富鼎 (8261)-臺銀-臺中券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
89.0
漲跌
▲1.1
漲幅
+1.25%
成交量
443張
產業
上市半導體類股
662人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富鼎 (8261)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/12/17	0	88.80	0	0.00	89.00	0	2,447	0.00%
2024/12/16	1.1	88.13	5	90.10	87.90	-3.9	2,442	-0.16%
2024/12/13	2	90.15	0	0.00	89.70	2	2,430	0.08%
2024/12/12	2	92.45	3	93.07	91.50	-1	2,419	-0.04%
2024/12/11	1	93.90	1	94.50	94.30	0	2,393	0.00%
2024/12/10	1	93.51	1	94.80	93.90	0	2,378	0.00%
2024/12/09	6.1	97.65	3	96.87	95.30	3.1	2,355	0.13%
2024/12/06	4	95.88	7	96.89	97.50	-3	2,208	-0.14%
2024/12/05	2	93.15	0	0.00	93.10	2	2,130	0.09%
2024/12/04	0	0.00	1	90.80	95.40	-1	2,096	-0.05%
2024/12/03	1	90.00	0	0.00	90.20	1	2,055	0.05%
2024/11/28	0	88.50	1	88.50	89.80	-1	2,025	-0.05%
2024/11/27	1	93.60	9	93.37	92.50	-8	1,980	-0.40%
2024/11/26	2	95.10	1	95.80	95.00	1	1,958	0.05%
2024/11/25	7	97.50	1	97.50	97.50	6	1,936	0.31%
2024/11/22	1	96.60	1	96.00	95.90	0	1,894	0.00%
2024/11/21	0	94.60	0	0.00	94.80	0	1,843	0.00%
2024/11/20	5	96.18	5	96.42	95.00	0	1,810	0.00%
2024/11/18	2	93.65	1	92.80	93.00	1	1,680	0.06%
2024/11/15	17.1	96.28	20	96.38	95.40	-2.9	1,645	-0.18%
2024/11/14	13	96.78	4	96.68	96.30	9	1,597	0.56%
2024/11/12	13	95.33	1	95.60	94.70	12	1,472	0.82%
2024/11/11	4	98.30	10.5	98.31	98.20	-6.5	1,391	-0.47%
2024/11/08	12.5	98.81	12	97.28	99.00	0.5	1,306	0.04%
2024/11/07	8	96.11	21	95.41	95.70	-13	1,023	-1.27%
2024/11/06	25	92.65	15	92.95	91.90	10	822	1.22%
2024/11/05	1	90.40	11	88.78	91.50	-10	535	-1.87%
2024/11/04	0	0.00	5	83.32	83.20	-5	367	-1.36%
2024/10/30	1	79.30	2	80.05	78.80	-1	369	-0.27%
2024/10/28	2	78.00	0	0.00	77.90	2	356	0.56%
2024/10/22	0	0.00	2	79.90	79.30	-2	366	-0.55%
2024/10/18	0	0.00	1	77.10	77.00	-1	373	-0.27%
2024/10/16	0	0.00	1	77.90	77.00	-1	387	-0.26%
2024/10/11	2	76.20	0	0.00	76.70	2	402	0.50%
2024/10/09	1	78.21	0	0.00	77.50	1	407	0.25%
2024/10/08	3	78.47	3.8	79.00	79.00	-0.8	407	-0.20%
2024/10/07	2.6	82.96	0	0.00	83.70	2.6	400	0.65%
2024/09/30	0	0.00	1	82.80	82.60	-1	414	-0.24%
2024/09/27	0.1	82.41	0	0.00	82.20	0.1	434	0.02%
2024/09/26	0	0.00	2	83.00	81.60	-2	431	-0.46%
2024/09/25	2.1	81.84	0	0.00	81.60	2.1	429	0.48%
2024/09/24	3	80.93	5	81.50	83.00	-2	406	-0.49%
2024/09/23	0.1	79.50	1	79.70	80.50	-0.9	390	-0.24%
2024/09/13	0	0.00	1	77.40	77.40	-1	398	-0.25%
2024/09/02	0	0.00	1	79.20	78.40	-1	459	-0.22%
2024/08/29	0	0.00	2	77.90	79.20	-2	463	-0.43%
2024/08/27	1	78.50	0	0.00	78.60	1	470	0.21%
2024/08/20	0	0.00	1	76.70	76.40	-1	513	-0.19%
2024/08/19	2	74.30	0	0.00	75.30	2	515	0.39%
2024/08/14	0.1	74.30	0	0.00	74.10	0.1	521	0.01%
2024/08/05	1	69.50	1	69.20	69.20	0	512	0.00%
2024/08/02	1	76.80	0	0.00	76.80	1	501	0.20%
2024/08/01	1	79.90	0	0.00	80.00	1	498	0.20%
2024/07/31	1	78.50	1	79.00	79.00	0	502	0.00%
2024/07/29	1	76.80	0	0.00	76.70	1	500	0.20%
2024/07/19	5	83.80	0	0.00	83.20	5	493	1.01%
2024/07/12	1	87.20	1	87.20	86.90	0	485	0.00%
2024/07/10	1	86.90	0	0.00	87.00	1	490	0.20%
2024/07/09	0	0.00	2	86.40	85.90	-2	492	-0.41%
2024/07/05	0	0.00	1	88.90	88.90	-1	494	-0.20%
2024/07/04	0	0.00	1	88.30	87.40	-1	485	-0.21%
2024/07/03	0	0.00	2	88.90	87.20	-2	487	-0.41%
2024/07/02	1	85.10	0	0.00	86.00	1	468	0.21%
2024/07/01	1	86.20	1	86.20	85.60	0	470	0.00%
2024/06/28	0	0.00	1	84.60	85.60	-1	491	-0.20%
2024/06/27	1	84.20	0	0.00	83.60	1	503	0.20%
2024/06/25	1	84.00	1	85.00	85.10	0	569	0.00%
2024/06/24	0	85.70	0	0.00	84.60	0	567	0.00%
2024/06/21	1	85.80	0	0.00	86.10	1	569	0.18%
2024/06/20	2	85.90	0	0.00	85.60	2	571	0.35%
2024/06/19	2	85.50	2	85.10	84.80	0	574	0.00%
2024/06/17	3	86.73	2.3	87.13	86.50	0.7	566	0.12%
2024/06/11	0.3	82.64	0	0.00	82.10	0.3	543	0.05%
2024/06/07	0	0.00	1	83.00	83.00	-1	550	-0.18%
2024/06/06	0	0.00	1	81.80	81.90	-1	558	-0.18%
2024/05/31	1	83.10	0	0.00	82.80	1	578	0.17%
2024/05/28	0	0.00	7	84.99	84.80	-7	574	-1.22%
2024/05/16	1	83.58	0	0.00	83.30	1	588	0.18%
2024/05/13	0	0.00	1	82.80	82.70	-1	623	-0.16%
2024/05/08	0	83.30	0	0.00	83.50	0	629	0.00%
2024/05/07	1	83.10	0.2	83.35	83.30	0.8	632	0.13%
2024/05/06	0.2	82.40	0.3	82.47	83.10	-0.1	638	-0.02%
2024/04/30	0	0.00	1	82.10	81.90	-1	655	-0.15%
2024/04/29	1	81.70	0	0.00	81.70	1	661	0.15%
2024/04/24	0	0.00	5	80.60	80.60	-5	672	-0.74%
2024/04/23	0.2	78.70	0	0.00	79.30	0.2	686	0.03%
2024/04/22	0	78.30	4	78.30	78.30	-4	700	-0.57%
2024/04/18	1	82.00	0.2	83.00	82.00	0.8	689	0.12%
2024/04/17	0	0.00	1.1	82.95	83.50	-1.1	689	-0.16%
2024/04/16	0	0.00	1	83.70	82.00	-1	691	-0.14%
2024/04/15	0	0.00	1	85.00	84.60	-1	683	-0.15%
2024/04/12	2	86.10	0	0.00	85.60	2	686	0.29%
2024/04/11	1	88.00	0	0.00	86.70	1	686	0.15%
2024/04/09	1	86.10	0	0.00	86.20	1	696	0.14%
2024/04/08	2	87.40	0	0.00	87.10	2	696	0.29%
2024/04/03	1	87.80	0	0.00	87.90	1	702	0.14%
2024/04/02	1	89.60	0	0.00	89.00	1	711	0.14%
2024/03/29	1	88.80	0	0.00	87.00	1	681	0.15%
2024/03/28	3	88.03	4	87.05	88.50	-1	670	-0.15%
2024/03/27	1.1	84.78	0	0.00	84.60	1.1	624	0.18%
2024/03/26	0	0.00	0.4	84.10	83.90	-0.4	635	-0.07%
2024/03/25	1	85.70	0	0.00	85.20	1	645	0.15%
2024/03/22	0	0.00	3	84.97	85.30	-3	664	-0.45%
2024/03/21	0	84.20	0	0.00	84.00	0	678	0.00%
2024/03/20	0	0.00	1	84.30	84.20	-1	695	-0.14%
2024/03/18	1	86.20	0	0.00	84.90	1	724	0.14%
2024/03/14	0	0.00	0.2	85.00	84.60	-0.2	812	-0.02%
2024/03/12	1	85.30	0	0.00	86.50	1	885	0.11%
2024/03/08	0.1	85.01	1	85.20	84.30	-1	927	-0.10%
2024/03/07	2	84.75	2.1	84.99	84.50	-0.1	949	-0.01%
2024/03/06	1.2	86.62	0	0.00	86.40	1.2	986	0.12%
2024/03/05	0	0.00	10	87.50	87.50	-10	1,128	-0.89%
2024/03/04	6	87.60	1	88.70	87.30	5	1,211	0.41%
2024/03/01	7.4	87.97	4	88.00	88.30	3.4	1,274	0.26%
2024/02/29	1	87.70	0	0.00	87.60	1	1,319	0.08%
2024/02/27	1	87.10	1	87.20	88.00	0	1,356	0.00%
2024/02/23	3.1	88.54	0.1	88.90	87.80	3	1,682	0.18%
2024/02/21	1	89.10	0	0.00	89.80	1	1,918	0.05%
2024/02/20	1	90.20	2	89.80	89.60	-1	1,931	-0.05%
2024/02/19	5	91.10	0	0.00	91.00	5	1,952	0.26%
2024/02/16	1.1	91.00	0	0.00	90.80	1.1	2,006	0.06%
2024/02/05	1	86.70	0	0.00	87.40	1	1,979	0.05%
2024/02/02	1	88.00	0	0.00	87.90	1	1,974	0.05%
2024/01/31	0	0.00	1.1	88.54	88.80	-1.1	1,982	-0.06%
2024/01/30	1	89.10	0	0.00	89.20	1	1,986	0.05%
2024/01/26	1	89.90	0.2	90.20	90.50	0.8	1,986	0.04%
2024/01/25	5	89.70	3.2	89.84	89.40	1.8	1,983	0.09%
2024/01/24	0	0.00	0	90.40	91.10	0	1,977	0.00%
2024/01/22	1.2	89.03	0	0.00	89.60	1.2	1,978	0.06%
2024/01/19	1	87.50	0	0.00	87.80	1	1,985	0.05%
2024/01/18	0.1	88.29	0	0.00	88.00	0.1	1,982	0.00%
2024/01/17	1	88.10	0	0.00	88.80	1	1,990	0.05%
2024/01/10	1	91.00	0	0.00	91.20	1	2,054	0.05%
2024/01/08	0	0.00	2	93.30	92.50	-2	2,132	-0.09%
2024/01/04	2.1	92.98	0	0.00	92.10	2.1	2,161	0.10%
2024/01/03	2	94.35	1	95.40	94.30	1	2,152	0.05%
2024/01/02	3	97.33	0	0.00	96.50	3	2,139	0.14%
2023/12/29	4	96.93	5	97.10	97.60	-1	2,131	-0.05%
2023/12/28	3.2	97.65	2	97.60	97.20	1.2	2,122	0.06%
2023/12/27	6	97.50	1	97.30	97.40	5	2,108	0.24%
2023/12/26	1	97.40	1	97.20	97.40	0	2,103	0.00%
2023/12/25	2	96.60	3	96.50	96.50	-1	2,102	-0.05%
2023/12/22	0	0.00	4	96.95	97.20	-4	2,097	-0.19%
2023/12/21	2	96.50	1	96.30	96.30	1	2,093	0.05%
2023/12/20	0	97.90	0	0.00	97.50	0	2,081	0.00%
2023/12/19	0	0.00	0	96.90	97.90	0	2,067	0.00%
2023/12/18	7	98.64	1	99.60	98.40	6	2,050	0.29%
2023/12/15	4	101.88	1.1	103.73	100.00	2.9	2,035	0.14%
2023/12/14	0	101.50	2	102.00	102.50	-2	2,023	-0.10%
2023/12/13	1	102.50	0	0.00	101.50	1	2,011	0.05%
2023/12/12	4	103.00	6	101.50	101.50	-2	2,004	-0.10%
2023/12/11	0	101.33	0	0.00	102.00	0	1,969	0.00%
2023/12/08	4	99.73	8.1	99.38	100.00	-4.1	1,934	-0.21%
2023/12/07	5	102.20	1.3	103.04	101.00	3.7	1,888	0.20%
2023/12/06	2	101.50	3	102.33	102.00	-1	1,872	-0.05%
2023/12/05	1	100.50	1	100.50	101.00	0	1,864	0.00%
2023/12/04	1	102.50	0	0.00	102.50	1	1,912	0.05%
2023/12/01	0	0.00	0	103.50	103.50	0	1,899	0.00%
2023/11/30	10	106.30	13.7	106.42	105.50	-3.7	1,871	-0.20%
2023/11/29	10.5	102.79	10	102.85	103.00	0.5	1,728	0.03%
2023/11/28	1.2	100.87	2.1	100.21	101.00	-1	1,654	-0.06%
2023/11/27	1.1	97.44	1	99.71	96.00	0.1	1,586	0.01%
2023/11/24	8	97.64	4	97.30	98.70	4	1,543	0.26%
2023/11/22	3.2	97.48	25	98.97	98.20	-21.8	1,309	-1.66%
2023/11/21	18.1	96.50	6.1	95.55	94.60	12.1	1,184	1.02%
2023/11/20	16	95.42	28.4	95.93	96.90	-12.4	1,115	-1.11%
2023/11/17	0	89.90	0	0.00	90.00	0	955	0.00%
2023/11/16	0	89.30	0	0.00	89.40	0	948	0.00%
2023/11/15	12	89.55	7	89.24	89.00	5	927	0.54%
2023/11/10	4	85.01	0	0.00	85.00	4	876	0.46%
2023/11/09	0	87.40	0	0.00	86.50	0	879	0.00%
2023/11/08	1	88.10	0	0.00	87.40	1	886	0.11%
2023/11/07	0	0.00	4	86.10	86.40	-4	887	-0.45%
2023/11/06	4	86.70	1	86.90	86.70	3	888	0.34%
2023/11/03	1	85.30	0	0.00	86.10	1	880	0.11%
2023/11/02	0	0.00	0	84.70	84.60	0	876	0.00%
2023/11/01	0	0.00	0	83.60	83.70	0	875	0.00%
2023/10/31	2	84.05	1	84.10	83.00	1	877	0.11%
2023/10/25	1	86.50	0	0.00	86.90	1	868	0.12%
2023/10/24	0.5	85.80	0	0.00	85.60	0.5	859	0.06%
2023/10/23	2	86.00	0	0.00	85.60	2	860	0.23%
2023/10/20	2	86.45	1	86.80	86.90	1	861	0.12%
2023/10/19	1.1	88.71	9	88.33	88.00	-8	858	-0.93%
2023/10/18	15	87.59	0	0.00	89.40	15	854	1.76%
2023/10/17	2	89.75	2	90.25	89.40	0	793	0.00%
2023/10/16	1	85.00	0	0.00	84.20	1	720	0.14%
2023/10/12	0	0.00	5	86.82	87.50	-5	695	-0.72%
2023/10/03	0	0.00	0	84.70	84.00	0	737	0.00%
2023/09/28	0	0.00	0	82.90	82.60	0	762	0.00%
2023/09/27	2	83.15	0	0.00	82.80	2	770	0.26%
2023/09/26	0	0.00	0.1	84.57	83.50	-0.1	787	-0.01%
2023/09/25	0	0.00	0	84.70	85.00	0	806	0.00%
2023/09/22	0	0.00	0.1	83.52	84.40	-0.1	812	-0.01%
2023/09/21	0	0.00	0.1	84.40	83.50	-0.1	814	-0.01%
2023/09/20	0	0.00	0	84.90	84.90	0	812	0.00%
2023/09/19	1.1	86.50	0	0.00	86.00	1.1	814	0.13%
2023/09/18	0	0.00	3	88.07	88.10	-3	810	-0.37%
2023/09/14	2.1	87.79	0	0.00	87.40	2.1	807	0.26%
2023/09/13	0	86.52	0	0.00	86.80	0	801	0.01%
2023/09/12	0.1	85.61	0	0.00	85.50	0.1	803	0.01%
2023/09/11	1	85.30	0	0.00	85.30	1	804	0.12%
2023/09/08	3	86.17	0	0.00	87.50	3	809	0.37%
2023/09/07	8	88.28	8	88.19	88.00	0	814	0.00%
2023/09/06	1	85.00	0	0.00	84.40	1	747	0.13%
2023/09/05	1	85.30	0	0.00	85.70	1	737	0.14%
2023/09/01	0	0.00	2	83.20	83.10	-2	743	-0.27%
2023/08/30	0	0.00	1	82.80	82.40	-1	773	-0.13%
2023/08/29	1	81.30	0	0.00	81.70	1	777	0.13%
2023/08/28	1	80.30	0	0.00	80.40	1	810	0.12%
2023/08/25	0	0.00	1	81.20	81.80	-1	811	-0.12%
2023/08/24	1	81.40	1	82.50	81.40	0	812	0.00%
2023/08/22	2	81.45	0	0.00	81.20	2	810	0.25%
2023/08/21	1	82.00	0	0.00	82.70	1	807	0.12%
2023/08/15	0	0.00	1	85.10	85.50	-1	920	-0.11%
2023/08/14	1	84.00	2	86.00	84.30	-1	938	-0.11%
2023/08/11	1	89.90	1	90.10	88.00	0	930	0.00%
2023/08/10	4.1	90.21	0	0.00	89.70	4.1	927	0.44%
2023/08/09	0	0.00	1	92.20	91.80	-1	923	-0.11%
2023/08/08	1	93.10	0	0.00	93.10	1	937	0.11%
2023/08/07	5	94.00	0.1	94.10	93.90	4.9	944	0.52%
2023/08/04	0	0.00	1.1	94.69	94.70	-1.1	949	-0.11%
2023/08/02	1	91.80	0	0.00	91.90	1	952	0.10%
2023/07/31	1.1	96.50	1	94.40	94.40	0.1	954	0.01%
2023/07/28	1.1	94.13	0	0.00	96.30	1.1	957	0.11%
2023/07/27	0	0.00	1	94.00	93.80	-1	951	-0.11%
2023/07/26	2.1	93.55	0	0.00	92.60	2.1	956	0.22%
2023/07/25	2	93.45	0	0.00	93.80	2	959	0.21%
2023/07/24	1.1	91.34	5	91.58	91.20	-3.9	962	-0.41%
2023/07/21	2.1	93.85	0.2	95.37	94.00	1.9	963	0.20%
2023/07/20	1	96.30	7	96.33	96.30	-6	973	-0.62%
2023/07/18	3	97.30	0	0.00	97.10	3	1,007	0.30%
2023/07/17	0	0.00	0.1	97.90	97.70	-0.1	1,024	-0.01%
2023/07/13	3	99.67	0	0.00	98.10	3	1,124	0.27%
2023/07/12	1	98.00	1	98.30	98.80	0	1,143	0.00%
2023/07/11	0.1	96.90	0	0.00	96.50	0.1	1,159	0.01%
2023/07/10	2	97.00	0	0.00	95.90	2	1,224	0.16%
2023/07/07	1	98.20	2.4	98.78	98.90	-1.4	1,259	-0.11%
2023/07/05	2	101.25	0	0.00	101.00	2	1,420	0.14%
2023/07/04	4	102.38	0	0.00	102.00	4	1,414	0.28%
2023/07/03	2	106.00	0	0.00	106.50	2	1,401	0.14%
2023/06/30	0	0.00	7	105.86	105.50	-7	1,387	-0.50%
2023/06/29	1	105.50	0	0.00	105.50	1	1,390	0.07%
2023/06/28	0	0.00	1	105.50	105.50	-1	1,407	-0.07%
2023/06/27	0	0.00	2	105.50	105.50	-2	1,421	-0.14%
2023/06/26	1	106.00	1	106.50	106.00	0	1,425	0.00%
2023/06/20	1	105.50	0	0.00	105.50	1	1,432	0.07%
2023/06/19	0	0.00	0	107.50	105.00	0	1,438	0.00%
2023/06/16	1	107.00	5	108.00	107.00	-4	1,432	-0.28%
2023/06/15	1	108.00	0	108.50	108.00	1	1,447	0.07%
2023/06/13	1	109.50	1	110.00	110.00	0	1,462	0.00%
2023/06/12	1	108.50	1	109.00	108.50	0	1,447	0.00%
2023/06/09	2	107.25	1	107.50	107.50	1	1,452	0.07%
2023/06/08	1	108.00	0	0.00	107.50	1	1,468	0.07%
2023/06/07	0	109.00	0	0.00	108.00	0	1,475	0.00%
2023/06/06	3	109.83	2	110.50	110.50	1	1,468	0.07%
2023/06/02	0	0.00	2.2	108.50	108.00	-2.2	1,470	-0.15%
2023/06/01	2.2	109.05	1	109.00	108.50	1.2	1,480	0.08%
2023/05/31	0	0.00	4	107.00	106.00	-4	1,457	-0.27%
2023/05/26	0	0.00	1	105.00	104.50	-1	1,472	-0.07%
2023/05/25	1	105.00	0	0.00	104.50	1	1,487	0.07%
2023/05/22	1.2	105.42	1.2	105.92	106.50	0	1,570	0.00%
2023/05/19	10	111.30	4	108.38	105.00	6	1,628	0.37%
2023/05/18	2	105.00	1	104.00	105.00	1	1,577	0.06%
2023/05/17	1	100.50	0	0.00	100.50	1	1,567	0.06%
2023/05/16	0	100.50	0	99.50	99.40	0	1,573	0.00%
2023/05/15	0.1	98.70	0	0.00	98.70	0.1	1,581	0.00%
2023/05/12	2	99.25	1	100.00	100.50	1	1,610	0.06%
2023/05/11	1	100.50	0	0.00	100.50	1	1,694	0.06%
2023/05/09	2	102.25	2.1	102.01	102.00	-0.1	1,770	0.00%
2023/05/08	2	103.25	0	0.00	103.50	2	1,788	0.11%
2023/05/04	3	102.67	0	0.00	103.00	3	1,918	0.16%
2023/05/03	0.1	104.50	2	104.00	104.00	-1.9	1,955	-0.10%
2023/05/02	2	105.00	0	0.00	105.00	2	2,060	0.10%
2023/04/27	0.2	103.00	40	102.88	102.50	-39.8	2,154	-1.85%
2023/04/26	42	101.64	1	101.50	103.00	41	2,160	1.90%
2023/04/25	1.2	103.00	1	102.50	103.00	0.2	2,192	0.01%
2023/04/24	0.1	106.50	6	106.17	105.50	-6	2,277	-0.26%
2023/04/21	0	107.50	3	106.50	105.50	-3	2,272	-0.13%
2023/04/20	1	109.55	15	111.50	109.50	-14	2,252	-0.62%
2023/04/19	8	112.44	0.2	113.00	113.00	7.8	2,261	0.34%
2023/04/18	11	115.36	14	115.36	114.00	-3	2,230	-0.13%
2023/04/17	1	114.00	12	113.08	113.00	-11	2,177	-0.51%
2023/04/14	0	0.00	1	113.50	113.00	-1	2,170	-0.05%
2023/04/13	13	115.08	2	115.50	113.50	11	2,158	0.51%
2023/04/12	2.3	113.52	9	112.56	114.50	-6.7	2,102	-0.32%
2023/04/11	17.2	113.35	14	113.96	113.50	3.2	2,065	0.15%
2023/04/10	1	107.50	4	107.25	108.50	-3	1,944	-0.15%
2023/04/07	1	104.50	1	105.00	104.50	0	1,954	0.00%
2023/03/31	5	104.00	1	104.00	104.00	4	1,970	0.20%
2023/03/30	2.1	103.77	0	0.00	103.50	2.1	1,986	0.10%
2023/03/29	1.2	103.42	1	103.03	102.50	0.2	2,010	0.01%
2023/03/28	1	104.00	1	104.50	104.00	0	2,027	0.00%
2023/03/27	1	107.00	1	106.00	106.00	0	2,040	0.00%
2023/03/23	0	0.00	4	106.50	106.50	-4	2,109	-0.19%
2023/03/22	2	106.50	1	107.00	107.00	1	2,123	0.05%
2023/03/21	10	106.50	0	0.00	106.00	10	2,131	0.47%
2023/03/20	0	106.50	1	106.50	106.00	-1	2,147	-0.05%
2023/03/16	4	102.38	0	0.00	102.00	4	2,195	0.18%
2023/03/15	1	105.00	0	0.00	105.00	1	2,250	0.04%
2023/03/13	2	107.00	1.1	106.47	106.00	0.9	2,404	0.04%
2023/03/10	0.2	109.50	1	108.50	108.50	-0.8	2,547	-0.03%
2023/03/09	1	112.50	0	0.00	111.50	1	2,621	0.04%
2023/03/08	0	0.00	3	113.50	113.00	-3	2,672	-0.11%
2023/03/07	0	0.00	1	112.49	112.00	-1	2,729	-0.04%
2023/03/06	1	111.50	0	0.00	111.50	1	2,878	0.03%
2023/03/03	0	0.00	0	110.00	110.00	0	3,013	0.00%
2023/03/01	0	0.00	3	108.33	109.50	-3	3,436	-0.09%
2023/02/24	1	109.50	0	0.00	109.00	1	3,445	0.03%
2023/02/22	4	110.75	1	111.50	109.50	3	3,523	0.09%
2023/02/20	7.1	114.78	4	113.63	113.50	3.1	3,542	0.09%
2023/02/17	9	115.33	7	115.86	114.50	2	3,544	0.06%
2023/02/16	4	114.63	10	114.10	115.00	-6	3,498	-0.17%
2023/02/15	3	110.33	1	110.00	110.50	2	3,488	0.06%
2023/02/14	0	0.00	1.1	111.52	111.00	-1.1	3,501	-0.03%
2023/02/13	0	0.00	8	111.06	111.00	-8	3,523	-0.23%
2023/02/10	3	112.00	0	0.00	111.50	3	3,566	0.08%
2023/02/09	14	115.57	2	114.00	113.50	12	3,566	0.34%
2023/02/08	2.5	115.00	1.1	115.50	114.00	1.4	3,488	0.04%
2023/02/06	6	113.92	9	112.72	112.50	-3	3,540	-0.08%
2023/02/03	4	114.50	5	114.50	112.50	-1	3,527	-0.03%
2023/02/02	4	115.00	5	115.30	115.50	-1	3,484	-0.03%
2023/02/01	1	114.00	1	115.00	114.50	0	3,433	0.00%
2023/01/31	8	113.38	6	113.83	114.00	2	3,417	0.06%
2023/01/30	0	0.00	4.2	109.69	111.00	-4.2	3,334	-0.12%
2023/01/16	0	0.00	2	104.00	104.50	-2	3,302	-0.06%
2023/01/13	8	105.13	7	105.29	104.00	1	3,316	0.03%
2023/01/12	13	108.73	10	109.40	107.00	3	3,310	0.09%
2023/01/11	1	106.50	0	0.00	106.50	1	3,244	0.03%
2023/01/10	1.1	106.55	0	0.00	106.00	1.1	3,302	0.03%
2023/01/09	0	106.50	13.8	107.33	107.00	-13.8	3,355	-0.41%
2023/01/06	3	105.00	0	0.00	105.50	3	3,422	0.09%
2023/01/05	3	105.50	8	105.56	104.00	-5	3,518	-0.14%
2023/01/04	1	105.00	1	105.50	105.00	0	3,545	0.00%
2023/01/03	0	0.00	1	104.50	104.50	-1	3,565	-0.03%
2022/12/30	3	104.00	0	0.00	104.00	3	3,607	0.08%
2022/12/29	1	104.50	1	105.00	105.00	0	3,659	0.00%
2022/12/28	4	106.75	4	106.88	105.50	0	3,714	0.00%
2022/12/27	0	0.00	5	108.30	108.50	-5	3,723	-0.13%
2022/12/26	1	106.00	0	0.00	106.50	1	3,713	0.03%
2022/12/23	11	105.50	0	0.00	106.00	11	3,749	0.29%
2022/12/22	1	107.50	1	107.00	106.50	0	3,793	0.00%
2022/12/20	6.8	105.81	1	104.50	105.00	5.8	3,921	0.15%
2022/12/16	4	106.63	6	109.50	110.00	-2	4,027	-0.05%
2022/12/15	1	107.50	5.1	107.03	109.00	-4.1	4,055	-0.10%
2022/12/14	0	0.00	1	106.00	107.00	-1	4,121	-0.02%
2022/12/13	1	107.50	1	105.50	105.50	0	4,163	0.00%
2022/12/09	6.1	108.07	0	0.00	107.00	6.1	4,281	0.14%
2022/12/08	1	111.50	32	111.00	110.50	-31	4,270	-0.73%
2022/12/07	1	110.00	12	110.75	110.00	-11	4,274	-0.26%
2022/12/06	10.1	116.16	5	116.60	114.50	5.1	4,241	0.12%
2022/12/05	8	119.50	18	118.14	117.00	-10	4,218	-0.24%
2022/12/02	19	118.97	3	119.00	117.50	16	4,157	0.38%
2022/12/01	5.1	115.70	6	116.17	114.50	-1	4,057	-0.02%
2022/11/30	3	114.17	2	114.25	114.50	1	4,032	0.02%
2022/11/29	2.1	112.76	2	113.00	113.50	0.1	4,017	0.00%
2022/11/28	35.2	113.95	33	114.18	114.00	2.2	3,993	0.05%
2022/11/25	3	111.33	2.1	111.76	110.50	0.9	3,984	0.02%
2022/11/24	26.1	109.52	7	109.50	110.50	19.1	3,893	0.49%
2022/11/23	32	106.09	8	108.13	107.00	24	3,705	0.65%
2022/11/22	0	0.00	1	100.50	100.50	-1	3,542	-0.03%
2022/11/21	1	104.00	1	103.50	102.00	0	3,749	0.00%
2022/11/18	3.1	105.45	8	105.63	103.50	-4.9	3,830	-0.13%
2022/11/17	0	0.00	9	103.56	104.00	-9	3,893	-0.23%
2022/11/16	1	104.00	3	103.50	102.50	-2	4,041	-0.05%
2022/11/15	0	0.00	1	101.50	101.50	-1	4,106	-0.02%
2022/11/14	2	100.50	1	101.50	101.00	1	4,501	0.02%
2022/11/11	8	101.46	2	100.25	99.50	6	4,747	0.13%
2022/11/10	2.1	99.84	2	98.80	99.20	0.1	4,728	0.00%
2022/11/09	0	0.00	1	101.00	101.00	-1	4,732	-0.02%
2022/11/08	2	99.70	5	99.80	99.20	-3	4,748	-0.06%
2022/11/04	0	0.00	2	101.25	101.50	-2	4,767	-0.04%
2022/11/03	10	101.35	1	101.50	101.50	9	4,766	0.19%
2022/11/02	6	100.75	11	100.46	101.00	-5	4,765	-0.10%
2022/11/01	2	95.15	2	95.55	96.10	0	4,714	0.00%
2022/10/31	2	94.60	1	95.40	94.70	1	4,756	0.02%
2022/10/28	3	93.67	2	93.75	93.60	1	4,784	0.02%
2022/10/27	2	95.20	2	95.50	96.20	0	4,854	0.00%
2022/10/26	0	93.20	5	94.60	93.20	-5	4,881	-0.10%
2022/10/25	3	95.00	0	0.00	96.10	3	4,957	0.06%
2022/10/24	0	0.00	4	101.00	95.80	-4	4,983	-0.08%
2022/10/21	1	96.60	0	0.00	94.50	1	5,022	0.02%
2022/10/20	3	98.00	0	0.00	97.80	3	5,068	0.06%
2022/10/19	1	98.70	2	100.50	98.70	-1	5,122	-0.02%
2022/10/18	2	101.00	6	101.50	101.50	-4	5,223	-0.08%
2022/10/17	3	96.97	3	98.00	101.50	0	5,292	0.00%
2022/10/14	1	96.00	3.1	99.48	100.00	-2.1	5,387	-0.04%
2022/10/13	6	96.18	3.2	98.06	92.30	2.8	5,359	0.05%
2022/10/12	8.5	102.03	2	102.00	102.50	6.5	5,301	0.12%
2022/10/11	4	102.25	0	0.00	101.50	4	5,342	0.07%
2022/10/07	0	0.00	5	109.00	106.50	-5	5,384	-0.09%
2022/10/06	0.1	110.00	0	0.00	111.00	0.1	5,442	0.00%
2022/10/05	2	110.25	9.2	110.59	109.00	-7.2	5,454	-0.13%
2022/10/03	0	0.00	1	105.00	104.50	-1	5,496	-0.02%
2022/09/30	7	106.00	4	103.00	105.50	3	5,576	0.05%
2022/09/29	1	105.00	3.1	104.50	103.50	-2.1	5,658	-0.04%
2022/09/28	5	105.00	2	104.50	102.00	3	5,722	0.05%
2022/09/27	7	105.86	4	106.38	107.50	3	5,773	0.05%
2022/09/26	5	110.00	11	109.09	108.50	-6	5,793	-0.10%
2022/09/23	3	115.00	6.1	117.12	112.50	-3.1	5,900	-0.05%
2022/09/22	1	116.00	1	116.00	116.50	0	5,955	0.00%
2022/09/21	13	114.65	2.9	114.03	114.00	10.1	5,995	0.17%
2022/09/20	3	113.33	9	113.06	112.50	-6	6,025	-0.10%
2022/09/19	9.1	111.68	10.1	111.16	112.00	-1	6,148	-0.02%
2022/09/16	1	109.50	0	0.00	109.00	1	6,178	0.02%
2022/09/15	0	0.00	1	108.00	109.50	-1	6,317	-0.02%
2022/09/14	2	108.75	4	106.38	109.50	-2	6,459	-0.03%
2022/09/13	3	110.33	3	110.50	109.00	0	6,555	0.00%
2022/09/12	1	109.50	1	109.00	109.00	0	6,682	0.00%
2022/09/08	3	105.00	0	0.00	106.50	3	6,844	0.04%
2022/09/07	6	103.92	1	104.51	103.50	5	7,045	0.07%
2022/09/06	0	0.00	26.1	108.51	108.50	-26.1	7,081	-0.37%
2022/09/05	7	114.07	1	114.50	112.50	6	7,186	0.08%
2022/09/02	2	115.75	2.1	116.99	117.00	-0.1	7,256	0.00%
2022/09/01	17	120.03	27	117.58	115.00	-10	7,378	-0.14%
2022/08/31	12	116.33	0	0.00	116.50	12	7,317	0.16%
2022/08/30	5.1	115.80	0	115.50	116.00	5.1	7,503	0.07%
2022/08/29	0.1	113.73	11	113.14	114.00	-10.9	8,022	-0.14%
2022/08/26	22.8	121.48	24	120.92	117.50	-1.3	8,217	-0.02%
2022/08/25	3.6	118.71	6.3	118.50	118.00	-2.7	8,843	-0.03%
2022/08/24	17	117.97	14	117.11	117.00	3	8,976	0.03%
2022/08/23	11	115.77	9.2	115.78	119.00	1.9	9,484	0.02%
2022/08/22	18	113.67	5.3	112.78	112.00	12.7	9,509	0.13%
2022/08/19	39	118.10	37	118.99	116.50	2	9,487	0.02%
2022/08/18	26	109.79	26.6	112.35	114.50	-0.6	9,186	-0.01%
2022/08/17	0	0.00	1	104.50	104.50	-1	9,000	-0.01%
2022/08/16	0	0.00	8.4	105.60	105.50	-8.4	9,067	-0.09%
2022/08/15	4.2	106.70	2	108.00	108.00	2.2	9,227	0.02%
2022/08/12	7	106.29	9	106.05	106.50	-2	9,262	-0.02%
2022/08/11	1.2	103.42	1	104.50	102.50	0.2	9,248	0.00%
2022/08/10	1	101.00	0	0.00	100.50	1	9,266	0.01%
2022/08/09	0	102.00	0	0.00	102.00	0	9,289	0.00%
2022/08/08	4.1	101.25	1	102.00	102.00	3.1	9,303	0.03%
2022/08/05	5.2	103.06	10	104.10	104.50	-4.8	9,291	-0.05%
2022/08/04	2	100.00	3	100.67	101.50	-1	9,293	-0.01%
2022/08/03	8.6	102.62	9	100.92	100.00	-0.4	9,299	0.00%
2022/08/02	8	101.87	0	0.00	102.00	8	9,268	0.09%
2022/08/01	12.4	105.44	3	105.50	105.50	9.4	9,280	0.10%
2022/07/29	0	0.00	0.4	110.50	111.00	-0.4	9,384	0.00%
2022/07/28	6	112.08	3	111.50	110.00	3	9,496	0.03%
2022/07/27	2	109.25	19	109.03	112.50	-17	9,425	-0.18%
2022/07/26	21	107.88	23	107.80	107.50	-2	9,363	-0.02%
2022/07/25	23	114.52	18	114.00	112.00	5	9,297	0.05%
2022/07/22	12	111.33	14	112.50	112.50	-2	9,187	-0.02%
2022/07/21	13	109.54	5	111.10	111.00	8	9,114	0.09%
2022/07/20	0	0.00	2.1	105.98	106.00	-2.1	9,007	-0.02%
2022/07/19	4	104.25	0	0.00	103.50	4	8,974	0.04%
2022/07/18	3	104.00	3	104.19	106.00	0	8,934	0.00%
2022/07/15	6	102.33	6	103.08	103.00	0	8,863	0.00%
2022/07/14	16	98.41	3	100.87	103.00	13	8,786	0.15%
2022/07/13	8.1	99.16	8	99.43	98.80	0.1	8,681	0.00%
2022/07/12	8	95.98	13	95.12	94.70	-5	8,629	-0.06%
2022/07/11	3	100.33	6	101.25	100.00	-3	8,576	-0.03%
2022/07/08	10.1	101.17	8	102.38	101.50	2.1	8,535	0.02%
2022/07/07	7	100.02	7	99.50	100.00	0	8,457	0.00%
2022/07/06	4	99.45	9	101.63	96.20	-5	8,365	-0.06%
2022/07/05	10	102.40	3	101.50	103.00	7	8,297	0.08%
2022/07/04	6.1	103.02	2	102.25	102.50	4.1	8,201	0.05%
2022/07/01	12.1	106.91	5	107.90	102.50	7.1	8,120	0.09%
2022/06/30	2.2	108.85	12	108.88	109.50	-9.8	7,972	-0.12%
2022/06/29	3	115.00	3	114.83	115.50	0	7,836	0.00%
2022/06/28	7.1	117.52	9	116.56	116.50	-1.9	7,745	-0.02%
2022/06/27	9	121.66	6	122.08	122.00	3	7,680	0.04%
2022/06/24	16	120.00	5	120.80	120.00	11	7,527	0.15%
2022/06/23	12	119.29	9	119.33	120.00	3	7,435	0.04%
2022/06/22	18.1	118.89	10.4	116.37	117.00	7.7	7,308	0.10%
2022/06/21	14.3	121.62	15	122.17	123.50	-0.7	7,196	-0.01%
2022/06/20	19.1	121.29	15	121.60	118.00	4.1	7,229	0.06%
2022/06/17	9	121.94	13	120.65	122.00	-4	7,118	-0.06%
2022/06/16	29	132.91	33.1	130.39	125.00	-4.1	7,064	-0.06%
2022/06/15	6.3	131.13	4	130.25	129.00	2.3	7,025	0.03%
2022/06/14	3.2	133.44	4	130.63	134.00	-0.8	7,084	-0.01%
2022/06/13	5.2	131.99	1	130.00	132.50	4.2	6,955	0.06%
2022/06/10	4	134.50	3	135.67	133.50	1	6,900	0.01%
2022/06/09	3	134.33	2	136.00	135.50	1	6,731	0.01%
2022/06/08	4	133.63	5	135.80	135.50	-1	6,649	-0.01%
2022/06/07	60.3	141.21	45.1	138.28	134.00	15.3	6,439	0.24%
2022/06/06	18.1	139.72	17.7	139.45	139.50	0.3	5,902	0.01%
2022/06/02	97.2	144.95	89	143.13	138.50	8.2	5,674	0.14%
2022/06/01	45	135.29	63.2	137.95	142.00	-18.2	4,842	-0.37%
2022/05/31	45.1	131.48	48	131.19	129.50	-2.9	4,620	-0.06%
2022/05/30	3	123.33	52	125.14	128.50	-49	3,995	-1.23%
2022/05/27	2	115.25	5	116.20	117.00	-3	3,813	-0.08%
2022/05/26	6	113.92	5	114.00	113.00	1	3,737	0.03%
2022/05/25	10	116.50	7	116.50	118.00	3	3,635	0.08%
2022/05/24	11	115.68	6	116.08	115.00	5	3,587	0.14%
2022/05/23	11	118.00	13.2	117.45	115.00	-2.2	3,511	-0.06%
2022/05/20	2	109.75	3	112.17	112.50	-1	3,360	-0.03%
2022/05/19	0	0.00	5	107.80	110.50	-5	3,287	-0.15%
2022/05/18	6.3	110.26	2	110.25	109.00	4.3	3,250	0.13%
2022/05/17	5	109.80	0	0.00	110.00	5	3,217	0.16%
2022/05/16	1	108.50	3	109.50	108.50	-2	3,219	-0.06%
2022/05/13	4	109.25	4	107.50	107.50	0	3,203	0.00%
2022/05/12	3	109.50	2	108.50	107.00	1	3,230	0.03%
2022/05/11	5	107.80	5	107.70	108.00	0	3,274	0.00%
2022/05/10	1	106.00	4	107.63	108.50	-3	3,309	-0.09%
2022/05/09	1	105.50	0	0.00	105.00	1	3,310	0.03%
2022/05/06	11	109.23	8	109.38	109.00	3	3,255	0.09%
2022/05/05	5	108.50	23	108.70	109.00	-18	3,061	-0.59%
2022/05/04	0	0.00	4	100.00	100.00	-4	2,919	-0.14%
2022/04/29	1.1	90.77	1	90.00	89.90	0.1	2,942	0.00%
2022/04/28	1	90.00	1	88.81	88.80	0	2,956	0.00%
2022/04/27	4	89.65	2	90.40	90.30	2	2,968	0.07%
2022/04/26	9.1	97.34	0	0.00	94.50	9.1	2,940	0.31%
2022/04/25	4	100.23	2	100.50	99.50	2	2,915	0.07%
2022/04/22	6	101.92	0	0.00	101.50	6	2,913	0.21%
2022/04/19	1.1	102.00	1	102.50	101.50	0.1	3,029	0.00%
2022/04/18	1	102.50	1	101.50	101.50	0	3,059	0.00%
2022/04/15	6.1	104.26	4	103.13	103.00	2.1	3,093	0.07%
2022/04/14	2	105.50	4	104.88	104.50	-2	3,271	-0.06%
2022/04/13	1	102.00	2	103.25	105.50	-1	3,424	-0.03%
2022/04/12	12	101.42	5	100.50	101.50	7	3,563	0.20%
2022/04/11	2	104.00	4	103.88	102.00	-2	4,033	-0.05%
2022/04/08	4	108.13	1	108.00	107.50	3	4,669	0.06%
2022/04/07	1	108.50	4.1	104.78	104.50	-3.1	4,719	-0.07%
2022/04/06	2	109.00	1	109.00	110.00	1	4,726	0.02%
2022/04/01	2	111.00	1	109.50	112.00	1	4,783	0.02%
2022/03/31	7	114.29	1.2	113.67	111.00	5.8	4,789	0.12%
2022/03/30	2	114.50	2	114.75	114.00	0	4,785	0.00%
2022/03/29	2	112.00	1	112.00	112.50	1	4,757	0.02%
2022/03/28	3	110.83	5	110.10	110.50	-2	4,781	-0.04%
2022/03/25	2	112.00	5.1	112.50	112.00	-3.1	4,821	-0.06%
2022/03/24	3	115.50	2	115.50	115.00	1	4,831	0.02%
2022/03/23	10	116.35	12	116.08	115.00	-2	4,821	-0.04%
2022/03/22	6.1	114.09	0	0.00	114.50	6.1	4,731	0.13%
2022/03/21	22	115.95	19	116.24	113.50	3	4,698	0.06%
2022/03/18	24	113.63	26.2	113.81	114.00	-2.2	4,571	-0.05%
2022/03/17	5	110.10	11	109.82	112.00	-6	4,381	-0.14%
2022/03/16	3	105.50	4	105.50	105.00	-1	4,250	-0.02%
2022/03/15	27	106.87	19	105.34	104.50	8	4,258	0.19%
2022/03/14	2	105.25	1	105.00	105.00	1	4,295	0.02%
2022/03/11	3	105.50	3	105.33	105.00	0	4,410	0.00%
2022/03/10	1	105.00	7	104.64	105.00	-6	4,433	-0.14%
2022/03/09	3.1	100.81	4	101.25	101.50	-0.9	4,465	-0.02%
2022/03/08	6	100.17	0	0.00	99.50	6	4,506	0.13%
2022/03/07	5	100.70	2	102.00	100.50	3	4,530	0.07%
2022/03/04	1	106.50	1.2	106.48	104.00	-0.2	4,592	0.00%
2022/03/03	4	108.13	4	107.00	107.50	0	4,639	0.00%
2022/03/02	0	0.00	2	106.25	107.00	-2	4,656	-0.04%
2022/03/01	2	104.00	8	104.19	105.00	-6	4,669	-0.13%
2022/02/25	5.2	101.17	1.3	102.78	100.50	3.9	4,707	0.08%
2022/02/24	8	100.81	1.1	99.96	100.00	6.9	4,761	0.14%
2022/02/23	0	0.00	3.1	104.34	105.00	-3.1	4,784	-0.06%
2022/02/22	6	103.00	0.1	102.00	102.50	6	4,844	0.12%
2022/02/18	0	107.00	0	0.00	108.00	0	5,320	0.00%
2022/02/17	0.2	108.00	0	0.00	107.50	0.2	5,449	0.00%
2022/02/16	2	110.00	4	108.25	107.50	-2	5,636	-0.04%
2022/02/15	2	107.25	2	107.75	105.50	0	5,668	0.00%
2022/02/14	4	106.13	2	107.00	106.50	2	5,841	0.03%
2022/02/11	2.1	111.49	11	111.18	111.00	-8.9	5,846	-0.15%
2022/02/10	4	109.75	2	110.25	108.00	2	5,829	0.03%
2022/02/09	0	108.35	7	106.29	107.50	-7	5,840	-0.12%
2022/02/08	2	102.25	4.1	102.51	102.50	-2.1	6,052	-0.04%
2022/02/07	5.2	100.12	2	99.85	100.50	3.2	6,398	0.05%
2022/01/26	4	101.40	4	100.05	99.00	0	6,524	0.00%
2022/01/25	6	101.67	5	101.80	101.00	1	6,685	0.01%
2022/01/24	1	102.50	0	0.00	102.50	1	7,098	0.01%
2022/01/20	0	0.00	1	103.00	103.00	-1	7,399	-0.01%
2022/01/19	2	101.78	2	100.25	104.00	0	7,397	0.00%
2022/01/18	1	102.00	0	0.00	101.00	1	7,460	0.01%
2022/01/17	1	100.10	4	102.38	103.50	-3	7,513	-0.04%
2022/01/14	5	99.10	3	99.60	99.50	2	7,580	0.03%
2022/01/13	2	100.16	3	101.33	101.00	-1	7,647	-0.01%
2022/01/12	3	99.43	9	98.93	98.90	-6	7,684	-0.08%
2022/01/11	3.1	102.00	2	103.25	101.00	1.1	7,749	0.01%
2022/01/10	2	104.50	1	103.53	104.00	1	7,785	0.01%
2022/01/07	24.4	103.77	19.1	103.43	103.00	5.3	7,876	0.07%
2022/01/06	8.3	112.95	4.2	113.20	111.50	4.1	7,712	0.05%
2022/01/05	4.1	118.74	6.2	118.98	117.00	-2.1	7,612	-0.03%
2022/01/04	45.4	123.66	40	122.24	121.00	5.4	7,481	0.07%
2022/01/03	36.2	122.67	47	122.55	123.00	-10.8	7,037	-0.15%
2021/12/30	1	112.97	15	112.60	114.00	-14	6,408	-0.22%
2021/12/29	2	109.01	1	110.50	109.50	1	6,357	0.02%
2021/12/28	3.1	111.48	13	112.04	112.00	-9.9	6,375	-0.16%
2021/12/27	0	0.00	1	108.49	108.00	-1	6,367	-0.02%
2021/12/24	2	111.50	2	109.50	108.50	0	6,380	0.00%
2021/12/23	4	112.13	1	111.00	110.50	3	6,389	0.05%
2021/12/22	5	111.20	1	112.00	111.00	4	6,403	0.06%
2021/12/21	6	111.83	6	112.50	112.50	0	6,376	0.00%
2021/12/20	2	111.00	4	110.88	111.50	-2	6,317	-0.03%
2021/12/17	1	109.50	1	111.00	108.50	0	6,275	0.00%
2021/12/16	14	111.86	3.1	110.34	111.00	11	6,245	0.18%
2021/12/15	0.3	107.00	2	107.00	107.00	-1.7	6,192	-0.03%
2021/12/14	1	103.00	2	105.00	103.00	-1	6,212	-0.02%
2021/12/13	3	105.67	10	106.00	105.50	-7	6,229	-0.11%
2021/12/09	4.1	109.40	4	109.25	108.00	0.1	6,327	0.00%
2021/12/08	8	113.25	10	112.70	111.50	-2	6,324	-0.03%
2021/12/07	21	112.45	14	111.86	110.00	7	6,279	0.11%
2021/12/06	4	108.00	2.3	107.57	108.00	1.7	6,202	0.03%
2021/12/03	8.1	109.74	6.2	109.34	110.00	1.9	6,240	0.03%
2021/12/02	20	108.08	14	106.64	106.50	6	6,317	0.09%
2021/12/01	4	107.38	14	106.64	109.50	-10	6,490	-0.15%
2021/11/30	17	107.82	4	108.00	107.50	13	6,584	0.20%
2021/11/29	7.3	104.25	6	103.08	105.00	1.3	6,686	0.02%
2021/11/26	3	102.83	3	104.83	103.00	0	7,170	0.00%
2021/11/25	5	106.60	2	107.75	106.00	3	7,680	0.04%
2021/11/24	1	107.00	3	105.50	108.00	-2	7,746	-0.03%
2021/11/23	5.1	108.37	3	108.00	107.00	2.1	7,756	0.03%
2021/11/22	2	111.50	5.1	112.08	111.50	-3.1	7,789	-0.04%
2021/11/19	9	113.78	7.5	114.42	114.00	1.5	7,899	0.02%
2021/11/18	12	115.00	9.2	113.72	113.00	2.8	8,050	0.03%
2021/11/17	41	119.56	31.1	117.38	116.00	9.9	8,100	0.12%
2021/11/16	3.3	112.64	10	113.74	114.50	-6.7	7,883	-0.09%
2021/11/15	19	112.92	23.2	112.68	111.00	-4.2	7,889	-0.05%
2021/11/12	2	109.75	6.1	109.51	110.00	-4.1	7,882	-0.05%
2021/11/11	27	110.81	22.2	109.20	108.00	4.8	7,990	0.06%
2021/11/10	2.5	108.30	3	108.17	109.50	-0.5	7,972	-0.01%
2021/11/09	2.1	107.00	3	108.00	106.50	-0.9	8,086	-0.01%
2021/11/08	9	106.44	4.1	105.98	105.00	4.9	8,172	0.06%
2021/11/05	18.3	109.81	10	110.75	109.50	8.3	8,241	0.10%
2021/11/04	11.5	109.24	24.2	111.43	114.00	-12.7	8,233	-0.15%
2021/11/03	7.2	104.42	9	104.28	104.00	-1.8	8,120	-0.02%
2021/11/02	12.6	103.54	22.2	102.71	103.00	-9.6	8,208	-0.12%
2021/11/01	29.2	107.99	29.1	109.52	108.50	0.1	8,265	0.00%
2021/10/29	8	101.16	19.1	101.65	104.50	-11.1	8,134	-0.14%
2021/10/28	1.1	94.55	2	96.35	95.00	-0.9	8,069	-0.01%
2021/10/27	2	94.35	2	94.05	94.30	0	8,367	0.00%
2021/10/26	17.3	92.58	6.1	93.40	91.90	11.2	8,858	0.13%
2021/10/25	4.1	94.62	1	94.70	95.00	3.1	9,203	0.03%
2021/10/22	4.1	94.37	6	93.90	94.60	-1.9	9,425	-0.02%
2021/10/21	11.1	92.99	8	93.74	92.00	3.1	9,740	0.03%
2021/10/20	2	93.00	1	91.70	93.00	1	10,221	0.01%
2021/10/19	2	92.65	5	90.96	92.30	-3	10,853	-0.03%
2021/10/18	1	86.00	3	87.87	89.00	-2	10,786	-0.02%
2021/10/15	11	88.25	6	87.82	87.40	5	10,793	0.05%
2021/10/14	2	81.85	6	83.05	83.00	-4	11,096	-0.04%
2021/10/13	8	83.24	11	82.27	80.20	-3	11,457	-0.03%
2021/10/12	7	85.79	8	85.71	86.40	-1	11,491	-0.01%
2021/10/08	4.1	86.21	0	0.00	84.90	4.1	11,571	0.04%
2021/10/07	1	84.20	1	84.00	86.00	0	11,733	0.00%
2021/10/05	3	79.10	1	82.30	82.30	2	12,470	0.02%
2021/10/04	2	80.40	5.2	82.10	78.00	-3.2	12,523	-0.03%
2021/10/01	1.3	83.43	0	0.00	81.00	1.3	12,637	0.01%
2021/09/30	2	85.40	2	85.85	86.30	0	12,804	0.00%
2021/09/29	5	84.46	5	84.12	83.50	0	13,256	0.00%
2021/09/28	8	88.69	1	88.10	88.10	7	13,840	0.05%
2021/09/24	0	0.00	1	91.40	91.10	-1	14,256	-0.01%
2021/09/23	2	90.80	2	90.65	89.60	0	14,300	0.00%
2021/09/22	1	88.11	1.2	90.08	89.90	-0.2	14,379	0.00%
2021/09/17	0	0.00	8.1	91.48	91.70	-8.1	14,554	-0.06%
2021/09/16	4	91.52	6	90.17	89.50	-2	14,684	-0.01%
2021/09/15	8	91.36	5	90.90	90.50	3	14,736	0.02%
2021/09/14	7	96.14	4	97.13	95.20	3	14,778	0.02%
2021/09/13	4	99.60	3	98.13	97.00	1	14,781	0.01%
2021/09/10	4.1	98.43	4.3	99.19	99.20	-0.2	14,827	0.00%
2021/09/09	0.2	98.55	8	98.00	98.70	-7.8	14,969	-0.05%
2021/09/08	11	97.14	11.1	96.16	95.10	-0.1	15,006	0.00%
2021/09/07	20	101.72	28.7	102.21	99.00	-8.7	15,080	-0.06%
2021/09/06	24.3	110.76	12	110.29	107.50	12.3	15,011	0.08%
2021/09/03	4.2	107.50	6	108.58	107.50	-1.8	14,988	-0.01%
2021/09/02	13.1	107.38	13	108.42	106.00	0.1	15,287	0.00%
2021/09/01	64.4	112.42	29	111.97	112.50	35.4	15,216	0.23%
2021/08/31	18.3	108.83	38	110.22	111.50	-19.7	14,733	-0.13%
2021/08/30	9	102.39	9	101.78	101.50	0	14,232	0.00%
2021/08/27	4	100.05	1	100.50	98.00	3	14,204	0.02%
2021/08/26	8	101.70	11	100.65	100.00	-3	14,209	-0.02%
2021/08/25	34.2	103.56	27	103.85	102.50	7.2	14,202	0.05%
2021/08/24	14	102.39	14	103.36	102.00	0	14,278	0.00%
2021/08/23	11	100.15	14.6	100.59	99.90	-3.6	14,228	-0.03%
2021/08/20	6.6	98.18	4	96.03	96.10	2.6	14,188	0.02%
2021/08/19	13	97.31	12	97.08	93.00	1	14,048	0.01%
2021/08/18	14	95.31	14	95.85	99.50	0	13,953	0.00%
2021/08/17	15	96.78	16	95.74	93.80	-1	13,857	-0.01%
2021/08/16	5	100.62	8	100.75	100.00	-3	13,743	-0.02%
2021/08/13	13	101.09	13	100.26	98.30	0	13,607	0.00%
2021/08/12	6	105.92	9	107.17	106.50	-3	13,449	-0.02%
2021/08/11	5	103.90	15	103.73	103.50	-10	13,342	-0.07%
2021/08/10	13	106.92	34	107.44	108.00	-21	13,247	-0.16%
2021/08/09	16	109.69	156	109.50	108.00	-140	13,046	-1.07%	大賣/鉅額交易
2021/08/06	13	119.88	88.1	119.14	119.50	-75.1	12,877	-0.58%
2021/08/05	28	125.13	42	123.74	126.50	-14	12,733	-0.11%
2021/08/04	42	124.86	48.1	123.46	122.00	-6.1	12,643	-0.05%
2021/08/03	22	127.73	23	127.78	129.00	-1	12,443	-0.01%
2021/08/02	35	127.11	34	126.87	129.00	1	12,241	0.01%
2021/07/30	42	129.05	28.6	130.20	122.50	13.4	11,960	0.11%
2021/07/29	48.1	121.38	47	124.39	129.50	1.1	11,462	0.01%
2021/07/28	39	120.22	67.1	120.86	118.00	-28.1	11,060	-0.25%
2021/07/27	63.1	131.77	34.2	130.55	131.00	28.9	10,822	0.27%
2021/07/26	54.1	129.15	42	128.92	128.50	12.1	10,455	0.12%
2021/07/23	123	119.10	47	121.24	124.50	76	9,908	0.77%	大買/
2021/07/22	118	116.50	2	116.50	116.50	116	9,242	1.26%	大買/鉅額交易
2021/07/21	0	0.00	5	106.00	106.00	-5	9,272	-0.05%
2021/07/20	49	99.48	47.1	98.38	96.40	1.9	9,293	0.02%
2021/07/19	45.2	97.44	47.2	98.42	100.50	-2	9,196	-0.02%
2021/07/16	52	92.13	71	92.16	91.60	-19	9,152	-0.21%
2021/07/15	10	91.74	5.4	91.62	91.70	4.6	9,313	0.05%
2021/07/14	57.1	91.16	34	90.92	92.00	23.1	9,742	0.24%
2021/07/13	41	96.99	33.2	95.87	90.50	7.8	9,925	0.08%
2021/07/12	30	93.55	12	94.81	92.10	18	9,792	0.18%
2021/07/09	8	88.28	18	88.47	89.20	-10	9,648	-0.10%
2021/07/08	66	90.27	49	89.94	87.90	17	9,818	0.17%
2021/07/07	46	88.67	25	88.44	87.80	21	9,891	0.21%
2021/07/06	17.2	89.67	33	89.49	87.50	-15.8	9,768	-0.16%
2021/07/05	65.2	85.67	34	89.70	90.10	31.2	9,411	0.33%
2021/07/02	19.2	80.01	38.3	81.52	82.90	-19.1	8,978	-0.21%
2021/07/01	8	74.86	3	75.23	75.40	5	9,001	0.06%
2021/06/30	6	77.12	7	77.33	76.90	-1	8,982	-0.01%
2021/06/29	12	76.51	7	76.57	75.60	5	9,002	0.06%
2021/06/28	38.1	75.87	23	76.96	77.50	15.1	9,085	0.17%
2021/06/25	10	74.60	11.1	75.39	75.70	-1.1	9,051	-0.01%
2021/06/24	4	72.60	6	72.83	73.20	-2	9,138	-0.02%
2021/06/23	2	73.10	5	72.30	73.50	-3	9,158	-0.03%
2021/06/22	2	70.60	17	71.50	69.40	-15	9,395	-0.16%
2021/06/21	13.1	70.70	6.1	71.83	69.80	7	9,391	0.07%
2021/06/18	26	74.50	18	74.43	73.70	8	9,390	0.09%
2021/06/17	11	72.33	6.2	71.79	72.50	4.8	9,282	0.05%
2021/06/16	12.1	71.95	7	72.54	72.00	5.1	9,499	0.05%
2021/06/15	4.1	70.65	4	71.30	70.80	0.1	9,433	0.00%
2021/06/11	7.1	71.75	5	71.54	70.40	2.1	9,510	0.02%
2021/06/10	24	71.06	39.1	71.02	70.40	-15.1	10,042	-0.15%
2021/06/09	3	66.47	23	66.88	66.70	-20	10,067	-0.20%
2021/06/08	14	67.33	15	66.16	65.30	-1	10,057	-0.01%
2021/06/07	2	65.40	0	0.00	64.90	2	10,019	0.02%
2021/06/04	1	67.40	4	66.75	66.70	-3	9,968	-0.03%
2021/06/03	27	66.73	0	0.00	66.80	27	9,928	0.27%
2021/06/02	21.2	66.90	14	66.16	65.50	7.2	9,873	0.07%
2021/06/01	26.2	70.41	28	68.49	67.90	-1.8	9,790	-0.02%
2021/05/31	6.1	64.75	21	65.43	68.30	-14.9	9,589	-0.16%
2021/05/28	16	62.54	11	63.68	62.10	5	9,445	0.05%
2021/05/27	4	62.10	0.2	62.40	62.00	3.8	9,413	0.04%
2021/05/26	3.1	62.03	5	61.44	61.30	-1.9	9,410	-0.02%
2021/05/25	13.2	62.50	1	63.10	62.00	12.2	9,403	0.13%
2021/05/24	2	58.55	4	60.38	60.20	-2	9,372	-0.02%
2021/05/21	5	58.10	3	58.10	59.10	2	9,342	0.02%
2021/05/20	0	0.00	5	58.67	55.80	-5	9,406	-0.05%
2021/05/19	11	57.42	6	57.43	58.50	5	9,444	0.05%
2021/05/18	3	56.93	4	56.45	57.30	-1	9,418	-0.01%
2021/05/17	4	52.45	1	52.10	52.10	3	9,394	0.03%
2021/05/14	14	58.81	4	60.65	57.80	10	9,352	0.11%
2021/05/13	1	58.80	4	61.45	60.00	-3	9,291	-0.03%
2021/05/12	19	62.80	5	62.20	60.10	14	9,227	0.15%
2021/05/11	9.1	64.69	12	64.58	63.50	-2.9	9,090	-0.03%
2021/05/10	7.1	72.56	0	0.00	70.50	7.1	9,024	0.08%
2021/05/07	2	68.20	0	0.00	74.80	2	9,028	0.02%
2021/05/06	1	70.20	0	0.00	69.60	1	8,992	0.01%
2021/05/05	7	72.27	0	0.00	70.00	7	8,999	0.08%
2021/05/04	5	73.88	3	70.97	74.00	2	9,026	0.02%
2021/05/03	2	78.05	0	0.00	77.40	2	9,009	0.02%
2021/04/29	1	81.00	0	0.00	81.10	1	9,069	0.01%
2021/04/28	2	81.50	1	81.20	82.00	1	9,119	0.01%
2021/04/27	5.4	78.83	3	79.13	79.50	2.4	9,182	0.03%
2021/04/26	6	83.52	20.1	83.00	82.60	-14.1	9,326	-0.15%
2021/04/23	31	84.39	17.2	83.53	86.40	13.8	9,285	0.15%
2021/04/22	14.2	82.64	17	82.78	79.70	-2.8	9,037	-0.03%
2021/04/21	34	79.73	35	80.57	79.90	-1	8,824	-0.01%
2021/04/20	38	79.43	51	77.79	79.00	-13	8,598	-0.15%
2021/04/19	17.1	73.90	19	75.22	76.50	-1.9	8,132	-0.02%
2021/04/16	10	66.86	20	67.80	69.60	-10	7,791	-0.13%
2021/04/15	2	63.50	9	63.51	63.30	-7	7,526	-0.09%
2021/04/14	13	62.10	11	62.45	62.00	2	7,463	0.03%
2021/04/13	20	61.72	20	62.06	61.90	0	7,768	0.00%
2021/04/12	7	59.86	8	60.60	60.50	-1	7,568	-0.01%
2021/04/09	16	60.41	4	61.65	60.00	12	7,649	0.16%
2021/04/08	9.5	62.08	12	62.00	61.80	-2.5	7,673	-0.03%
2021/04/07	20.5	61.42	32	61.41	61.50	-11.5	7,607	-0.15%
2021/04/06	4	57.68	12	57.91	57.80	-8	7,339	-0.11%
2021/04/01	14	57.80	0	0.00	57.40	14	7,523	0.19%
2021/03/31	10	60.34	9	60.56	58.90	1	8,008	0.01%
2021/03/30	14	59.75	14.3	59.68	59.00	-0.2	8,018	0.00%
2021/03/29	6	59.87	27	59.51	59.50	-21	8,400	-0.25%
2021/03/26	6	58.35	3	57.97	57.10	3	8,614	0.03%
2021/03/25	41	58.67	34	58.23	56.90	7	9,155	0.08%
2021/03/24	11	55.96	5	56.48	55.50	6	9,500	0.06%
2021/03/23	4	56.40	8	56.56	55.60	-4	9,648	-0.04%
2021/03/22	8	57.48	13	56.94	56.80	-5	9,865	-0.05%
2021/03/19	18	57.11	26	57.29	58.40	-8	10,337	-0.08%
2021/03/18	7	55.90	6	55.75	55.40	1	10,389	0.01%
2021/03/17	12	56.53	14	57.04	56.10	-2	10,372	-0.02%
2021/03/16	60.3	58.06	66	57.45	56.30	-5.8	10,286	-0.06%
2021/03/15	44	55.89	25	56.80	58.00	19	9,652	0.20%
2021/03/12	9	51.51	5	51.54	52.80	4	9,297	0.04%
2021/03/11	1	49.25	2	49.65	50.00	-1	9,257	-0.01%
2021/03/09	1	48.40	2	47.95	47.70	-1	9,562	-0.01%
2021/03/08	0	0.00	4	49.88	49.00	-4	9,592	-0.04%
2021/03/05	0	0.00	3	50.08	49.70	-3	9,684	-0.03%
2021/03/04	3	51.60	3.1	51.75	50.50	-0.1	9,753	0.00%
2021/03/03	3	51.27	1	51.20	51.30	2	9,888	0.02%
2021/03/02	2	53.40	3	51.60	51.30	-1	10,766	-0.01%
2021/02/26	3	51.60	14	50.93	51.40	-11	11,028	-0.10%
2021/02/25	1	51.30	4	51.40	51.20	-3	11,114	-0.03%
2021/02/24	0	0.00	70	52.24	51.70	-70	11,160	-0.63%
2021/02/23	1	51.50	1	51.20	51.10	0	11,185	0.00%
2021/02/22	3	51.73	13	52.25	51.80	-10	11,186	-0.09%
2021/02/19	5	50.24	1	49.20	51.00	4	11,118	0.04%
2021/02/18	6	48.70	0	0.00	49.15	6	11,114	0.05%
2021/02/17	1	48.10	3	48.48	48.80	-2	11,193	-0.02%
2021/02/03	1	47.40	0	0.00	46.45	1	11,645	0.01%
2021/02/02	1	46.60	0	0.00	46.60	1	11,821	0.01%
2021/02/01	3	46.18	5.1	45.81	45.70	-2.1	12,061	-0.02%
2021/01/29	4	48.06	1	48.70	46.40	3	12,077	0.02%
2021/01/28	1	48.45	2	48.30	48.05	-1	12,073	-0.01%
2021/01/27	1	49.90	0	49.60	49.60	1	12,100	0.01%
2021/01/26	5	51.38	1	50.20	49.95	4	12,120	0.03%
2021/01/25	1	50.80	12	50.90	51.30	-11	12,157	-0.09%
2021/01/22	2	51.15	3	49.84	51.10	-1	12,198	-0.01%
2021/01/21	16	50.22	11	50.67	48.65	5	12,181	0.04%
2021/01/20	24	51.53	23	50.37	50.10	1	12,378	0.01%
2021/01/19	52	53.83	60	53.41	52.80	-8	12,384	-0.06%
2021/01/18	3	50.43	4.1	50.58	52.20	-1.1	12,257	-0.01%
2021/01/15	6	52.58	10	52.47	52.10	-4	12,308	-0.03%
2021/01/14	12	52.59	54	53.69	53.60	-42	12,316	-0.34%
2021/01/13	6	51.52	4	51.40	51.60	2	12,360	0.02%
2021/01/12	11	51.72	1	52.19	50.90	10	12,425	0.08%
2021/01/11	1	52.80	2	52.70	52.80	-1	12,655	-0.01%
2021/01/08	55	52.28	12	52.59	51.80	43	13,263	0.32%
2021/01/07	11	53.57	12	53.73	53.40	-1	13,330	-0.01%
2021/01/06	67	54.90	74.2	55.57	53.00	-7.2	13,483	-0.05%
2021/01/05	8	52.88	15	52.51	52.70	-7	13,225	-0.05%
2021/01/04	27	53.11	37	53.46	53.50	-10	13,785	-0.07%
2020/12/31	13	52.86	31	52.96	52.90	-18	14,519	-0.12%
2020/12/30	17	52.22	11	51.96	51.60	6	14,780	0.04%
2020/12/29	11.2	51.70	64	51.75	51.30	-52.8	14,746	-0.36%
2020/12/28	25	54.08	4	53.53	52.40	21	14,743	0.14%
2020/12/25	65	53.75	74	53.64	53.00	-9	14,552	-0.06%
2020/12/24	17	51.64	17	51.76	50.90	0	14,081	0.00%
2020/12/23	33	52.41	29.1	52.33	51.20	3.9	13,990	0.03%
2020/12/22	56.5	50.46	37	52.01	50.80	19.5	13,700	0.14%
2020/12/21	73	50.09	184	51.63	52.90	-111	13,544	-0.82%	大賣/鉅額交易
2020/12/18	76.4	49.23	48	49.33	48.15	28.4	13,298	0.21%
2020/12/17	7	45.49	13	44.98	46.50	-6	13,354	-0.04%
2020/12/16	25	45.89	34	45.64	45.70	-9	13,711	-0.07%
2020/12/15	96	48.38	61	46.14	44.65	35	13,772	0.25%
2020/12/14	8	47.90	10	48.36	49.40	-2	13,220	-0.02%
2020/12/11	10	44.55	9	44.64	44.95	1	12,873	0.01%
2020/12/10	10	44.33	7	44.01	44.70	3	12,807	0.02%
2020/12/09	13	45.65	10	45.50	45.35	3	12,742	0.02%
2020/12/08	9	44.46	29	44.91	45.65	-20	12,656	-0.16%
2020/12/07	39	43.81	9	43.51	43.35	30	12,547	0.24%
2020/12/04	66	44.79	4	45.18	44.60	62	12,490	0.50%
2020/12/03	22	46.54	17	46.75	45.25	5	12,427	0.04%
2020/12/02	25	44.72	2	45.03	44.45	23	12,171	0.19%
2020/12/01	11	44.09	17	44.76	45.15	-6	12,125	-0.05%
2020/11/30	11	45.14	13	45.41	44.75	-2	12,054	-0.02%
2020/11/27	35	46.31	17	46.51	45.80	18	12,014	0.15%
2020/11/26	97	47.78	98	47.66	46.60	-1	11,865	-0.01%
2020/11/25	16	43.43	16	44.54	46.20	0	10,989	0.00%
2020/11/24	10	42.60	2	42.78	42.00	8	10,673	0.07%
2020/11/23	7	42.47	2	42.48	42.60	5	10,663	0.05%
2020/11/20	3	41.72	5	41.80	42.15	-2	10,739	-0.02%
2020/11/19	2	41.00	0	0.00	40.70	2	10,697	0.02%
2020/11/18	1	40.80	1	40.70	40.55	0	10,809	0.00%
2020/11/17	6	41.00	12	41.08	40.70	-6	10,776	-0.06%
2020/11/16	6	42.30	10	41.08	41.05	-4	10,733	-0.04%
2020/11/13	5	42.36	2.2	42.59	42.05	2.9	10,637	0.03%
2020/11/12	18	43.51	22	42.98	42.55	-4	10,542	-0.04%
2020/11/11	10	42.18	16	42.56	42.50	-6	10,249	-0.06%
2020/11/10	13	43.29	8	41.86	42.25	5	10,302	0.05%
2020/11/09	13	42.30	29	42.99	43.80	-16	10,155	-0.16%
2020/11/06	1	40.80	1	41.80	40.80	0	9,901	0.00%
2020/11/05	2	40.83	0	0.00	41.00	2	9,856	0.02%
2020/11/04	3	40.37	2	40.48	40.30	1	9,819	0.01%
2020/11/03	2	39.88	12	39.74	40.50	-10	9,778	-0.10%
2020/11/02	7	39.04	7	38.85	38.95	0	9,719	0.00%
2020/10/30	6	41.48	4	40.86	40.10	2	9,624	0.02%
2020/10/29	1.4	41.23	5	41.03	41.00	-3.6	9,536	-0.04%
2020/10/28	13	43.15	10	42.57	42.20	3	9,447	0.03%
2020/10/27	1	41.30	2	41.73	42.30	-1	9,165	-0.01%
2020/10/26	10	40.86	3.2	41.05	40.95	6.8	9,050	0.08%
2020/10/23	7	42.00	6	41.61	41.20	1	8,939	0.01%
2020/10/22	4.2	41.70	5	41.60	41.50	-0.8	8,835	-0.01%
2020/10/21	44.3	43.17	38	43.52	42.55	6.3	8,719	0.07%
2020/10/20	3	43.00	1	42.80	42.30	2	8,530	0.02%
2020/10/19	16	42.68	36	42.58	43.20	-20	8,423	-0.24%
2020/10/16	66	45.00	52	45.34	41.40	14	8,114	0.17%
2020/10/15	46.5	43.80	51	43.90	43.65	-4.5	7,442	-0.06%
2020/10/14	59	43.77	60	44.09	43.70	-1	7,267	-0.01%
2020/10/13	54	43.32	33.1	43.45	44.05	20.9	7,006	0.30%
2020/10/12	88	43.77	80	43.43	43.00	8	6,678	0.12%
2020/10/08	104.5	40.22	89	40.10	41.20	15.5	6,058	0.26%	大買/
2020/10/07	20	38.13	28	38.71	39.35	-8	5,172	-0.15%
2020/10/06	24	35.36	22	35.21	35.80	2	4,764	0.04%
2020/10/05	14	33.85	11	34.51	35.30	3	4,679	0.06%
2020/09/30	13	32.65	14	32.63	33.50	-1	4,562	-0.02%
2020/09/29	3	32.57	0	0.00	32.55	3	4,516	0.07%
2020/09/28	6	34.85	7	34.64	34.30	-1	4,508	-0.02%
2020/09/25	57	35.01	71	34.99	34.60	-14	4,452	-0.31%
2020/09/24	32	36.74	31	36.64	36.30	1	4,221	0.02%
2020/09/23	61	36.48	66	36.64	36.25	-5	3,918	-0.13%
2020/09/22	67	36.09	42	36.15	37.10	25	3,531	0.71%
2020/09/21	46	34.12	53	34.11	35.35	-7	2,783	-0.25%
2020/09/18	4	31.35	14	31.35	32.15	-10	2,251	-0.44%
2020/09/17	2	29.00	3	28.58	29.25	-1	1,935	-0.05%
2020/09/16	2	28.83	2	28.93	28.80	0	1,923	0.00%
2020/09/15	8	28.81	0	0.00	28.95	8	1,920	0.42%
2020/09/14	5	28.48	0	0.00	28.50	5	1,938	0.26%
2020/09/11	0	0.00	2	28.30	28.10	-2	1,938	-0.10%
2020/09/09	1	29.20	1	28.45	29.15	0	1,939	0.00%
2020/09/08	1	29.15	0	0.00	28.80	1	1,938	0.05%
2020/09/07	2	29.30	14	29.00	29.05	-12	1,936	-0.62%
2020/09/03	1	30.80	0	0.00	29.95	1	1,944	0.05%
2020/09/02	0	0.00	4	30.38	30.75	-4	2,006	-0.20%
2020/09/01	1	29.80	1	30.20	29.90	0	2,010	0.00%
2020/08/28	3	30.03	4	30.18	30.00	-1	1,961	-0.05%
2020/08/27	32	30.55	31	30.68	30.95	1	1,923	0.05%
2020/08/26	10	31.15	14	30.51	31.45	-4	1,811	-0.22%
2020/08/25	1	29.15	2	29.35	29.20	-1	1,644	-0.06%
2020/08/24	2	29.68	2	29.60	29.80	0	1,579	0.00%
2020/08/21	0	0.00	10	26.85	27.10	-10	1,425	-0.70%
2020/08/20	2	25.80	0	0.00	26.50	2	1,416	0.14%
2020/08/19	0	0.00	0.3	28.15	28.15	-0.3	1,399	-0.02%
2020/08/18	5	29.05	8	28.64	28.70	-3	1,388	-0.22%
2020/08/17	7	29.40	7	29.41	29.35	0	1,371	0.00%
2020/08/14	52	30.11	40	29.95	29.90	12	1,341	0.89%
2020/08/13	0	0.00	4	29.09	29.45	-4	1,194	-0.33%
2020/08/11	1	28.60	0	0.00	28.35	1	1,141	0.09%
2020/08/10	1	29.15	0	0.00	28.40	1	1,138	0.09%
2020/08/07	0	0.00	5	29.09	28.80	-5	1,139	-0.44%
2020/08/06	4	28.33	2	28.55	28.25	2	1,125	0.18%
2020/08/04	2	27.55	0	0.00	27.55	2	1,120	0.18%
2020/08/03	0	0.00	3	27.50	27.50	-3	1,124	-0.27%
2020/07/29	1	25.95	2	26.40	26.50	-1	1,153	-0.09%
2020/07/28	2	26.33	3	26.50	25.70	-1	1,154	-0.09%
2020/07/27	1	26.75	17	27.27	26.70	-16	1,148	-1.39%
2020/07/24	10	27.35	0	0.00	27.30	10	1,146	0.87%
2020/07/22	5	28.12	4	28.33	28.40	1	1,129	0.09%
2020/07/21	3	27.87	0	0.00	27.80	3	1,118	0.27%
2020/07/17	1	27.25	23	27.41	27.15	-22	1,115	-1.97%
2020/07/15	0	0.00	8	27.80	27.75	-8	1,106	-0.72%
2020/07/14	2	28.25	1	28.50	27.90	1	1,103	0.09%
2020/07/13	4	28.41	0	0.00	28.70	4	1,094	0.37%
2020/07/10	2	28.43	0	0.00	28.30	2	1,094	0.18%
2020/07/09	1	29.60	2	29.85	29.60	-1	1,080	-0.09%
2020/07/08	1	29.60	0	0.00	29.65	1	1,060	0.09%
2020/07/07	11	30.70	16	31.00	29.55	-5	1,044	-0.48%
2020/07/06	20	30.05	21	30.07	30.60	-1	943	-0.11%
2020/07/03	9	29.13	4	29.24	29.30	5	887	0.56%
2020/07/02	8	29.07	12	29.07	29.10	-4	864	-0.46%
2020/07/01	12	28.79	2	28.75	28.80	10	846	1.18%
2020/06/30	5	28.82	1	28.75	28.25	4	826	0.48%
2020/06/29	4	28.59	0	0.00	28.80	4	801	0.50%
2020/06/24	3	28.82	1	28.40	29.05	2	774	0.26%
2020/06/22	0	0.00	5	28.09	27.80	-5	717	-0.70%
2020/06/19	0	0.00	15	28.00	28.15	-15	717	-2.09%
2020/06/17	3	27.28	5	27.45	27.45	-2	688	-0.29%
2020/06/16	6	26.98	0	0.00	27.05	6	679	0.88%
2020/06/15	1	26.55	0	0.00	26.45	1	675	0.15%
2020/06/11	18	27.65	7	27.80	27.30	11	667	1.65%
2020/06/10	2	28.10	9	28.24	28.20	-7	651	-1.07%
2020/06/09	2	29.08	1	28.15	28.75	1	650	0.15%
2020/06/04	7	25.78	19	25.35	25.95	-12	501	-2.39%
2020/06/02	2	25.35	0	0.00	25.15	2	484	0.41%
2020/05/28	1	25.20	0	0.00	24.55	1	479	0.21%
2020/05/27	0	0.00	2	25.40	25.00	-2	480	-0.42%
2020/05/26	2	25.25	1	25.20	25.25	1	479	0.21%
2020/05/25	2	25.05	1	24.10	25.65	1	469	0.21%
2020/05/22	0	24.65	1	25.05	24.60	-1	462	-0.22%
2020/05/20	2	25.60	0	0.00	25.25	2	460	0.43%
2020/05/18	0	0.00	3	24.35	23.90	-3	469	-0.64%
2020/05/14	4	24.94	0	0.00	24.70	4	468	0.85%
2020/05/12	5	25.58	0	0.00	25.50	5	446	1.12%
2020/05/11	0	0.00	2	25.45	25.45	-2	445	-0.45%
2020/05/08	1.2	25.31	0	0.00	25.40	1.2	441	0.26%
2020/05/07	1	25.90	3	25.43	25.70	-2	435	-0.46%
2020/05/06	0	0.00	4	24.53	24.35	-4	413	-0.97%
2020/05/05	7	24.54	1	24.55	24.60	6	410	1.46%
2020/04/28	0	0.00	5	22.36	22.30	-5	405	-1.23%
2020/04/27	4	22.25	0	0.00	22.30	4	418	0.96%
2020/04/23	2	21.90	1	22.15	21.80	1	419	0.24%
2020/04/22	0	0.00	2	21.00	21.55	-2	414	-0.48%
2020/04/17	1	22.50	6	21.96	21.75	-5	404	-1.23%
2020/04/16	0	0.00	5	21.90	21.95	-5	399	-1.25%
2020/04/15	5	21.56	0	0.00	21.45	5	394	1.27%
2020/04/14	0	0.00	4	20.35	20.80	-4	390	-1.02%
2020/04/09	4	19.95	0	0.00	20.20	4	400	1.00%
2020/04/08	10	19.80	0	0.00	19.75	10	400	2.50%
2020/04/06	0	18.20	0	0.00	18.20	0	399	0.00%
2020/03/31	0	0.00	3	17.75	17.80	-3	415	-0.72%
2020/03/24	0	0.00	1	16.50	16.45	-1	432	-0.23%
2020/03/23	1	15.30	0	0.00	15.30	1	456	0.22%
2020/03/20	0	0.00	3	16.25	16.25	-3	581	-0.52%
2020/03/19	3	15.05	0	0.00	15.05	3	633	0.47%
2020/03/18	0	0.00	0	17.10	16.70	0	629	0.00%
2020/03/17	1	17.35	0	17.00	16.90	1	631	0.15%
2020/03/16	1	20.00	0	0.00	18.60	1	629	0.16%
2020/03/13	1	19.90	0	0.00	20.25	1	728	0.14%
2020/03/12	8	22.37	6	23.85	22.10	2	793	0.25%
2020/03/09	1	25.05	0	0.00	24.60	1	827	0.12%
2020/03/03	1	25.90	1	25.90	25.60	0	814	0.00%
2020/02/18	0	0.00	1	26.30	25.75	-1	774	-0.13%
2020/02/17	0	26.05	0	0.00	26.05	0	774	0.00%
2020/02/13	2	26.30	0	0.00	25.70	2	772	0.26%
2020/02/12	1	25.85	0	0.00	25.75	1	772	0.13%
2020/02/11	0	25.05	0	0.00	25.20	0	770	0.00%
2020/02/06	0.2	26.30	0	0.00	26.15	0.2	777	0.02%
2020/02/05	1	25.10	0	0.00	25.40	1	778	0.13%
2020/01/31	0	0.00	3	25.20	25.70	-3	788	-0.38%
2020/01/30	1	26.05	5	26.25	25.45	-4	799	-0.50%
2020/01/17	0	0.00	6	28.60	28.45	-6	894	-0.67%
2020/01/16	10	28.45	1	28.50	28.45	9	896	1.00%
2020/01/09	3	28.30	0	0.00	28.30	3	945	0.32%
2020/01/08	4	28.39	0	0.00	28.05	4	985	0.41%
2020/01/07	0	0.00	2	28.65	28.55	-2	983	-0.20%
2020/01/03	0	0.00	2	29.30	29.30	-2	978	-0.20%
2019/12/27	15.1	30.43	17	30.19	30.05	-1.9	968	-0.19%
2019/12/26	0	0.00	1	29.90	30.05	-1	955	-0.10%
2019/12/25	1	30.05	0	0.00	30.15	1	953	0.10%
2019/12/20	6	30.40	0	0.00	30.25	6	948	0.63%
2019/12/19	2	30.15	0	0.00	30.40	2	944	0.21%
2019/12/18	1	30.70	0	0.00	30.05	1	941	0.11%
2019/12/17	7.1	31.75	10	31.88	30.90	-2.9	924	-0.31%
2019/12/16	23	30.38	24	30.56	30.50	-1	867	-0.12%
2019/12/11	2	29.45	0	0.00	29.85	2	797	0.25%
2019/12/10	0	0.00	1	29.70	29.70	-1	786	-0.13%
2019/12/09	19	29.83	28	29.77	29.20	-9	685	-1.32%
2019/12/06	9	29.76	16.2	30.15	30.15	-7.2	607	-1.19%
2019/11/28	5	27.90	0	0.00	27.85	5	571	0.88%
2019/11/27	0	0.00	3	27.60	27.60	-3	572	-0.52%
2019/11/22	5	27.45	0	0.00	27.55	5	600	0.83%
2019/11/14	0.1	27.60	0	0.00	27.60	0.1	702	0.01%
2019/11/12	0	0.00	1	28.15	28.20	-1	704	-0.14%
2019/11/11	0	0.00	1	28.00	27.70	-1	703	-0.14%
2019/11/07	5	28.50	0	0.00	28.50	5	702	0.71%
2019/11/06	6	29.28	0	0.00	29.10	6	695	0.86%
2019/11/05	0	0.00	1	29.15	29.20	-1	693	-0.14%
2019/10/31	4	29.50	1	29.10	29.10	3	691	0.43%
2019/10/29	3	30.23	12	29.85	29.50	-9	678	-1.33%
2019/10/28	10	30.38	2	30.25	30.60	8	667	1.20%
2019/10/25	0	0.00	1	30.05	30.50	-1	613	-0.16%
2019/10/24	0	0.00	3	29.08	29.35	-3	560	-0.54%
2019/10/23	2	29.55	2	29.33	29.25	0	566	0.00%
2019/10/22	0	0.00	3	29.20	29.20	-3	577	-0.52%
2019/10/17	3	28.00	0	0.00	28.25	3	577	0.52%
2019/10/16	1	28.30	3	29.10	28.20	-2	587	-0.34%
2019/10/15	3	27.70	0	0.00	27.65	3	575	0.52%
2019/10/14	2	28.00	0	0.00	28.00	2	638	0.31%
2019/10/09	0	27.60	0	0.00	27.60	0	637	0.00%
2019/10/07	2	28.30	6	28.25	28.00	-4	626	-0.64%
2019/10/04	0	0.00	3	28.10	28.00	-3	627	-0.48%
2019/10/03	0	27.80	0	0.00	27.75	0	625	0.00%
2019/10/02	5	27.85	2	28.05	27.75	3	633	0.47%
2019/10/01	0	0.00	2	27.90	27.70	-2	631	-0.32%
2019/09/27	7.5	27.53	2	27.20	27.15	5.5	629	0.88%
2019/09/25	3	28.25	0	0.00	28.55	3	628	0.48%
2019/09/24	0	0.00	3	29.15	28.90	-3	630	-0.48%
2019/09/23	0	28.35	1	28.70	28.55	-1	622	-0.16%
2019/09/20	4	29.18	1	28.90	28.80	3	619	0.48%
2019/09/19	2	29.50	12	29.22	29.20	-10	610	-1.64%
2019/09/12	5	27.60	0	0.00	27.70	5	566	0.88%
2019/09/09	5	29.05	5	29.40	28.95	0	574	0.00%
2019/09/04	0.4	29.10	0	0.00	29.10	0.4	562	0.08%
2019/09/03	0	0.00	5	29.40	28.90	-5	561	-0.89%
2019/09/02	0	0.00	5	29.00	29.10	-5	563	-0.89%
2019/08/30	10	28.85	0	0.00	28.75	10	558	1.79%
2019/08/29	0.1	29.00	0	0.00	28.65	0.1	556	0.01%
2019/08/28	5	29.05	0	0.00	28.80	5	554	0.90%
2019/08/23	0	0.00	1	28.80	28.40	-1	541	-0.18%
2019/08/22	5	28.98	0	0.00	28.70	5	536	0.93%
2019/08/20	6	29.93	7	29.56	29.40	-1	509	-0.20%
2019/08/19	5	28.20	0	0.00	28.20	5	445	1.12%
2019/08/16	2	27.00	4	27.95	27.70	-2	444	-0.45%
2019/08/14	1	27.30	0	0.00	27.10	1	442	0.23%
2019/08/12	4	27.38	0	0.00	27.35	4	449	0.89%
2019/08/08	0	0.00	5	26.90	26.95	-5	447	-1.12%
2019/08/07	1	26.80	0	0.00	26.60	1	446	0.22%
2019/08/06	0	0.00	1	26.70	27.00	-1	449	-0.22%
2019/08/05	0	0.00	4	27.16	26.65	-4	450	-0.89%
2019/08/02	4	27.05	0	0.00	27.00	4	453	0.88%
2019/08/01	0	0.00	2	28.00	27.90	-2	455	-0.44%
2019/07/31	2	28.25	3	28.50	28.25	-1	457	-0.22%
2019/07/30	5	28.07	1	28.45	28.05	4	457	0.87%
2019/07/29	3	29.05	1	29.20	29.00	2	454	0.44%
2019/07/26	1	29.20	0	0.00	29.15	1	456	0.22%
2019/07/25	1	29.35	0	0.00	29.40	1	480	0.21%
2019/07/24	0	0.00	1	29.25	29.50	-1	472	-0.21%
2019/07/23	1	28.80	1	28.95	28.80	0	433	0.00%
2019/07/22	1	28.75	2	29.00	28.90	-1	435	-0.23%
2019/07/18	2	29.20	0	0.00	29.05	2	428	0.47%
2019/07/17	13	29.36	10	29.23	29.25	3	421	0.71%
2019/07/16	5	29.16	3	29.68	29.80	2	396	0.51%
2019/06/24	3	26.63	0	0.00	26.35	3	461	0.65%
2019/06/19	0	0.00	2	25.85	25.95	-2	451	-0.44%
2019/06/18	0	0.00	1	26.50	25.65	-1	453	-0.22%
2019/06/05	1	24.80	0	0.00	24.50	1	468	0.21%
2019/05/27	0	0.00	0	24.30	23.95	0	494	-0.01%
2019/05/13	1	25.80	2	26.35	25.60	-1	704	-0.14%
2019/05/10	2	27.20	2	26.90	26.90	0	708	0.00%
2019/05/09	1	27.80	0	0.00	27.10	1	709	0.14%
2019/05/03	0	0.00	3	29.35	29.35	-3	719	-0.42%
2019/05/02	3	29.80	0	0.00	29.75	3	722	0.42%
2019/04/26	0	0.00	1	29.45	29.15	-1	778	-0.13%
2019/04/25	2	29.55	0	0.00	29.50	2	783	0.26%
2019/04/24	2	29.60	0	0.00	29.55	2	809	0.25%
2019/04/19	0	0.00	1	30.25	30.05	-1	839	-0.12%
2019/04/18	2	30.35	0	0.00	30.20	2	835	0.24%
2019/04/17	18	31.72	17	31.49	31.30	1	832	0.12%
2019/04/16	1	31.05	0	0.00	31.30	1	777	0.13%
2019/04/10	0	0.00	5	30.10	30.05	-5	772	-0.65%
2019/04/03	0	0.00	3	29.70	29.70	-3	810	-0.37%
2019/04/01	0	0.00	2	29.40	29.20	-2	817	-0.24%
2019/03/28	8	29.42	0	0.00	29.35	8	828	0.97%
2019/03/25	1	29.05	2	29.10	29.10	-1	889	-0.11%
2019/03/21	1	30.10	0	0.00	30.10	1	914	0.11%
2019/03/18	1	29.80	1	29.95	29.95	0	1,097	0.00%
2019/03/14	0	0.00	1	30.60	30.50	-1	1,128	-0.09%
2019/03/11	0	0.00	1	31.20	30.90	-1	1,289	-0.08%
2019/02/27	0	31.75	0	0.00	31.70	0	1,533	0.00%
2019/02/25	0	0.00	2	33.10	32.90	-2	1,600	-0.12%
2019/02/22	0	0.00	1	32.75	32.15	-1	1,590	-0.06%
2019/02/21	0	0.00	1	32.60	32.55	-1	1,601	-0.06%
2019/02/20	1	32.90	2	32.90	32.95	-1	1,597	-0.06%
2019/02/19	4	34.03	2	34.10	33.25	2	1,593	0.13%
2019/02/18	0	0.00	5	33.18	33.25	-5	1,597	-0.31%
2019/02/15	2	32.78	6	32.68	33.05	-4	1,587	-0.25%
2019/02/14	2	33.70	3	33.35	32.95	-1	1,575	-0.06%
2019/02/13	4	32.58	2	32.10	32.10	2	1,523	0.13%
2019/02/12	4	32.30	0	0.00	32.45	4	1,507	0.27%
2019/01/23	2	31.10	2	30.88	30.80	0	1,557	0.00%
2019/01/21	5	31.60	0	0.00	31.00	5	1,553	0.32%
2019/01/18	1	30.90	2	30.93	31.10	-1	1,541	-0.06%
2019/01/16	23	30.70	0	0.00	30.70	23	1,499	1.53%
2019/01/15	1	30.65	1	30.55	30.30	0	1,479	0.00%
2019/01/09	1	30.50	0	0.00	30.20	1	1,464	0.07%
2019/01/07	0	0.00	3	30.50	30.15	-3	1,470	-0.20%
2019/01/04	5	29.80	3	29.75	30.15	2	1,485	0.13%
2019/01/02	3	31.05	3	30.70	30.60	0	1,511	0.00%
2018/12/28	2	30.90	3	30.78	30.95	-1	1,520	-0.07%
2018/12/27	0	0.00	2	30.40	29.85	-2	1,528	-0.13%
2018/12/26	2	30.69	2	30.35	29.50	0	1,541	0.00%
2018/12/21	1	29.80	0	0.00	30.25	1	1,574	0.06%
2018/12/19	4	31.68	0	0.00	30.90	4	1,633	0.24%
2018/12/18	11	32.09	18	32.09	31.65	-7	1,701	-0.41%
2018/12/17	0	0.00	2	33.18	32.85	-2	1,690	-0.12%
2018/12/14	8	33.14	7	33.52	33.10	1	1,685	0.06%
2018/12/13	23	34.48	17	34.33	34.05	6	1,671	0.36%
2018/12/12	25	34.14	22	34.64	34.75	3	1,598	0.19%
2018/12/11	1	31.65	0	0.00	31.60	1	1,497	0.07%
2018/12/10	2	31.35	3	31.52	31.25	-1	1,513	-0.07%
2018/12/06	2	32.28	2	32.43	31.00	0	1,502	0.00%
2018/12/05	15	34.17	18.2	33.82	33.65	-3.2	1,477	-0.22%
2018/12/04	2.1	33.07	2	33.70	32.80	0.1	1,404	0.00%
2018/12/03	8	33.53	4	33.41	33.40	4	1,405	0.28%
2018/11/30	4	32.63	5	32.34	32.15	-1	1,372	-0.07%
2018/11/29	5.1	32.60	4	31.88	31.60	1.1	1,357	0.08%
2018/11/28	6.1	32.39	3	32.75	32.40	3.1	1,331	0.23%
2018/11/27	2	31.93	0	31.55	31.50	2	1,287	0.15%
2018/11/26	0	0.00	4	29.98	29.80	-4	1,218	-0.33%
2018/11/22	2	30.70	2	31.05	29.60	0	1,286	0.00%
2018/11/15	4	29.61	3	29.75	29.15	1	1,293	0.08%
2018/11/14	2	29.20	1	29.20	28.55	1	1,273	0.08%
2018/11/12	2	29.17	1	28.80	28.75	1	1,364	0.08%
2018/11/07	0	0.00	0.1	30.10	30.25	-0.1	1,430	0.00%
2018/11/06	11	30.80	9	31.00	29.15	2	1,493	0.13%
2018/11/02	0	0.00	3	30.65	29.90	-3	1,565	-0.19%
2018/11/01	3	30.00	4	29.09	29.65	-1	1,568	-0.06%
2018/10/31	3	28.45	3	28.80	28.70	0	1,633	0.00%
2018/10/30	0	0.00	2	26.70	27.00	-2	1,640	-0.12%
2018/10/29	0	0.00	1	27.25	26.90	-1	1,679	-0.06%
2018/10/25	7	27.31	41	27.09	26.60	-34	1,752	-1.94%
2018/10/24	0	0.00	2	30.00	29.50	-2	1,787	-0.11%
2018/10/23	2	30.43	3	30.83	30.00	-1	1,836	-0.05%
2018/10/22	1	30.50	4.1	30.91	31.20	-3.1	1,887	-0.16%
2018/10/19	2	30.00	3	30.10	30.45	-1	2,012	-0.05%
2018/10/18	3	31.42	4	31.03	31.20	-1	2,077	-0.05%
2018/10/17	2	31.05	0	0.00	31.00	2	2,270	0.09%
2018/10/16	3	30.65	4	31.41	31.05	-1	2,333	-0.04%
2018/10/15	6	30.65	3	30.80	30.45	3	2,398	0.13%
2018/10/11	2	30.15	2	29.75	29.70	0	2,622	0.00%
2018/10/09	3	32.97	2	33.30	33.00	1	2,962	0.03%
2018/10/08	2	33.60	3	33.88	33.50	-1	3,113	-0.03%
2018/10/05	7	33.85	0	0.00	33.40	7	3,160	0.22%
2018/10/03	3	38.37	5	38.30	38.00	-2	3,235	-0.06%
2018/10/01	0	0.00	1	39.50	39.70	-1	3,370	-0.03%
2018/09/28	3	39.18	1	39.05	39.30	2	3,492	0.06%
2018/09/27	12	40.60	7	40.02	39.05	5	3,610	0.14%
2018/09/26	3	40.00	3	40.20	39.60	0	3,666	0.00%
2018/09/25	3	40.20	8	40.01	41.50	-5	3,821	-0.13%
2018/09/20	2	37.25	15	36.94	36.55	-13	3,895	-0.33%
2018/09/19	0	0.00	15	37.96	37.20	-15	3,941	-0.38%
2018/09/18	0	0.00	6	37.43	37.20	-6	4,009	-0.15%
2018/09/14	2	39.20	1	39.05	39.35	1	4,098	0.02%
2018/09/13	0	0.00	2	37.85	37.85	-2	4,110	-0.05%
2018/09/12	4	37.20	5	37.18	37.25	-1	4,137	-0.02%
2018/09/11	3	37.05	6	37.42	37.90	-3	4,169	-0.07%
2018/09/10	11	36.53	12	37.27	36.25	-1	4,208	-0.02%
2018/09/07	7	39.20	2	39.28	38.60	5	4,273	0.12%
2018/09/06	7	40.93	5	41.30	41.10	2	4,616	0.04%
2018/09/04	6	41.74	5	41.40	42.00	1	5,423	0.02%
2018/09/03	8	42.49	51	41.44	41.35	-43	5,702	-0.75%
2018/08/31	2	43.38	7	44.01	44.05	-5	6,041	-0.08%
2018/08/30	4	43.13	6	43.20	43.70	-2	6,213	-0.03%
2018/08/29	9	43.43	5	43.60	42.95	4	6,248	0.06%
2018/08/28	12	43.39	2	43.00	42.20	10	6,247	0.16%
2018/08/27	3	40.90	13	42.45	43.90	-10	6,284	-0.16%
2018/08/24	6	41.43	2	40.60	40.70	4	6,352	0.06%
2018/08/23	0	0.00	1	42.15	41.75	-1	6,603	-0.02%
2018/08/22	10	42.60	10	43.10	42.00	0	6,918	0.00%
2018/08/21	1	42.75	3	42.45	43.30	-2	7,130	-0.03%
2018/08/20	1	41.50	1	41.20	42.30	0	7,321	0.00%
2018/08/17	14	43.55	15	44.23	42.60	-1	7,522	-0.01%
2018/08/16	4	42.44	3	42.25	42.40	1	7,599	0.01%
2018/08/15	13	41.95	13	41.80	42.00	0	7,619	0.00%
2018/08/14	3	42.20	1	43.85	43.30	2	7,595	0.03%
2018/08/13	25	40.28	33	41.68	42.30	-8	7,567	-0.11%
2018/08/10	6	44.57	5	45.20	43.55	1	7,510	0.01%
2018/08/09	9	46.43	5	46.70	46.30	4	7,426	0.05%
2018/08/08	8	47.03	11	46.88	46.65	-3	7,409	-0.04%
2018/08/07	19	48.18	7	48.67	47.60	12	7,390	0.16%
2018/08/06	0	0.00	3	47.20	47.20	-3	7,315	-0.04%
2018/08/03	27	46.08	23	46.19	46.80	4	7,306	0.05%
2018/08/02	2	46.50	11	46.34	46.00	-9	7,270	-0.12%
2018/08/01	15	48.37	5	48.70	47.80	10	7,235	0.14%
2018/07/31	2.1	48.38	5	47.44	47.55	-3	7,208	-0.04%
2018/07/30	21.1	49.08	29	48.85	48.40	-7.9	7,157	-0.11%
2018/07/27	13	50.44	12	50.32	50.40	1	7,101	0.01%
2018/07/26	37	50.52	24	50.82	50.10	13	7,045	0.18%
2018/07/25	8	49.15	0	0.00	50.50	8	6,913	0.12%
2018/07/24	19	50.68	27	50.66	50.50	-8	6,842	-0.12%
2018/07/23	24	47.27	13	46.65	48.50	11	6,648	0.17%
2018/07/20	52	47.07	0	0.00	46.90	52	6,582	0.79%
2018/07/19	10	48.68	12	48.75	48.80	-2	6,510	-0.03%
2018/07/18	41	48.35	10	48.12	48.90	31	6,452	0.48%
2018/07/17	56	53.45	43	53.14	50.40	13	6,275	0.21%
2018/07/16	9	55.02	16	55.19	55.50	-7	5,936	-0.12%
2018/07/13	6	50.45	5	50.64	50.50	1	5,845	0.02%
2018/07/12	3	49.62	2	49.63	50.20	1	5,792	0.02%
2018/07/11	7	49.91	2	49.80	48.90	5	5,753	0.09%
2018/07/10	2	49.20	1	49.15	49.85	1	5,666	0.02%
2018/07/09	5	48.03	3	48.20	47.80	2	5,599	0.04%
2018/07/06	35	45.96	18	46.46	48.50	17	5,498	0.31%
2018/07/05	28	50.45	15	47.73	47.00	13	5,368	0.24%
2018/07/04	31	51.06	31	52.69	51.00	0	5,239	0.00%
2018/07/03	29	53.71	15.1	54.14	53.00	13.9	5,140	0.27%
2018/07/02	28	52.60	5	51.98	52.00	23	4,934	0.47%
2018/06/29	5	53.86	8	53.88	53.70	-3	4,820	-0.06%
2018/06/28	1	49.85	12	51.44	52.40	-11	4,759	-0.23%
2018/06/27	15	50.99	2	50.65	49.60	13	4,706	0.28%
2018/06/26	1	47.70	1	47.55	49.00	0	4,633	0.00%
2018/06/25	7	46.94	0	0.00	46.75	7	4,586	0.15%
2018/06/22	2	50.85	5	51.30	50.00	-3	4,543	-0.07%
2018/06/21	2	54.25	0	0.00	54.80	2	4,510	0.04%
2018/06/20	8	52.11	1	48.00	52.50	7	4,481	0.16%
2018/06/19	2	54.35	8	53.66	53.20	-6	4,440	-0.14%
2018/06/15	2	57.45	20	57.04	57.50	-18	4,426	-0.41%
2018/06/14	37	58.41	70	59.27	60.20	-33	4,339	-0.76%
2018/06/13	112	58.76	83	57.83	55.50	29	3,971	0.73%	大買/
2018/06/12	53	54.32	50	55.59	56.50	3	3,542	0.08%
2018/06/11	38	49.88	32	50.95	51.40	6	3,159	0.19%
2018/06/08	22	45.69	55	45.81	46.80	-33	2,873	-1.15%
2018/06/07	11	40.61	38	40.49	42.55	-27	2,515	-1.07%
2018/06/06	24	38.86	22	38.77	38.70	2	2,331	0.09%
2018/06/05	40	38.26	35	38.10	38.05	5	2,288	0.22%
2018/06/04	28	39.91	7.1	39.52	39.20	20.9	2,223	0.94%
2018/06/01	21.1	39.03	11	39.24	38.80	10.1	2,159	0.47%
2018/05/31	17	40.60	11	40.55	39.05	6	2,106	0.28%
2018/05/30	47	39.38	18	39.34	40.00	29	1,838	1.58%
2018/05/29	31	37.57	16	37.75	36.80	15	1,516	0.99%
2018/05/28	34	35.38	50	35.78	36.50	-16	1,287	-1.24%
2018/05/25	29	33.62	5	34.03	34.00	24	1,087	2.21%
2018/05/24	8	31.16	33	31.01	32.20	-25	863	-2.89%
2018/05/23	1	29.30	3	28.70	29.30	-2	716	-0.28%
2018/05/18	3	27.60	0	0.00	27.25	3	687	0.44%
2018/05/17	1	26.90	5	26.98	27.00	-4	679	-0.59%
2018/05/11	22	28.20	0	0.00	27.20	22	720	3.05%
2018/04/27	0	0.00	2	26.10	26.45	-2	1,175	-0.17%
2018/04/25	2	26.50	3	26.70	26.75	-1	1,196	-0.08%
2018/04/24	0	0.00	12	27.53	26.55	-12	1,233	-0.97%
2018/04/23	1	28.30	0	0.00	28.30	1	1,221	0.08%
2018/04/20	3	28.70	7	28.95	29.00	-4	1,225	-0.33%
2018/04/19	13	28.96	3	29.15	28.95	10	1,219	0.82%
2018/04/11	0	0.00	1	27.30	27.10	-1	1,224	-0.08%
2018/04/10	4	27.00	1	27.15	27.15	3	1,239	0.24%
2018/04/09	1	26.20	0	0.00	26.50	1	1,268	0.08%
2018/04/02	1	27.20	2	27.15	27.05	-1	1,324	-0.08%
2018/03/30	0	0.00	5	27.15	26.95	-5	1,453	-0.34%
2018/03/29	1	26.95	1	26.95	26.90	0	1,482	0.00%
2018/03/28	3	27.15	0	0.00	27.10	3	1,532	0.20%
2018/03/27	0.1	27.00	0	0.00	27.10	0.1	1,535	0.01%
2018/03/26	4	26.84	3	27.00	26.90	1	1,557	0.06%
2018/03/23	5	26.80	4	27.19	26.90	1	1,619	0.06%
2018/03/21	5	29.49	5	29.20	28.80	0	1,605	0.00%
2018/03/19	0	27.75	0	0.00	28.00	0	1,572	0.00%
2018/03/16	3	28.28	3	28.25	28.05	0	1,588	0.00%
2018/03/15	3	28.58	0	0.00	28.20	3	1,635	0.18%
2018/03/14	2	28.50	10	28.50	28.50	-8	1,690	-0.47%
2018/03/13	4	28.73	0	0.00	28.70	4	1,717	0.23%
2018/03/09	4	29.15	0	0.00	28.55	4	1,762	0.23%
2018/03/08	5	28.99	0	0.00	28.95	5	1,775	0.28%
2018/03/06	10	30.08	0	0.00	29.00	10	1,794	0.56%
2018/03/05	0	29.10	0	0.00	28.90	0	1,767	0.00%
2018/02/05	0	0.00	4	30.93	31.00	-4	2,492	-0.16%
2018/02/02	0	0.00	4	32.00	32.00	-4	2,516	-0.16%
2018/02/01	5	33.56	0	0.00	32.50	5	2,621	0.19%
2018/01/31	1	32.60	1	32.95	33.15	0	2,615	0.00%
2018/01/30	2	33.15	2	32.98	32.60	0	2,654	0.00%
2018/01/29	10	33.32	9	33.02	33.25	1	2,665	0.04%
2018/01/26	1	32.65	0	0.00	32.00	1	2,697	0.04%
2018/01/25	3	32.33	0	31.70	31.70	3	2,758	0.11%
2018/01/24	0	0.00	3	31.45	32.50	-3	3,091	-0.10%
2018/01/23	4	33.93	4	33.88	32.55	0	3,231	0.00%
2018/01/22	0	0.00	1	31.70	31.80	-1	3,183	-0.03%
2018/01/19	1	31.05	0	0.00	31.30	1	3,406	0.03%
2018/01/10	3	31.30	1	31.50	30.80	2	3,974	0.05%
2018/01/09	1	31.05	0	0.00	30.50	1	3,962	0.03%
2018/01/08	0	0.00	2	32.05	31.90	-2	3,946	-0.05%
2018/01/05	2	33.20	1	33.10	32.35	1	3,938	0.03%
2018/01/02	0	0.00	1	32.95	32.50	-1	3,851	-0.03%