創惟 (6104)-元富-緯城券商分點個股進出

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

創惟

(6104)

股價
162.0
漲跌
▲5.0
漲幅
+3.18%
成交量
2,016張
產業
上櫃半導體類股
821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

創惟 (6104)籌碼相關－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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	2	160.00	0	0.00	162.00	2	9,131	0.02%
2024/12/13	1	169.00	2	166.25	166.00	-1	9,514	-0.01%
2024/12/12	0	172.67	0	0.00	171.50	0	9,912	0.00%
2024/12/11	0	0.00	0	175.00	170.00	0	10,082	0.00%
2024/12/10	1	170.02	0	171.00	170.00	1	10,103	0.01%
2024/12/09	2	180.50	0	176.33	178.00	2	10,160	0.02%
2024/12/06	1.5	179.49	3	179.00	181.00	-1.5	10,216	-0.01%
2024/12/05	29.6	178.76	28	180.09	178.00	1.6	10,185	0.02%
2024/12/04	3	163.50	9	164.61	171.00	-6	9,472	-0.06%
2024/12/03	1	155.50	1	154.51	155.50	0	9,089	0.00%
2024/12/02	4	149.49	3	148.51	148.00	1	8,854	0.01%
2024/11/29	2	139.52	4	143.51	147.00	-2	8,814	-0.02%
2024/11/28	0	132.18	3	134.50	137.00	-3	8,810	-0.03%
2024/11/27	5	133.83	3	139.37	131.50	2	8,765	0.02%
2024/11/26	4	143.89	7	145.93	143.50	-3	8,650	-0.03%
2024/11/25	0	0.00	22	144.50	144.50	-22	8,385	-0.26%
2024/11/22	1	131.50	1	132.00	131.50	0	8,378	0.00%
2024/11/21	1	129.50	0	0.00	129.50	1	8,385	0.01%
2024/11/20	1	131.50	2	131.25	131.50	-1	8,423	-0.01%
2024/11/19	1	132.00	5	132.80	134.50	-4	8,426	-0.05%
2024/11/18	2	129.00	3	131.33	128.00	-1	8,470	-0.01%
2024/11/14	2	138.25	1	137.50	136.50	1	8,426	0.01%
2024/11/13	2	143.75	0	0.00	141.00	2	8,398	0.02%
2024/11/12	2	143.50	0	0.00	142.00	2	8,413	0.02%
2024/11/11	0	0.00	3	146.50	146.00	-3	8,405	-0.04%
2024/11/08	2	145.00	0	0.00	145.00	2	8,396	0.02%
2024/11/07	1	153.50	1	154.00	154.00	0	8,316	0.00%
2024/11/06	0	0.00	4	152.25	152.00	-4	8,285	-0.05%
2024/11/05	2	149.25	0	0.00	149.00	2	8,226	0.02%
2024/10/30	1	142.50	3	147.50	147.50	-2	8,168	-0.02%
2024/10/29	5	142.00	3	141.83	142.00	2	8,094	0.02%
2024/10/28	4	147.50	3	145.50	144.00	1	8,026	0.01%
2024/10/25	2	144.75	4	147.50	145.00	-2	7,945	-0.03%
2024/10/24	11	150.18	4	150.38	147.50	7	7,867	0.09%
2024/10/23	7	158.21	11	157.05	160.00	-4	7,683	-0.05%
2024/10/22	3	153.50	23	153.35	153.00	-20	7,428	-0.27%
2024/10/21	0	0.00	13	149.38	150.50	-13	7,190	-0.18%
2024/10/18	1	140.00	1	143.50	143.50	0	7,089	0.00%
2024/10/17	2	146.25	4	147.13	143.50	-2	6,998	-0.03%
2024/10/16	4	147.63	2	146.75	146.00	2	6,945	0.03%
2024/10/15	4	149.75	1	147.50	147.50	3	6,930	0.04%
2024/10/14	12	147.96	8	147.00	150.50	4	6,853	0.06%
2024/10/11	5	146.70	13.1	148.60	148.50	-8.1	6,580	-0.12%
2024/10/09	5	149.50	4	149.00	146.50	1	6,506	0.02%
2024/10/08	9	149.22	5	148.60	149.00	4	6,433	0.06%
2024/10/07	10	152.05	1	152.50	152.50	9	6,345	0.14%
2024/10/04	5	149.50	6	148.25	151.50	-1	6,182	-0.02%
2024/10/01	2	150.00	3	147.00	152.00	-1	6,059	-0.02%
2024/09/30	11	148.77	8	148.13	148.00	3	5,856	0.05%
2024/09/27	17	152.50	8	148.31	146.00	9	5,565	0.16%
2024/09/26	11	153.95	15	153.27	149.50	-4	5,141	-0.08%
2024/09/25	11	144.82	14	146.57	149.50	-3	4,491	-0.07%
2024/09/24	10	137.65	5	137.20	136.00	5	4,108	0.12%
2024/09/23	6	139.75	0	0.00	138.00	6	3,905	0.15%
2024/09/20	4	144.88	14	145.86	138.50	-10	3,713	-0.27%
2024/09/19	11	133.00	13	137.54	139.00	-2	2,988	-0.07%
2024/09/18	5	128.50	0	0.00	126.50	5	2,689	0.19%
2024/09/16	0	0.00	2	129.53	135.00	-2	2,462	-0.08%
2024/09/13	7	131.29	7	131.07	131.50	0	2,256	0.00%
2024/09/12	1	123.50	16	124.15	126.50	-15	1,845	-0.81%
2024/09/11	5	114.80	9	114.61	115.00	-4	1,681	-0.24%
2024/09/10	7	114.50	2	116.00	114.00	5	1,642	0.30%
2024/09/09	0	0.00	3	116.67	116.50	-3	1,559	-0.19%
2024/09/05	0	0.00	2	110.25	109.00	-2	1,535	-0.13%
2024/09/04	1	106.50	0	0.00	106.00	1	1,508	0.07%
2024/09/03	2	111.00	0	0.00	111.00	2	1,475	0.14%
2024/09/02	1	114.50	0	0.00	114.50	1	1,445	0.07%
2024/08/30	1	116.00	9	120.61	115.00	-8	1,376	-0.58%
2024/08/29	1	116.50	7	114.50	116.50	-6	1,280	-0.47%
2024/08/28	2	111.50	0	0.00	111.50	2	1,241	0.16%
2024/08/27	0	0.00	1	112.00	112.00	-1	1,230	-0.08%
2024/08/26	0	0.00	1.1	111.00	110.50	-1.1	1,212	-0.09%
2024/08/22	0	0.00	1	111.00	109.00	-1	1,189	-0.08%
2024/08/21	0	0.00	2	109.50	107.50	-2	1,137	-0.18%
2024/08/20	1	109.00	12	107.38	109.00	-11	1,115	-0.99%
2024/08/19	0	0.00	1	102.50	102.50	-1	1,026	-0.10%
2024/08/16	0	0.00	1	99.00	99.30	-1	1,020	-0.10%
2024/08/14	0	0.00	0.2	98.57	97.80	-0.2	1,053	-0.01%
2024/08/13	0	0.00	3.5	94.38	96.00	-3.5	1,015	-0.34%
2024/08/12	1	89.90	1.1	89.81	90.00	-0.1	994	-0.01%
2024/08/09	0	0.00	0.1	87.20	85.20	-0.1	984	-0.01%
2024/08/08	0	0.00	2.2	82.45	84.20	-2.2	975	-0.23%
2024/08/07	0	0.00	2.3	80.38	80.40	-2.3	951	-0.24%
2024/08/06	4.2	72.30	0.1	73.40	73.10	4.1	947	0.43%
2024/08/05	3.2	79.37	0	0.00	79.30	3.2	913	0.34%
2024/08/02	2.3	88.33	8	88.30	88.10	-5.7	905	-0.63%
2024/08/01	0	0.00	0.1	92.10	92.70	-0.1	898	-0.01%
2024/07/31	1	90.30	0.1	90.75	90.30	0.9	897	0.10%
2024/07/30	2.3	89.47	0.1	90.00	90.20	2.2	898	0.24%
2024/07/29	2.4	91.31	0	0.00	91.00	2.4	891	0.27%
2024/07/26	0.2	94.40	0	0.00	94.10	0.2	883	0.02%
2024/07/23	1.1	97.24	0	0.00	96.70	1.1	881	0.12%
2024/07/22	3	96.63	0	0.00	95.70	3	877	0.34%
2024/07/19	0	0.00	12	100.00	99.80	-12	866	-1.38%
2024/07/18	3	102.00	0	0.00	102.00	3	860	0.35%
2024/07/17	1	105.50	1	108.00	105.50	0	847	0.00%
2024/07/16	0	0.00	3	105.33	106.00	-3	828	-0.36%
2024/07/15	1	103.00	0	0.00	103.00	1	809	0.12%
2024/07/12	1	102.50	0	0.00	102.50	1	810	0.12%
2024/07/11	1	103.50	1	104.00	103.00	0	813	0.00%
2024/07/10	0	0.00	3	103.00	103.50	-3	839	-0.36%
2024/07/09	1	99.90	0	0.00	99.60	1	853	0.12%
2024/07/08	13	103.38	0	0.00	101.50	13	845	1.54%
2024/07/05	1	99.60	4	102.13	102.00	-3	862	-0.35%
2024/07/04	1	99.20	0	0.00	99.20	1	856	0.12%
2024/07/03	0	0.00	1	100.50	100.50	-1	860	-0.12%
2024/07/02	2	98.50	0	98.60	98.30	2	861	0.23%
2024/07/01	1	99.20	1	99.10	99.00	0	865	0.00%
2024/06/28	0	0.00	1	100.50	100.50	-1	871	-0.11%
2024/06/25	1	99.80	0	0.00	99.80	1	902	0.11%
2024/06/21	1	103.50	0	0.00	103.00	1	911	0.11%
2024/06/19	6	102.67	0	0.00	103.00	6	919	0.65%
2024/06/17	1	103.50	1	103.50	104.50	0	905	0.00%
2024/06/14	1	104.00	0	0.00	104.00	1	920	0.11%
2024/06/13	10	104.70	7	104.14	104.00	3	911	0.33%
2024/06/11	1	99.00	0	0.00	99.00	1	856	0.12%
2024/06/07	0	0.00	2.1	99.95	100.00	-2.1	883	-0.23%
2024/06/06	1.1	96.40	0	0.00	96.30	1.1	895	0.12%
2024/06/05	1	98.80	0	0.00	98.60	1	911	0.11%
2024/06/04	1	100.00	1	99.90	100.00	0	956	0.00%
2024/06/03	1	99.60	0	0.00	99.60	1	995	0.10%
2024/05/29	1	101.00	0	0.00	101.00	1	1,126	0.09%
2024/05/27	2	99.50	0	0.00	99.50	2	1,195	0.17%
2024/05/23	1	98.00	0	0.00	98.00	1	1,632	0.06%
2024/05/22	3	99.44	0	0.00	99.40	3	1,917	0.16%
2024/05/21	1	101.00	0	0.00	101.50	1	1,925	0.05%
2024/05/20	0	0.00	2.1	99.85	98.90	-2.1	1,919	-0.11%
2024/05/16	1	95.80	0	0.00	95.80	1	1,970	0.05%
2024/05/14	0	0.00	0.1	95.70	95.80	-0.1	2,087	0.00%
2024/05/13	0	0.00	0.1	94.80	94.00	-0.1	2,098	0.00%
2024/05/10	1.2	93.74	0	0.00	93.60	1.2	2,128	0.05%
2024/05/09	1	94.60	0	0.00	94.60	1	2,136	0.05%
2024/05/06	0.1	95.30	0	0.00	95.10	0.1	2,180	0.00%
2024/05/03	0.1	96.40	0	0.00	95.60	0.1	2,191	0.00%
2024/05/02	0	0.00	1	96.90	96.90	-1	2,196	-0.05%
2024/04/25	1	93.10	0	0.00	93.10	1	2,269	0.04%
2024/04/24	0	0.00	1	94.70	94.70	-1	2,290	-0.04%
2024/04/22	2	91.20	0	0.00	91.20	2	2,353	0.08%
2024/04/19	0	0.00	2	91.30	93.50	-2	2,357	-0.08%
2024/04/18	1	96.80	0	0.00	96.80	1	2,361	0.04%
2024/04/16	7	94.53	0	0.00	94.00	7	2,384	0.29%
2024/04/15	2	98.10	0	0.00	98.00	2	2,372	0.08%
2024/04/11	1	103.00	0	0.00	103.00	1	2,379	0.04%
2024/04/09	0	0.00	1	106.50	106.50	-1	2,391	-0.04%
2024/04/08	1	108.00	1	108.50	108.00	0	2,408	0.00%
2024/04/03	0	0.00	2.2	109.55	110.00	-2.2	2,418	-0.09%
2024/03/26	1	108.00	0	0.00	108.00	1	2,542	0.04%
2024/03/21	0	108.50	1	109.00	108.50	-1	2,568	-0.04%
2024/03/20	1	106.50	0	0.00	106.50	1	2,580	0.04%
2024/03/19	1	109.00	0	0.00	108.50	1	2,619	0.04%
2024/03/18	1	107.50	0	0.00	107.00	1	2,755	0.04%
2024/03/15	1	105.50	0	107.00	105.50	1	2,787	0.04%
2024/03/14	0	106.00	0	0.00	107.00	0	2,793	0.00%
2024/03/13	2	106.00	0	0.00	105.50	2	2,804	0.07%
2024/03/11	0	0.00	1	108.50	108.50	-1	2,862	-0.03%
2024/03/08	2	109.25	1	112.00	108.00	1	2,890	0.03%
2024/03/07	3	113.17	2	113.50	112.00	1	2,910	0.03%
2024/03/06	2	118.00	1	118.50	117.00	1	2,930	0.03%
2024/03/04	2	122.75	0	0.00	120.50	2	3,162	0.06%
2024/03/01	1	121.50	0	0.00	122.00	1	3,233	0.03%
2024/02/29	4	120.63	2	122.50	121.00	2	3,326	0.06%
2024/02/27	8	123.00	4.1	124.36	123.00	4	3,643	0.11%
2024/02/26	12	127.83	8	128.50	127.50	4	3,764	0.11%
2024/02/23	12	123.38	17	124.18	125.00	-5	3,675	-0.14%
2024/02/20	2	114.75	0	0.00	115.00	2	3,646	0.05%
2024/02/19	1	115.50	1	117.00	115.50	0	3,689	0.00%
2024/02/15	1	113.00	1	113.00	113.50	0	3,787	0.00%
2024/02/05	2	108.50	1	108.50	108.00	1	3,759	0.03%
2024/02/02	0	0.00	1	110.00	110.50	-1	3,759	-0.03%
2024/02/01	0	0.00	1	108.50	109.50	-1	3,755	-0.03%
2024/01/31	3	108.67	1	109.00	109.00	2	3,761	0.05%
2024/01/30	1	106.00	0	0.00	106.00	1	3,756	0.03%
2024/01/29	0	106.50	0	0.00	107.50	0	3,775	0.00%
2024/01/26	0	107.50	0	0.00	106.00	0	3,785	0.00%
2024/01/25	4	108.25	0	0.00	107.00	4	3,787	0.11%
2024/01/23	1	108.00	0	0.00	108.00	1	3,792	0.03%
2024/01/19	1	106.50	0	0.00	106.00	1	3,820	0.03%
2024/01/18	1	105.50	0	0.00	105.50	1	3,848	0.03%
2024/01/17	6	106.00	0	0.00	106.00	6	3,894	0.15%
2024/01/16	1	110.50	0	0.00	111.50	1	3,865	0.03%
2024/01/15	0	112.50	0	0.00	113.50	0	3,874	0.00%
2024/01/12	3	111.50	0	0.00	111.00	3	3,894	0.08%
2024/01/11	2	114.00	0	0.00	114.00	2	3,908	0.05%
2024/01/10	0	0.00	2	115.00	117.00	-2	3,970	-0.05%
2024/01/09	1	113.50	0	0.00	113.50	1	4,128	0.02%
2024/01/08	1	117.50	0	0.00	115.50	1	4,202	0.02%
2024/01/04	2	116.75	0	0.00	116.50	2	4,352	0.05%
2024/01/03	2	118.75	0	0.00	119.50	2	4,423	0.05%
2024/01/02	0	0.00	1	122.00	122.00	-1	4,398	-0.02%
2023/12/29	3	119.17	0	0.00	120.00	3	4,380	0.07%
2023/12/26	1	121.00	0	121.00	121.00	1	4,337	0.02%
2023/12/25	1	120.50	0	0.00	122.00	1	4,299	0.02%
2023/12/22	0.1	118.50	0	0.00	118.00	0.1	4,259	0.00%
2023/12/19	0	116.00	1	118.50	118.50	-1	4,245	-0.02%
2023/12/15	0	120.00	0	0.00	119.00	0	4,246	0.00%
2023/12/14	1	120.00	1	121.00	121.00	0	4,256	0.00%
2023/12/13	6	121.08	2	121.00	119.50	4	4,237	0.09%
2023/12/08	1	127.50	0	0.00	127.50	1	4,218	0.02%
2023/12/07	1	130.48	0	0.00	128.00	1	4,201	0.02%
2023/12/06	0	0.00	1	131.50	131.50	-1	4,195	-0.02%
2023/12/05	0	127.50	0	0.00	127.00	0	4,166	0.00%
2023/12/04	4	130.38	0	0.00	129.50	4	4,186	0.10%
2023/12/01	1	131.02	20.2	131.72	131.00	-19.2	4,173	-0.46%
2023/11/30	2.1	133.05	1	134.00	134.00	1.1	4,183	0.03%
2023/11/29	9	133.06	4	133.63	136.50	5	4,198	0.12%
2023/11/28	8	131.88	3	131.00	132.50	5	4,025	0.12%
2023/11/27	4	130.13	6	130.24	126.50	-2	3,997	-0.05%
2023/11/24	43	131.65	44	133.36	128.00	-1	3,972	-0.03%
2023/11/22	6	125.17	7	126.00	128.00	-1	3,474	-0.03%
2023/11/21	3.1	119.34	3	119.83	120.00	0.1	3,257	0.00%
2023/11/20	3	122.67	5	121.20	119.50	-2	3,193	-0.06%
2023/11/17	2	118.00	0	0.00	118.50	2	3,044	0.07%
2023/11/16	2	114.25	3	114.00	114.00	-1	2,984	-0.03%
2023/11/15	1	118.00	3	118.33	117.50	-2	2,910	-0.07%
2023/11/14	2	113.25	4	113.00	113.50	-2	2,755	-0.07%
2023/11/13	0	108.50	2	107.00	109.00	-2	2,731	-0.07%
2023/11/10	0	0.00	2	105.50	105.00	-2	2,725	-0.07%
2023/11/08	1	110.50	0	0.00	109.00	1	2,720	0.04%
2023/11/07	4	110.13	0	0.00	110.00	4	2,719	0.15%
2023/10/27	1	108.00	1	105.50	105.50	0	2,819	0.00%
2023/10/25	2	113.50	5	114.10	113.50	-3	2,913	-0.10%
2023/10/24	2	109.00	1	109.00	109.50	1	2,972	0.03%
2023/10/23	1	111.50	0	0.00	110.00	1	3,163	0.03%
2023/10/19	3	110.50	0	0.00	110.00	3	3,244	0.09%
2023/10/18	3	109.83	1	108.50	108.50	2	3,252	0.06%
2023/10/17	2	117.25	3	116.33	111.50	-1	3,256	-0.03%
2023/10/16	3	115.17	1	121.50	114.50	2	3,177	0.06%
2023/10/13	3	119.00	3	119.00	120.50	0	3,102	0.00%
2023/10/12	0	0.00	3	108.50	111.00	-3	2,973	-0.10%
2023/10/11	8	106.81	13	107.58	105.50	-5	2,981	-0.17%
2023/10/05	5	105.00	0	0.00	104.00	5	2,933	0.17%
2023/10/04	0	0.00	1	103.00	103.50	-1	2,935	-0.03%
2023/09/27	1	104.00	0	0.00	104.00	1	2,970	0.03%
2023/09/26	1	108.00	1	104.50	105.00	0	2,979	0.00%
2023/09/25	1	108.50	1	108.50	108.50	0	2,977	0.00%
2023/09/22	1	109.00	2	107.00	109.50	-1	2,974	-0.03%
2023/09/20	0	0.00	2	115.50	113.50	-2	2,952	-0.07%
2023/09/19	2	115.25	6	117.42	114.50	-4	2,955	-0.14%
2023/09/18	8	118.50	2	118.50	118.50	6	2,935	0.20%
2023/09/15	2	118.75	2	118.75	118.00	0	2,918	0.00%
2023/09/14	2	117.00	2.2	113.67	118.00	-0.2	2,872	-0.01%
2023/09/13	4	112.13	18	111.86	112.00	-14	2,938	-0.48%
2023/09/12	0	0.00	0	115.50	116.50	0	2,879	0.00%
2023/09/11	1	115.00	1	115.50	115.50	0	2,897	0.00%
2023/09/08	0	0.00	2.1	116.88	117.50	-2.1	2,906	-0.07%
2023/09/07	5	116.50	4	117.50	116.50	1	2,928	0.03%
2023/09/06	3	118.50	2	118.25	118.00	1	2,873	0.03%
2023/09/05	2	116.75	5	117.30	117.50	-3	2,830	-0.11%
2023/09/04	2	116.00	2.1	118.01	117.50	-0.1	2,771	0.00%
2023/09/01	0.1	113.50	1	114.50	114.00	-0.9	2,689	-0.03%
2023/08/31	1	112.00	11	112.13	113.00	-10	2,671	-0.37%
2023/08/30	2	108.76	1	107.53	108.00	1	2,608	0.04%
2023/08/29	8	105.81	5	107.10	108.00	3	2,547	0.12%
2023/08/28	0	0.00	1	101.00	103.00	-1	2,488	-0.04%
2023/08/24	1	99.80	1	99.60	98.20	0	2,622	0.00%
2023/08/23	0	0.00	1	98.80	99.60	-1	2,665	-0.04%
2023/08/22	1	98.00	0	0.00	97.80	1	2,683	0.04%
2023/08/21	0	0.00	1	100.00	99.40	-1	2,689	-0.04%
2023/08/18	1	98.60	1	101.50	99.50	0	2,693	0.00%
2023/08/17	1.1	101.75	1	101.00	102.00	0.1	2,698	0.00%
2023/08/16	0	0.00	2	96.20	96.60	-2	2,681	-0.07%
2023/08/14	0	94.00	0	0.00	94.40	0	2,694	0.00%
2023/08/11	0	98.40	1	98.40	98.10	-1	2,680	-0.04%
2023/08/10	5	98.64	1	99.50	98.10	4	2,673	0.15%
2023/08/09	4	104.37	0	0.00	103.00	4	2,643	0.15%
2023/08/08	3	106.00	0	0.00	105.00	3	2,629	0.11%
2023/08/07	0	0.00	1	109.00	106.50	-1	2,629	-0.04%
2023/08/04	0.1	110.00	2	109.75	109.00	-2	2,606	-0.07%
2023/08/02	0	0.00	2	110.75	111.50	-2	2,584	-0.08%
2023/07/31	1	119.00	0.2	116.00	115.00	0.8	2,571	0.03%
2023/07/28	4	119.75	4	121.00	120.00	0	2,509	0.00%
2023/07/27	6	118.17	8	119.38	120.00	-2	2,443	-0.08%
2023/07/26	10.2	119.54	7	119.57	113.50	3.2	2,343	0.14%
2023/07/25	4	116.75	8.1	118.01	117.50	-4.1	2,174	-0.19%
2023/07/20	4	116.38	6	116.42	115.00	-2	2,140	-0.09%
2023/07/19	5	113.20	6	114.67	114.00	-1	2,105	-0.05%
2023/07/18	0	0.00	2	108.50	107.50	-2	2,059	-0.10%
2023/07/17	1	110.00	0	0.00	110.00	1	2,080	0.05%
2023/07/14	5	106.50	0	0.00	106.00	5	2,065	0.24%
2023/07/13	0	0.00	1	110.00	110.00	-1	2,059	-0.05%
2023/07/11	0	0.00	2	108.00	107.50	-2	2,064	-0.10%
2023/07/07	1	111.00	0	0.00	108.50	1	2,219	0.05%
2023/07/05	0	0.00	1	114.50	112.50	-1	2,225	-0.04%
2023/07/04	1	114.00	0	0.00	114.00	1	2,251	0.04%
2023/07/03	2	112.00	0	0.00	112.00	2	2,269	0.09%
2023/06/26	2	114.00	0	0.00	113.00	2	2,383	0.08%
2023/06/21	1	116.00	1	115.50	115.50	0	2,566	0.00%
2023/06/20	2	115.00	2	115.50	115.50	0	2,605	0.00%
2023/06/19	4	118.63	3	117.67	116.00	1	2,700	0.04%
2023/06/16	1	114.00	0	0.00	114.00	1	2,659	0.04%
2023/06/15	2.1	115.76	2	115.50	116.00	0.1	2,690	0.00%
2023/06/14	5	118.70	9	118.39	117.50	-4	2,712	-0.15%
2023/06/09	2	113.00	0	0.00	113.00	2	2,799	0.07%
2023/06/07	1	116.00	1	115.50	116.00	0	3,070	0.00%
2023/06/06	1	114.50	5	115.60	114.50	-4	3,256	-0.12%
2023/06/05	1	119.00	0	0.00	119.00	1	3,270	0.03%
2023/06/02	1	117.00	0	0.00	116.50	1	3,297	0.03%
2023/05/31	2.1	118.02	3	118.00	117.50	-0.9	3,444	-0.03%
2023/05/30	1	114.50	1	114.50	115.00	0	3,404	0.00%
2023/05/29	1	113.00	0	0.00	112.50	1	3,411	0.03%
2023/05/26	3	106.50	0	0.00	106.00	3	3,510	0.09%
2023/05/24	8	109.00	1	109.50	109.50	7	3,766	0.19%
2023/05/23	2	111.25	1	111.00	111.50	1	3,941	0.03%
2023/05/22	0	0.00	1	109.50	110.00	-1	4,239	-0.02%
2023/05/18	1	109.50	2	109.50	109.50	-1	4,583	-0.02%
2023/05/17	1	107.50	1	107.00	107.50	0	4,683	0.00%
2023/05/15	1	105.00	0	0.00	105.00	1	5,020	0.02%
2023/05/12	2	106.25	2	106.75	107.50	0	5,141	0.00%
2023/05/11	2	108.50	0	0.00	104.50	2	5,270	0.04%
2023/04/27	0	0.00	2.1	104.48	103.50	-2.1	6,555	-0.03%
2023/04/26	1	104.00	1	105.50	105.50	0	6,583	0.00%
2023/04/25	2	105.75	0	0.00	102.50	2	6,707	0.03%
2023/04/24	1	110.00	0	0.00	108.50	1	6,698	0.01%
2023/04/21	1	113.00	0.1	112.50	111.50	1	6,702	0.01%
2023/04/20	0	0.00	2	116.50	115.50	-2	6,780	-0.03%
2023/04/19	0	0.00	0.1	121.00	120.00	-0.1	6,791	0.00%
2023/04/18	0.1	124.50	1	121.00	121.50	-0.9	6,814	-0.01%
2023/04/17	0	0.00	2	124.00	124.50	-2	6,883	-0.03%
2023/04/14	1	123.00	1	124.00	123.00	0	6,991	0.00%
2023/04/13	1	123.00	1	125.50	122.00	0	7,028	0.00%
2023/04/12	4	127.88	3	127.50	130.00	1	6,966	0.01%
2023/04/11	1	125.50	13	125.00	125.50	-12	6,893	-0.17%
2023/04/10	1	123.50	3	123.67	123.50	-2	6,913	-0.03%
2023/04/07	2	126.00	2	125.50	125.50	0	6,957	0.00%
2023/04/06	0	0.00	3	124.00	125.50	-3	6,940	-0.04%
2023/03/31	1	122.50	0	0.00	122.50	1	6,936	0.01%
2023/03/30	2	121.50	3	122.33	122.00	-1	6,950	-0.01%
2023/03/29	0	0.00	0.1	122.50	119.00	-0.1	6,962	0.00%
2023/03/28	2	123.00	1	126.50	121.00	1	7,000	0.01%
2023/03/27	2	126.00	2	127.00	125.50	0	6,987	0.00%
2023/03/24	3	129.00	2	129.25	127.50	1	7,028	0.01%
2023/03/22	4	127.25	3	127.83	126.00	1	6,859	0.01%
2023/03/21	1	125.50	11	124.73	125.50	-10	6,789	-0.15%
2023/03/20	3	121.67	0	0.00	120.50	3	6,795	0.04%
2023/03/17	0	0.00	2	119.00	119.50	-2	6,849	-0.03%
2023/03/16	2	115.00	0	0.00	116.50	2	6,879	0.03%
2023/03/15	2	117.00	3	118.67	117.00	-1	6,955	-0.01%
2023/03/14	7	118.21	2	116.50	116.50	5	7,024	0.07%
2023/03/13	10	117.80	4.1	117.97	120.50	6	7,217	0.08%
2023/03/10	2	125.00	1	123.00	124.00	1	7,418	0.01%
2023/03/09	9	131.44	8	132.69	128.00	1	7,584	0.01%
2023/03/08	5	126.60	3	126.67	128.00	2	7,472	0.03%
2023/03/07	2	127.25	0	0.00	127.00	2	7,556	0.03%
2023/03/06	2	130.00	24	130.02	130.00	-22	7,594	-0.29%
2023/03/03	4	128.13	3	127.33	127.00	1	7,687	0.01%
2023/03/02	3	127.17	0	0.00	126.50	3	7,798	0.04%
2023/03/01	4	125.13	2	125.50	127.00	2	7,790	0.03%
2023/02/24	0	0.00	3	124.67	124.00	-3	7,833	-0.04%
2023/02/23	4	126.63	4	127.50	128.00	0	7,790	0.00%
2023/02/22	5	123.20	8	121.50	122.50	-3	7,937	-0.04%
2023/02/21	5.1	128.11	4	127.75	127.00	1.1	8,019	0.01%
2023/02/20	17	127.68	9	127.78	127.50	8	7,974	0.10%
2023/02/17	7	121.29	11	122.36	123.00	-4	7,825	-0.05%
2023/02/16	2	117.50	2	117.00	118.50	0	7,829	0.00%
2023/02/15	6	114.92	3	115.00	115.50	3	8,157	0.04%
2023/02/14	4	120.25	6.1	119.43	116.50	-2.1	8,149	-0.03%
2023/02/13	2	115.25	2	115.50	115.50	0	8,051	0.00%
2023/02/10	3.2	116.67	5	117.70	115.00	-1.9	8,172	-0.02%
2023/02/09	7	116.29	2	117.00	117.00	5	8,302	0.06%
2023/02/08	9	115.33	8	115.75	114.50	1	8,304	0.01%
2023/02/07	9.5	115.39	6	115.75	115.50	3.5	8,270	0.04%
2023/02/06	16	117.59	15	117.33	119.00	1	8,347	0.01%
2023/02/03	22	116.11	24.1	117.48	118.00	-2.1	8,352	-0.03%
2023/02/02	3.2	108.66	8	108.31	108.50	-4.8	8,079	-0.06%
2023/02/01	11	105.45	9	105.67	105.50	2	8,565	0.02%
2023/01/31	3.3	104.30	2	103.75	104.50	1.3	8,592	0.02%
2023/01/30	5	102.80	3	103.00	103.00	2	8,629	0.02%
2023/01/17	0	0.00	0.1	97.30	96.80	-0.1	8,747	0.00%
2023/01/16	2.1	95.60	3	96.00	97.40	-1	8,952	-0.01%
2023/01/13	0	96.30	1	98.40	96.00	-1	8,997	-0.01%
2023/01/12	9	95.30	11	97.02	95.30	-2	8,962	-0.02%
2023/01/11	3	98.27	3	97.67	98.30	0	8,993	0.00%
2023/01/10	6	99.17	7	99.07	97.50	-1	9,081	-0.01%
2023/01/09	1	98.10	0	0.00	96.70	1	9,089	0.01%
2023/01/06	0	0.00	3	96.17	96.70	-3	9,139	-0.03%
2023/01/05	22	96.10	22	96.65	96.00	0	9,212	0.00%
2023/01/04	20	95.95	17.3	95.75	96.10	2.7	9,225	0.03%
2023/01/03	3	90.40	3.2	90.21	92.50	-0.2	9,221	0.00%
2022/12/30	0	0.00	1	89.30	88.00	-1	9,307	-0.01%
2022/12/29	1.1	87.78	0	0.00	87.80	1.1	9,430	0.01%
2022/12/28	1.1	88.82	0	0.00	88.30	1.1	9,677	0.01%
2022/12/27	0	0.00	2.1	90.82	90.30	-2.1	9,891	-0.02%
2022/12/26	0	0.00	1	87.60	87.60	-1	10,053	-0.01%
2022/12/23	2	87.58	2	89.01	88.80	0	10,276	0.00%
2022/12/22	0.1	89.10	0	0.00	88.60	0.1	10,418	0.00%
2022/12/21	0	0.00	0.1	89.80	88.40	-0.1	10,525	0.00%
2022/12/20	12.4	90.57	1	90.30	89.30	11.4	10,634	0.11%
2022/12/16	3	96.73	1	97.00	95.70	2	10,759	0.02%
2022/12/15	2	103.00	0	0.00	101.00	2	10,815	0.02%
2022/12/13	0	0.00	1	103.00	101.00	-1	10,885	-0.01%
2022/12/12	6	103.42	4	102.00	101.00	2	10,901	0.02%
2022/12/09	2	106.75	15	106.03	105.50	-13	10,914	-0.12%
2022/12/08	9	104.50	8	104.63	104.00	1	10,879	0.01%
2022/12/07	12	106.00	1	105.00	103.00	11	10,887	0.10%
2022/12/06	2.1	106.50	0	0.00	104.50	2.1	10,835	0.02%
2022/12/05	8.3	110.18	8	109.69	109.50	0.3	10,850	0.00%
2022/12/02	15	104.97	16	105.84	107.00	-1	10,675	-0.01%
2022/12/01	5	99.20	3	96.87	100.00	2	10,409	0.02%
2022/11/30	1.1	95.14	2	95.25	93.70	-0.9	10,390	-0.01%
2022/11/29	3	95.27	1	95.50	94.50	2	10,435	0.02%
2022/11/28	1.9	97.39	1	96.70	97.60	0.9	10,366	0.01%
2022/11/25	16	97.46	16	97.16	96.50	0	10,336	0.00%
2022/11/24	21	96.02	22	95.55	96.20	-1	10,197	-0.01%
2022/11/21	5	95.30	2	95.25	94.30	3	10,157	0.03%
2022/11/18	2	96.05	1	96.80	95.10	1	10,210	0.01%
2022/11/17	1	95.20	2	96.20	96.30	-1	10,032	-0.01%
2022/11/16	2	95.10	11	94.96	94.30	-9	9,957	-0.09%
2022/11/15	2	94.95	2	95.10	94.50	0	9,958	0.00%
2022/11/14	11	94.73	12	94.66	95.00	-1	10,052	-0.01%
2022/11/11	6	93.85	5	95.76	91.70	1	10,143	0.01%
2022/11/10	1	90.90	2	91.60	91.00	-1	9,942	-0.01%
2022/11/09	7	91.29	8	91.34	91.80	-1	10,574	-0.01%
2022/11/08	1	90.70	0	0.00	88.50	1	10,728	0.01%
2022/11/07	20	90.10	16	88.38	89.00	4	10,775	0.04%
2022/11/04	15	88.53	15	88.51	89.00	0	10,622	0.00%
2022/11/02	1	89.40	1	88.70	89.00	0	10,572	0.00%
2022/11/01	19	87.87	25	87.29	87.10	-6	10,461	-0.06%
2022/10/31	0	0.00	4	82.83	83.40	-4	10,351	-0.04%
2022/10/28	102	83.10	97	82.18	82.10	5	10,407	0.05%	大買/
2022/10/27	3	80.43	4	82.05	82.60	-1	9,923	-0.01%
2022/10/26	3	76.00	2	75.30	75.10	1	9,967	0.01%
2022/10/25	38	75.64	35	76.67	75.20	3	9,988	0.03%
2022/10/24	41	83.84	47	84.06	82.10	-6	10,014	-0.06%
2022/10/21	20	80.19	17	80.44	80.10	3	10,055	0.03%
2022/10/20	2	85.80	2	83.70	83.60	0	10,334	0.00%
2022/10/18	31	87.52	31	87.45	87.40	0	10,586	0.00%
2022/10/17	20	88.20	23	89.27	89.70	-3	11,013	-0.03%
2022/10/14	1	85.60	0	0.00	85.80	1	11,393	0.01%
2022/10/13	1	82.10	2	80.30	78.00	-1	11,510	-0.01%
2022/10/12	2	85.35	1	86.30	84.40	1	11,553	0.01%
2022/10/11	0	0.00	21	88.08	86.40	-21	11,710	-0.18%
2022/10/05	48	93.07	44	94.16	92.50	4	12,257	0.03%
2022/10/04	12	93.69	15	92.77	94.00	-3	12,307	-0.02%
2022/10/03	10	92.93	9	91.01	92.70	1	12,390	0.01%
2022/09/30	94	86.98	93	87.98	88.10	1	12,546	0.01%
2022/09/29	48	83.69	47	85.25	83.30	1	12,679	0.01%
2022/09/28	1	89.00	1	90.10	88.80	0	12,789	0.00%
2022/09/27	42	91.50	41	93.19	93.40	1	12,951	0.01%
2022/09/26	50	88.65	51	90.79	87.60	-1	13,042	-0.01%
2022/09/23	1	99.00	0	0.00	96.60	1	13,268	0.01%
2022/09/22	6	95.50	6	93.45	100.50	0	13,500	0.00%
2022/09/21	0	0.00	1	99.90	98.00	-1	13,616	-0.01%
2022/09/20	23	99.17	22	97.38	99.30	1	13,833	0.01%
2022/09/19	2	100.50	0	0.00	99.50	2	13,892	0.01%
2022/09/16	2	103.50	14	103.14	100.00	-12	14,077	-0.09%
2022/09/15	2	106.00	2	104.00	103.00	0	14,300	0.00%
2022/09/14	1	107.00	2	101.50	107.00	-1	14,506	-0.01%
2022/09/13	6	105.75	19	105.26	104.50	-13	14,714	-0.09%
2022/09/12	53	106.99	22	108.25	104.50	31	14,947	0.21%
2022/09/08	0	0.00	3	103.67	104.50	-3	15,021	-0.02%
2022/09/07	2	100.85	3	100.00	101.50	-1	15,044	-0.01%
2022/09/06	20	102.63	19	105.32	102.50	1	15,134	0.01%
2022/09/05	16	113.06	20	114.10	113.00	-4	15,073	-0.03%
2022/09/02	2	121.25	2	120.75	120.00	0	15,046	0.00%
2022/09/01	3	121.00	2	121.00	120.00	1	15,125	0.01%
2022/08/31	0	0.00	1	121.00	123.50	-1	15,229	-0.01%
2022/08/30	2	121.50	0	0.00	120.50	2	15,284	0.01%
2022/08/26	1	130.50	1.2	127.00	125.50	-0.2	15,490	0.00%
2022/08/25	2.2	128.41	2	129.00	127.00	0.2	15,557	0.00%
2022/08/24	4	127.25	2	126.50	125.50	2	15,670	0.01%
2022/08/23	2	126.75	8	127.00	129.00	-6	15,831	-0.04%
2022/08/22	8	130.56	17	130.26	128.00	-9	15,996	-0.06%
2022/08/19	14	133.57	7	132.79	133.00	7	16,019	0.04%
2022/08/18	16	132.47	13	133.23	132.00	3	15,969	0.02%
2022/08/17	4	129.63	12	129.83	128.00	-8	15,821	-0.05%
2022/08/16	43	131.27	22	132.30	131.50	21	15,835	0.13%
2022/08/15	7	127.07	10	129.05	130.50	-3	15,334	-0.02%
2022/08/12	2	120.00	3	119.33	119.00	-1	15,269	-0.01%
2022/08/11	3	115.50	0	0.00	113.50	3	15,319	0.02%
2022/08/10	0	0.00	5	112.50	115.00	-5	15,659	-0.03%
2022/08/09	9	117.50	9	118.22	114.50	0	16,036	0.00%
2022/08/08	5	113.40	4	114.88	114.00	1	16,251	0.01%
2022/08/05	15	116.70	15	116.60	116.00	0	16,600	0.00%
2022/08/04	1	110.00	1	115.00	115.00	0	16,799	0.00%
2022/08/03	1	114.00	5	116.50	111.00	-4	16,929	-0.02%
2022/08/02	1	116.50	3.6	116.56	118.50	-2.6	17,154	-0.02%
2022/08/01	20	119.50	10	119.00	120.50	10	17,327	0.06%
2022/07/29	1	121.50	1	118.50	120.50	0	17,475	0.00%
2022/07/28	23	120.37	24	121.50	119.50	-1	17,587	-0.01%
2022/07/27	31	123.95	29	122.28	125.50	2	17,514	0.01%
2022/07/26	3	131.50	15	131.80	129.50	-12	17,300	-0.07%
2022/07/25	3	138.84	5	137.90	137.00	-2	17,314	-0.01%
2022/07/22	23.1	144.40	27	145.83	143.00	-4	17,441	-0.02%
2022/07/21	55.5	141.67	36	142.36	145.00	19.5	17,174	0.11%
2022/07/20	14	135.00	2	134.25	133.50	12	17,003	0.07%
2022/07/19	3	133.50	3	131.50	130.50	0	17,046	0.00%
2022/07/18	15	134.93	15	134.73	132.50	0	17,195	0.00%
2022/07/15	40	134.61	41	135.12	133.00	-1	17,198	-0.01%
2022/07/14	12	134.50	15	134.60	134.00	-3	17,096	-0.02%
2022/07/13	8	126.69	8	129.69	126.00	0	17,010	0.00%
2022/07/12	36	126.10	62	125.10	127.00	-26	17,014	-0.15%
2022/07/11	48	130.29	61	129.64	131.50	-13	17,012	-0.08%
2022/07/08	60	131.88	22	133.91	134.50	38	16,992	0.22%
2022/07/07	25	130.40	30	131.15	128.00	-5	16,796	-0.03%
2022/07/06	38	128.80	39	131.67	125.00	-1	16,633	-0.01%
2022/07/05	27	135.33	30	134.07	138.50	-3	16,483	-0.02%
2022/07/04	19	137.34	16	137.59	135.50	3	16,684	0.02%
2022/07/01	26	144.21	23	144.28	140.50	3	16,796	0.02%
2022/06/30	16	145.81	21	143.40	149.00	-5	16,587	-0.03%
2022/06/29	14	149.04	18	148.64	150.50	-4	16,412	-0.02%
2022/06/28	28	152.34	22	154.11	148.50	6	16,339	0.04%
2022/06/27	5	167.30	5	167.50	164.50	0	16,379	0.00%
2022/06/24	33	162.77	30	163.48	160.00	3	16,541	0.02%
2022/06/23	18	161.92	18	160.36	161.00	0	16,472	0.00%
2022/06/22	25	158.70	31	161.06	155.50	-6	16,295	-0.04%
2022/06/21	26	169.75	17	170.12	171.50	9	16,251	0.06%
2022/06/20	15	170.80	16	171.72	164.50	-1	16,400	-0.01%
2022/06/17	25	184.96	13.2	187.30	182.50	11.8	16,557	0.07%
2022/06/16	20	198.43	24	199.60	191.00	-4	17,063	-0.02%
2022/06/15	4	200.00	6.1	205.58	199.00	-2.1	17,598	-0.01%
2022/06/14	17	202.03	20	202.83	204.50	-3	17,776	-0.02%
2022/06/13	5	202.00	5	200.10	201.00	0	18,080	0.00%
2022/06/10	8.2	199.88	6	200.17	201.00	2.2	18,463	0.01%
2022/06/09	7	197.57	8	197.69	204.00	-1	18,948	-0.01%
2022/06/08	10	203.20	6	201.50	200.50	4	19,158	0.02%
2022/06/07	22	202.16	4	202.38	200.50	18	19,466	0.09%
2022/06/06	21	208.55	16	207.97	208.50	5	19,980	0.03%
2022/06/02	6	210.50	9	212.28	213.50	-3	20,703	-0.01%
2022/06/01	15	211.27	16	211.28	208.50	-1	21,005	0.00%
2022/05/31	6	209.58	4	210.00	211.50	2	21,454	0.01%
2022/05/30	25	201.82	28	204.30	211.50	-3	22,102	-0.01%
2022/05/27	11	198.32	9	196.06	192.50	2	22,692	0.01%
2022/05/26	12	195.29	15	193.63	191.00	-3	23,005	-0.01%
2022/05/25	6	195.50	4	196.75	197.50	2	23,638	0.01%
2022/05/24	6	196.42	10	198.15	194.00	-4	23,892	-0.02%
2022/05/23	8	204.38	9	207.28	202.00	-1	24,202	0.00%
2022/05/20	19	209.71	16	208.91	208.00	3	24,359	0.01%
2022/05/19	6	209.33	5	204.90	213.50	1	24,259	0.00%
2022/05/18	13	217.12	10	216.50	213.50	3	24,343	0.01%
2022/05/17	37	204.07	37	204.32	212.00	0	24,314	0.00%
2022/05/16	13	200.88	15	201.57	196.00	-2	24,621	-0.01%
2022/05/13	42.1	195.62	44	196.75	197.00	-1.9	25,140	-0.01%
2022/05/12	31	188.92	34	190.32	183.50	-3	25,318	-0.01%
2022/05/11	31	193.74	30	192.77	194.50	1	25,571	0.00%
2022/05/10	35	191.47	34	190.96	196.50	1	26,008	0.00%
2022/05/09	17	184.00	15	186.50	184.50	2	26,206	0.01%
2022/05/06	27	195.24	25	196.30	192.00	2	26,424	0.01%
2022/05/05	26	213.69	25	214.22	211.50	1	26,377	0.00%
2022/05/04	15	207.70	13	207.38	205.00	2	26,305	0.01%
2022/05/03	12	203.42	14	204.32	205.00	-2	26,451	-0.01%
2022/04/29	20	204.23	16	204.03	199.50	4	26,513	0.02%
2022/04/28	34	208.79	34	209.69	204.00	0	26,627	0.00%
2022/04/27	4	200.75	6	198.08	203.50	-2	26,744	-0.01%
2022/04/26	27	202.83	38	203.21	203.50	-11	26,663	-0.04%
2022/04/25	9	202.00	9.1	205.37	199.50	-0.1	26,652	0.00%
2022/04/22	13	227.31	13	229.19	221.50	0	26,853	0.00%
2022/04/21	2	234.00	5	231.10	239.00	-3	26,713	-0.01%
2022/04/20	4.1	223.63	5	224.00	229.00	-1	26,560	0.00%
2022/04/19	10	226.05	9	228.00	221.50	1	26,443	0.00%
2022/04/18	3	226.17	4	224.63	226.50	-1	26,356	0.00%
2022/04/15	8	230.25	6	228.42	225.50	2	26,358	0.01%
2022/04/14	4.1	245.46	6	239.33	232.00	-2	26,251	-0.01%
2022/04/13	10	252.75	4	258.25	248.00	6	26,134	0.02%
2022/04/12	6.1	253.78	4	256.75	249.50	2.1	26,067	0.01%
2022/04/11	2	263.50	2	257.00	246.00	0	25,928	0.00%
2022/04/08	26	267.48	27	267.61	264.50	-1	25,894	0.00%
2022/04/07	20	287.45	28	284.66	272.00	-8	25,455	-0.03%
2022/04/06	12	298.08	13	295.73	302.00	-1	25,191	0.00%
2022/04/01	7	294.93	12	295.83	300.00	-5	25,234	-0.02%
2022/03/31	10	300.15	12	300.13	302.00	-2	25,247	-0.01%
2022/03/30	35	310.17	34	309.97	304.50	1	25,271	0.00%
2022/03/29	35	314.41	16	315.09	309.00	19	25,361	0.07%
2022/03/28	4	298.00	5	299.70	303.00	-1	25,412	0.00%
2022/03/25	4	298.00	4	297.88	292.50	0	25,973	0.00%
2022/03/24	8	296.31	16.1	296.25	292.00	-8.1	26,531	-0.03%
2022/03/23	19	320.29	43	317.84	298.00	-24	26,924	-0.09%
2022/03/22	35	301.20	34	301.12	307.00	1	26,954	0.00%
2022/03/21	64	299.38	62	300.02	306.50	2	26,822	0.01%
2022/03/18	57	290.15	63.1	289.68	291.50	-6.1	26,240	-0.02%
2022/03/17	8	281.94	16	286.91	292.00	-8	25,674	-0.03%
2022/03/16	9	267.11	10	264.95	265.50	-1	25,410	0.00%
2022/03/15	40	278.93	31	277.90	265.00	9	25,180	0.04%
2022/03/14	33	297.03	35	295.66	294.00	-2	24,990	-0.01%
2022/03/11	13	281.73	16	283.22	289.50	-3	24,549	-0.01%
2022/03/10	11	280.05	12	278.71	279.00	-1	24,273	0.00%
2022/03/09	21	276.93	23	273.72	270.50	-2	24,002	-0.01%
2022/03/08	80	273.84	76.1	274.03	265.50	3.9	23,491	0.02%
2022/03/07	43	269.79	30	267.80	265.00	13	22,922	0.06%
2022/03/04	38.1	287.93	46	288.93	281.00	-8	22,690	-0.04%
2022/03/03	28	289.80	35	293.63	293.50	-7	22,257	-0.03%
2022/03/02	15	258.93	28	265.88	273.00	-13	21,598	-0.06%
2022/03/01	13	250.54	10	248.30	248.50	3	20,908	0.01%
2022/02/25	27	247.00	24	247.31	245.00	3	20,682	0.01%
2022/02/24	14	233.21	15	234.60	233.00	-1	20,263	0.00%
2022/02/23	33	236.74	20	234.80	238.50	13	20,564	0.06%
2022/02/22	69	231.70	38.1	231.74	226.50	30.9	20,451	0.15%
2022/02/21	6	239.17	7	235.36	240.00	-1	20,648	0.00%
2022/02/18	21	236.21	17	236.06	238.50	4	21,484	0.02%
2022/02/17	15	238.70	34	239.25	236.00	-19	21,706	-0.09%
2022/02/16	27	250.63	72	245.52	245.50	-45	22,235	-0.20%
2022/02/15	61	264.65	60	260.23	245.00	1	22,917	0.00%
2022/02/14	26	264.69	25	264.02	265.00	1	22,606	0.00%
2022/02/11	39	256.68	40	259.20	271.00	-1	22,673	0.00%
2022/02/10	82	251.10	102	250.76	246.50	-20	22,468	-0.09%	大賣/
2022/02/09	34	236.29	41	237.45	243.00	-7	21,779	-0.03%
2022/02/08	44	218.11	45	218.17	221.00	-1	21,383	0.00%
2022/02/07	6	202.00	13	210.04	213.50	-7	21,002	-0.03%
2022/01/26	2	203.75	1	198.00	194.50	1	21,059	0.00%
2022/01/25	4	206.50	5	206.90	205.00	-1	21,190	0.00%
2022/01/24	2	204.50	1.1	196.27	204.50	0.9	21,345	0.00%
2022/01/21	30	207.57	17	205.06	198.00	13	21,519	0.06%
2022/01/20	27	208.69	26	210.75	210.00	1	21,736	0.00%
2022/01/19	16	205.28	19	206.74	207.00	-3	21,725	-0.01%
2022/01/18	17.1	205.24	19	205.58	205.50	-1.9	22,038	-0.01%
2022/01/17	27	198.61	26.3	202.15	203.50	0.7	21,998	0.00%
2022/01/14	1	183.50	1	186.50	192.00	0	21,910	0.00%
2022/01/12	1	194.00	1	191.50	191.50	0	22,460	0.00%
2022/01/11	1	190.00	1.1	187.09	191.50	-0.1	22,880	0.00%
2022/01/10	6	187.83	7.1	189.01	190.00	-1.1	22,961	0.00%
2022/01/07	8.2	183.80	2.2	182.50	179.00	6	23,066	0.03%
2022/01/06	10	193.50	10	193.25	194.00	0	23,236	0.00%
2022/01/05	7	188.79	2	192.75	188.00	5	23,394	0.02%
2022/01/04	1	198.00	0	0.00	198.00	1	23,775	0.00%
2021/12/30	0	0.00	6.3	199.96	201.50	-6.3	24,307	-0.03%
2021/12/29	0.2	197.00	3.2	196.86	197.00	-3	24,731	-0.01%
2021/12/28	10	201.75	5.1	201.51	199.50	5	25,218	0.02%
2021/12/27	9	196.33	3.8	196.58	198.00	5.2	25,437	0.02%
2021/12/24	10	204.60	30	200.97	199.00	-20	25,595	-0.08%
2021/12/23	13	209.19	9	209.61	206.00	4	25,704	0.02%
2021/12/22	10	208.05	4	207.50	204.00	6	25,675	0.02%
2021/12/21	44.5	206.36	32	203.02	206.50	12.5	25,621	0.05%
2021/12/20	32	210.70	50	211.38	198.00	-18	25,464	-0.07%
2021/12/17	40	207.66	39	205.60	205.00	1	25,290	0.00%
2021/12/16	23	201.50	23.3	204.03	208.00	-0.3	25,375	0.00%
2021/12/15	17	186.62	21	189.29	189.50	-4	25,699	-0.02%
2021/12/14	2.1	179.46	1	179.50	179.50	1.1	25,866	0.00%
2021/12/13	1	178.50	2	183.50	183.50	-1	26,304	0.00%
2021/12/10	5.1	183.39	5	183.70	180.50	0.1	26,599	0.00%
2021/12/09	10.1	190.82	5	188.10	186.50	5.1	26,821	0.02%
2021/12/08	10	189.50	15	191.10	195.00	-5	27,138	-0.02%
2021/12/07	11	188.23	9	187.78	184.00	2	27,624	0.01%
2021/12/06	4	185.25	7	186.50	187.50	-3	27,917	-0.01%
2021/12/03	4.1	185.57	2	185.50	183.00	2.1	29,107	0.01%
2021/12/02	6	186.83	5	186.50	185.50	1	29,262	0.00%
2021/12/01	7	190.14	12	187.08	194.00	-5	29,561	-0.02%
2021/11/30	8	189.44	5	187.40	182.50	3	30,953	0.01%
2021/11/29	7	181.43	5	183.00	185.00	2	31,179	0.01%
2021/11/26	45	178.57	45	174.37	177.00	0	31,689	0.00%
2021/11/25	6	185.33	2	182.50	181.00	4	32,666	0.01%
2021/11/24	28	186.14	29	186.40	188.00	-1	32,558	0.00%
2021/11/23	54.6	184.96	59.1	188.52	189.00	-4.6	32,605	-0.01%
2021/11/22	33	196.41	29	197.98	193.50	4	32,490	0.01%
2021/11/19	7.2	189.82	9	190.72	188.50	-1.8	32,013	-0.01%
2021/11/18	18.6	194.75	11	191.59	190.00	7.6	32,109	0.02%
2021/11/17	46.1	192.19	51	188.71	193.00	-4.9	32,077	-0.02%
2021/11/16	60	176.44	62	176.73	179.00	-2	31,411	-0.01%
2021/11/15	98.1	177.59	94	175.99	182.00	4.1	31,398	0.01%
2021/11/12	96	168.39	95	167.18	165.50	1	30,764	0.00%
2021/11/11	11	158.32	19	159.16	166.50	-8	29,670	-0.03%
2021/11/10	43	151.71	48	152.64	151.50	-5	29,338	-0.02%
2021/11/09	60	145.73	55	146.92	147.00	5	28,924	0.02%
2021/11/08	0	0.00	1	136.00	138.50	-1	28,818	0.00%
2021/11/05	6	138.50	0	0.00	138.50	6	29,012	0.02%
2021/11/04	1	139.50	0	0.00	135.50	1	29,134	0.00%
2021/11/03	52	137.67	70	138.31	138.50	-18	29,096	-0.06%
2021/11/02	105	145.54	109	146.50	142.00	-4	28,991	-0.01%	大買/大賣/
2021/11/01	72	150.12	20	149.30	152.00	52	29,059	0.18%
2021/10/29	16	149.69	7	148.00	144.00	9	28,845	0.03%
2021/10/28	60	148.10	6	145.92	148.50	54	28,527	0.19%
2021/10/27	6	140.75	9	142.83	145.50	-3	28,037	-0.01%
2021/10/26	24	141.00	143	140.89	132.50	-119	27,710	-0.43%	大賣/鉅額交易
2021/10/25	12	144.25	15	144.00	143.50	-3	27,246	-0.01%
2021/10/22	34	139.50	32	140.69	142.50	2	27,046	0.01%
2021/10/21	4	137.13	4	138.25	138.00	0	26,749	0.00%
2021/10/20	6	132.67	7	134.93	137.50	-1	26,407	0.00%
2021/10/19	42	126.89	17	129.47	131.50	25	26,089	0.10%
2021/10/18	5	122.60	8	119.50	123.00	-3	25,632	-0.01%
2021/10/15	97	122.68	110	121.69	121.00	-13	25,484	-0.05%	大賣/
2021/10/14	72	117.32	70	117.71	121.00	2	25,532	0.01%
2021/10/13	89	118.92	28	119.98	120.50	61	25,648	0.24%
2021/10/12	88	120.64	122	123.07	117.50	-34	25,808	-0.13%	大賣/
2021/10/08	62	123.81	14	122.64	128.50	48	25,528	0.19%
2021/10/07	56	117.76	7	117.14	117.00	49	25,291	0.19%
2021/10/06	4	119.75	137	121.92	113.50	-133	25,205	-0.53%	大賣/鉅額交易
2021/10/05	74	117.70	49	116.13	125.00	25	24,788	0.10%
2021/10/04	73	123.85	39	126.28	121.50	34	24,234	0.14%
2021/10/01	6	136.08	12	137.63	135.00	-6	23,859	-0.03%
2021/09/30	17	140.21	15	140.07	140.00	2	23,574	0.01%
2021/09/29	10	143.50	7	143.71	138.00	3	23,288	0.01%
2021/09/28	11	146.14	10	146.75	148.50	1	22,975	0.00%
2021/09/27	32	157.14	36	153.65	144.50	-4	22,725	-0.02%
2021/09/24	15	155.50	22	155.14	155.00	-7	22,209	-0.03%
2021/09/23	23	152.78	21	152.74	152.00	2	21,716	0.01%
2021/09/22	45	152.09	33	150.89	147.00	12	21,035	0.06%
2021/09/17	23	147.89	29	150.10	151.00	-6	20,258	-0.03%
2021/09/16	21	144.24	23	143.74	146.00	-2	19,748	-0.01%
2021/09/15	8	137.00	12	138.13	142.00	-4	19,184	-0.02%
2021/09/14	12	137.38	13	136.92	137.00	-1	18,789	-0.01%
2021/09/13	12	139.58	12	141.04	136.00	0	18,429	0.00%
2021/09/10	44	145.60	32	145.42	145.50	12	17,864	0.07%
2021/09/09	8	139.06	28	140.80	144.00	-20	17,099	-0.12%
2021/09/08	46	135.49	15	137.17	137.50	31	16,620	0.19%
2021/09/07	18	142.28	10	139.70	136.00	8	15,324	0.05%
2021/09/06	26	154.65	19	154.68	151.00	7	14,999	0.05%
2021/09/03	85	152.35	108	153.67	160.00	-23	14,481	-0.16%	大賣/
2021/09/02	13	151.19	21	155.76	157.50	-8	12,775	-0.06%
2021/09/01	33	138.61	16	139.16	143.50	17	12,270	0.14%
2021/08/31	51	130.62	43	130.03	130.50	8	11,475	0.07%
2021/08/30	0	0.00	3	125.33	126.50	-3	10,232	-0.03%
2021/08/27	11	115.55	7	115.21	115.00	4	10,138	0.04%
2021/08/26	37	124.54	35	122.91	120.50	2	9,847	0.02%
2021/08/25	26	122.19	24	122.10	122.50	2	9,549	0.02%
2021/08/24	30	122.23	23	122.70	124.00	7	9,265	0.08%
2021/08/23	7	119.86	8	121.06	122.50	-1	8,756	-0.01%
2021/08/20	11	105.18	11	106.18	111.50	0	8,208	0.00%
2021/08/19	34	106.60	26	108.04	101.50	8	7,860	0.10%
2021/08/18	5	102.70	6	105.25	106.50	-1	7,292	-0.01%
2021/08/17	5	99.24	6	103.58	97.00	-1	6,989	-0.01%
2021/08/16	3	101.50	2	100.75	102.50	1	6,656	0.02%
2021/08/13	33	102.78	21	99.69	97.70	12	6,403	0.19%
2021/08/12	14	103.75	2	101.75	103.00	12	6,118	0.20%
2021/08/11	13	104.81	7	104.43	106.00	6	5,838	0.10%
2021/08/10	5	117.70	5	119.20	110.00	0	5,535	0.00%
2021/08/09	6	122.58	10	121.70	122.00	-4	5,306	-0.08%
2021/08/06	16	128.66	25	126.26	129.00	-9	5,222	-0.17%
2021/08/05	46	135.82	37	136.32	135.00	9	5,083	0.18%
2021/08/04	11	128.45	2	130.00	128.00	9	4,647	0.19%
2021/08/03	3	137.67	1	139.50	138.00	2	4,411	0.05%
2021/08/02	1	138.50	23	143.15	142.00	-22	4,343	-0.51%
2021/07/30	23	131.89	9	132.83	133.00	14	4,278	0.33%
2021/07/29	5	120.90	2	123.25	124.50	3	4,196	0.07%
2021/07/28	1	116.50	5	113.80	113.50	-4	4,155	-0.10%
2021/07/27	5	130.00	2	128.75	126.00	3	4,151	0.07%
2021/07/26	4	126.75	1	129.00	132.50	3	4,132	0.07%
2021/07/23	0	0.00	2	121.00	120.50	-2	4,089	-0.05%
2021/07/22	0	0.00	4	119.00	123.00	-4	4,022	-0.10%
2021/07/21	2	117.50	2	122.50	122.50	0	3,955	0.00%
2021/07/20	25	111.62	26	110.63	111.50	-1	3,915	-0.03%
2021/07/19	5	109.90	4	110.00	111.50	1	3,564	0.03%
2021/07/16	5	98.60	8	99.75	101.50	-3	3,283	-0.09%
2021/07/15	0	0.00	3	92.13	92.70	-3	2,997	-0.10%
2021/07/14	0	0.00	10	84.30	84.30	-10	2,857	-0.35%
2021/07/13	6	78.12	36	77.18	76.70	-30	2,887	-1.04%
2021/07/12	1	70.90	1	71.70	74.00	0	2,647	0.00%
2021/07/06	3	71.77	0	0.00	71.30	3	2,731	0.11%
2021/07/05	4	72.28	0	0.00	71.80	4	2,786	0.14%
2021/06/30	0	0.00	2	66.85	66.80	-2	2,705	-0.07%
2021/06/29	2	65.65	0	0.00	65.90	2	2,734	0.07%
2021/06/24	0	0.00	1	62.50	62.70	-1	2,981	-0.03%
2021/06/23	1	61.90	0	0.00	62.40	1	3,008	0.03%
2021/06/22	0	0.00	1	60.70	60.60	-1	3,012	-0.03%
2021/06/18	1	64.30	0	0.00	63.20	1	3,005	0.03%
2021/06/16	0	0.00	1	63.30	61.90	-1	2,989	-0.03%
2021/06/11	2	61.90	0	0.00	61.70	2	2,998	0.07%
2021/06/10	1	62.80	0	0.00	62.80	1	3,010	0.03%
2021/06/09	0	0.00	1	61.50	61.80	-1	3,007	-0.03%
2021/06/02	1	62.00	1	63.10	61.00	0	3,015	0.00%
2021/06/01	1	62.00	0	0.00	62.30	1	3,007	0.03%
2021/05/27	0	0.00	1	58.10	58.00	-1	2,985	-0.03%
2021/05/26	0	57.90	0	0.00	58.10	0	3,023	0.00%
2021/05/25	1	58.50	1	57.40	58.10	0	3,063	0.00%
2021/05/20	0	0.00	1	55.00	54.00	-1	3,288	-0.03%
2021/05/19	1	53.00	1	55.00	54.30	0	3,331	0.00%
2021/05/18	0	0.00	2	51.50	52.80	-2	3,317	-0.06%
2021/05/17	1	48.05	1	48.55	48.00	0	3,313	0.00%
2021/05/14	2	57.10	0	0.00	53.30	2	3,261	0.06%
2021/05/13	3	55.00	1	57.40	56.10	2	3,208	0.06%
2021/05/12	3	58.73	4	58.08	57.00	-1	3,183	-0.03%
2021/05/11	1	65.00	1	65.70	63.00	0	3,128	0.00%
2021/05/10	1	67.00	0	0.00	68.00	1	3,118	0.03%
2021/05/07	1	66.50	1	67.90	68.70	0	3,118	0.00%
2021/05/06	2	67.70	0	0.00	65.60	2	3,098	0.06%
2021/05/05	1	68.60	1	70.10	68.10	0	3,044	0.00%
2021/05/04	3	69.00	0	0.00	68.80	3	3,027	0.10%
2021/05/03	3	75.00	7	74.43	74.40	-4	2,960	-0.14%
2021/04/29	7	73.97	0	0.00	73.80	7	2,920	0.24%
2021/04/28	0	0.00	1	75.20	74.90	-1	2,943	-0.03%
2021/04/27	3	76.90	3	75.90	75.90	0	2,966	0.00%
2021/04/26	1	77.00	14	77.39	77.10	-13	2,934	-0.44%
2021/04/23	2	75.00	0	0.00	75.40	2	2,890	0.07%
2021/04/22	6	77.15	6	79.07	74.50	0	2,920	0.00%
2021/04/21	11	78.05	19	78.34	78.20	-8	2,762	-0.29%
2021/04/20	7	75.49	5	76.22	75.40	2	2,611	0.08%
2021/04/19	3	74.67	4	75.38	76.30	-1	2,583	-0.04%
2021/04/16	2	72.00	3	72.87	73.00	-1	2,540	-0.04%
2021/04/15	1	70.80	0	0.00	71.20	1	2,618	0.04%
2021/04/14	4	71.98	1	72.20	70.30	3	2,630	0.11%
2021/04/13	6	73.88	3	73.60	71.20	3	2,640	0.11%
2021/04/12	6	74.60	10	76.44	73.80	-4	2,632	-0.15%
2021/04/09	0	0.00	1	74.30	73.30	-1	2,605	-0.04%
2021/04/07	0	0.00	3	72.47	73.50	-3	2,575	-0.12%
2021/04/01	2	72.50	1	72.50	72.20	1	2,578	0.04%
2021/03/31	9	73.91	8	73.70	73.00	1	2,542	0.04%
2021/03/30	1	70.30	0	0.00	69.90	1	2,307	0.04%
2021/03/26	2	70.90	0	0.00	71.00	2	2,343	0.09%
2021/03/25	1	70.10	0	0.00	70.00	1	2,391	0.04%
2021/03/24	0	0.00	1	69.80	69.70	-1	2,408	-0.04%
2021/03/23	0	0.00	1	70.30	70.20	-1	2,459	-0.04%
2021/03/18	2	70.90	0	0.00	70.70	2	2,559	0.08%
2021/03/16	0	0.00	1	71.00	70.50	-1	2,817	-0.04%
2021/03/15	4	69.98	0	0.00	69.60	4	3,136	0.13%
2021/03/12	1	69.10	0	0.00	69.00	1	3,157	0.03%
2021/03/08	2	67.90	7	68.79	67.70	-5	3,398	-0.15%
2021/03/05	2	68.00	1	67.40	68.50	1	3,440	0.03%
2021/03/04	0	0.00	1	68.50	68.10	-1	3,496	-0.03%
2021/03/03	1	68.80	1	69.50	69.20	0	3,553	0.00%
2021/03/02	7	69.64	0	0.00	68.70	7	3,836	0.18%
2021/02/26	1	69.00	0	0.00	69.00	1	4,044	0.02%
2021/02/25	1	71.00	2	71.60	70.80	-1	4,090	-0.02%
2021/02/24	3	73.27	1	73.60	71.30	2	4,090	0.05%
2021/02/23	1	72.60	1	75.00	74.90	0	4,058	0.00%
2021/02/22	0	0.00	1	72.20	72.00	-1	4,054	-0.02%
2021/02/19	1	68.80	6	70.90	72.20	-5	4,227	-0.12%
2021/02/18	1	68.10	0	0.00	68.70	1	4,235	0.02%
2021/02/17	0	0.00	2	67.60	67.60	-2	4,340	-0.05%
2021/02/05	1	64.90	1	65.00	64.90	0	4,433	0.00%
2021/02/04	0	0.00	1	65.00	64.90	-1	4,458	-0.02%
2021/02/03	1	65.60	3	65.97	65.20	-2	4,496	-0.04%
2021/02/02	1	64.00	5	63.84	64.20	-4	4,550	-0.09%
2021/02/01	4	62.08	8	61.93	62.10	-4	4,609	-0.09%
2021/01/28	1	66.80	0	0.00	66.70	1	4,607	0.02%
2021/01/27	1	67.20	1	67.80	67.70	0	4,626	0.00%
2021/01/26	3	67.37	1	67.70	67.10	2	4,670	0.04%
2021/01/25	5	67.82	5	68.18	68.20	0	4,720	0.00%
2021/01/22	1	68.00	1	67.80	68.70	0	4,742	0.00%
2021/01/21	3	68.07	1	67.50	67.50	2	4,767	0.04%
2021/01/20	3	69.80	1	71.00	69.10	2	4,732	0.04%
2021/01/19	1	71.60	1	72.00	71.60	0	4,702	0.00%
2021/01/18	5	71.92	1	71.70	71.70	4	4,715	0.08%
2021/01/15	5	73.32	2	74.60	73.00	3	4,705	0.06%
2021/01/14	10	74.32	5	74.40	74.40	5	4,682	0.11%
2021/01/13	6	73.15	0	0.00	72.80	6	4,659	0.13%
2021/01/12	0	0.00	4	72.88	72.20	-4	4,607	-0.09%
2021/01/11	11	74.57	7	73.71	73.10	4	4,643	0.09%
2021/01/08	6	74.37	6	73.88	74.40	0	4,821	0.00%
2021/01/07	1	71.40	1	72.10	71.90	0	4,795	0.00%
2021/01/06	1	72.80	2	71.70	70.90	-1	4,945	-0.02%
2021/01/05	2	73.75	0	0.00	73.90	2	4,955	0.04%
2021/01/04	3	75.73	7	75.53	75.00	-4	5,033	-0.08%
2020/12/31	2	71.60	0	0.00	72.60	2	4,985	0.04%
2020/12/30	3	73.37	1	73.30	72.10	2	5,026	0.04%
2020/12/29	0	0.00	5	71.18	72.10	-5	5,142	-0.10%
2020/12/28	14	70.71	1	70.50	70.20	13	5,139	0.25%
2020/12/25	2	71.20	1	70.70	70.50	1	5,314	0.02%
2020/12/24	1	72.00	1	71.40	71.80	0	5,449	0.00%
2020/12/23	3	71.03	3	70.87	71.40	0	5,646	0.00%
2020/12/22	2	70.35	2	71.95	69.60	0	6,050	0.00%
2020/12/21	5	70.50	2	71.40	70.80	3	6,244	0.05%
2020/12/18	1	73.70	0	0.00	73.30	1	6,809	0.01%
2020/12/17	11	74.27	3	74.43	73.60	8	7,744	0.10%
2020/12/16	2	73.80	2	74.25	73.40	0	8,243	0.00%
2020/12/15	1	73.90	2	75.35	73.20	-1	8,420	-0.01%
2020/12/14	3	74.43	1	74.70	74.30	2	8,465	0.02%
2020/12/11	13	74.92	8	73.99	73.30	5	8,525	0.06%
2020/12/10	5	77.16	2	77.85	77.00	3	8,469	0.04%
2020/12/09	20	79.00	19	77.85	79.70	1	8,387	0.01%
2020/12/08	0	0.00	2	74.25	73.80	-2	8,161	-0.02%
2020/12/07	3	74.10	0	0.00	73.90	3	8,199	0.04%
2020/12/04	4	75.23	2	75.35	75.80	2	8,144	0.02%
2020/12/03	0	0.00	1	73.40	73.00	-1	8,086	-0.01%
2020/12/02	0	0.00	1	74.40	74.00	-1	8,105	-0.01%
2020/12/01	4	74.30	7	74.07	74.80	-3	8,123	-0.04%
2020/11/30	2	74.65	0	0.00	74.00	2	8,272	0.02%
2020/11/27	3	76.20	1	75.80	75.70	2	8,327	0.02%
2020/11/26	11	77.99	10	78.09	77.10	1	8,305	0.01%
2020/11/25	6	75.68	12	76.00	76.10	-6	8,093	-0.07%
2020/11/24	0	0.00	1	75.80	73.50	-1	7,923	-0.01%
2020/11/23	3	74.70	1	74.50	74.20	2	7,949	0.03%
2020/11/20	3	74.00	5	74.56	74.00	-2	8,092	-0.02%
2020/11/19	1	74.10	2	74.90	74.60	-1	8,168	-0.01%
2020/11/18	4	75.78	3	75.70	75.30	1	8,138	0.01%
2020/11/17	2	72.20	7	73.34	72.20	-5	8,009	-0.06%
2020/11/16	18	73.51	5	74.34	73.50	13	8,071	0.16%
2020/11/13	0	72.50	7	72.34	73.20	-7	8,021	-0.09%
2020/11/12	1	70.30	4	70.15	69.90	-3	7,961	-0.04%
2020/11/11	4	69.18	6	69.50	69.80	-2	7,966	-0.03%
2020/11/10	0	0.00	3	70.63	69.50	-3	7,971	-0.04%
2020/11/09	2	69.50	3	71.50	71.90	-1	7,984	-0.01%
2020/11/06	1	69.80	1	69.70	68.80	0	8,068	0.00%
2020/11/05	1	68.60	1	69.10	68.70	0	8,142	0.00%
2020/11/03	1	66.80	9	67.32	67.90	-8	8,361	-0.10%
2020/11/02	7	65.04	3	65.30	64.30	4	8,369	0.05%
2020/10/30	0	0.00	4	67.10	67.10	-4	8,375	-0.05%
2020/10/29	16	67.87	2	68.25	69.10	14	8,441	0.17%
2020/10/28	1	69.50	10	70.03	69.00	-9	8,463	-0.11%
2020/10/27	2	69.10	6	69.52	70.70	-4	8,496	-0.05%
2020/10/26	5	69.92	4	70.10	70.00	1	8,540	0.01%
2020/10/23	2	70.85	0	0.00	71.00	2	8,632	0.02%
2020/10/22	2	70.50	0	0.00	70.60	2	8,827	0.02%
2020/10/19	2	72.20	1	74.00	73.70	1	10,303	0.01%
2020/10/16	14	74.13	16	74.63	72.70	-2	10,308	-0.02%
2020/10/15	3	71.97	1	72.40	72.00	2	10,170	0.02%
2020/10/14	5	71.66	9	71.91	72.40	-4	10,169	-0.04%
2020/10/13	4	68.43	3	69.17	69.20	1	10,077	0.01%
2020/10/12	4	69.73	1	68.70	68.20	3	10,099	0.03%
2020/10/08	3	72.57	13	72.91	71.70	-10	10,122	-0.10%
2020/10/07	7	71.66	2	72.05	71.50	5	10,151	0.05%
2020/10/06	20	71.75	17	72.33	71.90	3	10,207	0.03%
2020/10/05	3	68.73	1	69.00	68.80	2	10,165	0.02%
2020/09/30	12	68.39	15	68.70	69.70	-3	10,249	-0.03%
2020/09/29	5	68.28	3	68.20	67.10	2	10,213	0.02%
2020/09/28	21	69.32	20	70.37	68.90	1	10,414	0.01%
2020/09/25	30	74.12	14	74.36	70.60	16	10,381	0.15%
2020/09/24	19	78.43	21	78.66	77.50	-2	10,182	-0.02%
2020/09/23	20	83.36	22	83.09	79.20	-2	10,154	-0.02%
2020/09/22	55	82.12	61	82.63	82.80	-6	9,636	-0.06%
2020/09/21	9	78.72	12	79.14	78.50	-3	8,779	-0.03%
2020/09/18	2	72.70	3	74.73	76.00	-1	8,466	-0.01%
2020/09/17	3	73.07	2	73.30	73.50	1	8,771	0.01%
2020/09/16	4	72.03	9	72.28	71.30	-5	8,981	-0.06%
2020/09/15	3	70.53	2	70.15	70.30	1	9,002	0.01%
2020/09/14	1	69.50	0	0.00	70.30	1	8,977	0.01%
2020/09/11	2	67.75	2	67.55	67.00	0	8,950	0.00%
2020/09/10	3	71.20	3	71.47	70.70	0	8,864	0.00%
2020/09/08	2	70.20	2	71.45	71.30	0	8,864	0.00%
2020/09/07	1	71.20	0	0.00	70.10	1	8,900	0.01%
2020/09/04	2	72.05	2	72.35	72.30	0	8,915	0.00%
2020/09/03	5	74.04	6	74.67	73.00	-1	8,922	-0.01%
2020/09/02	8	72.55	6	72.38	73.80	2	8,792	0.02%
2020/08/31	4	69.90	2	70.50	69.90	2	8,803	0.02%
2020/08/28	0	0.00	2	72.40	71.80	-2	8,850	-0.02%
2020/08/27	2	72.70	1	73.30	71.60	1	8,886	0.01%
2020/08/26	2	73.35	2	74.25	74.20	0	8,928	0.00%
2020/08/25	2	72.15	4	71.48	71.60	-2	8,918	-0.02%
2020/08/24	1	67.50	2	67.15	68.00	-1	8,830	-0.01%
2020/08/21	5	65.08	5	65.88	66.30	0	8,793	0.00%
2020/08/20	3	64.40	3	65.10	61.50	0	8,755	0.00%
2020/08/19	3	65.77	0	0.00	65.10	3	8,734	0.03%
2020/08/18	1	67.10	1	68.60	67.30	0	8,721	0.00%
2020/08/17	0	0.00	1	68.80	68.50	-1	8,705	-0.01%
2020/08/13	1	68.20	4	69.60	67.80	-3	8,761	-0.03%
2020/08/12	4	68.05	0	0.00	67.70	4	8,783	0.05%
2020/08/11	3	72.67	3	72.93	71.20	0	8,773	0.00%
2020/08/10	4	77.25	4	77.45	75.90	0	8,829	0.00%
2020/08/07	5	76.64	6	76.65	77.50	-1	8,763	-0.01%
2020/08/05	2	73.80	0	0.00	74.10	2	8,780	0.02%
2020/08/04	9	72.88	9	73.49	72.70	0	8,820	0.00%
2020/08/03	1	77.00	0	0.00	75.00	1	8,745	0.01%
2020/07/31	3	76.53	3	76.97	77.40	0	8,712	0.00%
2020/07/30	4	75.80	4	76.08	76.40	0	8,673	0.00%
2020/07/29	5	75.66	4	75.48	76.00	1	8,610	0.01%
2020/07/28	7	76.00	7	77.49	74.00	0	8,499	0.00%
2020/07/27	6	78.92	10	80.68	77.50	-4	8,308	-0.05%
2020/07/24	22	86.47	8	86.35	82.40	14	8,022	0.17%
2020/07/23	17	78.56	22	78.67	82.50	-5	7,124	-0.07%
2020/07/22	1	74.30	2	74.85	75.00	-1	6,801	-0.01%
2020/07/21	8	74.53	6	74.43	75.00	2	6,733	0.03%
2020/07/20	8	70.26	9	70.69	73.10	-1	6,595	-0.02%
2020/07/16	1	71.00	2	71.85	72.00	-1	6,473	-0.02%
2020/07/15	2	72.00	3	70.07	69.80	-1	6,398	-0.02%
2020/07/14	2	74.90	0	0.00	73.80	2	6,280	0.03%
2020/07/13	1	75.60	2	77.00	77.00	-1	6,213	-0.02%
2020/07/10	1	77.50	2	75.05	74.30	-1	6,123	-0.02%
2020/07/09	4	75.30	4	75.50	75.30	0	6,041	0.00%
2020/07/08	2	75.05	5	74.90	74.30	-3	5,943	-0.05%
2020/07/07	7	77.16	10	76.50	74.70	-3	5,787	-0.05%
2020/07/06	2	70.70	9	70.69	73.70	-7	5,434	-0.13%
2020/07/03	9	65.73	4	65.50	67.00	5	5,255	0.10%
2020/07/02	8	60.15	11	60.71	61.20	-3	5,041	-0.06%
2020/07/01	3	58.80	3	59.40	59.70	0	4,834	0.00%
2020/06/30	3	58.80	3	59.37	58.90	0	4,705	0.00%
2020/06/29	5	58.08	11	58.25	59.80	-6	4,606	-0.13%
2020/06/24	26	59.77	12	58.54	56.80	14	4,380	0.32%
2020/06/23	8	54.78	5	54.52	55.50	3	3,906	0.08%
2020/06/22	0	0.00	6	54.25	54.70	-6	3,596	-0.17%
2020/06/19	0	0.00	1	49.30	49.80	-1	3,490	-0.03%
2020/06/18	0	0.00	1	49.40	49.35	-1	3,452	-0.03%
2020/06/17	2	48.08	0	0.00	47.90	2	3,412	0.06%
2020/06/16	1	48.55	1	48.55	48.60	0	3,391	0.00%
2020/06/15	7	49.19	0	0.00	47.80	7	3,384	0.21%
2020/06/12	4	45.93	4	48.58	49.65	0	3,323	0.00%
2020/06/11	0	0.00	9	49.27	48.60	-9	3,240	-0.28%
2020/06/09	1	51.90	0	0.00	51.30	1	3,147	0.03%
2020/06/08	1	52.30	1	52.80	52.50	0	3,095	0.00%
2020/06/05	4	51.20	0	0.00	52.00	4	3,025	0.13%
2020/06/04	0	0.00	1	50.90	50.50	-1	2,946	-0.03%
2020/06/02	4	49.35	4	49.55	49.45	0	2,741	0.00%
2020/06/01	11	48.53	11	48.33	50.10	0	2,590	0.00%
2020/05/29	1	45.50	3	45.15	45.55	-2	2,412	-0.08%
2020/05/28	1	44.45	0	0.00	43.95	1	2,355	0.04%
2020/05/27	2	44.68	1	45.00	44.65	1	2,318	0.04%
2020/05/26	0	0.00	2	44.95	44.55	-2	2,272	-0.09%
2020/05/22	2	42.55	1	42.90	42.65	1	2,128	0.05%
2020/05/21	1	42.90	2	43.70	43.05	-1	2,096	-0.05%
2020/05/20	1	42.70	7	42.43	42.95	-6	2,028	-0.30%
2020/05/19	8	42.03	1	41.80	41.20	7	1,955	0.36%
2020/05/18	0	0.00	6	44.22	43.55	-6	1,849	-0.32%
2020/05/15	16	42.78	19	42.45	43.00	-3	1,701	-0.18%
2020/05/14	4	41.14	8	41.08	39.90	-4	1,534	-0.26%
2020/05/13	12	41.83	15	41.46	42.00	-3	1,460	-0.21%
2020/05/12	4	40.08	12	38.92	40.50	-8	1,340	-0.60%
2020/05/11	16	38.58	18	38.80	38.45	-2	1,260	-0.16%
2020/05/08	1	36.10	3	36.00	36.00	-2	1,147	-0.17%
2020/05/07	4	35.35	0	0.00	35.25	4	1,113	0.36%
2020/05/06	0	0.00	1	34.05	34.00	-1	1,079	-0.09%
2020/05/05	1	33.30	1	33.70	33.70	0	1,067	0.00%
2020/05/04	1	32.90	1	33.60	33.55	0	1,058	0.00%
2020/04/30	0	0.00	1	33.80	33.60	-1	1,051	-0.10%
2020/04/29	1	33.40	2	33.83	33.15	-1	1,031	-0.10%
2020/04/28	2	33.33	1	33.45	33.35	1	1,024	0.10%
2020/04/27	1	33.75	15	33.24	33.75	-14	1,031	-1.36%
2020/04/24	14	32.87	2	32.68	32.40	12	981	1.22%
2020/04/22	1	31.40	1	31.90	32.10	0	981	0.00%
2020/04/21	3	32.22	0	0.00	31.55	3	973	0.31%
2020/04/20	1	31.45	2	32.25	32.65	-1	952	-0.11%
2020/04/17	5	32.45	1	32.90	31.85	4	948	0.42%
2020/04/16	2	31.75	3	32.47	32.30	-1	922	-0.11%
2020/04/15	0	0.00	2	31.63	32.05	-2	890	-0.22%
2020/04/13	0	0.00	5	30.42	30.95	-5	802	-0.62%
2020/04/07	2	28.20	0	0.00	28.20	2	780	0.26%
2020/03/30	1	25.85	0	0.00	26.85	1	853	0.12%
2020/03/27	1	29.25	4	29.15	29.50	-3	970	-0.31%
2020/03/26	0	0.00	1	28.05	28.30	-1	1,039	-0.10%
2020/03/25	1	28.00	1	27.90	27.50	0	1,029	0.00%
2020/03/24	1	27.10	1	26.35	26.95	0	1,019	0.00%
2020/03/20	0	0.00	2	25.63	25.95	-2	1,017	-0.20%
2020/03/19	5	24.51	0	0.00	24.05	5	1,011	0.49%
2020/03/18	2	27.15	2	26.70	26.70	0	986	0.00%
2020/03/17	1	26.55	1	27.45	27.15	0	980	0.00%
2020/03/16	0	0.00	2	28.50	28.20	-2	983	-0.20%
2020/03/13	2	27.85	0	0.00	28.20	2	977	0.20%
2020/03/12	5	30.75	0	0.00	30.25	5	949	0.53%
2020/03/11	0	0.00	3	32.40	31.60	-3	934	-0.32%
2020/03/10	2	30.38	1	31.00	30.95	1	921	0.11%
2020/03/06	1	32.70	1	32.45	32.70	0	903	0.00%
2020/03/04	0	0.00	2	31.88	31.95	-2	907	-0.22%
2020/03/02	1	29.90	1	31.00	31.00	0	955	0.00%
2020/02/27	1	31.15	0	0.00	30.75	1	952	0.10%
2020/02/26	1	31.35	0	0.00	31.50	1	957	0.10%
2020/02/25	2	31.60	1	31.75	31.75	1	949	0.11%
2020/02/20	0	0.00	1	33.05	32.90	-1	948	-0.11%
2020/02/12	1	32.65	0	0.00	32.75	1	981	0.10%
2020/02/11	0	0.00	2	32.50	32.55	-2	983	-0.20%
2020/02/06	0	0.00	1	32.65	32.65	-1	1,006	-0.10%
2020/02/05	1	32.20	0	0.00	32.20	1	1,010	0.10%
2020/02/03	2	31.30	0	0.00	31.80	2	1,034	0.19%
2020/01/20	1	36.40	0	0.00	36.50	1	1,055	0.09%
2020/01/17	0	0.00	1	36.70	36.80	-1	1,046	-0.10%
2020/01/13	0	0.00	2	35.98	36.00	-2	1,032	-0.19%
2020/01/10	0	0.00	1	35.30	35.15	-1	1,030	-0.10%
2020/01/09	0	0.00	4	35.15	35.00	-4	1,036	-0.39%
2020/01/03	2	35.58	0	0.00	35.50	2	1,126	0.18%
2019/12/31	2	36.43	1	36.85	36.25	1	1,102	0.09%
2019/12/30	11	36.38	0	0.00	36.25	11	1,091	1.01%
2019/12/24	1	36.70	22	36.20	36.90	-21	983	-2.14%
2019/12/23	1	36.55	4	35.40	36.55	-3	849	-0.35%
2019/12/12	0	0.00	1	34.70	34.50	-1	755	-0.13%
2019/12/11	0	0.00	1	35.60	35.10	-1	771	-0.13%
2019/12/10	0	0.00	1	34.60	34.55	-1	765	-0.13%
2019/12/09	1	34.15	3	34.32	34.20	-2	767	-0.26%
2019/12/05	0	0.00	1	34.20	33.90	-1	766	-0.13%
2019/12/04	1	33.60	0	0.00	33.65	1	770	0.13%
2019/11/29	1	34.40	2	34.08	33.90	-1	773	-0.13%
2019/11/28	17	34.94	10	34.75	34.75	7	761	0.92%
2019/11/27	0	0.00	1	33.80	34.40	-1	712	-0.14%
2019/11/26	2	33.55	0	0.00	33.50	2	702	0.28%
2019/11/25	1	34.35	1	33.95	33.70	0	698	0.00%
2019/11/22	1	33.65	0	0.00	33.70	1	689	0.15%
2019/11/21	1	32.90	0	0.00	33.00	1	683	0.15%
2019/11/14	0	0.00	2	32.90	33.15	-2	669	-0.30%
2019/11/06	10	35.00	0	0.00	35.00	10	614	1.63%
2019/11/01	0	0.00	1	36.25	36.45	-1	577	-0.17%
2019/10/31	1	35.90	0	0.00	35.90	1	563	0.18%
2019/10/30	0	0.00	10	36.35	35.60	-10	547	-1.83%
2019/10/29	2	36.50	1	36.40	36.15	1	527	0.19%
2019/10/25	0	0.00	1	35.70	35.25	-1	480	-0.21%
2019/10/23	0	0.00	1	35.25	35.50	-1	470	-0.21%
2019/10/16	2	35.40	7	35.41	34.60	-5	439	-1.14%
2019/10/15	0	0.00	3	34.92	35.00	-3	380	-0.79%
2019/10/14	29	34.87	30	34.84	35.15	-1	358	-0.28%
2019/10/02	1	32.85	1	32.75	32.85	0	385	0.00%
2019/10/01	1	32.70	0	0.00	32.15	1	386	0.26%
2019/09/24	3	33.48	0	0.00	33.55	3	396	0.76%
2019/09/20	3	33.55	0	0.00	33.60	3	389	0.77%
2019/09/19	1	33.75	1	33.50	33.55	0	385	0.00%
2019/09/18	2	34.00	0	0.00	33.65	2	382	0.52%
2019/09/17	0	0.00	2	34.30	34.15	-2	373	-0.54%
2019/09/16	0	0.00	4	33.68	33.85	-4	359	-1.11%
2019/09/12	0	0.00	3	33.05	33.00	-3	339	-0.88%
2019/09/11	2	32.80	0	0.00	32.85	2	332	0.60%
2019/09/06	1	32.85	1	33.00	32.70	0	318	0.00%
2019/09/05	0	0.00	2	32.30	32.60	-2	313	-0.64%
2019/09/04	2	31.50	0	0.00	31.85	2	307	0.65%
2019/08/27	0	0.00	2	31.70	31.50	-2	303	-0.66%
2019/08/26	1	30.45	0	0.00	30.80	1	305	0.33%
2019/08/22	5	31.70	1	31.70	31.65	4	308	1.30%
2019/08/20	0	0.00	1	31.35	31.25	-1	311	-0.32%
2019/08/14	0	0.00	1	30.80	30.75	-1	336	-0.30%
2019/08/13	2	29.88	0	0.00	30.35	2	348	0.57%
2019/08/06	1	29.95	0	0.00	29.95	1	422	0.24%
2019/08/05	1	30.45	0	0.00	30.20	1	463	0.22%
2019/08/02	1	31.05	0	0.00	31.00	1	629	0.16%
2019/07/30	10	32.78	0	0.00	32.20	10	882	1.13%
2019/07/29	0	0.00	10	32.80	32.65	-10	916	-1.09%
2019/07/25	0	0.00	1	33.10	33.00	-1	986	-0.10%
2019/07/24	10	32.90	1	32.95	33.00	9	987	0.91%
2019/07/19	1	32.00	0	0.00	32.30	1	1,182	0.08%
2019/07/18	12	31.98	0	0.00	31.95	12	1,321	0.91%
2019/07/17	1	32.40	0	0.00	32.50	1	1,325	0.08%
2019/07/16	0	0.00	1	32.80	32.80	-1	1,372	-0.07%
2019/07/15	4	32.74	1	32.60	32.60	3	1,388	0.22%
2019/07/12	0	0.00	23	35.28	35.35	-23	1,376	-1.67%
2019/07/11	0	0.00	1	35.00	35.30	-1	1,357	-0.07%
2019/07/02	0	0.00	1	34.35	34.30	-1	1,401	-0.07%
2019/07/01	0	0.00	11	33.51	33.65	-11	1,432	-0.77%
2019/06/27	3	33.15	0	0.00	33.20	3	1,439	0.21%
2019/06/19	0	0.00	2	33.00	33.10	-2	1,457	-0.14%
2019/06/13	0	0.00	1	33.10	32.70	-1	1,469	-0.07%
2019/06/11	0	0.00	1	32.60	32.70	-1	1,475	-0.07%
2019/06/06	2	31.98	1	32.00	32.15	1	1,488	0.07%
2019/06/05	10	32.40	0	0.00	32.30	10	1,489	0.67%
2019/06/04	3	32.25	0	0.00	32.20	3	1,495	0.20%
2019/06/03	1	32.70	0	0.00	32.60	1	1,512	0.07%
2019/05/31	0	0.00	1	33.00	33.00	-1	1,545	-0.06%
2019/05/30	0	0.00	4	32.40	32.45	-4	1,552	-0.26%
2019/05/29	13	32.18	0	0.00	32.25	13	1,556	0.84%
2019/05/28	0	0.00	1	32.40	32.55	-1	1,562	-0.06%
2019/05/23	3	32.32	1	32.30	32.30	2	1,590	0.13%
2019/05/22	0	0.00	4	33.39	33.00	-4	1,595	-0.25%
2019/05/21	2	32.48	0	0.00	33.30	2	1,622	0.12%
2019/05/20	1	33.70	10	33.05	33.00	-9	1,621	-0.56%
2019/05/17	13	35.02	1	35.30	33.55	12	1,634	0.73%
2019/05/16	1	34.80	0	0.00	34.85	1	1,699	0.06%
2019/05/15	0	0.00	1	36.15	36.10	-1	1,790	-0.06%
2019/05/14	1	35.25	0	0.00	35.65	1	1,832	0.05%
2019/05/13	1	37.25	0	0.00	36.35	1	1,816	0.06%
2019/05/10	5	38.27	2	38.45	37.85	3	1,788	0.17%
2019/05/09	4	38.00	4	37.45	38.20	0	1,713	0.00%
2019/05/08	4	38.10	8	38.31	38.40	-4	1,684	-0.24%
2019/05/07	6	38.57	11	37.63	38.95	-5	1,629	-0.31%
2019/05/06	2	36.80	0	0.00	36.55	2	1,550	0.13%
2019/05/03	4	37.90	0	0.00	37.90	4	1,516	0.26%
2019/04/29	0	0.00	2	35.70	35.65	-2	1,500	-0.13%
2019/04/26	7	37.79	0	0.00	36.85	7	1,514	0.46%
2019/04/25	10	37.75	12	38.17	38.20	-2	1,479	-0.14%
2019/04/24	11	37.57	26	36.93	37.35	-15	1,400	-1.07%
2019/04/19	1	35.90	1	35.65	35.70	0	1,238	0.00%
2019/04/12	1	35.30	0	0.00	35.00	1	1,413	0.07%
2019/04/11	0	0.00	13	35.90	35.40	-13	1,425	-0.91%
2019/04/09	0	0.00	1	36.45	36.15	-1	1,459	-0.07%
2019/04/08	2	36.65	0	0.00	36.35	2	1,454	0.14%
2019/04/03	6	36.30	3	36.30	36.80	3	1,424	0.21%
2019/04/01	5	34.90	0	0.00	34.95	5	1,377	0.36%
2019/03/29	13	35.25	0	0.00	35.15	13	1,371	0.95%
2019/03/28	1	35.40	1	35.35	35.35	0	1,371	0.00%
2019/03/27	1	35.40	3	35.75	35.65	-2	1,369	-0.15%
2019/03/25	0	0.00	2	34.60	34.65	-2	1,358	-0.15%
2019/03/22	0	0.00	10	35.20	35.05	-10	1,355	-0.74%
2019/03/20	0	0.00	1	35.35	35.40	-1	1,352	-0.07%
2019/03/19	20	35.08	0	0.00	35.00	20	1,349	1.48%
2019/03/18	11	34.85	1	34.85	34.85	10	1,346	0.74%
2019/03/15	0	0.00	2	34.95	34.90	-2	1,346	-0.15%
2019/03/14	1	34.55	0	0.00	34.40	1	1,343	0.07%
2019/03/13	1	34.50	0	0.00	34.20	1	1,349	0.07%
2019/03/12	1	35.30	2	35.05	34.70	-1	1,351	-0.07%
2019/03/08	2	34.45	1	35.20	35.20	1	1,412	0.07%
2019/03/07	2	35.33	0	0.00	34.95	2	1,425	0.14%
2019/03/06	1	36.90	10	37.00	36.60	-9	1,478	-0.61%
2019/03/05	3	36.30	3	36.15	36.15	0	1,472	0.00%
2019/02/26	1	36.05	2	36.15	35.90	-1	1,546	-0.06%
2019/02/25	1	35.45	0	0.00	35.45	1	1,533	0.07%
2019/02/21	1	36.15	0	0.00	36.20	1	1,515	0.07%
2019/02/20	0	0.00	10	36.90	36.15	-10	1,506	-0.66%
2019/02/19	2	36.30	1	36.20	36.20	1	1,478	0.07%
2019/02/18	2	36.08	1	36.25	36.20	1	1,467	0.07%
2019/02/15	0	0.00	6	36.48	36.45	-6	1,443	-0.42%
2019/02/14	3	36.18	9	35.79	36.50	-6	1,353	-0.44%
2019/02/13	0	0.00	5	34.37	35.20	-5	1,250	-0.40%
2019/02/12	1	33.80	0	0.00	33.60	1	1,196	0.08%
2019/02/11	3	33.87	3	33.70	33.70	0	1,190	0.00%
2019/01/30	11	34.71	1	34.85	34.60	10	1,175	0.85%
2019/01/29	0	0.00	2	33.60	34.30	-2	1,082	-0.18%
2019/01/28	3	34.23	1	33.90	33.90	2	1,047	0.19%
2019/01/25	1	32.80	1	33.15	32.95	0	994	0.00%
2019/01/24	0	0.00	4	32.90	33.00	-4	994	-0.40%
2019/01/23	0	0.00	2	33.20	33.25	-2	995	-0.20%
2019/01/21	1	34.05	8	34.11	33.60	-7	980	-0.71%
2019/01/18	8	33.00	1	33.55	33.55	7	939	0.75%
2019/01/17	0	0.00	4	32.88	32.55	-4	911	-0.44%
2019/01/16	5	33.25	6	33.05	33.00	-1	881	-0.11%
2019/01/15	6	32.48	3	32.27	32.55	3	839	0.36%
2019/01/11	5	31.60	2	31.85	31.45	3	817	0.37%
2019/01/10	0	0.00	2	32.80	31.95	-2	806	-0.25%
2019/01/09	2	33.15	12	33.18	32.55	-10	801	-1.25%
2019/01/08	11	33.37	6	33.43	33.20	5	790	0.63%
2019/01/07	21	35.20	13	35.25	34.10	8	773	1.03%
2019/01/04	12	32.65	8	32.80	33.45	4	676	0.59%
2019/01/03	1	32.00	0	0.00	31.80	1	629	0.16%
2019/01/02	0	0.00	8	31.31	31.80	-8	615	-1.30%
2018/12/28	13	31.28	16	31.46	31.60	-3	610	-0.49%
2018/12/27	0	0.00	1	30.70	29.90	-1	570	-0.18%
2018/12/26	5	29.75	0	0.00	29.60	5	569	0.88%
2018/12/21	2	29.40	0	0.00	30.00	2	576	0.35%
2018/12/20	3	29.60	0	0.00	29.75	3	574	0.52%
2018/12/14	0	0.00	0.1	30.80	30.80	-0.1	575	-0.02%
2018/12/13	0	0.00	1	31.50	31.40	-1	573	-0.17%
2018/12/12	4	31.31	1	31.40	31.40	3	575	0.52%
2018/12/07	1	31.00	0	0.00	31.20	1	578	0.17%
2018/12/06	3	30.80	1	31.05	30.85	2	582	0.34%
2018/12/05	1	31.80	0	0.00	31.75	1	575	0.17%
2018/12/04	4	32.90	0	0.00	32.85	4	575	0.69%
2018/12/03	1	33.70	10	33.87	34.00	-9	574	-1.57%
2018/11/30	2	31.95	2	32.55	32.65	0	522	0.00%
2018/11/29	6	32.15	11	32.13	31.85	-5	507	-0.99%
2018/11/28	7	30.98	6	31.34	31.55	1	436	0.23%
2018/11/27	2	30.65	0	0.00	31.10	2	421	0.47%
2018/11/26	0	0.00	8	30.31	31.00	-8	407	-1.96%
2018/11/23	0.1	29.20	1	28.85	29.30	-0.9	356	-0.25%
2018/11/22	0	0.00	1	28.60	28.40	-1	350	-0.29%
2018/11/20	3	27.98	0	0.00	28.20	3	377	0.79%
2018/11/19	1	28.30	0	0.00	28.35	1	395	0.25%
2018/11/13	0	0.00	2	27.00	27.00	-2	425	-0.47%
2018/11/01	0	0.00	1	26.75	26.65	-1	548	-0.18%
2018/10/31	0	0.00	2	25.20	26.15	-2	552	-0.36%
2018/10/26	2	24.10	0	0.00	24.05	2	581	0.34%
2018/10/25	4	24.20	0	0.00	24.20	4	598	0.67%
2018/10/24	1	25.60	0	0.00	25.85	1	626	0.16%
2018/10/12	2	23.50	2	26.20	25.80	0	897	0.00%
2018/10/11	2	25.80	0	0.00	25.80	2	934	0.21%
2018/10/09	1	28.80	0	0.00	28.65	1	998	0.10%
2018/10/08	4	29.00	0	0.00	29.20	4	1,042	0.38%
2018/09/18	3	31.00	0	0.00	30.70	3	1,086	0.28%
2018/09/10	2	30.25	0	0.00	30.05	2	1,072	0.19%
2018/09/07	3	31.87	0	0.00	31.10	3	1,063	0.28%
2018/09/06	4	32.88	0	0.00	32.80	4	1,050	0.38%
2018/09/05	6	33.40	0	0.00	33.30	6	1,050	0.57%
2018/09/03	3	33.60	0	0.00	33.30	3	1,047	0.29%
2018/08/31	0	0.00	4	34.58	34.50	-4	1,039	-0.38%
2018/08/30	3	33.80	0	0.00	33.80	3	1,036	0.29%
2018/08/29	6	33.98	4	33.95	34.00	2	1,042	0.19%
2018/08/28	1	34.00	1	34.20	34.00	0	1,035	0.00%
2018/08/27	2	34.03	2	34.30	34.25	0	1,028	0.00%
2018/08/24	2	34.88	0	0.00	35.00	2	1,039	0.19%
2018/08/22	0	0.00	1	36.70	36.50	-1	1,063	-0.09%
2018/08/20	5	35.50	0	0.00	35.00	5	1,052	0.47%
2018/08/16	1	36.20	2	35.93	35.70	-1	1,046	-0.10%
2018/08/14	0	0.00	3	37.60	37.35	-3	1,027	-0.29%
2018/08/13	4	33.84	0	0.00	36.80	4	1,002	0.40%
2018/08/09	1	36.10	0	0.00	36.00	1	967	0.10%
2018/08/02	1	37.00	0	0.00	37.10	1	895	0.11%
2018/07/30	0	0.00	1	36.50	36.10	-1	827	-0.12%
2018/07/27	1	38.20	0	0.00	37.85	1	810	0.12%
2018/07/26	1	38.20	0	0.00	38.45	1	798	0.13%
2018/07/25	2	38.65	1	39.40	38.55	1	775	0.13%
2018/07/19	0	0.00	1	37.00	37.30	-1	601	-0.17%
2018/07/17	0	0.00	4	37.45	35.80	-4	519	-0.77%
2018/07/16	1	34.60	4	35.19	36.35	-3	437	-0.69%
2018/07/13	1	34.85	0	0.00	34.65	1	390	0.26%
2018/07/11	1	32.15	0	0.00	31.75	1	348	0.29%
2018/07/05	2	30.00	0	0.00	30.50	2	326	0.61%
2018/06/05	0	0.00	1	33.60	33.45	-1	340	-0.29%
2018/06/01	0	0.00	3	35.45	34.10	-3	333	-0.90%
2018/05/31	0	0.00	5	34.17	34.45	-5	306	-1.63%
2018/05/29	0	0.00	2	31.45	31.40	-2	263	-0.76%
2018/05/25	1	30.30	1	30.50	30.50	0	258	0.00%
2018/05/24	0	0.00	1	30.25	30.50	-1	260	-0.38%
2018/05/22	2	29.95	0	0.00	30.20	2	267	0.75%
2018/05/09	1	30.70	0	0.00	30.95	1	346	0.29%
2018/05/04	0	0.00	1	31.70	31.40	-1	358	-0.28%
2018/04/25	1	29.65	0	0.00	29.70	1	447	0.22%
2018/04/24	0	0.00	8	29.18	29.20	-8	454	-1.76%
2018/04/23	0	0.00	4	30.43	30.40	-4	455	-0.88%
2018/04/20	0	0.00	1	32.00	31.65	-1	453	-0.22%
2018/04/19	0	0.00	1	31.80	31.85	-1	482	-0.21%
2018/04/13	0	0.00	20	32.00	32.00	-20	489	-4.09%
2018/04/02	2	33.00	0	0.00	33.15	2	524	0.38%
2018/03/31	1	32.90	0	0.00	32.95	1	522	0.19%
2018/03/30	0	0.00	3	32.95	32.85	-3	525	-0.57%
2018/03/29	2	33.00	0	0.00	32.90	2	525	0.38%
2018/03/27	1	33.90	0	0.00	33.95	1	517	0.19%
2018/03/23	3	34.15	1	34.20	34.20	2	514	0.39%
2018/03/20	8	34.70	0	0.00	34.75	8	538	1.49%
2018/03/14	0	0.00	1	35.15	35.20	-1	569	-0.18%
2018/03/12	0	0.00	1	34.65	34.60	-1	571	-0.17%
2018/03/01	1	34.30	0	0.00	34.30	1	665	0.15%
2018/02/21	1	33.70	0	0.00	34.20	1	718	0.14%
2018/02/12	0	0.00	10	33.80	33.40	-10	724	-1.38%
2018/02/06	3	35.00	0	0.00	34.20	3	800	0.37%
2018/02/02	0	0.00	1	37.90	37.50	-1	904	-0.11%
2018/01/30	3	37.50	0	0.00	37.45	3	1,052	0.28%
2018/01/26	1	37.40	0	0.00	37.75	1	1,071	0.09%
2018/01/24	0	0.00	1	37.95	37.95	-1	1,093	-0.09%
2018/01/22	0	0.00	4	38.83	38.70	-4	1,149	-0.35%
2018/01/18	1	37.70	0	0.00	37.60	1	1,345	0.07%
2018/01/17	0	0.00	1	38.00	37.75	-1	1,356	-0.07%
2018/01/15	1	37.85	4	37.60	37.85	-3	1,395	-0.22%
2018/01/10	1	36.35	0	0.00	36.40	1	1,536	0.07%
2018/01/09	10	37.15	0	0.00	36.90	10	1,570	0.64%
2018/01/05	3	38.05	1	37.80	37.85	2	1,781	0.11%
2018/01/04	0	0.00	4	38.25	38.55	-4	1,774	-0.23%
2018/01/02	1	36.80	1	36.75	36.80	0	1,794	0.00%