.33	3	127.67	127.00	0	673	0.00%
2022/05/20	5	129.10	2	128.50	128.00	3	678	0.44%
2022/05/19	1.1	125.86	2	126.00	129.50	-0.9	677	-0.13%
2022/05/18	1.3	128.03	3	129.50	128.00	-1.7	677	-0.25%
2022/05/17	0	0.00	5	126.70	127.00	-5	672	-0.74%
2022/05/16	6	126.75	4	126.00	125.00	2	671	0.30%
2022/05/13	2	125.25	2	125.50	125.50	0	668	0.00%
2022/05/12	2	125.00	4	123.38	122.50	-2	673	-0.30%
2022/05/11	4	127.25	3	127.00	126.00	1	672	0.15%
2022/05/10	2	125.49	1	127.00	127.00	1	677	0.15%
2022/05/09	8	126.63	16	126.90	123.50	-8	671	-1.19%
2022/05/06	31	126.16	36	126.61	127.50	-5	665	-0.75%
2022/05/05	7	122.00	4	123.13	122.00	3	630	0.48%
2022/05/04	3	122.00	3	122.33	122.50	0	628	0.00%
2022/05/03	0	0.00	3	117.83	119.00	-3	627	-0.48%
2022/04/29	4	115.50	14	115.68	115.50	-10	630	-1.59%
2022/04/28	16	113.06	6	113.75	114.00	10	632	1.58%
2022/04/27	9.3	110.75	14.3	111.00	112.50	-5	628	-0.80%
2022/04/26	7	118.79	2	118.84	117.00	5	621	0.80%
2022/04/25	4	120.00	16	121.15	119.00	-12	641	-1.87%
2022/04/22	16	127.53	2	126.75	127.00	14	641	2.18%
2022/04/21	4	129.25	2	131.00	130.00	2	648	0.31%
2022/04/20	1	129.00	2	129.50	129.50	-1	652	-0.15%
2022/04/19	13	126.92	4.1	126.66	126.00	8.9	657	1.36%
2022/04/18	3	127.50	2	128.10	126.00	1	662	0.15%
2022/04/15	5	130.20	1.4	130.47	130.00	3.6	663	0.55%
2022/04/14	8	135.88	14	135.00	135.00	-6	686	-0.87%
2022/04/13	0	138.17	0	0.00	137.50	0	703	0.00%
2022/04/12	4	136.13	0	138.15	135.50	4	728	0.55%
2022/04/11	9	138.44	17	138.15	138.00	-8	736	-1.09%
2022/04/08	16	143.13	13	143.35	143.00	3	731	0.41%
2022/04/07	16.7	145.45	14	146.86	143.00	2.7	728	0.36%
2022/04/06	10	150.60	6	149.75	149.50	4	718	0.56%
2022/04/01	11	152.27	7	152.93	154.00	4	717	0.56%
2022/03/31	17.1	154.42	30	154.53	153.00	-12.9	714	-1.81%
2022/03/30	104	160.90	91.1	160.90	156.50	12.9	707	1.83%	大買/
2022/03/29	65	156.32	81.1	155.97	158.00	-16.1	603	-2.67%
2022/03/28	2	145.75	1	146.50	146.50	1	607	0.16%
2022/03/25	0	0.00	6	150.92	149.00	-6	634	-0.95%
2022/03/24	26	153.19	14	153.18	153.00	12	632	1.90%
2022/03/23	6	148.17	19	149.45	149.00	-13	612	-2.12%
2022/03/22	1	144.51	2	145.25	144.50	-1	613	-0.16%
2022/03/21	0	146.50	3	144.83	144.50	-3	617	-0.49%
2022/03/18	6.1	141.69	1	141.51	141.50	5.1	629	0.81%
2022/03/17	7	141.00	4	141.76	142.50	3	630	0.47%
2022/03/16	0	139.59	18	138.25	137.00	-18	632	-2.84%
2022/03/15	5	140.90	10	139.31	139.50	-5	637	-0.78%
2022/03/14	5	144.90	0	0.00	144.00	5	641	0.78%
2022/03/11	6	145.59	11	145.77	145.00	-5	661	-0.75%
2022/03/10	2	148.25	3	148.17	147.50	-1	720	-0.14%
2022/03/09	11	145.09	12	144.75	144.50	-1	750	-0.13%
2022/03/08	6	145.17	5	144.60	143.00	1	759	0.13%
2022/03/07	21	150.02	6.3	150.98	148.00	14.7	758	1.94%
2022/03/04	10	151.00	4	151.88	150.50	6	754	0.80%
2022/03/03	6.1	151.74	10	151.75	151.50	-3.9	764	-0.52%
2022/03/02	7	148.50	18	149.70	150.50	-11	770	-1.43%
2022/03/01	19	147.84	3	147.67	147.50	16	768	2.08%
2022/02/25	12	149.00	4.2	149.09	147.00	7.8	773	1.01%
2022/02/24	8.2	148.00	5	148.20	148.00	3.2	776	0.41%
2022/02/23	2	148.50	13.2	150.70	151.50	-11.2	777	-1.44%
2022/02/22	10	145.20	3	144.34	144.50	7	790	0.89%
2022/02/21	2.2	146.58	1	147.01	147.00	1.2	859	0.13%
2022/02/18	5	147.00	2.9	147.43	147.50	2.1	888	0.23%
2022/02/17	14.1	148.64	15	149.28	147.00	-1	926	-0.10%
2022/02/16	2	149.75	3.4	150.35	149.50	-1.4	955	-0.15%
2022/02/15	8.1	147.94	2.6	148.54	147.00	5.5	1,032	0.53%
2022/02/14	4	147.25	0.9	149.29	147.50	3.1	1,062	0.29%
2022/02/11	3	152.34	3.2	153.50	152.00	-0.2	1,124	-0.02%
2022/02/10	8	155.13	16.1	155.69	154.00	-8.1	1,146	-0.71%
2022/02/09	4.1	154.28	5.1	154.92	155.00	-1	1,150	-0.09%
2022/02/08	2.1	151.98	4	151.75	154.00	-1.9	1,170	-0.16%
2022/02/07	1	149.00	4	150.00	150.00	-3	1,216	-0.25%
2022/01/26	3.1	149.00	2	150.25	149.00	1.1	1,229	0.09%
2022/01/25	1.1	149.09	4	149.13	149.00	-2.9	1,251	-0.23%
2022/01/24	5	147.10	9	149.39	151.00	-4	1,282	-0.31%
2022/01/21	9.1	149.17	11.2	148.62	148.50	-2.1	1,285	-0.17%
2022/01/20	5	150.90	4.2	151.52	151.50	0.8	1,292	0.06%
2022/01/19	7	151.93	4	151.63	150.50	3	1,309	0.23%
2022/01/18	20.2	155.21	17.2	155.46	153.00	2.9	1,339	0.22%
2022/01/17	3.3	150.64	5	151.80	153.00	-1.8	1,336	-0.13%
2022/01/14	9.2	145.89	12	146.27	147.00	-2.8	1,349	-0.21%
2022/01/13	10	150.25	6	150.08	149.50	4	1,363	0.29%
2022/01/12	10.1	151.95	6	151.75	151.00	4.1	1,370	0.30%
2022/01/11	11.2	154.39	9	152.72	153.00	2.2	1,376	0.16%
2022/01/10	2	155.50	3	157.00	156.00	-1	1,372	-0.07%
2022/01/07	21	159.07	6.5	156.80	155.00	14.5	1,376	1.06%
2022/01/06	11.4	161.76	17	161.65	162.50	-5.6	1,360	-0.41%
2022/01/05	34	161.31	16.1	161.42	160.50	17.9	1,362	1.31%
2022/01/04	9	159.33	9.4	159.75	160.50	-0.4	1,343	-0.03%
2022/01/03	5.4	156.65	6	156.83	157.50	-0.6	1,352	-0.05%
2021/12/30	1	154.50	0	0.00	155.00	1	1,373	0.07%
2021/12/29	1.1	155.04	0	155.52	154.50	1.1	1,416	0.08%
2021/12/28	5.2	156.72	4	156.88	155.00	1.2	1,437	0.08%
2021/12/27	3	155.83	2.2	155.54	156.50	0.8	1,459	0.06%
2021/12/24	4.2	156.17	11	157.50	155.50	-6.8	1,477	-0.46%
2021/12/23	11.5	160.41	9.4	160.09	158.00	2.2	1,479	0.15%
2021/12/22	45.2	161.80	47.2	162.90	159.00	-2	1,480	-0.14%
2021/12/21	44	156.65	48.3	156.41	156.00	-4.3	1,429	-0.30%
2021/12/20	10.3	152.16	5	154.08	150.00	5.3	1,438	0.37%
2021/12/17	6.1	154.67	2.6	153.77	153.00	3.5	1,470	0.24%
2021/12/16	8.3	156.26	13.5	156.29	157.00	-5.1	1,474	-0.35%
2021/12/15	6	151.92	5.6	153.14	153.00	0.4	1,474	0.03%
2021/12/14	8.2	154.62	7.5	154.62	151.50	0.7	1,482	0.05%
2021/12/13	4	155.88	3.1	156.35	156.00	0.9	1,481	0.06%
2021/12/10	8.1	155.88	3	157.00	155.00	5.1	1,494	0.34%
2021/12/09	8.3	158.22	8	157.57	156.50	0.3	1,520	0.02%
2021/12/08	6	158.50	6.1	161.48	158.50	-0.1	1,539	-0.01%
2021/12/07	15.1	160.06	13.8	162.48	158.50	1.4	1,583	0.09%
2021/12/06	30	164.12	20	166.57	161.00	10	1,594	0.63%
2021/12/03	15.5	162.64	28.2	162.61	165.50	-12.7	1,591	-0.80%
2021/12/02	15.2	157.25	10.5	155.88	155.00	4.7	1,672	0.28%
2021/12/01	10.5	155.96	21.5	158.05	160.00	-11	1,824	-0.60%
2021/11/30	8.5	158.55	14.1	158.57	157.50	-5.6	1,980	-0.28%
2021/11/29	18.3	152.23	20.1	152.39	154.00	-1.8	2,020	-0.09%
2021/11/26	20.1	153.20	16.2	153.75	152.00	3.9	2,095	0.18%
2021/11/25	12.2	157.95	7.1	157.63	155.00	5.1	2,109	0.24%
2021/11/24	11	155.95	13.3	156.96	158.00	-2.3	2,115	-0.11%
2021/11/23	30.2	159.90	18	160.06	157.00	12.2	2,138	0.57%
2021/11/22	9.3	160.71	13.1	161.53	161.00	-3.8	2,176	-0.18%
2021/11/19	21	160.76	18	161.50	159.50	3	2,230	0.14%
2021/11/18	73	168.25	43.4	168.62	160.50	29.7	2,289	1.30%
2021/11/17	22.6	166.27	44.6	166.55	167.00	-21.9	2,255	-0.97%
2021/11/16	34.7	165.81	36.2	167.48	163.50	-1.5	2,276	-0.07%
2021/11/15	45.9	163.38	39.4	164.69	162.50	6.5	2,291	0.28%
2021/11/12	64.3	163.91	51.7	163.66	161.50	12.6	2,366	0.53%
2021/11/11	21.3	157.51	22.4	158.44	158.00	-1	2,351	-0.04%
2021/11/10	83.1	157.91	64	158.04	158.50	19.1	2,387	0.80%
2021/11/09	23	153.65	29.2	153.85	152.50	-6.2	2,370	-0.26%
2021/11/08	4.2	151.45	5.2	151.97	148.50	-1	2,387	-0.04%
2021/11/05	9.2	151.86	13	152.64	153.00	-3.8	2,448	-0.16%
2021/11/04	60	154.43	70.8	151.93	149.50	-10.8	2,479	-0.44%
2021/11/03	23	148.07	13.2	148.04	147.50	9.8	2,476	0.40%
2021/11/02	22	147.43	17	146.65	144.00	5	2,504	0.20%
2021/11/01	33	149.94	33.2	150.14	152.00	-0.2	2,572	-0.01%
2021/10/29	8	145.69	16.4	145.67	144.50	-8.4	2,640	-0.32%
2021/10/28	11	145.86	7.3	145.92	144.50	3.7	2,785	0.13%
2021/10/27	9.2	145.33	12	145.00	147.00	-2.8	2,881	-0.10%
2021/10/26	27	142.41	17.4	142.49	140.50	9.6	2,996	0.32%
2021/10/25	23	147.39	21.1	147.64	146.50	1.9	3,033	0.06%
2021/10/22	9.2	144.70	15.1	144.87	146.50	-5.9	3,101	-0.19%
2021/10/21	20.1	144.42	14.3	145.61	141.00	5.8	3,177	0.18%
2021/10/20	13.4	142.52	11	142.32	143.50	2.4	3,238	0.07%
2021/10/19	5.9	140.01	8	139.81	140.50	-2.2	3,366	-0.06%
2021/10/18	2	136.00	0	139.00	134.50	2	3,501	0.06%
2021/10/15	3.1	134.19	8	134.75	135.00	-4.9	3,660	-0.13%
2021/10/14	6	129.50	29	130.76	130.50	-23	3,888	-0.59%
2021/10/13	12	131.96	12	131.79	128.00	0	4,185	0.00%
2021/10/12	3	138.02	1	139.06	138.50	2	4,327	0.05%
2021/10/08	14	142.93	9.3	143.03	140.50	4.8	4,415	0.11%
2021/10/07	25	141.56	28.6	141.35	142.00	-3.6	4,440	-0.08%
2021/10/06	28	137.75	41.3	137.71	136.00	-13.3	4,490	-0.30%
2021/10/05	16	131.72	15	132.37	132.00	1	4,480	0.02%
2021/10/04	17	136.12	24	136.61	130.00	-6.9	4,482	-0.15%
2021/10/01	22	144.66	6	142.93	140.00	16	4,475	0.36%
2021/09/30	8	147.31	9	148.11	148.50	-1	4,486	-0.02%
2021/09/29	9	146.61	15	146.23	146.00	-6	4,531	-0.13%
2021/09/28	18	149.97	12	149.75	151.00	6	4,635	0.13%
2021/09/27	41	153.91	46	154.40	152.50	-5	4,711	-0.11%
2021/09/24	24	149.83	43	148.02	149.00	-19	4,721	-0.40%
2021/09/23	9	142.67	28	144.11	142.00	-19	4,702	-0.40%
2021/09/22	25	142.28	11	142.18	141.50	14	4,720	0.30%
2021/09/17	7	143.79	81	143.44	145.50	-74	4,751	-1.56%
2021/09/16	25	143.48	24	143.31	142.50	1	4,778	0.02%
2021/09/15	18	140.97	29	140.40	142.00	-11	4,806	-0.23%
2021/09/14	74	143.62	88	143.74	143.00	-14	4,867	-0.29%
2021/09/13	148	148.62	62	149.65	146.00	86	4,866	1.77%	大買/
2021/09/10	36	147.82	27	148.33	150.50	9	4,900	0.18%
2021/09/09	28	152.38	23	152.15	151.50	5	4,894	0.10%
2021/09/08	194	149.99	195	150.13	150.50	-1	4,928	-0.02%	大買/大賣/
2021/09/07	79.2	159.21	38.1	159.00	154.50	41.1	4,987	0.82%
2021/09/06	164.1	168.08	185.1	168.89	171.50	-21	4,938	-0.43%	大買/大賣/
2021/09/03	95	164.74	155.2	165.04	172.00	-60.2	4,879	-1.23%	大賣/
2021/09/02	111.1	159.19	82	159.08	156.50	29	4,909	0.59%	大買/
2021/09/01	66	160.14	78	159.53	158.50	-12	5,011	-0.24%
2021/08/31	28	153.77	23	153.28	154.50	5	5,245	0.10%
2021/08/30	7	150.43	12	151.64	151.00	-5	5,350	-0.09%
2021/08/27	29.1	150.27	28	150.11	149.00	1.1	5,378	0.02%
2021/08/26	52	157.45	53.5	158.02	154.50	-1.5	5,403	-0.03%
2021/08/25	60.1	155.33	70.5	155.64	154.00	-10.4	5,394	-0.19%
2021/08/24	87	154.23	61.5	154.34	152.00	25.5	5,465	0.47%
2021/08/23	57.3	152.66	33.5	151.62	152.00	23.8	5,468	0.44%
2021/08/20	43	145.52	53.3	145.25	144.50	-10.3	5,475	-0.19%
2021/08/19	43.1	147.89	35.6	145.68	140.50	7.5	5,457	0.14%
2021/08/18	62	139.99	74.4	140.87	151.50	-12.4	5,477	-0.23%
2021/08/17	45	150.90	42	149.54	145.50	3	5,428	0.06%
2021/08/16	45	148.41	55	147.85	154.00	-10	5,429	-0.18%
2021/08/13	43	149.28	74	147.78	144.00	-31	5,394	-0.57%
2021/08/12	36	153.24	45	151.93	154.00	-9	5,402	-0.17%
2021/08/11	68.1	154.78	54	152.75	150.00	14.1	5,425	0.26%
2021/08/10	31	158.87	35	159.09	160.00	-4	5,369	-0.07%
2021/08/09	41	161.61	79	158.94	157.00	-38	5,357	-0.71%
2021/08/06	24	169.73	37	168.54	167.00	-13	5,355	-0.24%
2021/08/05	81	169.02	97	169.62	169.00	-16	5,353	-0.30%
2021/08/04	101.1	168.40	69	168.31	167.00	32	5,325	0.60%	大買/
2021/08/03	184.1	173.10	92	172.27	173.50	92.1	5,272	1.75%	大買/
2021/08/02	21	169.88	76.2	172.14	174.00	-55.2	5,170	-1.07%
2021/07/30	131	160.03	120.3	162.21	158.50	10.7	5,102	0.21%	大買/大賣/
2021/07/29	71	146.93	26.5	149.59	153.00	44.5	5,007	0.89%
2021/07/28	74.1	147.66	98.5	141.92	152.00	-24.4	4,980	-0.49%
2021/07/27	65.3	163.89	219.5	157.80	154.00	-154.2	4,972	-3.10%	大賣/鉅額交易
2021/07/26	34.1	161.43	56.1	161.26	160.00	-22	4,912	-0.45%
2021/07/23	117.6	159.93	80.2	161.41	156.50	37.4	4,850	0.77%	大買/
2021/07/22	74.3	172.90	117.1	173.62	172.00	-42.7	4,753	-0.90%	大賣/
2021/07/21	186	171.70	103.1	170.32	165.50	83	4,664	1.78%	大買/大賣/
2021/07/20	148.2	169.50	286	168.60	166.00	-137.8	4,617	-2.98%	大買/大賣/鉅額交易
2021/07/19	451.1	161.72	245	162.33	170.50	206	4,432	4.65%	大買/大賣/鉅額交易
2021/07/16	64	145.13	91	145.05	155.00	-27	4,160	-0.65%
2021/07/15	158.1	137.38	118.4	138.50	141.00	39.7	4,005	0.99%	大買/大賣/
2021/07/14	53	133.04	39.2	132.85	134.00	13.8	3,916	0.35%
2021/07/13	119	134.84	45.3	133.76	129.00	73.7	3,886	1.90%	大買/
2021/07/12	10	128.50	19.9	128.37	130.50	-9.9	3,844	-0.26%
2021/07/09	17.1	124.85	48	125.04	123.50	-30.9	3,827	-0.81%
2021/07/08	11	127.36	8	128.69	126.50	3	3,824	0.08%
2021/07/07	39.2	128.10	50.1	128.17	126.50	-10.9	3,830	-0.28%
2021/07/06	42	130.86	35	132.31	128.50	7	3,830	0.18%
2021/07/05	107.1	138.66	94.2	137.90	136.00	12.9	3,811	0.34%	大買/
2021/07/02	63	133.64	42	132.96	134.50	21	3,739	0.56%
2021/07/01	39	128.87	27	128.54	127.00	12	3,666	0.33%
2021/06/30	12.1	126.64	22	127.57	126.50	-9.9	3,688	-0.27%
2021/06/29	30.1	126.07	36	127.53	125.00	-5.9	3,721	-0.16%
2021/06/28	37	130.30	28	130.39	130.00	9	3,892	0.23%
2021/06/25	28	129.36	23.1	129.43	127.50	4.9	3,980	0.12%
2021/06/24	44	126.35	11	126.18	126.00	33	4,020	0.82%
2021/06/23	39	129.05	56	128.12	127.50	-17	4,016	-0.42%
2021/06/22	20.2	123.64	21	122.79	120.50	-0.8	3,989	-0.02%
2021/06/21	52	125.35	49.1	123.63	121.00	3	4,087	0.07%
2021/06/18	65.2	134.78	59	132.65	130.00	6.2	4,093	0.15%
2021/06/17	82	132.63	76	132.47	135.50	6	4,083	0.15%
2021/06/16	98	134.55	93	135.44	131.00	5	4,025	0.12%
2021/06/15	31	132.11	54	133.35	132.00	-23	3,913	-0.59%
2021/06/11	112.1	132.33	103	131.76	132.50	9.1	3,861	0.24%	大買/大賣/
2021/06/10	188	133.16	260	133.37	130.00	-72	3,816	-1.89%	大買/大賣/
2021/06/09	175.4	128.68	100	128.73	129.00	75.4	3,637	2.07%	大買/
2021/06/08	295	132.86	247	132.09	125.50	48	3,490	1.38%	大買/大賣/
2021/06/07	56.8	121.06	230.1	118.30	127.50	-173.3	3,173	-5.46%	大賣/鉅額交易
2021/06/04	39	116.00	31	115.55	116.00	8	3,045	0.26%
2021/06/03	169	118.21	43	116.71	117.00	126	3,015	4.18%	大買/鉅額交易
2021/06/02	49	114.23	59	114.74	112.00	-10	2,965	-0.34%
2021/06/01	89	116.66	73	116.52	115.00	16	2,929	0.55%
2021/05/28	24	105.38	32.1	105.94	104.50	-8.1	2,733	-0.30%
2021/05/27	15	104.27	32	105.11	103.50	-17	2,705	-0.63%
2021/05/26	53.1	106.22	40	106.34	105.00	13.1	2,685	0.49%
2021/05/25	17	101.16	21	103.59	106.50	-4	2,633	-0.15%
2021/05/24	37	96.58	50	97.04	96.90	-13	2,650	-0.49%
2021/05/21	30	93.44	37	94.08	94.20	-7	2,631	-0.27%
2021/05/20	47	94.26	36	93.43	91.90	11	2,653	0.41%
2021/05/19	72	94.72	100	94.91	98.00	-28	2,626	-1.07%
2021/05/18	46	86.35	14	87.64	89.10	32	2,580	1.24%
2021/05/17	30	83.32	21	85.18	81.00	9	2,575	0.35%
2021/05/14	29	92.31	24	94.00	89.60	5	2,535	0.20%
2021/05/13	16	92.26	24	92.12	93.30	-8	2,489	-0.32%
2021/05/12	29	94.18	27	97.17	91.50	2	2,459	0.08%
2021/05/11	58.1	100.49	46.1	100.89	98.10	12	2,399	0.50%
2021/05/10	47	106.62	42	107.15	109.00	5	2,362	0.21%
2021/05/07	7	103.64	30	104.06	106.50	-23	2,330	-0.99%
2021/05/06	32	98.63	42	99.60	97.00	-10	2,307	-0.43%
2021/05/05	44	103.33	15.2	102.18	99.50	28.9	2,304	1.25%
2021/05/04	39	105.42	32	105.20	110.50	7	2,303	0.30%
2021/05/03	61	113.13	55	110.72	107.50	6	2,238	0.27%
2021/04/29	15	120.57	11	120.27	119.00	4	2,216	0.18%
2021/04/28	18.1	122.13	42	122.29	119.00	-23.9	2,202	-1.09%
2021/04/27	51	124.81	48	125.84	125.50	3	2,169	0.14%
2021/04/26	64.1	128.56	53.4	129.44	131.50	10.7	2,126	0.50%
2021/04/23	11	117.18	110.8	112.68	122.50	-99.8	2,016	-4.95%	大賣/
2021/04/22	82	115.05	64.1	113.06	111.50	17.9	1,973	0.91%
2021/04/21	11.1	120.36	5	120.30	120.00	6.1	1,946	0.31%
2021/04/20	0	118.00	11.3	117.72	119.50	-11.2	1,949	-0.58%
2021/04/19	22.2	117.04	5.9	115.86	115.50	16.2	1,965	0.82%
2021/04/16	10.1	126.62	16	127.56	122.00	-5.9	1,962	-0.30%
2021/04/15	3	117.67	32.5	117.41	121.00	-29.5	1,958	-1.50%
2021/04/14	6.5	113.92	2.4	111.70	113.50	4.2	2,038	0.20%
2021/04/13	7.6	121.41	18.1	123.91	122.00	-10.6	2,060	-0.51%
2021/04/12	26.1	126.00	7.2	124.96	121.50	18.9	2,064	0.91%
2021/04/09	35	120.66	48.5	120.09	119.00	-13.5	2,069	-0.65%
2021/04/08	28.3	126.76	51	127.25	126.50	-22.7	2,039	-1.11%
2021/04/07	7	116.50	6	116.50	116.50	1	1,997	0.05%
2021/04/06	25	103.26	78	104.50	106.00	-53	1,988	-2.66%
2021/04/01	47	97.36	50	97.42	96.50	-3	1,925	-0.16%
2021/03/31	257	102.71	197	102.21	97.70	60	1,882	3.19%	大買/大賣/
2021/03/30	111	97.59	45	98.16	102.00	66	1,691	3.90%	大買/
2021/03/29	47	93.55	57	93.66	93.00	-10	1,568	-0.64%
2021/03/26	65	91.58	32	91.09	91.60	33	1,500	2.20%
2021/03/25	41	91.67	62	90.62	88.70	-21	1,478	-1.42%
2021/03/24	129	91.50	180	90.90	90.10	-51	1,448	-3.52%	大買/大賣/
2021/03/23	51	86.93	66	87.03	87.10	-15	1,326	-1.13%
2021/03/22	17	78.87	24.4	78.28	79.20	-7.4	1,269	-0.58%
2021/03/19	10	72.24	5	72.40	72.00	5	1,260	0.40%
2021/03/18	1	71.69	2	71.65	71.70	-1	1,289	-0.08%
2021/03/17	3	70.80	6	71.33	71.00	-3	1,343	-0.22%
2021/03/16	76.5	73.90	81	73.55	71.30	-4.5	1,347	-0.33%
2021/03/15	9	70.97	1	69.60	70.00	8	1,324	0.60%
2021/03/12	4	68.88	5	69.32	68.70	-1	1,328	-0.08%
2021/03/11	0	69.58	1	67.80	68.90	-1	1,360	-0.07%
2021/03/10	0	70.17	0	72.10	66.10	0	1,391	0.00%
2021/03/09	4	65.23	8	65.33	65.60	-4	1,399	-0.29%
2021/03/08	1	66.72	2	67.25	66.50	-1	1,400	-0.07%
2021/03/05	10	67.59	27	67.59	66.50	-17	1,402	-1.21%
2021/03/04	7	68.85	5	68.90	68.20	2	1,403	0.14%
2021/03/03	10	69.68	8	69.59	69.90	2	1,411	0.14%
2021/03/02	20.1	70.33	24	69.92	68.60	-4	1,403	-0.28%
2021/02/26	8	68.84	13	68.91	68.80	-5	1,405	-0.36%
2021/02/25	16	68.63	12	68.83	68.20	4	1,413	0.28%
2021/02/24	52	70.02	49	71.52	66.70	3	1,410	0.21%
2021/02/23	24	71.29	20	70.99	69.70	4	1,335	0.30%
2021/02/22	18	70.68	13	69.39	72.30	5	1,295	0.39%
2021/02/19	7	64.64	16.4	63.42	66.50	-9.4	1,243	-0.76%
2021/02/18	15	59.11	13	59.99	60.50	2	1,212	0.16%
2021/02/17	2	60.10	5	59.80	60.90	-3	1,196	-0.25%
2021/02/05	4	56.83	0	0.00	57.10	4	1,188	0.34%
2021/02/04	0	0.00	2	56.80	56.70	-2	1,188	-0.17%
2021/02/03	4	57.60	71	57.50	56.90	-67	1,185	-5.65%
2021/02/02	3	56.27	0	0.00	56.20	3	1,176	0.25%
2021/02/01	10	55.41	12	55.58	56.00	-2	1,175	-0.17%
2021/01/29	12	59.31	8	58.13	56.80	4	1,169	0.34%
2021/01/28	18	61.18	16	61.37	61.00	2	1,153	0.17%
2021/01/27	24	62.09	20	62.30	63.20	4	1,137	0.36%
2021/01/26	30.1	61.71	51	60.24	62.70	-21	1,105	-1.89%
2021/01/25	29	58.88	4	58.55	58.30	25	1,093	2.29%
2021/01/22	5	58.98	11	58.75	59.30	-6	1,085	-0.55%
2021/01/21	4	57.18	4	57.05	56.60	0	1,073	0.00%
2021/01/20	13	56.08	4	56.30	57.00	9	1,070	0.84%
2021/01/19	26	59.17	2	57.80	57.70	24	1,065	2.25%
2021/01/18	10	58.01	3	57.17	58.50	7	1,058	0.66%
2021/01/15	4	57.00	25	57.52	57.90	-21	1,050	-2.00%
2021/01/14	24	57.26	37	57.56	57.60	-13	1,039	-1.25%
2021/01/13	13	57.04	4	57.18	57.00	9	1,026	0.88%
2021/01/12	25	55.57	37	56.21	56.00	-12	1,015	-1.18%
2021/01/11	1	56.90	3	58.53	57.70	-2	994	-0.20%
2021/01/08	31	57.55	78	57.82	58.00	-47	979	-4.80%
2021/01/07	120	59.16	73	58.96	57.50	47	966	4.86%	大買/
2021/01/06	94	55.98	7	56.36	56.50	87	870	9.99%
2021/01/05	12	52.33	8	51.94	51.40	4	826	0.48%
2021/01/04	27	51.99	17	51.69	53.40	10	798	1.25%
2020/12/31	5	49.45	1	49.50	48.90	4	762	0.52%
2020/12/30	4	49.00	2	48.90	48.90	2	758	0.26%
2020/12/29	0	0.00	2	48.55	48.90	-2	759	-0.27%
2020/12/28	2	48.18	2	48.20	48.30	0	749	0.00%
2020/12/25	0	47.70	0	0.00	48.00	0	743	0.00%
2020/12/24	5	47.24	0	0.00	47.70	5	734	0.68%
2020/12/23	10	46.80	10	46.03	46.90	0	726	0.00%
2020/12/21	0	0.00	4	47.50	47.90	-4	710	-0.56%
2020/12/18	1	46.65	3	47.33	46.65	-2	693	-0.29%
2020/12/17	2	46.60	0	0.00	46.40	2	673	0.30%
2020/12/16	5	46.94	1	46.80	47.10	4	667	0.60%
2020/12/15	3	46.60	39	46.62	45.85	-36	660	-5.45%
2020/12/14	20	49.39	40	49.27	48.55	-20	628	-3.18%
2020/12/11	46	48.93	10	51.38	52.20	36	593	6.06%
2020/12/10	13	46.72	20	47.50	47.65	-7	537	-1.30%
2020/12/09	19	48.20	10	48.78	47.25	9	520	1.73%
2020/12/08	65	46.75	67	45.60	45.55	-2	482	-0.41%
2020/12/07	5	45.26	8.5	45.16	46.35	-3.5	465	-0.75%
2020/12/04	4	43.13	4	42.52	42.25	0	424	-0.01%
2020/12/03	24	40.41	0	0.00	40.30	24	385	6.22%
2020/12/02	3	39.85	3	39.68	39.80	0	372	0.00%
2020/12/01	1	39.20	1	39.80	39.35	0	362	0.00%
2020/11/30	0	0.00	5	38.84	39.40	-5	352	-1.42%
2020/11/27	5	38.60	4	38.39	38.30	1	336	0.30%
2020/11/26	0	0.00	1	37.60	37.65	-1	320	-0.31%
2020/11/25	3	37.98	15	37.80	37.65	-12	315	-3.80%
2020/11/24	12	37.78	12	37.87	38.05	0	300	0.00%
2020/11/23	2	36.40	9	36.49	37.00	-7	298	-2.35%
2020/11/20	2	35.63	0	0.00	35.65	2	284	0.70%
2020/11/19	2	35.45	1	35.60	35.60	1	285	0.35%
2020/11/18	0	0.00	2	35.58	35.50	-2	280	-0.71%
2020/11/13	0	0.00	1	35.50	35.40	-1	280	-0.36%
2020/11/12	0	0.00	1	35.35	35.30	-1	277	-0.36%
2020/11/10	2	35.20	0	0.00	34.40	2	278	0.72%
2020/11/09	0	0.00	2	35.05	35.00	-2	280	-0.71%
2020/11/06	0	0.00	4	34.81	34.50	-4	282	-1.41%
2020/11/05	25	34.37	23	34.32	34.20	2	281	0.71%
2020/11/04	1	33.90	0	0.00	34.00	1	281	0.35%
2020/11/03	1	33.85	0	0.00	34.25	1	285	0.35%
2020/11/02	31	33.00	30	33.13	33.60	1	287	0.35%
2020/10/30	3	35.13	0	0.00	35.50	3	260	1.15%
2020/10/29	0	35.50	2	34.63	35.25	-2	268	-0.74%
2020/10/28	2	34.95	6	34.91	34.85	-4	297	-1.35%
2020/10/27	13	35.72	4	35.78	35.55	9	297	3.02%
2020/10/26	5	35.63	6	35.05	35.15	-1	301	-0.33%
2020/10/23	1	34.30	0	0.00	34.45	1	305	0.33%
2020/10/22	1	34.40	0	0.00	34.25	1	334	0.30%
2020/10/20	1	34.80	16	34.74	34.75	-15	503	-2.98%
2020/10/16	4	34.20	0	0.00	34.15	4	517	0.77%
2020/10/15	9	35.41	2	34.65	34.65	7	525	1.33%
2020/10/08	1	34.40	0	0.00	34.70	1	557	0.18%
2020/10/06	9	35.20	10	34.72	34.90	-1	593	-0.17%
2020/09/25	1	33.00	0	0.00	32.85	1	732	0.14%
2020/09/24	1	33.40	0	0.00	33.65	1	733	0.14%
2020/09/18	0	0.00	5	34.75	34.45	-5	764	-0.65%
2020/09/17	1	34.80	0	0.00	34.85	1	762	0.13%
2020/09/16	1	35.30	1	35.10	34.85	0	762	0.00%
2020/09/15	0	0.00	1	35.15	35.45	-1	760	-0.13%
2020/09/11	2	33.60	1	33.50	33.50	1	757	0.13%
2020/09/10	1	34.05	6	33.93	33.80	-5	760	-0.66%
2020/09/09	0	0.00	9	34.00	34.20	-9	760	-1.18%
2020/09/08	1	34.20	1	34.25	34.25	0	760	0.00%
2020/09/07	1	34.40	1	34.00	34.00	0	761	0.00%
2020/09/04	0	0.00	2	34.20	34.60	-2	762	-0.26%
2020/09/03	1	35.00	1	35.00	34.85	0	761	0.00%
2020/09/02	2	35.18	0	0.00	35.30	2	760	0.26%
2020/09/01	1	35.10	2	35.03	35.00	-1	762	-0.13%
2020/08/31	0	0.00	2	35.60	35.50	-2	762	-0.26%
2020/08/28	2	36.05	0	0.00	36.05	2	762	0.26%
2020/08/27	2	36.58	11	36.31	36.75	-9	759	-1.18%
2020/08/26	5	35.24	2	34.50	35.60	3	742	0.40%
2020/08/25	2	34.50	1	34.00	34.60	1	738	0.14%
2020/08/24	2	33.40	0	0.00	34.00	2	733	0.27%
2020/08/21	1	32.50	5	32.58	32.70	-4	732	-0.55%
2020/08/20	4	32.38	5	32.35	32.10	-1	734	-0.14%
2020/08/19	3	33.92	2	33.98	33.60	1	731	0.14%
2020/08/18	0	0.00	3	34.30	34.30	-3	731	-0.41%
2020/08/17	4	34.94	7	35.17	34.85	-3	733	-0.41%
2020/08/14	5	35.33	0	0.00	35.00	5	735	0.68%
2020/08/12	2	34.75	2	34.50	34.70	0	743	0.00%
2020/08/11	3	35.22	36	35.50	35.45	-33	785	-4.20%
2020/08/10	1	36.65	0	0.00	35.80	1	784	0.13%
2020/08/07	4	36.70	10	36.95	36.80	-6	785	-0.76%
2020/08/06	8	36.54	2	36.30	36.00	6	783	0.77%
2020/08/05	6	37.23	20	37.25	37.00	-14	783	-1.79%
2020/08/04	30	37.14	22	37.04	37.60	8	779	1.03%
2020/08/03	38	36.91	39	37.85	37.00	-1	775	-0.13%
2020/07/31	5	35.64	0	0.00	35.50	5	750	0.67%
2020/07/30	10	35.88	6	36.04	36.05	4	752	0.53%
2020/07/29	8	35.50	2	35.50	35.50	6	741	0.81%
2020/07/28	28	36.53	7	36.34	35.05	21	728	2.88%
2020/07/27	26	39.60	43	39.86	38.90	-17	701	-2.42%
2020/07/24	91	40.14	71	40.65	40.70	20	660	3.03%
2020/07/23	4	37.10	0	0.00	37.05	4	536	0.75%
2020/07/20	5	37.94	0	0.00	37.25	5	515	0.97%
2020/07/17	2	36.83	2	37.00	36.70	0	508	0.00%
2020/07/15	10	37.86	15	37.56	37.35	-5	484	-1.03%
2020/07/14	4	39.46	12	39.62	39.55	-8	465	-1.72%
2020/07/13	33	39.50	12	39.78	39.70	21	453	4.63%
2020/07/10	11	38.88	6	38.75	38.60	5	429	1.16%
2020/07/09	25	40.23	13	40.18	40.70	12	403	2.98%
2020/07/08	13	37.22	14	36.87	38.10	-1	344	-0.29%
2020/07/07	15	34.53	9	34.22	34.80	6	309	1.94%
2020/07/06	12	33.82	30	33.63	33.90	-18	297	-6.05%
2020/07/03	4	31.99	3	32.00	32.00	1	287	0.35%
2020/07/02	3	31.80	2	31.98	31.65	1	289	0.34%
2020/06/29	0	0.00	3	31.45	31.10	-3	271	-1.11%
2020/06/24	0	0.00	1	31.15	31.45	-1	271	-0.37%
2020/06/18	5	30.85	4	31.03	31.00	1	276	0.36%
2020/06/17	5	33.06	0	0.00	33.15	5	275	1.81%
2020/06/16	3	32.92	2	32.95	32.95	1	275	0.36%
2020/06/15	1	32.80	2	32.95	32.95	-1	280	-0.36%
2020/06/12	0	0.00	21	31.77	32.10	-21	283	-7.42%
2020/06/11	8	32.65	0	0.00	32.45	8	284	2.81%
2020/06/05	1	33.40	4	33.10	33.90	-3	320	-0.94%
2020/06/04	11	34.05	0	0.00	33.80	11	346	3.18%
2020/06/03	4	34.05	2	34.50	33.95	2	393	0.51%
2020/06/02	4	33.90	4	34.03	33.90	0	404	0.00%
2020/05/27	2	33.05	0	0.00	33.10	2	400	0.50%
2020/05/26	3	33.65	0	0.00	33.75	3	402	0.75%
2020/05/25	0	0.00	6	33.97	33.45	-6	403	-1.49%
2020/05/22	1	34.70	2	34.20	34.05	-1	400	-0.25%
2020/05/21	2	34.20	0	0.00	34.20	2	396	0.50%
2020/05/20	5	34.62	5	34.39	34.25	0	393	0.00%
2020/05/19	5	34.47	9	34.37	34.60	-4	388	-1.03%
2020/05/18	18	34.74	79	35.13	35.35	-61	375	-16.23%
2020/05/15	6	33.18	1	32.30	32.95	5	328	1.52%
2020/05/14	0	0.00	7	33.10	33.20	-7	324	-2.16%
2020/05/13	3	33.20	8	33.13	33.15	-5	319	-1.56%
2020/05/12	9	32.93	6	33.08	32.95	3	316	0.95%
2020/05/11	0	0.00	13	32.77	32.50	-13	322	-4.03%
2020/05/08	32	33.02	0	0.00	32.70	32	322	9.93%
2020/05/07	12	31.95	12	32.05	32.15	0	322	0.00%
2020/05/06	0	0.00	2	31.45	31.75	-2	314	-0.64%
2020/05/05	7	30.25	1	30.50	30.55	6	307	1.95%
2020/05/04	3	30.25	0	0.00	30.25	3	309	0.97%
2020/04/28	6	31.40	6	31.75	31.10	0	308	0.00%
2020/04/27	20	30.31	0	0.00	30.60	20	310	6.44%
2020/04/21	1	29.50	1	29.10	29.10	0	306	0.00%
2020/04/20	3	29.85	0	0.00	30.00	3	306	0.98%
2020/04/15	0	0.00	1	29.80	30.10	-1	305	-0.33%
2020/04/09	3	30.12	1	29.55	29.50	2	311	0.64%
2020/04/08	0	0.00	2	30.33	30.10	-2	310	-0.64%
2020/04/07	2	30.30	5	30.23	30.10	-3	308	-0.97%
2020/04/06	1	30.30	13	29.76	30.45	-12	303	-3.95%
2020/04/01	1	28.90	5	28.92	28.60	-4	299	-1.34%
2020/03/31	14	27.85	0	0.00	27.80	14	294	4.75%
2020/03/27	9	27.46	2	27.63	27.50	7	296	2.36%
2020/03/26	23	27.06	0	0.00	27.05	23	297	7.74%
2020/03/25	2	26.80	1	27.30	26.95	1	298	0.34%
2020/03/24	0	0.00	3	25.80	25.70	-3	298	-1.00%
2020/03/23	1	24.65	0	0.00	24.85	1	304	0.33%
2020/03/20	3	25.75	1	25.70	25.90	2	307	0.65%
2020/03/19	0	0.00	5	25.30	24.00	-5	308	-1.63%
2020/03/18	4	28.13	2	27.13	26.50	2	319	0.63%
2020/03/17	4	27.63	0	0.00	27.95	4	324	1.23%
2020/03/16	1	28.30	5	28.93	28.60	-4	326	-1.22%
2020/03/13	4	27.35	24	27.51	28.10	-20	328	-6.10%
2020/03/12	4	30.45	12	30.66	30.20	-8	334	-2.39%
2020/03/11	5.2	33.40	8	33.42	32.15	-2.8	335	-0.83%
2020/03/10	21	33.70	6	33.73	33.10	15	343	4.37%
2020/03/09	30	36.57	46	36.75	36.75	-16	342	-4.68%
2020/03/06	6	33.08	11	33.00	33.45	-5	295	-1.69%
2020/03/03	0	0.00	2	30.60	30.50	-2	315	-0.63%
2020/03/02	0	0.00	1	30.25	30.05	-1	315	-0.32%
2020/02/27	9	30.51	4	30.68	30.50	5	316	1.58%
2020/02/26	0	0.00	6	30.60	31.00	-6	312	-1.92%
2020/02/25	7	30.49	3	30.62	30.75	4	315	1.27%
2020/02/24	0	0.00	13	30.75	30.75	-13	315	-4.12%
2020/02/21	5	30.90	8	30.81	31.00	-3	315	-0.95%
2020/02/20	24.2	31.03	0	0.00	31.10	24.2	315	7.67%
2020/02/18	2	30.90	1	30.55	30.70	1	318	0.31%
2020/02/17	2	30.68	1	30.75	30.75	1	319	0.31%
2020/02/14	8.3	30.65	0	0.00	30.60	8.3	321	2.57%
2020/02/13	1	30.60	0	0.00	30.55	1	340	0.29%
2020/02/12	15	30.65	7	30.46	30.70	8	346	2.31%
2020/02/11	0	0.00	4	30.05	30.45	-4	343	-1.16%
2020/02/10	6	30.30	19	30.75	29.95	-13	340	-3.82%
2020/02/07	8	32.23	2	31.98	31.95	6	330	1.81%
2020/02/06	0	0.00	2	32.70	32.60	-2	330	-0.61%
2020/02/05	1.2	32.73	1	33.15	32.70	0.2	332	0.06%
2020/02/04	0	0.00	1	32.20	32.55	-1	330	-0.30%
2020/02/03	1	31.35	24	31.49	31.75	-23	329	-6.98%
2020/01/31	2.1	32.28	0	0.00	32.50	2.1	328	0.64%
2020/01/30	5	33.03	1	32.00	32.30	4	327	1.22%
2020/01/20	1	35.50	0	0.00	35.50	1	323	0.31%
2020/01/17	0.1	34.70	0	0.00	35.05	0.1	331	0.03%
2020/01/16	0	0.00	1	34.80	35.05	-1	332	-0.30%
2020/01/15	0.1	34.80	0	0.00	35.15	0.1	332	0.03%
2020/01/14	3	34.98	0	0.00	35.25	3	331	0.90%
2020/01/13	1	35.05	0	0.00	35.05	1	331	0.30%
2020/01/10	5.1	34.71	1	34.70	34.80	4.1	330	1.24%
2020/01/08	1	34.00	1	34.35	34.40	0	328	0.00%
2020/01/07	1.1	34.48	0	0.00	34.55	1.1	329	0.33%
2020/01/06	7.1	34.89	2	34.80	34.85	5.1	328	1.55%
2020/01/03	2	35.70	1	35.85	35.75	1	322	0.31%
2020/01/02	1.1	36.44	2	36.45	36.45	-0.9	319	-0.28%
2019/12/31	1.1	36.54	2	36.75	36.80	-0.9	318	-0.28%
2019/12/27	3	37.10	4	37.19	37.15	-1	316	-0.32%
2019/12/26	0	0.00	2	36.10	36.25	-2	311	-0.64%
2019/12/25	5	36.10	0	0.00	36.30	5	310	1.61%
2019/12/24	3	36.47	0	0.00	36.25	3	309	0.97%
2019/12/23	1	36.80	2	37.00	36.80	-1	307	-0.33%
2019/12/20	0	0.00	3	36.92	37.35	-3	304	-0.98%
2019/12/19	6	36.72	0	0.00	36.80	6	302	1.98%
2019/12/18	10.1	36.91	18	36.88	36.65	-7.9	301	-2.62%
2019/12/17	11	35.92	6	36.23	36.30	5	295	1.69%
2019/12/16	5	36.15	2	36.25	36.15	3	291	1.03%
2019/12/13	17.1	36.88	6	38.15	36.15	11.1	287	3.86%
2019/12/12	5	37.73	2	37.60	37.85	3	269	1.11%
2019/12/11	3	37.22	5	37.10	37.40	-2	260	-0.77%
2019/12/10	8	37.40	6	36.65	37.35	2	255	0.78%
2019/12/09	2	37.88	0	0.00	37.70	2	248	0.80%
2019/12/06	1	36.20	1	36.55	36.70	0	232	0.00%
2019/12/05	11	36.50	9	36.66	36.55	2	221	0.90%
2019/12/04	20	35.77	12	35.80	36.45	8	200	4.00%
2019/12/03	5	33.54	4	34.40	34.45	1	174	0.57%
2019/12/02	5	34.98	1	35.00	34.15	4	178	2.24%
2019/11/29	45.1	34.60	10	34.91	34.75	35.1	175	19.99%
2019/11/28	6	33.47	8	33.63	33.75	-2	156	-1.28%
2019/11/26	5	33.31	2	33.20	32.80	3	152	1.97%
2019/11/25	4	33.40	8	33.50	33.50	-4	150	-2.65%
2019/11/22	4	33.28	18	33.50	33.45	-14	150	-9.31%
2019/11/20	1	32.65	0	0.00	32.65	1	146	0.68%
2019/11/19	2	32.60	0	0.00	32.45	2	152	1.31%
2019/11/18	5	32.74	15	32.71	32.55	-10	154	-6.47%
2019/11/15	4	32.30	5	32.30	32.45	-1	157	-0.64%
2019/11/14	8	32.31	0	0.00	31.90	8	166	4.81%
2019/11/13	3	32.47	5	32.76	32.65	-2	165	-1.21%
2019/11/12	8	33.07	3	33.52	32.60	5	162	3.08%
2019/11/11	0	0.00	15	32.81	33.60	-15	144	-10.39%
2019/11/08	2	32.00	0	0.00	31.90	2	137	1.46%
2019/11/05	9	30.62	0	0.00	30.70	9	129	6.97%
2019/11/04	4	30.50	40	30.33	30.50	-36	129	-27.90%
2019/10/29	3	30.65	0	0.00	30.60	3	125	2.39%
2019/10/25	2	32.00	2	31.85	31.70	0	125	0.00%
2019/10/15	5	29.88	0	0.00	29.85	5	118	4.23%
2019/10/14	5	30.20	5	30.40	30.40	0	115	0.00%
2019/10/09	4	30.83	0	0.00	30.80	4	114	3.50%
2019/10/08	1	31.00	0	0.00	30.85	1	115	0.87%
2019/10/03	1	31.10	0	0.00	31.45	1	112	0.89%
2019/09/27	2	31.50	0	0.00	31.65	2	112	1.78%
2019/09/26	2	31.75	0	0.00	31.80	2	113	1.76%
2019/09/25	2	32.05	0	0.00	32.15	2	113	1.77%
2019/09/24	0	0.00	1	32.30	32.30	-1	112	-0.89%
2019/09/23	1	31.80	1	32.15	32.15	0	111	0.00%
2019/09/20	1	31.85	0	0.00	32.05	1	109	0.92%
2019/09/16	1	31.00	1	31.20	31.40	0	107	0.00%
2019/09/11	2	31.05	2	31.15	31.15	0	111	0.00%
2019/09/10	1	31.20	0	0.00	31.30	1	110	0.91%
2019/09/06	2	31.75	2	32.08	32.10	0	107	0.00%
2019/09/05	4	32.09	2	32.10	32.05	2	105	1.89%
2019/09/04	13	32.64	0	0.00	32.35	13	103	12.54%
2019/09/03	0	0.00	3	33.33	33.30	-3	97	-3.08%
2019/09/02	24	32.78	1	32.90	32.70	23	93	24.68%
2019/08/30	0	0.00	3	33.07	32.70	-3	91	-3.29%
2019/08/29	0	0.00	9	32.10	32.30	-9	88	-10.18%
2019/08/28	6	31.80	0	0.00	31.95	6	86	6.94%
2019/08/27	6	32.10	0	0.00	31.75	6	84	7.08%
2019/08/26	3	31.72	5	31.88	32.00	-2	83	-2.39%
2019/08/23	13	32.72	1	33.45	32.75	12	82	14.56%
2019/08/22	7	32.87	6	33.24	33.00	1	78	1.28%
2019/08/21	2.1	32.25	1	32.60	32.30	1.1	71	1.54%
2019/08/20	7	32.19	3	32.42	32.35	4	67	5.88%
2019/08/19	6	32.47	18	32.18	32.30	-12	63	-18.78%
2019/08/16	11	30.88	0	0.00	31.20	11	52	20.99%
2019/08/14	6	30.78	5	30.75	30.70	1	50	1.97%
2019/08/13	27	30.97	0	0.00	30.65	27	49	54.07%
2019/08/06	0	0.00	1	30.00	30.50	-1	50	-1.99%
2019/08/05	9	30.03	1	30.20	30.20	8	53	15.08%
2019/08/01	4	30.30	1	30.25	30.25	3	53	5.59%
2019/07/31	2	30.40	0	0.00	30.35	2	55	3.63%
2019/07/26	2	31.00	0	0.00	30.95	2	55	3.57%
2019/07/24	1	31.00	0	0.00	31.00	1	56	1.77%
2019/07/19	0	0.00	18	30.87	31.00	-18	60	-29.94%
2019/07/10	7	30.21	1	30.05	30.25	6	107	5.58%
2019/07/05	0.5	30.30	0	0.00	30.50	0.5	111	0.45%
2019/07/04	0	0.00	14	30.65	30.50	-14	112	-12.46%
2019/07/03	34	30.41	0	0.00	30.50	34	112	30.19%
2019/07/01	0	0.00	14	29.95	30.00	-14	112	-12.43%
2019/06/21	1	29.95	6	29.83	29.70	-5	115	-4.33%
2019/06/20	5	31.87	0	0.00	31.85	5	113	4.41%
2019/05/29	0.1	30.15	0	0.00	30.15	0.1	134	0.07%
2019/05/20	2	28.65	0	0.00	29.00	2	140	1.42%
2019/05/16	0	0.00	1	29.65	29.60	-1	141	-0.71%
2019/05/13	2	30.10	12	30.25	29.85	-10	140	-7.10%
2019/05/10	1	31.50	0	0.00	31.30	1	144	0.69%
2019/05/08	4	30.85	5	31.77	31.90	-1	143	-0.70%
2019/05/07	0	0.00	1	32.25	32.20	-1	143	-0.70%
2019/05/06	3	31.63	2	32.05	31.80	1	142	0.70%
2019/05/03	1	32.10	0	0.00	32.10	1	140	0.71%
2019/04/30	1	31.65	2	31.50	31.95	-1	141	-0.71%
2019/04/29	29	31.53	7	31.72	31.50	22	146	14.98%
2019/04/26	5	32.97	0	0.00	32.70	5	144	3.46%
2019/04/25	0	0.00	2	33.78	33.85	-2	143	-1.40%
2019/04/24	1	33.60	1	34.30	33.60	0	142	0.00%
2019/04/23	2	33.53	0	0.00	33.55	2	141	1.41%
2019/04/19	12	34.79	2	35.03	34.20	10	137	7.29%
2019/04/18	4	34.39	8	34.39	34.85	-4	116	-3.44%
2019/04/17	8	33.87	5	33.83	33.50	3	99	3.02%
2019/04/16	0	0.00	3	33.07	33.30	-3	92	-3.25%
2019/04/15	2	32.50	4	32.54	32.70	-2	89	-2.25%
2019/04/11	3	32.37	1	32.75	32.50	2	87	2.29%
2019/04/10	1	32.05	0	0.00	32.55	1	84	1.18%
2019/04/03	0	0.00	1	31.90	31.95	-1	81	-1.22%
2019/04/02	0	0.00	1	31.85	31.85	-1	80	-1.24%
2019/04/01	1	31.80	0	0.00	31.80	1	80	1.24%
2019/03/29	1	31.40	1	31.85	31.85	0	80	0.00%
2019/03/22	4	32.35	2	32.50	32.25	2	77	2.57%
2019/03/20	1	32.55	2	32.80	32.55	-1	74	-1.34%
2019/03/19	0	0.00	2	32.85	32.50	-2	74	-2.69%
2019/03/18	2	32.38	0	0.00	32.80	2	72	2.75%
2019/03/15	5	31.76	1	32.00	32.00	4	69	5.74%
2019/03/14	0	0.00	2	30.68	31.35	-2	66	-3.02%
2019/03/13	2	30.45	0	0.00	30.50	2	64	3.11%
2019/03/12	9	30.22	2	30.30	30.20	7	64	10.81%
2019/03/11	2	30.25	0	0.00	30.35	2	64	3.10%
2019/03/05	1	30.75	0	0.00	30.85	1	64	1.54%
2019/03/04	1	31.30	1	30.90	31.05	0	60	0.00%
2019/02/25	0.1	30.20	2	30.90	30.50	-1.9	57	-3.31%
2019/02/22	1.1	30.22	0	0.00	30.60	1.1	56	1.86%
2019/02/20	1	29.30	0	0.00	29.30	1	52	1.91%
2019/02/19	0	0.00	1	29.40	29.30	-1	52	-1.92%
2019/02/18	2	29.05	0	0.00	29.30	2	51	3.86%
2019/02/12	1	28.55	0	0.00	28.45	1	49	2.04%
2019/01/23	1	28.00	0	0.00	28.30	1	38	2.60%
2019/01/22	0	0.00	1	28.35	28.35	-1	37	-2.65%
2019/01/21	7	28.60	5	28.54	28.65	2	36	5.51%
2019/01/09	1	27.60	0	0.00	27.90	1	28	3.48%
2018/12/21	2	28.20	0	0.00	28.30	2	31	6.27%
2018/12/12	1	29.40	0	0.00	29.40	1	37	2.68%
2018/12/06	0	0.00	1	29.50	29.30	-1	36	-2.74%
2018/11/27	2	28.45	0	0.00	28.45	2	40	5.00%
2018/11/26	1	28.55	0	0.00	28.45	1	39	2.50%
2018/11/22	0	0.00	1	28.10	28.10	-1	41	-2.43%
2018/10/18	1	26.70	0	0.00	26.00	1	68	1.46%
2018/10/17	1	27.80	1	27.50	27.15	0	68	0.00%
2018/10/16	0	0.00	1	26.80	26.70	-1	68	-1.45%
2018/10/11	3	27.23	0	0.00	26.50	3	69	4.34%
2018/10/01	1	29.70	1	29.70	29.70	0	68	0.00%
2018/09/27	6	30.91	6	30.49	30.30	0	66	0.00%
2018/09/26	1	30.50	1	30.15	30.15	0	61	0.00%
2018/09/21	0	0.00	1	30.90	30.35	-1	61	-1.64%
2018/09/19	0	0.00	1	30.60	30.60	-1	61	-1.62%
2018/09/17	0	0.00	1	30.80	30.70	-1	61	-1.63%
2018/09/13	0	0.00	1	30.45	30.30	-1	61	-1.63%
2018/09/05	7	32.95	3	32.40	32.30	4	60	6.64%
2018/08/22	0	0.00	1	33.05	32.15	-1	62	-1.60%
2018/08/21	1	32.00	0	0.00	32.45	1	61	1.63%
2018/08/14	1	34.70	4	34.73	34.95	-3	59	-5.04%
2018/08/13	1	34.70	0	0.00	34.70	1	59	1.69%
2018/08/10	7	37.00	1	36.50	36.25	6	56	10.53%
2018/08/08	0	0.00	1	36.10	36.00	-1	53	-1.86%
2018/08/07	3	36.52	2	36.28	35.90	1	52	1.90%
2018/08/06	4	35.80	1	35.65	35.65	3	51	5.86%
2018/07/30	1	36.65	0	0.00	36.10	1	49	2.01%
2018/07/27	0	0.00	3	37.08	37.15	-3	49	-6.11%
2018/07/26	0	0.00	1	37.10	36.60	-1	49	-2.03%
2018/07/25	6.2	37.20	3	38.40	37.15	3.2	48	6.52%
2018/07/24	1	40.95	0	0.00	40.55	1	42	2.34%
2018/07/20	0	0.00	1	39.90	39.90	-1	42	-2.36%
2018/07/11	0	0.00	1	39.00	39.00	-1	41	-2.43%
2018/06/29	1	41.00	0	0.00	41.10	1	42	2.35%
2018/06/22	1	45.00	0	0.00	45.00	1	42	2.36%
2018/06/15	1	46.00	0	0.00	46.80	1	42	2.35%
2018/06/13	1	48.80	0	0.00	47.95	1	42	2.36%
2018/06/12	0	0.00	7	47.60	48.35	-7	42	-16.30%
2018/06/07	9	53.84	0	0.00	50.50	9	42	21.24%
2018/06/06	1	53.40	4	53.73	57.60	-3	38	-7.88%
2018/06/05	1	52.30	2	52.05	52.50	-1	34	-2.87%
2018/06/04	0	0.00	1	51.90	52.50	-1	34	-2.92%
2018/06/01	1	49.80	0	0.00	50.70	1	33	2.95%
2018/05/22	2	49.00	0	0.00	49.25	2	32	6.15%
2018/05/18	1	42.20	0	0.00	42.25	1	30	3.31%
2018/05/11	1	45.00	0	0.00	45.00	1	30	3.29%
2018/05/09	0	0.00	2	47.15	46.65	-2	29	-6.69%
2018/05/08	5	46.10	10	46.26	47.90	-5	30	-16.34%
2018/05/03	1	49.10	0	0.00	48.00	1	41	2.41%
2018/04/30	1	49.00	0	0.00	49.00	1	47	2.11%
2018/04/26	0	0.00	1	51.60	51.00	-1	48	-2.08%
2018/04/17	3	52.63	0	0.00	52.50	3	48	6.25%
2018/04/16	1	53.00	10	53.00	53.40	-9	48	-18.65%
2018/04/12	2	53.50	1	53.60	53.60	1	50	1.98%
2018/04/10	5	54.50	10	54.40	54.40	-5	49	-10.04%
2018/04/02	1	55.30	0	0.00	55.60	1	49	2.01%
2018/03/31	2	55.55	0	0.00	55.40	2	49	4.02%
2018/03/29	3	55.93	0	0.00	56.00	3	49	6.06%
2018/03/26	0	0.00	2	56.30	56.30	-2	50	-3.99%
2018/03/15	1	55.90	10	56.23	55.90	-9	53	-16.70%
2018/03/13	0	0.00	4	57.18	57.10	-4	56	-7.07%
2018/03/09	0	0.00	12	57.24	57.00	-12	58	-20.50%
2018/03/08	0	0.00	10	58.02	57.20	-10	57	-17.25%
2018/03/07	4	58.65	0	0.00	58.10	4	57	6.99%
2018/03/06	0	0.00	6	59.50	59.10	-6	56	-10.59%
2018/03/02	0	0.00	1	62.50	62.00	-1	58	-1.72%
2018/02/22	0	0.00	1	62.10	63.50	-1	60	-1.66%
2018/02/09	3	61.13	0	0.00	61.70	3	62	4.83%
2018/02/07	1	62.90	0	0.00	62.20	1	63	1.57%
2018/02/06	0	0.00	1	61.00	61.50	-1	65	-1.53%
2018/02/05	4	61.45	0	0.00	62.70	4	64	6.19%
2018/01/30	0	0.00	6	65.52	63.70	-6	64	-9.29%
2018/01/29	5	66.78	11	66.90	66.60	-6	62	-9.57%
2018/01/26	12	69.74	2	69.50	70.00	10	60	16.51%
2018/01/25	11	67.35	7	70.00	70.00	4	57	6.92%
2018/01/24	6	64.70	0	0.00	64.70	6	51	11.61%
2018/01/23	0	0.00	1	62.10	64.00	-1	51	-1.93%
2018/01/17	1	62.00	0	0.00	61.90	1	53	1.88%
2018/01/10	1	62.70	0	0.00	62.60	1	56	1.77%