好樂迪 (9943)-新光券商分點個股進出

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

好樂迪

(9943)

可現股當沖

股價
87.1
漲跌
▼0.8
漲幅
-0.91%
成交量
248張
產業
上市觀光類股
391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

好樂迪 (9943)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
2024/04/19	4	86.98	5	87.17	87.10	-1	243	-0.40%
2024/04/18	0	0.00	1	87.60	87.90	-1	241	-0.41%
2024/04/17	4.5	87.44	0	0.00	87.90	4.5	243	1.83%
2024/04/16	6.2	87.47	4	87.13	87.20	2.2	247	0.87%
2024/04/15	6	87.90	2	88.15	88.10	4	243	1.66%
2024/04/12	7.3	88.07	10.1	88.80	87.90	-2.8	241	-1.17%
2024/04/11	2.1	87.85	1	87.70	87.60	1.1	235	0.47%
2024/04/10	2	87.80	3.5	88.00	87.90	-1.5	233	-0.64%
2024/04/09	3.6	87.92	1	88.00	88.00	2.6	231	1.12%
2024/04/08	1	87.70	3	87.97	87.80	-2	229	-0.88%
2024/04/03	0	88.54	2	87.70	87.80	-2	228	-0.87%
2024/04/02	3	87.97	0	0.00	88.00	3	229	1.31%
2024/04/01	3.1	87.78	20	87.79	87.80	-16.9	228	-7.40%
2024/03/29	1	87.80	2	87.95	87.70	-1	234	-0.43%
2024/03/28	0	0.00	1.5	87.86	87.80	-1.5	233	-0.62%
2024/03/27	0	0.00	31	87.75	87.70	-31	234	-13.22%
2024/03/26	11.3	87.36	3	87.77	87.40	8.3	233	3.53%
2024/03/25	6.3	88.00	5	88.02	87.90	1.3	232	0.56%
2024/03/22	0	87.04	0	0.00	87.00	0	230	0.01%
2024/03/21	52.6	86.65	20.1	86.60	86.50	32.6	227	14.30%
2024/03/20	16.1	86.95	7.1	86.95	86.90	9	221	4.04%
2024/03/19	6.3	87.38	0.1	87.90	87.30	6.2	219	2.83%
2024/03/18	0.1	87.50	1	87.40	87.40	-0.9	220	-0.41%
2024/03/15	15.8	87.58	13.2	87.51	87.60	2.6	220	1.18%
2024/03/14	22.3	87.16	16.3	87.61	87.70	6	225	2.65%
2024/03/13	31.6	87.09	36.6	86.83	87.90	-5	220	-2.28%
2024/03/12	3.2	92.71	23.2	92.93	93.30	-20	179	-11.14%
2024/03/11	2	91.40	3	91.50	91.80	-1	170	-0.59%
2024/03/08	3.1	91.07	0	0.00	91.00	3.1	167	1.85%
2024/03/07	21.1	91.42	17	91.37	91.60	4.1	167	2.41%
2024/03/06	0	0.00	14.1	91.51	91.70	-14.1	166	-8.45%
2024/03/05	0	91.10	1	91.10	91.20	-1	167	-0.59%
2024/03/04	9.2	91.19	10.7	90.73	90.70	-1.5	167	-0.89%
2024/03/01	0.4	90.73	5.1	91.07	90.70	-4.8	166	-2.87%
2024/02/29	12.5	90.79	32	90.61	90.40	-19.6	168	-11.60%
2024/02/27	8.1	90.00	11	89.82	89.80	-2.9	165	-1.76%
2024/02/26	2.1	89.90	7	89.94	89.80	-4.9	164	-3.01%
2024/02/23	8.1	90.00	9.1	89.60	89.60	-1	165	-0.57%
2024/02/22	0.1	89.80	7.1	89.93	90.30	-7	166	-4.22%
2024/02/21	11	89.47	10	89.73	89.60	1	172	0.58%
2024/02/20	7.3	89.12	10.1	89.61	90.10	-2.8	188	-1.51%
2024/02/19	0	0.00	5	90.00	89.70	-5	190	-2.63%
2024/02/16	0.1	88.22	0	0.00	89.00	0.1	193	0.03%
2024/02/15	2.4	88.42	0	0.00	88.50	2.4	193	1.24%
2024/02/05	0	89.70	1.5	89.63	90.00	-1.5	198	-0.74%
2024/02/02	3	89.80	0	0.00	89.80	3	202	1.48%
2024/02/01	0	0.00	12.8	90.49	90.60	-12.8	208	-6.12%
2024/01/29	0.1	89.90	2.1	89.50	89.90	-1.9	222	-0.86%
2024/01/26	0	0.00	4	89.50	88.80	-4	222	-1.79%
2024/01/25	0	0.00	2	89.40	88.90	-2	223	-0.90%
2024/01/24	5	88.98	14	89.91	88.90	-9	223	-4.02%
2024/01/23	0	0.00	4.1	89.90	89.80	-4.1	221	-1.84%
2024/01/22	0	0.00	8	90.20	89.50	-8	221	-3.63%
2024/01/19	1.1	88.37	12	88.78	89.50	-10.9	219	-4.96%
2024/01/18	4	88.30	0	0.00	88.30	4	218	1.83%
2024/01/17	20	87.74	9	87.06	87.00	11	219	5.03%
2024/01/16	5.2	88.81	0	0.00	88.70	5.2	213	2.45%
2024/01/15	1.1	89.60	3	89.97	89.60	-1.9	211	-0.92%
2024/01/12	4	88.90	0	0.00	88.90	4	214	1.86%
2024/01/11	3.1	89.01	0	0.00	89.00	3.1	216	1.42%
2024/01/10	83.4	89.23	6	88.90	88.80	77.4	216	35.76%
2024/01/09	10	90.22	8	90.50	90.40	2	210	0.95%
2024/01/08	1	90.80	1	90.80	90.90	0	209	0.00%
2024/01/05	0	90.50	1	90.70	90.40	-1	216	-0.45%
2024/01/04	2	90.35	0	0.00	90.40	2	215	0.93%
2024/01/03	0	0.00	0.1	90.40	90.20	-0.1	216	-0.06%
2023/12/29	1	91.00	1	90.90	90.50	0	217	0.00%
2023/12/28	1.2	90.29	0.9	90.30	90.80	0.3	218	0.16%
2023/12/27	0	0.00	7	90.44	90.30	-7	219	-3.19%
2023/12/26	2	90.40	0	0.00	90.50	2	219	0.91%
2023/12/25	0	0.00	0	90.60	90.70	0	213	0.00%
2023/12/21	3.2	91.12	3	90.80	91.10	0.2	212	0.11%
2023/12/20	0.2	91.40	0.1	91.30	91.50	0.1	215	0.05%
2023/12/18	0	0.00	0	90.70	90.70	0	218	0.00%
2023/12/15	6	90.75	0	0.00	90.80	6	219	2.73%
2023/12/14	12	90.23	13	90.73	90.70	-1	219	-0.46%
2023/12/13	0.1	89.90	119	89.53	90.00	-118.9	216	-54.93%	大賣/鉅額交易
2023/12/12	1.3	90.05	4	90.60	90.30	-2.7	214	-1.26%
2023/12/11	5.1	90.52	5	91.00	90.20	0.1	216	0.03%
2023/12/08	3.1	92.17	0	0.00	92.20	3.1	206	1.50%
2023/12/07	0	92.80	1	93.00	92.70	-1	205	-0.50%
2023/12/06	0.1	93.35	0	93.40	93.10	0.1	209	0.04%
2023/12/05	3	92.97	0	93.00	93.40	3	210	1.42%
2023/12/04	1	93.40	2.2	93.56	93.60	-1.2	231	-0.50%
2023/12/01	9	92.80	13	92.73	92.70	-4	231	-1.73%
2023/11/30	0	0.00	2.1	92.48	92.70	-2.1	231	-0.90%
2023/11/29	3	91.50	0	0.00	91.70	3	236	1.27%
2023/11/28	78	92.67	85	92.22	92.40	-7	236	-2.96%
2023/11/27	10	91.95	4	91.53	91.20	6	234	2.56%
2023/11/24	0.3	93.80	0	0.00	92.70	0.3	231	0.11%
2023/11/22	2	93.20	1.1	93.30	93.60	0.9	230	0.39%
2023/11/20	6	93.38	1	93.10	93.00	5	239	2.09%
2023/11/17	16.1	93.57	21.9	93.88	94.50	-5.8	233	-2.49%
2023/11/16	2	91.40	1	91.90	91.40	1	219	0.46%
2023/11/15	0	0.00	3.9	90.81	91.00	-3.9	221	-1.74%
2023/11/14	1.1	89.14	1	89.80	89.80	0.1	238	0.02%
2023/11/13	11	90.95	11	90.15	90.00	0	241	0.00%
2023/11/10	3	90.83	21	91.06	91.40	-18	236	-7.62%
2023/11/09	6	90.87	34.4	90.81	90.50	-28.4	237	-11.97%
2023/11/08	14.5	91.09	42.2	91.26	91.30	-27.7	236	-11.73%
2023/11/07	6	88.57	4.7	89.10	88.70	1.4	230	0.59%
2023/11/06	0	0.00	0.1	88.20	88.30	-0.1	236	-0.04%
2023/11/03	16.3	87.72	1.2	87.95	87.50	15.1	253	5.97%
2023/11/02	12	87.94	7	88.60	87.70	5	254	1.97%
2023/11/01	6	88.02	12.6	88.09	88.10	-6.6	254	-2.59%
2023/10/31	4	87.45	19	87.81	87.40	-15	260	-5.75%
2023/10/30	5	87.30	0	0.00	87.40	5	265	1.89%
2023/10/26	0.1	86.60	0	86.90	86.40	0	273	0.01%
2023/10/25	0	87.30	0	0.00	86.70	0	276	0.00%
2023/10/24	0.2	86.50	5	86.78	87.00	-4.8	278	-1.73%
2023/10/23	0	85.95	0	0.00	86.30	0	281	0.00%
2023/10/20	9	85.66	8.1	85.68	85.90	0.9	292	0.32%
2023/10/19	20.1	86.33	5	86.56	86.50	15.1	295	5.11%
2023/10/18	8.1	87.08	5	87.12	87.00	3.1	297	1.04%
2023/10/17	2	87.85	0	0.00	87.60	2	301	0.66%
2023/10/16	6	87.85	0	0.00	87.90	6	306	1.97%
2023/10/13	5	87.90	2	89.25	87.70	3	319	0.94%
2023/10/12	1	88.20	1	88.70	88.60	0	317	0.00%
2023/10/06	0.1	88.50	0	0.00	88.50	0.1	328	0.04%
2023/10/05	15	88.27	2	88.00	88.20	13	342	3.81%
2023/10/04	12	88.54	7	88.51	88.40	5	350	1.43%
2023/10/03	2	89.50	9.3	89.61	89.50	-7.3	361	-2.03%
2023/10/02	2	89.15	3	89.13	89.00	-1	368	-0.27%
2023/09/28	5	88.80	13	88.78	89.00	-8	380	-2.11%
2023/09/27	2	88.05	0.3	88.50	88.30	1.7	390	0.43%
2023/09/26	1	88.20	1	88.70	88.60	0	400	0.00%
2023/09/25	1	87.80	47	88.84	88.80	-46	414	-11.10%
2023/09/22	1	86.51	0	0.00	87.30	1	418	0.24%
2023/09/21	19	87.00	0.1	87.80	86.70	18.9	425	4.44%
2023/09/20	2	87.41	0	0.00	88.00	2	435	0.46%
2023/09/19	1.1	88.60	0	0.00	88.20	1.1	459	0.23%
2023/09/18	1	88.50	0	0.00	88.60	1	479	0.21%
2023/09/15	0.1	89.00	5	88.58	88.60	-5	515	-0.96%
2023/09/14	0	0.00	10	89.46	89.50	-10	534	-1.87%
2023/09/13	0	0.00	5.1	87.74	88.40	-5.1	563	-0.90%
2023/09/12	3	87.70	0	0.00	87.80	3	582	0.51%
2023/09/11	17	88.02	3	88.33	87.90	14	612	2.29%
2023/09/08	0	0.00	2.2	89.09	89.20	-2.2	662	-0.33%
2023/09/07	58.1	88.29	1	89.60	89.00	57.1	723	7.90%
2023/09/06	0.2	91.33	0	0.00	91.30	0.2	737	0.03%
2023/09/05	14	91.06	6	91.50	91.20	8	883	0.91%
2023/09/04	7	91.37	14	91.72	91.10	-7	1,017	-0.69%
2023/09/01	2.1	90.29	10	89.86	90.30	-7.9	1,118	-0.71%
2023/08/31	1	88.70	13	89.02	88.90	-12	1,131	-1.06%
2023/08/30	2	88.00	4	88.33	88.00	-2	1,163	-0.17%
2023/08/29	0.1	87.18	6.7	87.55	87.60	-6.6	1,195	-0.56%
2023/08/28	14	86.65	2	86.75	86.60	12	1,213	0.99%
2023/08/25	2	87.61	44	88.68	87.60	-42	1,227	-3.42%
2023/08/24	48.2	87.51	10	87.63	87.20	38.2	1,236	3.09%
2023/08/23	2.3	89.40	1	89.50	88.90	1.3	1,249	0.10%
2023/08/22	3	89.70	5	91.08	89.30	-2	1,283	-0.16%
2023/08/21	4.1	89.64	3	90.90	89.70	1.1	1,294	0.08%
2023/08/18	55.1	90.52	4.2	92.06	90.00	50.9	1,306	3.90%
2023/08/17	1	91.60	8	92.30	92.80	-7	1,314	-0.53%
2023/08/16	12.1	91.60	4	92.25	92.20	8.1	1,322	0.61%
2023/08/15	17	91.85	46	91.65	92.00	-29	1,348	-2.15%
2023/08/14	41.1	90.65	5	91.30	90.70	36.1	1,373	2.63%
2023/08/11	2	91.40	42.2	92.24	91.70	-40.2	1,383	-2.90%
2023/08/10	29.1	91.08	6	92.95	90.80	23.1	1,394	1.66%
2023/08/09	19	92.26	31.5	92.84	92.80	-12.5	1,433	-0.87%
2023/08/08	4	90.38	13	91.05	90.10	-9	1,441	-0.62%
2023/08/07	3	89.67	2	90.45	90.50	1	1,517	0.06%
2023/08/04	3	89.73	10.5	90.67	90.00	-7.5	1,539	-0.48%
2023/08/02	28	89.40	18.7	90.40	89.40	9.3	1,532	0.61%
2023/08/01	0	0.00	16	89.93	89.70	-16	1,526	-1.05%
2023/07/31	30	89.10	35	89.79	88.40	-5	1,524	-0.33%
2023/07/28	7	88.23	33.6	88.38	88.30	-26.6	1,518	-1.75%
2023/07/27	5	86.96	21	87.19	87.10	-16	1,514	-1.06%
2023/07/26	20	86.10	5	86.22	85.50	15	1,510	0.99%
2023/07/25	50	84.41	7	85.09	85.10	43	1,506	2.85%
2023/07/24	29.3	86.90	7	86.51	86.00	22.3	1,495	1.49%
2023/07/21	2	88.85	10.3	89.91	88.70	-8.3	1,487	-0.56%
2023/07/20	2	87.80	41	89.51	89.30	-39	1,482	-2.63%
2023/07/19	8.1	88.16	10	89.20	88.20	-1.9	1,477	-0.13%
2023/07/18	35.2	89.74	7.1	90.19	90.30	28.1	1,472	1.91%
2023/07/17	9.1	91.03	8.2	91.37	91.30	0.9	1,458	0.06%
2023/07/14	29	91.74	11.1	92.44	92.10	17.9	1,453	1.23%
2023/07/13	7	91.50	7.1	91.54	91.40	-0.1	1,448	-0.01%
2023/07/12	81.1	92.13	3.1	92.30	91.00	78	1,443	5.40%
2023/07/11	7.1	93.88	23.9	93.83	94.20	-16.8	1,430	-1.17%
2023/07/10	27	92.35	26	93.43	91.90	1	1,419	0.07%
2023/07/07	40	91.33	26	92.10	91.40	14	1,407	0.99%
2023/07/06	15.1	91.33	17	91.90	91.10	-2	1,399	-0.14%
2023/07/05	19	93.93	10.9	93.99	93.70	8.2	1,386	0.59%
2023/07/04	16.1	93.27	11	93.03	92.70	5.1	1,374	0.37%
2023/07/03	26.2	94.59	26.1	94.38	94.80	0.1	1,364	0.01%
2023/06/30	24	95.83	29	95.79	95.70	-5	1,350	-0.37%
2023/06/29	18.2	97.16	11	97.32	96.50	7.2	1,344	0.54%
2023/06/28	36.1	98.87	33.8	97.57	97.30	2.3	1,336	0.17%
2023/06/27	40.2	96.98	51.6	96.47	96.80	-11.3	1,321	-0.86%
2023/06/26	12.1	100.40	6	100.15	99.90	6.1	1,297	0.47%
2023/06/21	44	103.52	12	103.46	103.00	32	1,275	2.51%
2023/06/20	7	105.64	4	105.25	105.00	3	1,239	0.24%
2023/06/19	14.1	106.08	196.6	106.98	104.50	-182.5	1,218	-14.98%	大賣/鉅額交易
2023/06/16	7	104.50	22	105.23	104.00	-15	1,186	-1.26%
2023/06/15	11	104.68	34.1	105.26	104.50	-23.1	1,166	-1.98%
2023/06/14	23.5	104.69	80.5	104.28	105.50	-57	1,135	-5.02%
2023/06/13	183.2	102.99	245.2	102.31	104.00	-62	1,081	-5.74%	大買/大賣/
2023/06/12	34.1	97.75	12	98.33	96.70	22.1	1,018	2.17%
2023/06/09	150.3	104.38	146.8	101.67	101.00	3.5	982	0.36%	大買/大賣/
2023/06/08	190	105.62	76	106.18	104.00	114	835	13.64%	大買/鉅額交易
2023/06/07	348.9	101.17	207.7	103.13	104.00	141.2	702	20.10%	大買/大賣/鉅額交易
2023/06/06	8	94.06	19	94.35	94.60	-11	593	-1.86%
2023/06/05	23	94.93	27.2	94.88	93.60	-4.2	576	-0.72%
2023/06/02	21	90.32	52.5	91.34	93.20	-31.5	543	-5.79%
2023/06/01	5.2	88.35	7.1	89.22	88.00	-1.9	511	-0.37%
2023/05/31	7.1	86.98	24.8	87.12	87.70	-17.7	493	-3.60%
2023/05/30	38.2	90.28	28	88.18	88.20	10.2	475	2.15%
2023/05/29	64.7	90.29	28.5	89.87	92.00	36.2	464	7.79%
2023/05/26	25	86.67	93.1	87.92	88.00	-68.1	446	-15.23%
2023/05/25	13	83.72	18.9	84.52	84.10	-5.9	411	-1.42%
2023/05/24	63	83.10	26.7	84.35	85.00	36.3	398	9.11%
2023/05/23	34	82.99	42.3	82.84	83.00	-8.3	381	-2.17%
2023/05/22	40	80.97	65.1	81.16	81.00	-25.1	355	-7.06%
2023/05/19	34.1	81.35	46.2	81.68	80.80	-12.2	346	-3.52%
2023/05/18	71.4	80.22	67.8	81.47	82.20	3.5	326	1.08%
2023/05/17	53	79.59	37	79.49	79.10	16	300	5.32%
2023/05/16	41.2	78.67	7.6	79.34	79.30	33.6	287	11.71%
2023/05/15	104.1	78.90	76	79.62	79.20	28.1	271	10.34%	大買/
2023/05/12	101	76.43	12.9	76.37	76.50	88.2	224	39.26%	大買/
2023/05/11	91.1	75.89	161.8	76.91	77.10	-70.7	200	-35.35%	大賣/
2023/05/10	15.5	75.20	29.3	75.20	75.20	-13.8	122	-11.27%
2023/05/09	7	68.34	0	0.00	68.40	7	98	7.13%
2023/05/08	1	67.90	0	0.00	67.90	1	98	1.02%
2023/05/04	0	0.00	1	67.70	67.70	-1	96	-1.03%
2023/05/02	0	67.50	0	0.00	67.80	0	98	0.02%
2023/04/28	1	67.70	0	0.00	67.80	1	99	1.01%
2023/04/25	0.1	67.00	0	0.00	67.70	0.1	100	0.10%
2023/04/24	0	66.80	2	67.20	67.60	-2	100	-1.96%
2023/04/21	5	66.30	3	66.90	66.50	2	99	2.00%
2023/04/19	2.2	67.22	0	0.00	67.10	2.2	99	2.21%
2023/04/18	3	66.30	4	66.85	66.80	-1	99	-1.01%
2023/04/17	8.6	66.63	6.7	66.99	66.90	1.9	98	1.92%
2023/04/13	0	67.40	1	67.30	67.20	-1	94	-1.01%
2023/04/12	0.1	67.90	7.3	67.51	67.80	-7.1	94	-7.57%
2023/04/11	1	68.59	8	68.53	68.10	-7	93	-7.43%
2023/04/10	1	68.20	0	0.00	68.70	1	92	1.08%
2023/04/07	0.1	68.50	0	0.00	68.60	0.1	92	0.14%
2023/03/31	0	0.00	5	68.16	68.40	-5	91	-5.48%
2023/03/30	2	68.30	0	0.00	68.40	2	90	2.21%
2023/03/29	4	67.80	0	0.00	68.00	4	88	4.52%
2023/03/28	0	0.00	0.5	67.90	67.90	-0.5	88	-0.52%
2023/03/27	0	68.10	3	67.90	68.30	-3	88	-3.40%
2023/03/24	0.1	67.70	1	67.70	67.70	-0.9	86	-1.04%
2023/03/23	0.1	68.00	1	67.80	67.70	-0.9	86	-1.09%
2023/03/22	0.2	67.90	0	0.00	67.80	0.2	85	0.17%
2023/03/21	0	67.50	0	0.00	67.60	0	85	0.01%
2023/03/20	1	67.00	0	0.00	67.00	1	84	1.18%
2023/03/17	0	0.00	0.2	66.70	66.60	-0.2	85	-0.23%
2023/03/16	8.5	65.92	1	66.30	66.30	7.5	85	8.78%
2023/03/15	3.1	66.37	1	66.40	66.30	2.1	84	2.42%
2023/03/14	1	65.60	0	0.00	65.50	1	84	1.18%
2023/03/13	12.1	65.52	0	0.00	65.90	12.1	84	14.34%
2023/03/10	24.5	66.78	4	66.83	66.50	20.5	84	24.32%
2023/03/09	4	68.10	0.2	68.13	68.10	3.8	83	4.56%
2023/03/08	0.1	67.91	0	0.00	68.20	0.1	85	0.08%
2023/03/07	3.2	68.00	4	68.30	68.30	-0.8	88	-0.88%
2023/03/06	11.1	68.33	7	68.33	68.40	4.1	88	4.62%
2023/03/03	15.3	68.39	5	68.92	68.10	10.3	87	11.73%
2023/03/02	3.8	69.34	1	69.10	69.10	2.8	86	3.20%
2023/03/01	4.3	70.09	4.5	70.18	69.80	-0.3	85	-0.33%
2023/02/24	0	0.00	3	70.00	70.00	-3	84	-3.57%
2023/02/23	0	0.00	9.2	68.91	69.00	-9.2	78	-11.69%
2023/02/22	4.1	67.65	6.1	68.13	68.60	-2	77	-2.59%
2023/02/21	17.3	68.63	19	68.53	68.30	-1.8	75	-2.31%
2023/02/20	12.2	68.95	3.2	68.66	69.50	9	74	12.12%
2023/02/17	43	69.28	2.9	69.51	69.30	40.1	71	55.72%
2023/02/16	12	67.97	36.5	69.70	70.50	-24.5	69	-35.41%
2023/02/15	26.7	68.38	15.1	68.27	67.50	11.6	60	19.19%
2023/02/14	24.7	66.48	3	66.57	67.00	21.7	55	38.69%
2023/02/13	3.1	65.63	8	65.30	66.00	-5	54	-9.15%
2023/02/10	6.2	64.84	1.7	64.88	64.80	4.5	51	8.87%
2023/02/09	1	64.40	1	64.50	65.00	0	50	0.00%
2023/02/08	4.1	64.41	0	0.00	64.50	4.1	49	8.23%
2023/02/07	1.1	63.79	0	0.00	63.80	1.1	48	2.23%
2023/02/06	3.1	63.67	1	63.80	64.00	2.1	48	4.30%
2023/02/03	0.2	63.39	0.9	63.60	64.00	-0.7	48	-1.39%
2023/02/01	1	64.00	7	63.30	63.90	-6	48	-12.27%
2023/01/31	0.2	62.10	0	0.00	62.90	0.2	47	0.35%
2023/01/30	0	0.00	1.1	62.99	62.10	-1.1	47	-2.22%
2023/01/16	1	63.40	0	0.00	63.10	1	46	2.16%
2023/01/13	0.2	62.50	0	0.00	62.30	0.2	46	0.42%
2023/01/10	0.1	61.50	1.2	61.55	61.60	-1.1	52	-2.10%
2023/01/09	0	0.00	0.9	62.00	61.70	-0.9	52	-1.62%
2023/01/06	0	0.00	1	61.80	62.20	-1	51	-1.94%
2023/01/03	0	0.00	1	61.70	61.60	-1	53	-1.87%
2022/12/29	1	61.20	0	0.00	61.20	1	53	1.86%
2022/12/27	0	0.00	1	61.80	61.80	-1	55	-1.81%
2022/12/23	0	62.40	0	0.00	62.10	0	56	0.01%
2022/12/22	0	62.20	0	0.00	62.60	0	57	0.07%
2022/12/21	1	62.50	0	0.00	62.50	1	59	1.67%
2022/12/20	0.1	61.00	0	0.00	62.50	0.1	62	0.16%
2022/12/16	7	62.49	1.3	62.66	62.30	5.8	65	8.87%
2022/12/15	0.5	63.00	0	0.00	63.00	0.5	66	0.68%
2022/12/13	0.2	62.20	0	0.00	62.00	0.2	67	0.25%
2022/12/12	0.3	62.30	4	62.30	62.50	-3.7	67	-5.50%
2022/12/09	0.1	62.45	0	0.00	62.40	0.1	67	0.15%
2022/12/08	0.2	62.70	0	0.00	63.00	0.2	68	0.31%
2022/12/07	0.1	63.00	0	0.00	63.20	0.1	67	0.15%
2022/12/06	2.1	63.82	1.7	63.87	63.50	0.4	68	0.64%
2022/12/05	0.1	64.00	0	64.10	63.80	0.1	68	0.09%
2022/12/02	0.5	63.91	0.9	64.00	63.80	-0.3	68	-0.45%
2022/12/01	2.1	64.34	1	64.48	64.30	1.1	68	1.57%
2022/11/30	2.2	64.36	0	0.00	64.20	2.2	67	3.29%
2022/11/29	0	0.00	1	63.70	63.70	-1	63	-1.61%
2022/11/28	0.1	61.17	0	61.80	61.90	0.1	60	0.09%
2022/11/25	1.2	61.62	0	0.00	61.70	1.2	60	2.00%
2022/11/24	1.1	61.11	0	0.00	61.50	1.1	60	1.91%
2022/11/23	0.3	61.06	0	0.00	61.20	0.3	59	0.47%
2022/11/22	0.3	60.51	0	0.00	61.20	0.3	59	0.57%
2022/11/21	3.1	60.00	4	60.25	60.30	-0.9	58	-1.54%
2022/11/18	1.3	60.05	1	60.80	60.10	0.3	58	0.47%
2022/11/17	0.3	59.63	2	59.90	59.80	-1.7	60	-2.83%
2022/11/16	3.3	59.59	0.3	59.40	59.10	3.1	59	5.15%
2022/11/15	3.2	59.99	0	0.00	60.10	3.2	59	5.27%
2022/11/11	0.8	59.59	1	60.20	60.60	-0.2	58	-0.33%
2022/11/10	2.4	59.60	1	59.80	59.10	1.4	57	2.45%
2022/11/09	0.5	59.59	0	0.00	59.60	0.5	57	0.88%
2022/11/08	1.5	57.94	1	58.20	58.00	0.5	56	0.95%
2022/11/07	0.2	57.34	0	0.00	58.00	0.2	56	0.39%
2022/11/04	0.2	56.10	0.8	56.20	56.40	-0.6	57	-0.97%
2022/11/03	0.4	56.81	0	0.00	56.70	0.4	57	0.66%
2022/11/02	0	56.80	0	0.00	57.00	0	57	0.02%
2022/11/01	0	56.60	0	0.00	57.20	0	58	0.01%
2022/10/31	0.2	56.11	0	0.00	56.70	0.2	58	0.27%
2022/10/27	0.4	56.30	0.1	55.00	56.70	0.3	59	0.42%
2022/10/26	0.1	55.50	2	55.55	55.80	-2	59	-3.30%
2022/10/24	0.2	56.30	0.4	56.30	56.50	-0.2	61	-0.33%
2022/10/21	0	56.30	3	56.13	55.90	-3	61	-4.88%
2022/10/20	14.4	55.58	0.4	56.50	54.10	14	61	22.79%
2022/10/18	0.3	57.60	0	0.00	57.90	0.3	57	0.52%
2022/10/17	0.5	57.30	0	0.00	57.50	0.5	58	0.87%
2022/10/14	1	57.80	0	0.00	57.80	1	59	1.69%
2022/10/13	0.2	57.73	2	57.25	57.20	-1.8	59	-3.02%
2022/10/12	0	0.00	1	58.50	58.80	-1	58	-1.70%
2022/10/11	0.6	58.48	0	0.00	58.60	0.6	59	1.09%
2022/10/07	0.3	59.14	0	0.00	59.00	0.3	59	0.45%
2022/10/06	0	59.20	0	0.00	59.20	0	60	0.01%
2022/10/05	1	59.40	0	0.00	59.00	1	61	1.64%
2022/10/04	0.1	59.80	0.2	60.50	59.70	-0.1	61	-0.18%
2022/10/03	2.3	59.69	1.9	60.37	60.60	0.5	62	0.72%
2022/09/30	0	59.30	0.2	59.27	60.20	-0.1	61	-0.21%
2022/09/29	1.4	58.33	0.1	58.00	58.70	1.2	61	1.98%
2022/09/28	0.2	58.70	6.8	57.71	58.50	-6.7	62	-10.60%
2022/09/27	4.3	59.20	5	58.66	59.20	-0.7	61	-1.12%
2022/09/26	9.7	60.85	1.9	60.81	60.70	7.8	59	13.10%
2022/09/14	1.2	54.82	2.2	54.74	54.90	-1	58	-1.78%
2022/09/12	9	54.81	0	0.00	54.90	9	58	15.30%
2022/09/08	0.1	54.60	0	0.00	54.50	0.1	58	0.16%
2022/09/07	2.3	54.01	0.2	54.20	54.00	2.1	58	3.64%
2022/09/06	1	54.10	0	0.00	54.20	1	59	1.69%
2022/09/05	2	54.15	0	0.00	54.20	2	59	3.36%
2022/09/02	1	54.40	1	54.40	54.30	0	60	-0.01%
2022/08/31	0	0.00	2.8	54.87	54.80	-2.8	60	-4.65%
2022/08/30	5	54.60	0	0.00	54.70	5	59	8.38%
2022/08/29	38	54.46	0	0.00	54.50	38	60	62.93%
2022/08/26	2	54.50	2.2	54.59	54.90	-0.2	60	-0.34%
2022/08/22	0	0.00	0.3	54.90	54.80	-0.3	64	-0.50%
2022/08/17	0.2	55.10	0	0.00	55.10	0.2	64	0.30%
2022/08/16	1	55.20	0.2	55.30	55.10	0.8	64	1.28%
2022/08/15	0	55.16	1	55.20	55.30	-1	64	-1.49%
2022/08/12	1	54.60	0	0.00	54.90	1	63	1.58%
2022/08/11	3	54.80	3	54.90	54.70	0	63	0.03%
2022/08/09	1.2	54.83	0	0.00	54.90	1.2	64	1.80%
2022/08/08	1.3	54.72	1	54.80	54.80	0.3	65	0.46%
2022/08/05	2.1	54.29	5	54.20	54.50	-2.9	67	-4.32%
2022/08/04	0	54.10	0	0.00	54.10	0	69	0.00%
2022/08/03	0	0.00	1	54.40	54.20	-1	70	-1.42%
2022/08/01	0.1	54.90	0	0.00	54.80	0.1	72	0.14%
2022/07/29	1	54.90	0	0.00	54.80	1	73	1.37%
2022/07/28	5	54.94	2	54.80	54.70	3	73	4.06%
2022/07/21	1	54.90	0	0.00	55.00	1	74	1.34%
2022/07/20	2	55.70	2	55.50	55.00	0	75	-0.02%
2022/07/19	2	54.70	2	54.65	54.80	0	74	0.00%
2022/07/18	1	54.10	1	54.00	54.50	0	74	0.00%
2022/07/15	3	53.90	0	0.00	53.20	3	74	4.08%
2022/07/14	5	54.24	0	0.00	54.10	5	73	6.84%
2022/07/13	0.2	54.63	0	0.00	54.60	0.2	72	0.26%
2022/07/12	24.1	54.92	0	0.00	54.90	24.1	74	32.57%
2022/07/08	1	54.00	1	54.00	54.50	0	76	0.00%
2022/07/07	1	54.40	0	0.00	54.00	1	78	1.27%
2022/07/06	19	54.15	1	54.20	54.30	18	80	22.36%
2022/07/05	1	55.30	1	54.30	54.80	0	82	0.00%
2022/07/01	18	54.07	2	53.55	53.10	16	91	17.43%
2022/06/30	2.1	54.21	2	54.50	54.20	0.1	91	0.14%
2022/06/29	1	55.20	0	0.00	55.20	1	91	1.09%
2022/06/28	0	0.00	1	56.00	55.60	-1	92	-1.08%
2022/06/24	0	0.00	1	54.80	55.00	-1	98	-1.02%
2022/06/22	20	54.79	0	0.00	54.90	20	103	19.33%
2022/06/21	12	55.17	1	55.30	55.50	11	112	9.81%
2022/06/20	10	54.64	1	54.60	54.50	9	124	7.22%
2022/06/17	1	55.80	3	55.80	55.80	-2	124	-1.61%
2022/06/16	1	55.60	0	0.00	55.30	1	123	0.81%
2022/06/14	0	0.00	1	54.70	55.30	-1	123	-0.81%
2022/06/10	2	55.95	0	0.00	55.80	2	124	1.60%
2022/06/08	0	0.00	1	56.70	56.50	-1	125	-0.80%
2022/06/06	2.1	56.99	1	57.30	57.20	1.1	126	0.87%
2022/06/02	2	56.45	1	56.30	56.70	1	127	0.78%
2022/06/01	2	56.80	0	0.00	56.80	2	130	1.54%
2022/05/31	1.1	55.50	4	55.78	56.00	-3	129	-2.28%
2022/05/30	1	55.20	1	55.20	55.10	0	128	0.00%
2022/05/26	0.1	54.20	1	54.20	54.30	-1	127	-0.74%
2022/05/25	1	53.50	4.2	53.62	53.60	-3.2	128	-2.48%
2022/05/24	0	0.00	4	54.03	53.80	-4	131	-3.05%
2022/05/19	0	0.00	5	53.70	53.90	-5	133	-3.73%
2022/05/18	0.2	54.10	2.2	54.59	54.50	-2	138	-1.45%
2022/05/17	0	0.00	0	54.40	54.60	0	141	-0.03%
2022/05/16	1.2	53.26	1.1	53.57	54.20	0.1	142	0.07%
2022/05/13	0.1	52.90	2	53.30	54.10	-2	142	-1.37%
2022/05/12	0.5	53.14	2	52.60	52.20	-1.5	141	-1.03%
2022/05/11	1	54.20	0	0.00	54.10	1	139	0.72%
2022/05/10	0	0.00	8	54.04	54.30	-8	139	-5.74%
2022/05/09	0.1	55.02	0	0.00	54.70	0.1	137	0.04%
2022/05/06	0.2	55.50	5.1	55.29	55.20	-4.9	138	-3.49%
2022/05/05	4.1	55.63	0	0.00	55.50	4.1	139	2.93%
2022/05/04	0	55.90	0	0.00	55.60	0	139	0.01%
2022/05/03	1	55.50	0	0.00	55.60	1	140	0.71%
2022/04/29	0.1	55.20	1	55.40	55.50	-0.9	142	-0.63%
2022/04/27	0.1	55.30	0	0.00	55.30	0.1	143	0.07%
2022/04/25	2	55.60	0	0.00	55.60	2	143	1.39%
2022/04/20	1	55.80	0	0.00	55.90	1	145	0.69%
2022/04/19	0	0.00	2	55.80	56.00	-2	147	-1.36%
2022/04/18	1	56.40	0	0.00	55.70	1	149	0.67%
2022/04/15	1	56.30	3.3	56.05	56.90	-2.3	151	-1.52%
2022/04/14	1	55.60	4	55.50	55.60	-3	150	-1.99%
2022/04/13	2	54.70	3	54.80	54.80	-1	151	-0.64%
2022/04/12	3.3	55.18	0.1	55.30	55.00	3.2	150	2.12%
2022/04/11	2	55.55	4	55.63	55.60	-2	149	-1.34%
2022/04/08	17.2	55.95	2.1	56.05	56.20	15.1	148	10.19%
2022/04/07	24	57.03	82	57.00	57.00	-58	141	-40.85%
2022/04/06	0.1	57.50	1	57.20	57.30	-0.9	138	-0.65%
2022/04/01	1	57.60	1	57.60	57.50	0	138	0.00%
2022/03/31	1	57.70	0	0.00	57.90	1	137	0.73%
2022/03/30	0	0.00	2	58.05	58.90	-2	137	-1.46%
2022/03/29	1	57.40	0	0.00	57.30	1	131	0.77%
2022/03/28	3.5	57.36	3	57.30	57.20	0.5	129	0.39%
2022/03/25	13.1	57.76	2	57.65	57.80	11.1	127	8.71%
2022/03/24	11.3	57.34	5	57.66	57.50	6.3	124	5.06%
2022/03/23	22.7	58.11	23.7	58.40	58.30	-1	115	-0.85%
2022/03/22	1	59.80	1	60.00	59.80	0	102	0.00%
2022/03/21	2	59.95	0.1	60.00	60.00	1.9	102	1.90%
2022/03/17	0	0.00	0.5	59.84	59.80	-0.5	103	-0.53%
2022/03/16	10.1	59.50	0.1	59.40	59.50	10	103	9.60%
2022/03/15	4.2	59.03	0	0.00	59.50	4.2	104	3.97%
2022/03/14	3	59.67	0	0.00	59.50	3	103	2.93%
2022/03/10	3	59.93	1.1	59.85	59.80	1.9	104	1.82%
2022/03/09	5	59.46	3.5	59.46	59.50	1.5	104	1.45%
2022/03/08	3	59.50	4	59.70	59.50	-1	105	-0.95%
2022/03/07	0.2	60.47	18.2	60.06	59.90	-18.1	104	-17.32%
2022/03/04	0	0.00	1	60.90	60.80	-1	102	-0.97%
2022/03/03	0.1	60.90	0.3	61.20	61.00	-0.2	107	-0.19%
2022/03/01	0	0.00	1	60.90	60.80	-1	110	-0.91%
2022/02/24	2.1	60.80	8	60.69	60.70	-5.9	109	-5.38%
2022/02/23	0	60.80	12	60.60	60.50	-12	107	-11.09%
2022/02/22	2.1	60.66	4	60.80	60.60	-2	108	-1.79%
2022/02/21	0.1	61.14	1	61.30	61.20	-0.9	109	-0.82%
2022/02/18	3	61.37	7	61.44	61.60	-4	108	-3.70%
2022/02/17	18.1	60.88	2	60.95	60.80	16.1	104	15.36%
2022/02/16	11	60.62	1	60.80	60.80	10	102	9.77%
2022/02/15	0	0.00	1	60.40	60.50	-1	102	-0.97%
2022/02/14	0	0.00	1	60.20	60.40	-1	102	-0.98%
2022/02/10	0	0.00	4	60.40	60.40	-4	103	-3.85%
2022/02/08	0	0.00	9	60.01	60.40	-9	106	-8.43%
2022/02/07	3	58.97	0	0.00	59.50	3	106	2.83%
2022/01/26	2	58.80	0.4	59.00	58.90	1.6	106	1.54%
2022/01/25	4	59.00	0	0.00	58.90	4	107	3.72%
2022/01/24	9	58.83	1	58.80	59.20	8	108	7.37%
2022/01/21	1	59.00	1	59.20	59.20	0	116	0.00%
2022/01/20	2	59.15	0	0.00	59.10	2	131	1.52%
2022/01/19	0	0.00	1	59.20	59.30	-1	131	-0.76%
2022/01/18	9	59.59	0	0.00	59.60	9	132	6.82%
2022/01/17	0.1	59.00	0	0.00	59.30	0.1	132	0.06%
2022/01/14	3	59.03	0	0.00	59.00	3	133	2.26%
2022/01/13	3	59.07	8	59.04	59.10	-5	137	-3.61%
2022/01/12	1.1	59.12	2	59.20	59.20	-0.9	136	-0.68%
2022/01/11	4.1	59.33	6.1	59.35	59.40	-2	135	-1.50%
2022/01/10	4	59.68	0	0.00	59.60	4	135	2.95%
2022/01/07	9.1	60.00	4	60.09	60.00	5.1	135	3.72%
2022/01/06	3	60.03	0.5	60.30	60.10	2.5	135	1.82%
2022/01/05	4	60.18	1	60.53	60.20	3.1	134	2.29%
2022/01/04	2.1	60.22	0.4	60.50	60.30	1.7	136	1.23%
2022/01/03	0.1	60.62	3.1	60.32	60.30	-3	137	-2.18%
2021/12/30	0	0.00	0.2	60.70	60.40	-0.2	139	-0.15%
2021/12/29	0.3	60.70	0	60.60	60.50	0.3	142	0.20%
2021/12/28	1	60.70	0.3	60.80	60.80	0.7	149	0.47%
2021/12/27	1	60.60	1.3	60.61	60.70	-0.3	159	-0.19%
2021/12/24	0	0.00	1.2	60.85	60.90	-1.2	163	-0.74%
2021/12/22	1	60.30	1	60.30	60.40	0	171	0.00%
2021/12/21	0.1	60.30	0	0.00	60.40	0.1	194	0.04%
2021/12/17	1	60.20	2	60.40	60.50	-1	235	-0.43%
2021/12/16	2	60.10	0	0.00	60.30	2	236	0.85%
2021/12/15	1.1	60.22	0.5	60.45	60.20	0.6	238	0.24%
2021/12/14	10	60.30	1	60.40	60.30	9	240	3.73%
2021/12/13	0	0.00	3	61.00	60.70	-3	254	-1.18%
2021/12/10	1	60.40	0.5	60.66	60.40	0.5	260	0.19%
2021/12/09	1.1	60.72	0	0.00	60.70	1.1	264	0.42%
2021/12/08	1.1	60.81	0	0.00	60.80	1.1	268	0.41%
2021/12/07	4.1	60.33	2	60.30	60.50	2.1	269	0.78%
2021/12/06	0.1	60.57	0	0.00	60.30	0.1	275	0.05%
2021/12/03	2	60.16	0	0.00	60.10	2	278	0.73%
2021/12/02	1.1	60.15	0.4	60.56	60.10	0.7	280	0.26%
2021/12/01	0.3	60.50	5.6	60.45	60.40	-5.3	283	-1.88%
2021/11/30	0	60.80	0	0.00	60.70	0	283	0.01%
2021/11/29	4.1	60.31	4	60.43	60.70	0.1	284	0.02%
2021/11/26	4.1	61.20	6	61.17	61.20	-1.9	281	-0.68%
2021/11/25	18	61.60	0	0.00	61.70	18	280	6.43%
2021/11/24	10	61.51	1	61.50	61.50	9	280	3.20%
2021/11/23	12	61.69	1	61.60	61.70	11	281	3.90%
2021/11/22	10	61.79	0	0.00	61.80	10	284	3.51%
2021/11/19	2	61.95	0	0.00	61.90	2	285	0.70%
2021/11/18	1	61.91	0.3	62.10	62.10	0.8	286	0.27%
2021/11/17	2	62.00	2	61.90	62.00	0	287	0.01%
2021/11/16	0.1	62.20	1	61.90	62.00	-0.9	290	-0.32%
2021/11/15	0	62.20	1	61.90	62.10	-1	291	-0.34%
2021/11/12	2	62.05	1	62.50	62.00	1	292	0.34%
2021/11/11	3	62.20	6	62.13	62.10	-3	294	-1.02%
2021/11/10	1	62.20	1	62.30	62.10	0	294	0.01%
2021/11/09	3	61.60	9	61.66	61.60	-6	294	-2.04%
2021/11/08	5.1	61.52	4	61.78	61.60	1.1	296	0.36%
2021/11/05	4	61.60	1.6	61.60	61.50	2.4	305	0.80%
2021/11/04	0	0.00	5	61.96	61.90	-5	307	-1.63%
2021/11/03	3	62.17	15	62.07	62.00	-12	309	-3.88%
2021/11/02	2.1	62.35	16	62.22	62.20	-14	309	-4.51%
2021/11/01	6	62.12	1	62.50	62.30	5	307	1.62%
2021/10/29	11.1	62.43	28.4	62.83	62.20	-17.3	306	-5.63%
2021/10/28	35	62.56	10	62.92	62.80	25	297	8.39%
2021/10/26	0	61.30	1	61.10	61.00	-1	281	-0.35%
2021/10/25	0	0.00	2	61.30	61.30	-2	281	-0.71%
2021/10/22	1	61.90	0	0.00	61.40	1	283	0.35%
2021/10/19	0.2	61.60	15	61.97	61.90	-14.9	292	-5.08%
2021/10/18	1	61.80	5	61.60	61.60	-4	293	-1.36%
2021/10/15	10	61.51	0	0.00	62.00	10	294	3.40%
2021/10/14	0	61.10	0	0.00	61.20	0	293	0.01%
2021/10/13	0.1	61.40	0	0.00	61.10	0.1	297	0.03%
2021/10/08	4.1	61.48	7.2	61.55	61.30	-3.1	296	-1.04%
2021/10/07	2	61.85	3.1	61.91	61.80	-1.1	294	-0.37%
2021/10/06	2	61.60	1	61.70	61.60	1	293	0.34%
2021/10/05	18	61.89	8.1	61.64	61.60	9.9	293	3.38%
2021/10/04	14	62.31	7.2	61.74	61.10	6.8	289	2.35%
2021/10/01	1.2	61.05	4	61.30	61.50	-2.8	285	-0.99%
2021/09/30	24.9	61.38	12	61.47	61.70	12.9	294	4.36%
2021/09/29	9.1	61.19	2	61.25	61.00	7.1	297	2.40%
2021/09/28	34	62.51	17.2	63.29	62.10	16.8	293	5.73%
2021/09/27	71.2	63.13	42.2	63.81	64.80	29	274	10.58%
2021/09/24	9.2	60.19	5	60.14	60.20	4.2	239	1.75%
2021/09/23	7	58.63	2	58.80	58.70	5	237	2.11%
2021/09/22	2	58.65	1	58.80	58.60	1	238	0.44%
2021/09/17	5	58.80	1	58.80	59.00	4	237	1.68%
2021/09/16	9.3	58.73	4	58.00	58.90	5.3	237	2.22%
2021/09/15	4.2	60.42	2	60.25	60.80	2.2	224	0.98%
2021/09/14	3	60.13	1	60.00	60.20	2	219	0.91%
2021/09/13	4	59.73	4	59.90	59.80	0	215	0.00%
2021/09/10	0	0.00	6	59.70	59.90	-6	212	-2.82%
2021/09/09	11.2	59.53	3	59.50	59.60	8.2	211	3.87%
2021/09/08	2	60.45	0.2	60.70	60.20	1.8	207	0.87%
2021/09/07	0.1	61.70	1.2	61.22	61.10	-1.1	205	-0.54%
2021/09/06	3	61.83	50	61.52	61.50	-47	205	-22.89%
2021/09/03	3.3	62.63	19	62.78	62.80	-15.7	204	-7.70%
2021/09/02	3	62.20	0	0.00	61.90	3	202	1.48%
2021/09/01	1	61.60	4	61.80	61.80	-3	203	-1.48%
2021/08/31	3.1	61.31	0.1	61.80	61.50	3	202	1.48%
2021/08/30	22	61.82	11.1	61.92	61.80	10.9	204	5.34%
2021/08/27	10	61.93	1	62.30	62.10	9	204	4.41%
2021/08/26	10.1	61.80	7	62.09	62.40	3.1	204	1.51%
2021/08/25	7	60.94	0	0.00	61.30	7	202	3.46%
2021/08/24	2.2	60.36	2	60.40	60.40	0.2	204	0.07%
2021/08/23	4	59.35	2	59.45	60.00	2	205	0.97%
2021/08/20	7.4	59.47	0	59.50	59.70	7.4	204	3.61%
2021/08/19	4.1	60.20	0.5	60.48	60.10	3.5	202	1.74%
2021/08/18	2.2	60.27	1	60.10	60.50	1.2	202	0.57%
2021/08/17	2.2	60.82	1	60.80	60.50	1.2	202	0.59%
2021/08/16	3	61.13	1	61.20	61.00	2	201	0.98%
2021/08/13	4	61.18	3.3	61.14	61.10	0.7	201	0.35%
2021/08/12	3.2	61.12	9.6	60.96	61.10	-6.4	201	-3.19%
2021/08/11	29.6	61.50	20	60.93	61.30	9.6	202	4.73%
2021/08/10	8	62.86	0	63.32	62.80	8	196	4.07%
2021/08/09	2	63.30	7	63.44	63.20	-5	210	-2.38%
2021/08/06	1	63.50	0	0.00	63.50	1	210	0.47%
2021/08/04	2.1	63.66	0	0.00	63.80	2.1	242	0.86%
2021/08/03	0.2	64.40	5.3	64.02	64.00	-5.2	245	-2.10%
2021/08/02	0	0.00	2	64.10	64.20	-2	245	-0.82%
2021/07/30	1	64.20	1	64.20	64.30	0	245	0.00%
2021/07/29	2.2	63.75	5	64.22	64.00	-2.8	246	-1.13%
2021/07/28	3.1	63.94	6	63.60	64.10	-2.9	246	-1.19%
2021/07/27	0	0.00	4	64.50	64.50	-4	248	-1.61%
2021/07/26	11.1	64.84	19	64.77	64.90	-7.9	251	-3.17%
2021/07/23	30.1	66.08	46	66.03	65.60	-15.9	249	-6.38%
2021/07/22	1	65.40	0	0.00	65.40	1	239	0.42%
2021/07/21	7	64.94	4	64.85	64.90	3	240	1.25%
2021/07/20	7.2	65.26	9	65.52	65.20	-1.8	239	-0.77%
2021/07/19	5	66.14	0	0.00	66.10	5	239	2.09%
2021/07/16	7	65.57	2	65.40	65.70	5	239	2.09%
2021/07/15	0.2	64.62	10	64.62	64.80	-9.8	240	-4.08%
2021/07/14	3.1	64.31	1	64.40	64.30	2.1	241	0.86%
2021/07/12	2	63.80	0	0.00	64.10	2	241	0.83%
2021/07/09	7	64.73	15	64.77	65.00	-8	240	-3.32%
2021/07/08	18	66.01	18.8	66.01	65.80	-0.8	239	-0.33%
2021/07/07	19.4	66.66	13	66.47	66.80	6.4	234	2.72%
2021/07/06	2	64.85	38	65.09	65.80	-36	222	-16.17%
2021/07/05	6	64.10	0	0.00	64.40	6	218	2.75%
2021/07/02	5	64.48	21.1	64.54	64.40	-16.1	217	-7.38%
2021/07/01	6	63.53	1	63.80	63.80	5	219	2.28%
2021/06/30	3	63.07	7	63.31	63.50	-4	219	-1.82%
2021/06/29	3	62.93	0	0.00	63.00	3	220	1.36%
2021/06/28	8	63.29	24	63.32	63.20	-16	225	-7.09%
2021/06/25	6	63.67	7	63.71	63.80	-1	224	-0.45%
2021/06/24	1.1	63.90	0	0.00	64.00	1.1	224	0.49%
2021/06/23	4	64.08	1	64.20	64.20	3	227	1.32%
2021/06/22	0	0.00	4	64.15	64.10	-4	227	-1.76%
2021/06/21	5.1	63.78	7	63.87	63.90	-1.9	227	-0.85%
2021/06/17	6	63.75	6	63.85	63.90	0	225	0.00%
2021/06/16	0	0.00	1	63.50	63.30	-1	224	-0.45%
2021/06/15	0	63.19	0	0.00	62.90	0	223	0.01%
2021/06/11	6	62.75	2	62.80	62.60	4	223	1.79%
2021/06/10	0	0.00	1	63.10	63.20	-1	221	-0.45%
2021/06/09	1	62.80	1	62.80	63.00	0	221	0.00%
2021/06/08	0	0.00	2	62.90	63.10	-2	220	-0.91%
2021/06/07	3.1	62.74	1	63.21	62.70	2.1	224	0.92%
2021/06/04	4	63.63	2	63.80	63.70	2	224	0.90%
2021/06/03	2.1	63.60	7	63.67	63.70	-4.9	226	-2.17%
2021/06/02	2.1	63.44	1.5	63.70	63.70	0.5	226	0.24%
2021/06/01	8	63.08	5.5	63.42	63.50	2.5	225	1.11%
2021/05/31	13	62.18	0.3	62.30	62.00	12.8	222	5.75%
2021/05/27	7	61.87	1	61.90	61.90	6	221	2.71%
2021/05/26	4	62.00	2	62.00	62.00	2	222	0.90%
2021/05/25	2.3	61.82	0	0.00	61.70	2.3	223	1.01%
2021/05/24	3	61.50	2	61.45	61.70	1	223	0.45%
2021/05/21	2	61.00	4	61.53	61.50	-2	224	-0.89%
2021/05/20	1	61.00	0	0.00	60.80	1	224	0.44%
2021/05/19	3	61.10	6	61.25	61.20	-3	223	-1.34%
2021/05/18	6	60.44	2	61.00	61.20	4	221	1.81%
2021/05/17	19.2	59.44	28.6	59.17	59.80	-9.4	218	-4.29%
2021/05/14	8	62.72	5	62.38	62.10	3	202	1.50%
2021/05/13	18.1	60.25	49	58.35	63.30	-30.9	199	-15.53%
2021/05/12	11.1	62.33	7	62.80	62.10	4.1	182	2.23%
2021/05/11	11	65.40	8	65.41	65.20	3	165	1.81%
2021/05/10	6	66.38	9	66.39	66.20	-3	163	-1.84%
2021/05/07	21	65.74	8	66.10	66.00	13	163	7.97%
2021/05/06	4	65.53	5	65.60	65.40	-1	163	-0.61%
2021/05/05	1	65.39	0	0.00	65.40	1	162	0.63%
2021/05/04	7.2	65.26	4	65.23	65.20	3.2	162	1.97%
2021/05/03	18	65.79	2.3	66.01	65.90	15.7	159	9.84%
2021/04/29	3	66.67	0	0.00	66.90	3	157	1.90%
2021/04/28	2	66.70	0.3	66.97	66.90	1.7	158	1.07%
2021/04/27	0.1	66.80	1	67.00	67.00	-1	161	-0.59%
2021/04/26	2.2	66.68	1	66.80	66.80	1.2	159	0.75%
2021/04/23	2	66.75	5	66.78	66.80	-3	159	-1.88%
2021/04/22	4	67.35	0	0.00	67.20	4	158	2.52%
2021/04/21	0.1	67.10	3	67.27	67.40	-2.9	155	-1.89%
2021/04/19	2.1	66.31	1	66.40	66.70	1.1	154	0.69%
2021/04/16	2.1	66.51	1	66.50	66.40	1.1	153	0.71%
2021/04/15	1.4	66.34	0	0.00	66.40	1.4	153	0.91%
2021/04/14	4.3	66.41	6.6	66.36	66.30	-2.3	153	-1.52%
2021/04/13	0	0.00	8	66.89	66.70	-8	153	-5.23%
2021/04/12	8	66.63	6	66.70	66.60	2	152	1.31%
2021/04/09	0	0.00	14	66.51	66.80	-14	151	-9.21%
2021/04/07	9.3	66.19	31	66.12	66.30	-21.7	150	-14.44%
2021/04/06	1.6	67.00	0	0.00	66.80	1.6	145	1.11%
2021/04/01	4.1	67.25	4	67.38	67.40	0.1	143	0.08%
2021/03/31	3	67.07	15.3	67.32	67.30	-12.3	141	-8.66%
2021/03/30	1	66.00	0.7	66.26	66.20	0.3	135	0.24%
2021/03/29	5	65.84	18.2	65.89	65.90	-13.2	134	-9.83%
2021/03/26	33	65.18	1	65.20	65.10	32	132	24.19%
2021/03/25	3	65.40	4.1	65.36	65.40	-1.1	128	-0.87%
2021/03/24	7.1	65.53	2.2	65.72	65.50	4.9	128	3.83%
2021/03/23	10	65.61	0	0.00	65.60	10	130	7.69%
2021/03/22	1	65.90	7	65.86	65.90	-6	131	-4.56%
2021/03/19	2	65.60	2	65.65	65.80	0	132	0.00%
2021/03/18	0	0.00	0	66.20	66.20	0	132	-0.02%
2021/03/17	0	0.00	1	65.90	65.70	-1	132	-0.76%
2021/03/16	0	0.00	14	65.90	65.90	-14	131	-10.64%
2021/03/15	1	65.90	1	65.90	65.90	0	133	0.00%
2021/03/12	1	65.60	1	65.70	65.80	0	132	0.00%
2021/03/11	8.1	66.03	3	66.10	65.50	5.1	133	3.84%
2021/03/10	1	65.10	15.4	65.24	65.70	-14.4	129	-11.14%
2021/03/09	11	64.94	9.5	65.02	65.10	1.5	129	1.17%
2021/03/08	0	0.00	11.4	64.82	64.50	-11.4	126	-8.99%
2021/03/05	0	0.00	1	64.00	64.10	-1	125	-0.80%
2021/03/04	1	64.20	0	0.00	64.30	1	127	0.78%
2021/03/03	14	64.10	6.8	64.00	64.10	7.2	127	5.67%
2021/03/02	15	64.15	9	64.32	63.80	6	125	4.74%
2021/02/26	9	64.24	1.7	64.75	64.50	7.3	124	5.89%
2021/02/25	0	65.20	16.5	64.89	64.80	-16.4	122	-13.46%
2021/02/24	5	64.52	12.2	64.58	64.40	-7.2	120	-5.93%
2021/02/23	6	63.97	9	64.10	63.90	-3	118	-2.51%
2021/02/22	1	63.40	1	63.40	63.50	0	115	0.00%
2021/02/19	0	0.00	0.2	62.90	62.70	-0.2	114	-0.17%
2021/02/18	1	62.30	4.1	62.20	62.80	-3.1	115	-2.71%
2021/02/17	0	0.00	1.1	61.64	61.80	-1.1	114	-0.96%
2021/02/05	3	61.50	14	61.66	61.60	-11	112	-9.76%
2021/02/04	3	61.30	2	61.25	61.30	1	112	0.89%
2021/02/02	1	61.40	14	61.43	61.50	-13	123	-10.49%
2021/02/01	3.1	61.26	5	61.26	61.40	-1.9	123	-1.55%
2021/01/29	1	61.10	0	0.00	61.00	1	122	0.81%
2021/01/28	12	61.45	4	61.43	61.20	8	121	6.58%
2021/01/25	5	60.56	4	60.73	60.80	1	120	0.83%
2021/01/22	2	60.51	6	60.97	60.80	-4	119	-3.32%
2021/01/21	10.2	60.81	9	60.57	60.70	1.2	117	1.05%
2021/01/20	11.1	61.26	13	61.08	61.00	-1.9	114	-1.69%
2021/01/19	0	0.00	1	62.00	62.10	-1	109	-0.91%
2021/01/18	7	61.93	3	61.80	61.90	4	110	3.63%
2021/01/15	4	62.40	4.1	62.41	62.30	-0.1	108	-0.07%
2021/01/14	1.2	62.54	5.4	62.67	62.80	-4.3	123	-3.44%
2021/01/13	2.1	62.70	2	62.80	62.90	0.1	123	0.04%
2021/01/12	2	62.70	17.1	62.60	62.50	-15.1	121	-12.46%
2021/01/11	2	62.80	8	62.94	62.80	-6	121	-4.94%
2021/01/08	0	0.00	6	62.90	63.00	-6	121	-4.94%
2021/01/07	31	62.90	0	0.00	62.90	31	120	25.77%
2021/01/06	7	62.93	0	0.00	62.90	7	119	5.88%
2021/01/05	1	63.20	0	0.00	63.20	1	116	0.86%
2021/01/04	1	63.50	2	63.50	63.40	-1	115	-0.86%
2020/12/31	0	0.00	1	63.50	63.50	-1	115	-0.87%
2020/12/30	2	63.20	2	63.50	63.20	0	114	0.00%
2020/12/29	7	63.30	15	63.18	63.20	-8	114	-6.99%
2020/12/28	2	62.85	1	62.90	63.40	1	114	0.87%
2020/12/25	9	62.90	2	62.90	62.90	7	113	6.15%
2020/12/24	1	62.90	0	0.00	62.80	1	113	0.88%
2020/12/23	7	62.83	0.1	63.60	63.00	6.9	113	6.09%
2020/12/22	8.6	63.28	2	63.00	63.00	6.6	114	5.79%
2020/12/21	7	63.29	4	63.38	63.50	3	117	2.56%
2020/12/18	3	64.00	1	64.10	63.80	2	117	1.69%
2020/12/17	2	64.10	10	63.81	64.10	-8	118	-6.77%
2020/12/16	0	0.00	1	63.50	63.50	-1	116	-0.86%
2020/12/14	2	63.05	1	63.10	63.20	1	111	0.90%
2020/12/11	2	62.90	0	0.00	62.80	2	111	1.80%
2020/12/10	3	62.83	3	63.00	63.00	0	109	0.00%
2020/12/09	2	62.90	5	63.20	63.00	-3	109	-2.74%
2020/12/08	7	63.10	0	63.20	63.10	7	106	6.54%
2020/12/07	1	63.20	0	63.50	63.10	1	106	0.93%
2020/12/04	0.1	63.20	4	62.95	63.40	-3.9	106	-3.63%
2020/12/03	2	62.95	1	63.00	62.80	1	105	0.94%
2020/12/01	1	63.20	2	63.05	63.20	-1	106	-0.94%
2020/11/30	6	63.33	0	0.00	63.30	6	106	5.64%
2020/11/26	1	63.50	0	0.00	63.80	1	104	0.96%
2020/11/25	2	63.60	0	0.00	63.50	2	104	1.91%
2020/11/24	3	63.60	0	0.00	63.60	3	105	2.86%
2020/11/23	0	0.00	2	63.70	63.90	-2	104	-1.91%
2020/11/20	2	63.55	1	63.70	63.50	1	104	0.96%
2020/11/19	3	63.50	0	0.00	63.60	3	104	2.88%
2020/11/18	5	63.80	6	63.82	63.90	-1	111	-0.90%
2020/11/17	0	0.00	1	63.90	63.80	-1	110	-0.90%
2020/11/16	1	63.00	4	63.10	63.20	-3	113	-2.64%
2020/11/13	4	62.75	0	0.00	62.80	4	114	3.49%
2020/11/12	2	63.35	0	0.00	62.80	2	114	1.74%
2020/11/11	4	63.55	0	0.00	63.50	4	114	3.49%
2020/11/10	2	63.20	10	63.24	63.10	-8	114	-6.98%
2020/11/06	0	0.00	1	60.60	60.50	-1	107	-0.93%
2020/11/05	1.1	60.63	0	0.00	60.60	1.1	108	1.00%
2020/11/03	0	0.00	1	60.40	60.70	-1	110	-0.91%
2020/11/02	0	0.00	3	60.00	60.00	-3	110	-2.71%
2020/10/30	2.2	60.49	0	0.00	60.30	2.2	110	2.02%
2020/10/29	1	60.90	0	0.00	60.80	1	110	0.90%
2020/10/28	0	0.00	6	61.27	61.20	-6	114	-5.22%
2020/10/27	0	0.00	1	61.00	61.30	-1	115	-0.86%
2020/10/26	0	0.00	0.4	61.20	61.00	-0.4	116	-0.34%
2020/10/22	13	59.88	1	60.00	60.60	12	124	9.61%
2020/10/21	1	61.00	0	0.00	61.10	1	113	0.88%
2020/10/20	1	61.20	0	0.00	61.20	1	114	0.87%
2020/10/16	1	61.50	3	61.53	61.50	-2	113	-1.76%
2020/10/15	0	0.00	2	61.80	61.80	-2	116	-1.72%
2020/10/14	0.1	63.30	2	62.25	62.10	-1.9	118	-1.62%
2020/10/13	0	0.00	1	62.30	62.30	-1	119	-0.84%
2020/10/12	0	0.00	2	62.50	62.10	-2	121	-1.65%
2020/10/07	5	62.60	0	0.00	62.50	5	127	3.92%
2020/09/30	0	0.00	20	61.53	61.40	-20	144	-13.89%
2020/09/29	2	61.55	34	61.62	61.40	-32	150	-21.30%
2020/09/28	1	61.30	0	0.00	61.50	1	158	0.63%
2020/09/25	1	61.30	0	0.00	61.10	1	167	0.60%
2020/09/24	6	61.78	1	61.80	61.30	5	187	2.67%
2020/09/23	6	62.95	0	0.00	62.70	6	204	2.94%
2020/09/22	1	63.30	1	63.10	63.20	0	214	0.00%
2020/09/18	1.1	63.43	3	63.50	63.40	-1.9	228	-0.83%
2020/09/15	2	63.15	0.1	63.50	63.10	1.9	239	0.79%
2020/09/14	0	0.00	1	63.10	63.10	-1	246	-0.41%
2020/09/10	1	64.10	2	64.20	64.00	-1	254	-0.39%
2020/09/09	1	64.00	3	63.93	64.00	-2	259	-0.77%
2020/09/08	0	0.00	1	63.40	63.80	-1	260	-0.38%
2020/09/07	1	63.10	1	63.20	63.10	0	265	0.00%
2020/09/04	3	63.00	1	63.00	63.00	2	271	0.74%
2020/09/03	0	0.00	1	63.20	63.20	-1	272	-0.37%
2020/09/02	5	63.20	0	0.00	63.20	5	278	1.80%
2020/09/01	0.2	63.50	0	0.00	63.20	0.2	283	0.07%
2020/08/31	2.1	63.36	3	63.70	63.40	-0.9	287	-0.32%
2020/08/28	0	0.00	5	63.60	63.60	-5	290	-1.72%
2020/08/27	5	63.36	1	63.40	63.50	4	293	1.37%
2020/08/26	0	0.00	1	63.60	63.50	-1	293	-0.34%
2020/08/25	3	63.43	1	63.50	63.60	2	295	0.68%
2020/08/24	12.2	63.26	2	63.00	63.30	10.2	296	3.44%
2020/08/21	1	64.20	0	0.00	64.60	1	292	0.34%
2020/08/20	5	64.02	1	64.10	64.10	4	295	1.36%
2020/08/19	6.1	64.79	8	65.25	64.80	-1.9	297	-0.65%
2020/08/18	1	65.30	0	0.00	65.30	1	306	0.33%
2020/08/17	1	65.20	7	65.30	65.30	-6	310	-1.93%
2020/08/14	2	64.30	0	0.00	64.90	2	312	0.64%
2020/08/13	5	64.50	0	0.00	64.50	5	311	1.60%
2020/08/12	8	64.99	1	65.10	64.90	7	311	2.24%
2020/08/11	2	64.95	0.2	65.60	65.00	1.8	313	0.57%
2020/08/10	6	64.80	1.2	65.06	65.00	4.8	315	1.53%
2020/08/07	3	65.07	3	65.10	65.10	0	316	0.00%
2020/08/06	0	0.00	3	65.53	65.50	-3	316	-0.95%
2020/08/05	2	65.00	2	65.30	65.40	0	317	0.00%
2020/08/04	1	65.10	2	64.95	65.40	-1	320	-0.31%
2020/08/03	3	64.53	0	0.00	64.80	3	321	0.93%
2020/07/31	2	65.45	0	66.30	65.80	2	319	0.63%
2020/07/30	1	65.40	0	0.00	65.40	1	320	0.31%
2020/07/29	1	65.50	0	0.00	65.70	1	321	0.31%
2020/07/28	2	64.55	1	64.10	64.20	1	325	0.31%
2020/07/27	9.2	65.48	1	65.30	65.10	8.2	327	2.50%
2020/07/24	28	66.43	6	66.37	66.10	22	333	6.60%
2020/07/23	1.1	66.76	4	66.75	66.80	-2.9	338	-0.86%
2020/07/22	6	66.85	7	66.90	66.90	-1	363	-0.27%
2020/07/21	1	67.00	2	66.85	67.30	-1	364	-0.27%
2020/07/20	2	66.20	2	66.25	66.20	0	363	0.00%
2020/07/17	2	66.70	1	66.70	66.60	1	365	0.27%
2020/07/16	3	66.73	0	0.00	66.80	3	374	0.80%
2020/07/15	9	66.41	5	66.56	66.60	4	378	1.06%
2020/07/14	36	67.48	1	67.50	67.00	35	384	9.11%
2020/07/13	10	67.13	6	67.23	67.50	4	386	1.03%
2020/07/10	3	66.90	17	67.34	67.20	-14	394	-3.55%
2020/07/09	22	66.64	5	66.68	66.60	17	394	4.31%
2020/07/08	19	67.49	2	67.50	67.30	17	392	4.33%
2020/07/07	15	67.96	1	68.00	68.00	14	392	3.57%
2020/07/06	19	68.67	16	69.17	68.70	3	392	0.76%
2020/07/03	53	69.05	54	68.94	69.10	-1	390	-0.26%
2020/07/02	19	72.31	18	72.14	72.60	1	374	0.27%
2020/07/01	12	71.65	56	71.62	71.70	-44	366	-12.02%
2020/06/30	9	70.34	14	70.36	70.80	-5	356	-1.40%
2020/06/29	7	69.63	1	69.60	69.80	6	352	1.70%
2020/06/24	2	70.00	75	69.99	70.00	-73	353	-20.63%
2020/06/23	1	70.00	2	70.10	70.20	-1	357	-0.28%
2020/06/22	6	70.03	27	69.85	70.10	-21	361	-5.80%
2020/06/19	19	70.84	13	70.72	70.00	6	371	1.61%
2020/06/18	2	69.35	20	69.57	70.00	-18	373	-4.82%
2020/06/17	1	69.10	29	69.17	69.30	-28	380	-7.36%
2020/06/16	4	68.98	9	69.16	69.10	-5	392	-1.27%
2020/06/15	7	67.44	6	67.37	67.50	1	407	0.25%
2020/06/12	10	66.64	11	66.27	67.10	-1	424	-0.24%
2020/06/11	17.1	68.33	9	68.57	67.40	8.1	433	1.87%
2020/06/10	1	69.30	2	69.10	69.10	-1	440	-0.23%
2020/06/09	12	69.02	1	69.70	68.90	11	452	2.43%
2020/06/08	6	68.85	4	68.90	69.40	2	455	0.44%
2020/06/05	6	67.98	7	67.96	68.30	-1	453	-0.22%
2020/06/04	12	67.23	7	67.33	67.30	5	465	1.07%
2020/06/03	6	66.97	7	66.96	67.00	-1	473	-0.21%
2020/06/02	1	66.40	0	0.00	66.50	1	474	0.21%
2020/06/01	3	66.47	34.3	66.51	66.20	-31.3	475	-6.59%
2020/05/29	0	0.00	2	66.25	66.20	-2	478	-0.42%
2020/05/28	14	66.43	16	66.06	65.70	-2	479	-0.42%
2020/05/27	2	66.85	3	66.83	66.80	-1	483	-0.21%
2020/05/26	22	66.53	12.1	66.41	66.30	9.9	482	2.06%
2020/05/25	44	66.39	5	66.36	66.70	39	478	8.15%
2020/05/22	7	64.49	17	64.31	64.50	-10	473	-2.11%
2020/05/21	34	64.00	3	64.10	64.20	31	482	6.43%
2020/05/20	0	0.00	6	63.73	63.60	-6	485	-1.23%
2020/05/19	1	63.80	3	63.87	63.90	-2	487	-0.41%
2020/05/18	2	63.20	9	63.21	63.30	-7	486	-1.44%
2020/05/15	18	62.72	2	62.80	62.50	16	486	3.29%
2020/05/14	2	62.80	2	62.85	62.80	0	488	0.00%
2020/05/13	3	63.07	0	0.00	63.10	3	487	0.62%
2020/05/12	8	63.29	5	63.26	63.10	3	489	0.61%
2020/05/11	5	63.42	17	63.44	63.40	-12	491	-2.44%
2020/05/08	63	63.17	5	63.14	63.30	58	492	11.78%
2020/05/07	26	62.31	4	62.38	62.60	22	497	4.43%
2020/05/06	6	62.45	0	0.00	62.30	6	501	1.20%
2020/05/05	2	62.65	4	62.93	62.80	-2	504	-0.40%
2020/05/04	1	62.50	15	62.99	62.90	-14	506	-2.76%
2020/04/30	13	63.13	10.5	62.90	63.50	2.5	504	0.50%
2020/04/29	14	61.82	23	61.17	62.00	-9	503	-1.79%
2020/04/28	10	60.34	14	60.49	60.90	-4	502	-0.80%
2020/04/27	85	58.55	69	58.84	60.90	16	523	3.06%
2020/04/24	5	59.66	10	59.20	59.30	-5	499	-1.00%
2020/04/23	5	59.72	3	59.50	59.90	2	499	0.40%
2020/04/22	13	58.74	11	58.63	59.40	2	498	0.40%
2020/04/21	6	59.33	104	59.10	58.60	-98	494	-19.82%	大賣/
2020/04/20	17	60.46	27	60.73	60.70	-10	484	-2.06%
2020/04/17	21	61.79	90	61.94	61.40	-69	480	-14.36%
2020/04/16	4	61.60	10.4	61.41	61.70	-6.4	475	-1.34%
2020/04/15	23	61.79	12	61.31	61.90	11	470	2.34%
2020/04/14	18	57.72	0	0.00	58.40	18	461	3.90%
2020/04/13	10	56.69	0	0.00	56.80	10	460	2.17%
2020/04/10	9	55.96	13	56.07	56.30	-4	455	-0.88%
2020/04/09	8	56.69	4	57.53	56.70	4	450	0.89%
2020/04/08	10	55.88	15	55.81	57.10	-5	442	-1.13%
2020/04/07	7	54.26	5	54.42	54.40	2	433	0.46%
2020/04/06	33	53.55	17	53.35	53.90	16	428	3.73%
2020/04/01	2	54.70	4	54.53	54.90	-2	417	-0.48%
2020/03/31	22	54.87	14	55.38	54.80	8	416	1.92%
2020/03/30	13	53.67	28	53.61	54.30	-15	411	-3.64%
2020/03/27	25	55.43	22	55.44	55.00	3	405	0.74%
2020/03/26	28	54.15	14.8	54.03	54.60	13.2	398	3.31%
2020/03/25	13.4	56.10	28.2	55.32	55.70	-14.9	390	-3.80%
2020/03/24	34	51.87	17	51.95	51.90	17	377	4.50%
2020/03/23	25	48.13	14	48.77	49.40	11	371	2.96%
2020/03/20	49	47.85	16	47.61	49.00	33	362	9.12%
2020/03/19	32	44.98	73	45.03	44.65	-41	351	-11.67%
2020/03/18	73.2	50.40	2	51.00	49.60	71.2	332	21.43%
2020/03/17	130	53.07	4	52.45	52.30	126	313	40.23%	大買/鉅額交易
2020/03/16	10	57.26	15	56.53	56.20	-5	299	-1.67%
2020/03/13	10	58.36	27	58.67	59.30	-17	286	-5.93%
2020/03/12	13	61.36	2	61.30	61.50	11	272	4.04%
2020/03/11	8	63.70	6	64.25	63.80	2	263	0.76%
2020/03/10	23	61.77	21	61.14	63.10	2	260	0.77%
2020/03/09	29	63.95	10	63.92	63.60	19	245	7.75%
2020/03/06	8	65.00	80	65.03	65.10	-72	233	-30.81%
2020/03/05	4	65.45	64	65.49	65.40	-60	231	-25.95%
2020/03/04	6	65.25	3	65.27	65.30	3	230	1.30%
2020/03/03	11	65.92	7	65.99	65.80	4	228	1.75%
2020/03/02	5.1	65.56	8	65.56	65.50	-2.9	228	-1.28%
2020/02/27	7	66.01	3	66.10	66.10	4	225	1.78%
2020/02/26	6.1	66.19	5	66.12	66.20	1.1	223	0.49%
2020/02/25	8	65.68	10	66.03	66.30	-2	221	-0.90%
2020/02/24	11.4	66.48	15	66.26	66.30	-3.6	216	-1.66%
2020/02/21	4	67.30	3	67.40	67.20	1	204	0.49%
2020/02/20	16	67.76	0	0.00	67.80	16	198	8.06%
2020/02/19	1	67.90	1	67.90	67.90	0	196	0.00%
2020/02/18	1	67.70	0	0.00	67.70	1	197	0.51%
2020/02/17	5	67.80	2	67.80	67.70	3	196	1.53%
2020/02/14	3	68.20	1	68.30	68.20	2	193	1.04%
2020/02/13	5	68.36	0	0.00	68.20	5	191	2.61%
2020/02/12	1	67.90	12	68.25	68.40	-11	189	-5.82%
2020/02/11	9	67.13	0	0.00	67.30	9	186	4.83%
2020/02/10	64.1	66.90	44	67.10	67.10	20.1	182	11.01%
2020/02/07	8.1	67.90	2	67.75	67.50	6.1	176	3.46%
2020/02/06	1	68.90	1	68.20	68.70	0	171	0.00%
2020/02/05	6	68.15	10	68.14	68.20	-4	168	-2.37%
2020/02/04	2	67.95	22	67.79	67.80	-20	164	-12.19%
2020/02/03	29.3	66.74	20	66.43	67.10	9.3	161	5.76%
2020/01/31	11	67.71	21	67.59	68.40	-10	154	-6.46%
2020/01/30	51.2	66.98	60	67.47	66.90	-8.8	146	-6.00%
2020/01/20	5	71.66	0	0.00	71.90	5	119	4.20%
2020/01/17	0	0.00	1	71.50	71.80	-1	118	-0.85%
2020/01/16	1	71.10	0	0.00	71.30	1	117	0.85%
2020/01/15	1	71.10	0	0.00	71.00	1	119	0.84%
2020/01/14	2	70.90	0.4	71.20	71.00	1.6	121	1.28%
2020/01/13	0	0.00	1	70.90	70.80	-1	126	-0.79%
2020/01/10	9	69.96	8	69.90	70.70	1	135	0.74%
2020/01/09	0	0.00	9.1	70.50	70.50	-9.1	132	-6.83%
2020/01/08	6	69.98	17	70.08	70.20	-11	134	-8.20%
2020/01/07	5	70.80	8	70.70	70.50	-3	133	-2.26%
2020/01/06	2	71.15	11	71.12	71.10	-9	131	-6.83%
2020/01/03	2	71.50	4	71.40	71.30	-2	133	-1.50%
2020/01/02	0	0.00	1.1	71.47	71.50	-1.1	134	-0.85%
2019/12/31	1	71.40	0	0.00	71.30	1	139	0.72%
2019/12/30	2	71.20	0	0.00	71.50	2	142	1.40%
2019/12/27	5	71.40	0.6	72.00	71.60	4.4	144	3.07%
2019/12/26	6	71.37	0	0.00	71.40	6	146	4.11%
2019/12/25	9	71.00	0	0.00	71.10	9	150	5.98%
2019/12/23	3.2	71.14	0	0.00	71.20	3.2	156	2.05%
2019/12/20	10	71.50	0	0.00	71.30	10	161	6.18%
2019/12/19	1.2	71.25	6	71.33	71.50	-4.8	162	-2.95%
2019/12/18	2	71.45	0	0.00	71.50	2	162	1.23%
2019/12/17	9	71.26	8	71.23	71.30	1	162	0.61%
2019/12/16	12	70.55	3	70.50	70.60	9	162	5.53%
2019/12/13	1	69.80	7	69.73	69.80	-6	161	-3.71%
2019/12/10	6	69.40	2	69.40	69.30	4	173	2.30%
2019/12/09	5	69.30	0	0.00	69.30	5	186	2.69%
2019/12/06	2	68.95	0	0.00	68.90	2	194	1.03%
2019/12/05	3.2	69.09	7	69.00	69.10	-3.8	201	-1.88%
2019/12/04	0	0.00	11	69.05	69.00	-11	235	-4.67%
2019/12/03	0	0.00	2	69.20	69.40	-2	258	-0.77%
2019/12/02	1	69.90	1	69.70	69.30	0	269	0.00%
2019/11/29	1	69.30	4	69.50	69.40	-3	286	-1.05%
2019/11/28	5	69.64	1	69.70	69.70	4	301	1.33%
2019/11/27	4	69.45	18	69.45	69.50	-14	310	-4.51%
2019/11/26	3	68.93	5	69.02	69.20	-2	313	-0.64%
2019/11/25	0	0.00	2	68.40	68.50	-2	314	-0.64%
2019/11/21	2	68.20	0	0.00	68.30	2	329	0.61%
2019/11/19	1	68.20	1	68.30	68.30	0	383	0.00%
2019/11/18	1	68.20	0.3	68.30	68.20	0.7	385	0.19%
2019/11/15	0	0.00	3	68.30	68.10	-3	385	-0.78%
2019/11/13	2	68.20	1	68.50	68.50	1	384	0.26%
2019/11/11	0	0.00	1	68.20	68.20	-1	388	-0.26%
2019/11/08	11	68.42	0	0.00	68.40	11	389	2.82%
2019/11/07	0	0.00	4	68.18	68.30	-4	389	-1.03%
2019/11/06	1	68.20	0	0.00	68.20	1	390	0.26%
2019/11/05	1	68.30	0	0.00	68.40	1	391	0.26%
2019/11/04	2	67.95	0	0.00	68.10	2	393	0.51%
2019/11/01	3	67.90	0	0.00	68.00	3	395	0.76%
2019/10/31	17	68.02	0	0.00	67.90	17	398	4.27%
2019/10/30	7	67.90	0	0.00	68.10	7	399	1.75%
2019/10/29	8	68.24	5	68.26	68.20	3	399	0.75%
2019/10/28	0	0.00	1	68.40	68.40	-1	401	-0.25%
2019/10/25	3	68.23	28	68.33	68.40	-25	401	-6.22%
2019/10/24	3	68.27	1	68.30	68.30	2	401	0.50%
2019/10/23	1	68.30	2	68.50	68.20	-1	402	-0.25%
2019/10/22	3	68.50	2	68.50	68.50	1	401	0.25%
2019/10/21	8	68.56	7	68.77	68.60	1	399	0.25%
2019/10/18	2	67.90	23	67.70	69.70	-21	395	-5.31%
2019/10/17	9	67.08	0	0.00	67.00	9	387	2.32%
2019/10/16	2	66.65	0	0.00	67.00	2	387	0.52%
2019/10/15	4	66.63	0	0.00	66.80	4	388	1.03%
2019/10/14	7	66.71	3	66.80	66.80	4	388	1.03%
2019/10/09	2.2	67.05	4	67.10	67.00	-1.8	386	-0.46%
2019/10/08	2	67.45	3	67.50	67.50	-1	386	-0.26%
2019/10/07	13	67.78	13	67.77	67.40	0	386	0.00%
2019/10/04	1	66.70	1	66.50	66.70	0	382	0.00%
2019/10/03	1	66.00	0	0.00	66.20	1	380	0.26%
2019/10/02	28	65.80	0	0.00	65.90	28	380	7.36%
2019/10/01	6	65.92	10	65.70	65.90	-4	380	-1.05%
2019/09/27	3	66.07	9	66.20	66.00	-6	378	-1.59%
2019/09/26	5	66.48	4	66.75	66.40	1	376	0.27%
2019/09/25	21	66.53	0	0.00	66.60	21	377	5.56%
2019/09/24	2	67.30	0	0.00	67.20	2	377	0.53%
2019/09/23	2	67.30	0	0.00	67.40	2	380	0.53%
2019/09/20	2	67.25	3	67.20	67.20	-1	387	-0.26%
2019/09/19	7	67.44	9	67.50	67.40	-2	391	-0.51%
2019/09/18	6	67.35	0	0.00	67.30	6	390	1.54%
2019/09/17	8	67.36	3	67.90	67.30	5	393	1.27%
2019/09/16	1	67.30	6	67.60	67.70	-5	395	-1.26%
2019/09/12	26	67.36	26	67.30	67.20	0	398	0.00%
2019/09/11	31	68.04	2	67.90	67.70	29	392	7.40%
2019/09/10	5	67.30	18	67.12	67.30	-13	384	-3.38%
2019/09/09	4.2	66.56	12	66.43	66.50	-7.8	377	-2.08%
2019/09/06	62	65.77	110.3	65.66	65.60	-48.3	371	-12.98%	大賣/
2019/09/05	36	70.34	392	70.31	70.20	-356	339	-104.84%	大賣/鉅額交易
2019/09/04	10	70.81	10	70.85	70.90	0	317	0.00%
2019/09/03	13.1	71.26	46	72.52	71.20	-32.9	313	-10.51%
2019/09/02	47.4	71.55	9	71.02	71.80	38.4	298	12.86%
2019/08/30	81	69.01	7	68.96	69.10	74	284	25.97%
2019/08/29	6	68.32	1	68.40	68.30	5	275	1.82%
2019/08/28	0	0.00	4	68.25	68.20	-4	276	-1.45%
2019/08/27	7	68.14	10	68.20	68.10	-3	273	-1.10%
2019/08/26	16	68.17	2	68.20	68.10	14	268	5.21%
2019/08/23	8	68.36	9	68.31	68.40	-1	261	-0.38%
2019/08/22	156	68.23	50	68.15	68.40	106	256	41.31%	大買/鉅額交易
2019/08/21	4	66.68	10	66.70	66.70	-6	215	-2.78%
2019/08/20	9	66.59	1	66.70	66.60	8	218	3.66%
2019/08/19	3	66.40	0	0.00	66.50	3	220	1.36%
2019/08/16	1	66.40	0	0.00	66.60	1	222	0.45%
2019/08/15	69	66.40	10	66.40	66.30	59	225	26.18%
2019/08/14	12	66.48	13	66.33	66.30	-1	229	-0.44%
2019/08/13	0	0.00	1	66.40	66.50	-1	240	-0.42%
2019/08/12	3	66.50	1	66.50	66.50	2	248	0.81%
2019/08/07	4	66.43	0	0.00	66.40	4	258	1.55%
2019/08/06	32	66.32	2	66.35	66.40	30	275	10.90%
2019/08/05	12	66.58	8	66.60	66.60	4	274	1.46%
2019/08/02	30	66.80	5	66.74	66.80	25	274	9.12%
2019/08/01	22	66.80	0	0.00	66.80	22	273	8.04%
2019/07/31	18	66.82	2	66.90	66.80	16	272	5.87%
2019/07/30	0	0.00	3	66.73	66.90	-3	272	-1.10%
2019/07/29	5	66.72	1	66.70	66.70	4	270	1.48%
2019/07/26	0	0.00	5	66.70	66.70	-5	273	-1.83%
2019/07/25	11	66.79	0	0.00	66.70	11	273	4.03%
2019/07/24	6	66.70	0	0.00	66.70	6	272	2.20%
2019/07/23	2	66.80	3	66.73	66.80	-1	271	-0.37%
2019/07/22	7	66.83	5	66.86	66.80	2	270	0.74%
2019/07/19	5	66.80	1	66.80	66.80	4	271	1.48%
2019/07/18	2	66.75	1	66.80	66.70	1	270	0.37%
2019/07/17	1	66.70	1	66.80	66.70	0	270	0.00%
2019/07/16	1	66.70	0	0.00	66.70	1	270	0.37%
2019/07/15	3	66.80	4	66.80	66.80	-1	268	-0.37%
2019/07/12	20	66.70	93	66.70	66.70	-73	270	-27.03%
2019/07/10	1	66.80	5	66.84	66.80	-4	268	-1.49%
2019/07/09	0	0.00	4	66.60	66.90	-4	268	-1.49%
2019/07/08	4	66.78	8	66.79	66.60	-4	268	-1.49%
2019/07/05	1	66.80	2	66.80	66.60	-1	267	-0.37%
2019/07/04	4	66.70	4	66.80	66.60	0	267	0.00%
2019/07/03	18	66.82	1	66.90	66.70	17	267	6.34%
2019/07/02	0	0.00	6	66.85	66.70	-6	267	-2.24%
2019/07/01	6	66.55	2	66.60	66.70	4	264	1.51%
2019/06/28	9	66.49	8	66.51	66.50	1	261	0.38%
2019/06/27	45	66.66	11	66.68	66.70	34	258	13.15%
2019/06/26	35.2	66.99	2	66.90	66.90	33.2	253	13.11%
2019/06/25	2	67.30	8	67.34	67.30	-6	247	-2.42%
2019/06/24	14	67.12	3	67.27	67.40	11	246	4.46%
2019/06/21	40	67.20	10	67.21	67.30	30	241	12.40%
2019/06/20	59	67.14	6	67.17	67.30	53	237	22.30%
2019/06/19	3	66.97	0	0.00	67.00	3	232	1.29%
2019/06/18	6	67.12	16	67.06	67.00	-10	237	-4.21%
2019/06/17	1	66.80	1	66.70	66.80	0	234	0.00%
2019/06/14	2	66.55	3	66.77	66.70	-1	235	-0.42%
2019/06/13	2	66.50	2	66.40	66.60	0	236	0.00%
2019/06/12	2	66.40	0	0.00	66.40	2	236	0.85%
2019/06/11	1	66.40	0	0.00	66.40	1	234	0.43%
2019/06/10	1	66.40	0	0.00	66.40	1	231	0.43%
2019/06/06	3	66.40	0	0.00	66.40	3	231	1.30%
2019/06/05	1	66.30	1	66.30	66.30	0	230	0.00%
2019/06/04	10	66.34	0	0.00	66.30	10	230	4.34%
2019/06/03	8	66.65	27	66.70	66.60	-19	229	-8.28%
2019/05/31	2	66.65	43	66.73	66.70	-41	231	-17.68%
2019/05/30	5	66.62	0	0.00	66.60	5	240	2.08%
2019/05/29	77	66.72	6	66.65	66.50	71	245	28.91%
2019/05/28	8	66.75	2	66.80	66.80	6	250	2.40%
2019/05/27	0	0.00	4	66.80	67.00	-4	261	-1.53%
2019/05/24	1	66.70	3	66.73	66.80	-2	306	-0.65%
2019/05/23	3	66.70	2	66.80	66.60	1	309	0.32%
2019/05/22	9	66.54	18	66.77	66.80	-9	309	-2.91%
2019/05/21	2	66.75	18	66.77	66.70	-16	308	-5.18%
2019/05/20	18	67.04	36	66.83	66.70	-18	306	-5.87%
2019/05/17	17	66.00	20	66.19	66.30	-3	293	-1.02%
2019/05/16	7	65.63	1	65.50	65.70	6	287	2.08%
2019/05/15	6	65.53	1	65.70	65.70	5	288	1.73%
2019/05/14	24	65.61	35	65.86	65.70	-11	281	-3.90%
2019/05/13	3	64.73	3	64.97	64.60	0	270	0.00%
2019/05/10	1	65.00	7	65.16	65.10	-6	272	-2.20%
2019/05/09	1	65.10	7	65.10	65.10	-6	276	-2.17%
2019/05/08	0	0.00	4	65.20	65.10	-4	278	-1.43%
2019/05/07	1	65.10	1	65.20	65.20	0	280	0.00%
2019/05/06	0	0.00	13	65.22	65.10	-13	281	-4.62%
2019/05/03	6	65.30	189	65.17	65.20	-183	281	-65.01%	大賣/鉅額交易
2019/05/02	2	65.50	0	0.00	65.50	2	278	0.72%
2019/04/30	1	65.50	0	0.00	65.40	1	280	0.36%
2019/04/29	2	65.40	1	65.50	65.40	1	280	0.36%
2019/04/26	3	65.30	0	0.00	65.50	3	285	1.05%
2019/04/25	0	0.00	1	65.20	65.50	-1	293	-0.34%
2019/04/24	2	65.10	13	65.08	65.10	-11	297	-3.70%
2019/04/23	2	65.00	11	65.01	65.10	-9	297	-3.03%
2019/04/22	10	65.00	1	65.00	65.10	9	296	3.03%
2019/04/19	3	64.80	0	0.00	64.80	3	295	1.02%
2019/04/18	2	64.60	2	64.60	64.70	0	298	0.00%
2019/04/17	0	0.00	0.3	65.00	64.80	-0.3	297	-0.09%
2019/04/16	3	64.93	0	0.00	64.80	3	296	1.01%
2019/04/15	1	64.90	5	65.00	65.00	-4	295	-1.35%
2019/04/11	0	0.00	2	64.90	64.80	-2	294	-0.68%
2019/04/10	1	65.00	5	65.00	65.00	-4	291	-1.37%
2019/04/09	18	65.08	1	64.90	65.20	17	291	5.84%
2019/04/08	1	64.90	11	65.00	65.20	-10	287	-3.48%
2019/04/03	2	64.75	0	0.00	64.70	2	286	0.70%
2019/04/02	14	64.76	4	64.63	64.80	10	286	3.49%
2019/04/01	1	64.60	4	64.68	64.40	-3	284	-1.06%
2019/03/29	7	64.23	0	0.00	64.30	7	282	2.48%
2019/03/28	5	64.10	1	64.10	64.10	4	279	1.43%
2019/03/27	1	64.00	1	64.10	64.00	0	279	0.00%
2019/03/26	1	64.00	0	0.00	64.10	1	278	0.36%
2019/03/25	0	0.00	1	64.00	64.10	-1	278	-0.36%
2019/03/22	0	0.00	5	63.92	64.10	-5	279	-1.79%
2019/03/21	14.1	63.89	3	63.97	64.00	11.1	280	3.95%
2019/03/20	4	64.00	30	63.99	63.90	-26	273	-9.51%
2019/03/18	2	63.90	3	63.90	63.90	-1	269	-0.37%
2019/03/15	2	64.10	2	64.20	64.20	0	266	0.00%
2019/03/14	0	0.00	2	64.20	64.10	-2	265	-0.75%
2019/03/13	31	64.06	4	64.25	64.10	27	264	10.22%
2019/03/12	4	63.85	0	0.00	63.90	4	261	1.53%
2019/03/11	2	64.00	1	64.10	64.00	1	258	0.39%
2019/03/08	51	64.05	0	0.00	64.10	51	256	19.91%
2019/03/07	11	63.55	11	63.60	63.50	0	254	0.00%
2019/03/06	3	63.63	5	63.70	63.70	-2	248	-0.80%
2019/03/05	9.1	63.66	13	64.00	63.50	-4	243	-1.63%
2019/03/04	3	64.13	5	64.04	64.20	-2	233	-0.86%
2019/02/27	20	64.37	8	64.45	64.50	12	225	5.33%
2019/02/26	122	64.58	41	64.70	64.70	81	216	37.49%	大買/
2019/02/25	258	64.27	31	64.19	64.30	227	201	112.43%	大買/鉅額交易
2019/02/21	2	67.15	21	66.80	67.20	-19	154	-12.29%
2019/02/20	2	65.95	0	0.00	66.00	2	149	1.34%
2019/02/19	11	65.33	3	65.63	65.70	8	145	5.50%
2019/02/18	1	64.80	2	64.85	64.90	-1	143	-0.70%
2019/02/15	2	64.60	1.1	64.51	64.50	0.9	141	0.65%
2019/02/14	4	64.20	3	64.57	64.60	1	140	0.71%
2019/02/12	13	64.85	3	64.93	65.40	10	138	7.24%
2019/02/11	25	64.91	2	65.05	65.00	23	135	17.02%
2019/01/30	14	64.71	14	64.34	64.80	0	128	0.00%
2019/01/29	24	63.58	1	63.20	64.20	23	124	18.54%
2019/01/28	15	63.98	6	64.10	64.90	9	118	7.59%
2019/01/25	2	63.10	1	63.20	63.30	1	113	0.88%
2019/01/24	0	0.00	10	62.85	63.00	-10	111	-9.01%
2019/01/23	1	62.30	2	62.30	62.50	-1	109	-0.92%
2019/01/22	0	0.00	1	62.00	62.30	-1	109	-0.92%
2019/01/21	5	62.10	0	0.00	62.30	5	109	4.57%
2019/01/18	10	61.80	2	62.10	61.90	8	111	7.16%
2019/01/17	28	62.14	7	62.47	62.10	21	111	18.86%
2019/01/16	45	62.32	10	62.68	62.70	35	109	32.07%
2019/01/15	3	60.87	7	60.79	61.40	-4	101	-3.93%
2019/01/14	3	59.90	1	59.90	60.00	2	97	2.04%
2019/01/11	1	59.60	1	59.70	59.90	0	105	0.00%
2019/01/09	1	59.10	3	59.53	59.70	-2	105	-1.90%
2019/01/08	4	58.63	6	58.85	58.90	-2	102	-1.94%
2019/01/07	2	58.45	0	0.00	58.60	2	104	1.92%
2019/01/03	1	57.80	0	0.00	57.70	1	114	0.87%
2019/01/02	1	57.70	1	57.90	58.00	0	115	0.00%
2018/12/27	1	57.70	2	57.70	57.90	-1	120	-0.83%
2018/12/25	1	57.30	3	57.60	57.50	-2	119	-1.67%
2018/12/24	3	57.73	0	0.00	57.60	3	119	2.52%
2018/12/22	0	0.00	2	57.70	57.90	-2	120	-1.66%
2018/12/21	2	57.60	0	0.00	57.80	2	121	1.64%
2018/12/19	2	57.80	0	0.00	57.90	2	121	1.64%
2018/12/18	0	0.00	1	57.90	57.90	-1	121	-0.82%
2018/12/17	1	57.90	0	0.00	57.80	1	121	0.82%
2018/12/14	4.1	57.83	0	0.00	57.90	4.1	121	3.34%
2018/12/13	6	57.80	0	0.00	57.90	6	120	4.97%
2018/12/12	5	57.90	0	0.00	58.10	5	120	4.14%
2018/12/11	1.1	58.01	0	0.00	58.20	1.1	119	0.88%
2018/12/10	2	58.10	1	58.00	58.30	1	119	0.84%
2018/12/07	1	57.90	0	0.00	58.20	1	122	0.81%
2018/12/06	0	0.00	1	58.10	57.90	-1	125	-0.80%
2018/12/04	0	0.00	5	58.40	58.30	-5	130	-3.82%
2018/12/03	2	58.30	2	58.30	58.30	0	133	0.00%
2018/11/28	0	0.00	2	58.25	58.30	-2	138	-1.44%
2018/11/26	2	57.90	0	0.00	58.10	2	139	1.43%
2018/11/23	1	57.90	0	0.00	58.00	1	140	0.71%
2018/11/21	0	0.00	3	58.07	58.30	-3	141	-2.12%
2018/11/20	1	57.90	0	0.00	57.90	1	140	0.71%
2018/11/19	0	0.00	1	58.30	58.00	-1	140	-0.71%
2018/11/16	6	57.93	0	0.00	57.90	6	140	4.27%
2018/11/15	0	0.00	3	57.80	58.00	-3	140	-2.13%
2018/11/14	0	0.00	5	57.74	58.00	-5	141	-3.53%
2018/11/13	0	0.00	1	57.90	57.70	-1	141	-0.71%
2018/11/12	1	58.00	2	57.95	58.00	-1	142	-0.70%
2018/11/09	5	57.56	6	57.83	57.80	-1	141	-0.71%
2018/11/07	1	57.10	10	57.49	57.60	-9	145	-6.18%
2018/11/05	2	57.05	0	0.00	57.00	2	152	1.31%
2018/11/02	4	57.15	1	57.20	57.00	3	151	1.97%
2018/11/01	3	57.10	1	57.20	57.20	2	152	1.31%
2018/10/31	2	56.90	1	56.90	57.40	1	154	0.65%
2018/10/29	0	0.00	1	56.00	56.30	-1	153	-0.65%
2018/10/26	8.1	56.14	0	0.00	55.70	8.1	154	5.23%
2018/10/24	4	56.93	0	0.00	57.10	4	150	2.65%
2018/10/22	2.3	58.15	4	58.20	58.00	-1.7	148	-1.17%
2018/10/19	5	56.42	13	57.05	58.20	-8	148	-5.39%
2018/10/18	1	56.90	1	57.50	57.00	0	140	0.00%
2018/10/17	7	56.97	0	0.00	57.10	7	139	5.00%
2018/10/16	0	0.00	1	57.40	57.10	-1	140	-0.71%
2018/10/15	0	0.00	1	57.50	57.40	-1	139	-0.71%
2018/10/12	13	56.58	4	56.33	57.40	9	138	6.49%
2018/10/11	11	56.57	22	56.75	56.40	-11	135	-8.11%
2018/10/09	2	57.50	13	57.68	58.00	-11	129	-8.47%
2018/10/08	3	57.37	6	57.43	57.60	-3	130	-2.30%
2018/10/05	30	57.57	3	57.90	57.70	27	131	20.47%
2018/10/04	13	58.11	0	0.00	58.10	13	132	9.84%
2018/10/03	1	58.40	0	0.00	58.40	1	133	0.75%
2018/10/02	6	58.38	3	58.67	58.40	3	137	2.19%
2018/10/01	2	58.75	6	58.77	58.90	-4	137	-2.90%
2018/09/28	0	0.00	2	58.65	58.40	-2	138	-1.44%
2018/09/25	2	58.10	0	0.00	58.10	2	156	1.28%
2018/09/20	2	58.00	0	0.00	57.90	2	172	1.16%
2018/09/19	1	58.00	0	0.00	58.10	1	178	0.56%
2018/09/18	4	58.03	0	0.00	58.20	4	180	2.22%
2018/09/17	5	58.04	0	0.00	58.30	5	181	2.75%
2018/09/14	2	58.80	0	0.00	58.70	2	183	1.09%
2018/09/13	2	58.70	9	58.79	59.00	-7	184	-3.80%
2018/09/12	0	0.00	21	58.29	58.40	-21	188	-11.16%
2018/09/11	0	0.00	20	57.34	58.10	-20	188	-10.59%
2018/09/10	7	56.29	4	56.53	56.60	3	187	1.60%
2018/09/07	17	56.86	1.1	56.63	56.80	16	186	8.55%
2018/09/06	12	57.65	0	0.00	57.40	12	185	6.46%
2018/09/05	6	58.08	5	58.20	58.00	1	184	0.54%
2018/09/04	4	58.33	0	0.00	58.30	4	186	2.14%
2018/09/03	1	58.80	1	58.80	58.60	0	188	0.00%
2018/08/31	2	58.60	2	58.75	58.80	0	190	0.00%
2018/08/30	3	58.87	0	0.00	58.80	3	192	1.56%
2018/08/29	1	58.80	3	58.87	59.00	-2	194	-1.03%
2018/08/28	1	58.70	20	58.85	58.80	-19	197	-9.60%
2018/08/27	8	58.79	2	58.70	58.80	6	199	3.00%
2018/08/24	3	58.47	0.1	59.80	58.40	2.9	204	1.43%
2018/08/23	10	58.89	0	0.00	58.90	10	205	4.86%
2018/08/22	2	58.90	2	58.90	58.90	0	207	0.00%
2018/08/21	1	59.00	2	58.90	58.70	-1	209	-0.48%
2018/08/20	1	58.70	2	59.20	58.60	-1	208	-0.48%
2018/08/17	2	59.00	1	59.20	58.70	1	208	0.48%
2018/08/16	6	58.55	23	58.51	58.60	-17	208	-8.17%
2018/08/15	11	58.68	12	58.62	58.70	-1	209	-0.48%
2018/08/14	31	58.48	10	58.51	58.50	21	210	10.00%
2018/08/13	13	57.68	6	57.88	57.70	7	208	3.35%
2018/08/10	0	0.00	1	57.50	57.20	-1	208	-0.48%
2018/08/09	0	0.00	2	57.35	57.30	-2	208	-0.96%
2018/08/07	8	56.93	1	57.20	57.20	7	216	3.24%
2018/08/02	3	57.40	4	57.08	56.70	-1	243	-0.41%
2018/08/01	0	0.00	2	57.10	57.20	-2	247	-0.81%
2018/07/31	0.1	57.10	0	0.00	56.80	0.1	248	0.05%
2018/07/30	0	0.00	3	57.10	57.10	-3	257	-1.17%
2018/07/27	21	57.10	2	57.15	57.10	19	257	7.39%
2018/07/25	0	0.00	1	56.90	57.20	-1	257	-0.39%
2018/07/24	6	56.77	1	56.90	57.00	5	256	1.95%
2018/07/23	2	56.70	1	56.50	56.60	1	257	0.39%
2018/07/20	4	56.75	0	0.00	56.50	4	259	1.54%
2018/07/18	3	57.00	1	56.80	56.90	2	261	0.77%
2018/07/17	11	57.20	0	0.00	57.30	11	262	4.18%
2018/07/16	30	56.42	1	56.30	56.60	29	262	11.06%
2018/07/13	17	55.81	0	0.00	55.80	17	261	6.51%
2018/07/12	17	56.15	26	56.08	56.10	-9	259	-3.47%
2018/07/11	16	54.87	7	55.29	55.30	9	257	3.49%
2018/07/10	15	54.49	16	54.63	54.80	-1	257	-0.39%
2018/07/09	0	0.00	2	53.80	53.60	-2	255	-0.78%
2018/07/06	4	53.00	0	0.00	53.30	4	256	1.56%
2018/07/05	1	53.30	2	53.50	53.20	-1	255	-0.39%
2018/07/04	14	53.34	4	53.20	53.30	10	256	3.90%
2018/07/03	14	54.26	103	54.13	53.80	-89	254	-35.01%	大賣/
2018/07/02	14	57.90	1	57.80	58.00	13	241	5.38%
2018/06/29	5	57.84	2	57.80	58.00	3	231	1.29%
2018/06/28	17	58.12	4	58.45	58.20	13	227	5.71%
2018/06/27	2	58.60	1	58.90	58.90	1	222	0.45%
2018/06/26	4	58.58	2	58.55	58.50	2	223	0.90%
2018/06/25	3	59.13	0	0.00	59.00	3	222	1.35%
2018/06/21	0	0.00	2	59.50	59.50	-2	221	-0.90%
2018/06/20	5	59.02	2	59.20	59.30	3	223	1.34%
2018/06/19	2	58.30	2	58.60	58.80	0	222	0.00%
2018/06/15	1	58.00	3	57.97	58.30	-2	219	-0.91%
2018/06/14	3	57.87	11	58.00	57.80	-8	218	-3.67%
2018/06/13	6	58.17	0	0.00	58.20	6	216	2.77%
2018/06/12	9	58.24	2	58.50	58.30	7	215	3.25%
2018/06/11	4	58.78	12	58.77	58.60	-8	212	-3.76%
2018/06/08	4	58.88	5	58.88	59.10	-1	209	-0.48%
2018/06/07	1	59.10	0	0.00	59.60	1	207	0.48%
2018/06/06	1	59.30	0	0.00	59.40	1	206	0.48%
2018/06/05	1	59.40	5	59.40	59.30	-4	204	-1.96%
2018/06/04	0	0.00	6	59.22	59.20	-6	201	-2.98%
2018/05/31	3	58.37	2	58.80	58.50	1	194	0.51%
2018/05/28	0	0.00	9	58.41	58.50	-9	188	-4.78%
2018/05/24	0	0.00	2	58.65	58.80	-2	187	-1.06%
2018/05/23	2	58.45	0	0.00	58.60	2	187	1.07%
2018/05/22	1	58.80	0	0.00	58.80	1	185	0.54%
2018/05/21	2	58.40	0	0.00	58.40	2	183	1.09%
2018/05/18	6	58.28	3	58.30	58.30	3	183	1.63%
2018/05/17	6	58.80	1	58.90	58.90	5	183	2.72%
2018/05/16	8	58.96	1	59.00	59.00	7	183	3.82%
2018/05/15	1	58.50	5	58.40	58.40	-4	181	-2.20%
2018/05/14	15	58.58	18	58.73	58.50	-3	183	-1.63%
2018/05/11	16	57.95	20	57.79	57.90	-4	171	-2.33%
2018/05/10	17	57.29	3	57.40	57.40	14	162	8.64%
2018/05/09	14	56.95	19	56.98	56.90	-5	155	-3.21%
2018/05/08	1	56.40	5	56.20	56.10	-4	149	-2.68%
2018/05/07	9	56.08	9	56.19	56.20	0	147	0.00%
2018/05/04	0	0.00	1	55.20	55.20	-1	139	-0.72%
2018/05/03	0	0.00	0.2	55.50	55.30	-0.2	139	-0.14%
2018/05/02	3	54.90	0	0.00	55.20	3	139	2.15%
2018/04/27	0	0.00	5	55.00	55.00	-5	141	-3.54%
2018/04/26	22	54.63	3	54.70	54.40	19	141	13.44%
2018/04/25	2.2	55.00	1	54.90	55.00	1.2	141	0.85%
2018/04/24	0	0.00	8	55.43	55.30	-8	142	-5.60%
2018/04/23	5	55.40	5	55.38	55.50	0	142	0.00%
2018/04/20	0	0.00	3	54.87	55.20	-3	145	-2.06%
2018/04/19	0	0.00	2	55.10	54.80	-2	146	-1.37%
2018/04/18	1	54.70	5	54.90	55.00	-4	145	-2.74%
2018/04/17	15	54.73	13	54.85	54.70	2	146	1.37%
2018/04/16	1	55.10	3	55.13	55.20	-2	145	-1.38%
2018/04/13	2	55.00	2	54.90	54.90	0	145	0.00%
2018/04/12	2	54.80	5	54.94	54.80	-3	146	-2.05%
2018/04/11	2	54.70	3.7	54.92	54.70	-1.7	144	-1.17%
2018/04/10	5	54.48	4	54.60	54.70	1	143	0.70%
2018/04/09	1	54.40	1	54.40	54.30	0	143	0.00%
2018/04/03	7	54.11	12	54.36	54.50	-5	141	-3.53%
2018/04/02	4	54.50	0	0.00	54.30	4	140	2.85%
2018/03/31	0	0.00	10	54.70	54.60	-10	138	-7.23%
2018/03/30	1	54.50	2	54.60	54.60	-1	139	-0.72%
2018/03/29	2	54.30	0	0.00	54.40	2	138	1.44%
2018/03/28	2	54.10	7	54.06	54.10	-5	137	-3.65%
2018/03/27	6	54.08	6	54.20	54.10	0	136	0.00%
2018/03/26	6	53.80	0	0.00	54.00	6	135	4.43%
2018/03/23	13	53.85	5	54.14	54.00	8	134	5.95%
2018/03/22	14	53.30	0	0.00	53.30	14	126	11.10%
2018/03/21	17	53.44	0	0.00	53.30	17	125	13.55%
2018/03/20	2	53.30	0	0.00	53.40	2	125	1.59%
2018/03/19	12	53.53	0	0.00	53.50	12	126	9.49%
2018/03/16	2	53.60	0	0.00	53.70	2	124	1.60%
2018/03/15	18	53.48	1	53.50	53.80	17	125	13.57%
2018/03/14	1	53.40	0	0.00	53.50	1	125	0.80%
2018/03/13	0	0.00	0.1	53.70	53.60	-0.1	125	-0.08%
2018/03/12	1	53.40	0	0.00	53.60	1	125	0.80%
2018/03/09	0	0.00	1	53.20	53.30	-1	124	-0.80%
2018/03/08	6	53.10	0	0.00	53.10	6	124	4.83%
2018/03/06	2	53.00	0	0.00	53.00	2	124	1.60%
2018/03/05	1	53.00	0	0.00	53.00	1	125	0.79%
2018/03/01	0	0.00	3	53.20	53.20	-3	125	-2.39%
2018/02/27	1	52.90	0	0.00	53.20	1	127	0.79%
2018/02/26	3	53.10	1	53.20	53.20	2	126	1.59%
2018/02/23	6	53.03	0	0.00	53.00	6	126	4.74%
2018/02/21	1	53.00	0	0.00	52.80	1	128	0.78%
2018/02/09	11	51.45	6	51.77	52.30	5	124	4.01%
2018/02/08	5	52.44	1	52.60	52.60	4	121	3.28%
2018/02/07	8	52.55	8	53.05	52.80	0	124	0.00%
2018/02/06	9	52.50	6	52.58	52.40	3	126	2.37%
2018/02/05	1	53.40	7	53.54	53.70	-6	125	-4.79%
2018/02/01	0.1	53.90	5	54.40	54.00	-4.9	131	-3.73%
2018/01/31	1	54.00	0	0.00	54.10	1	132	0.75%
2018/01/30	4	54.00	0	0.00	54.20	4	133	3.00%
2018/01/24	10	53.76	1	53.80	53.90	9	131	6.82%
2018/01/23	1	54.20	6	54.33	54.20	-5	130	-3.84%
2018/01/19	9	53.99	8	54.13	53.90	1	128	0.78%
2018/01/18	0	0.00	1	54.30	54.30	-1	125	-0.80%
2018/01/17	1	54.40	2	54.40	54.30	-1	123	-0.81%
2018/01/16	3	54.37	8	54.21	54.40	-5	121	-4.11%
2018/01/15	5	53.90	5	53.56	53.90	0	116	0.00%
2018/01/12	4	53.30	5	53.36	53.20	-1	127	-0.78%
2018/01/11	3	53.03	0	0.00	53.10	3	128	2.34%
2018/01/10	5	53.30	0	0.00	53.40	5	129	3.86%
2018/01/09	4	53.58	0	0.00	53.60	4	129	3.09%
2018/01/08	2	53.15	2	53.10	53.40	0	128	0.00%
2018/01/04	4	52.68	0	0.00	52.60	4	128	3.12%
2018/01/02	3	52.50	0	0.00	52.70	3	128	2.33%