威剛 (3260)-中國信託-高雄券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
96.2
漲跌
▼6.3
漲幅
-6.15%
成交量
16,089張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	25.1	97.45	5	97.46	96.20	20.1	9,553	0.21%
2024/04/18	4.3	101.43	10	100.95	102.50	-5.7	9,358	-0.06%
2024/04/17	7.1	104.56	6	103.92	103.50	1.1	9,265	0.01%
2024/04/16	39.6	106.09	14.8	107.13	104.00	24.9	9,086	0.27%
2024/04/15	13.1	112.60	11	113.27	115.50	2.1	8,768	0.02%
2024/04/12	15.5	112.78	13.8	113.75	113.00	1.7	8,612	0.02%
2024/04/11	32.3	109.17	133	111.91	108.50	-100.7	8,205	-1.23%	大賣/
2024/04/10	163.3	111.71	82.9	110.35	113.00	80.4	7,874	1.02%	大買/
2024/04/09	2.3	100.85	15.4	102.23	103.00	-13.1	7,133	-0.18%
2024/04/08	6	100.50	2.7	100.65	101.00	3.3	7,015	0.05%
2024/04/03	1.4	99.09	3	99.70	100.00	-1.6	7,454	-0.02%
2024/04/02	26	102.08	29	100.27	99.90	-3	7,596	-0.04%
2024/04/01	2	100.00	17.7	100.06	100.50	-15.7	7,633	-0.21%
2024/03/29	20	99.32	2	99.35	98.70	18	7,545	0.24%
2024/03/28	3.2	99.69	10.1	99.81	98.80	-6.9	7,521	-0.09%
2024/03/27	5	98.90	2	98.25	98.80	3	7,648	0.04%
2024/03/26	1	99.40	8	97.09	96.90	-7	7,691	-0.09%
2024/03/25	1	98.40	1	98.30	98.30	0	7,665	0.00%
2024/03/22	13	99.46	4	100.03	98.70	9	7,688	0.12%
2024/03/21	12	99.68	29.3	99.96	100.50	-17.3	7,607	-0.23%
2024/03/19	2	96.00	1	96.50	96.90	1	7,570	0.01%
2024/03/15	0	0.00	1	96.30	95.60	-1	7,859	-0.01%
2024/03/14	0	0.00	1	95.40	94.90	-1	7,976	-0.01%
2024/03/13	11	98.32	12	96.36	95.70	-1	8,232	-0.01%
2024/03/12	1.2	97.18	0	0.00	97.80	1.2	8,413	0.01%
2024/03/11	7.3	96.38	18	97.01	97.20	-10.7	8,539	-0.13%
2024/03/08	13.3	94.80	3	94.90	94.20	10.3	8,601	0.12%
2024/03/07	5.3	97.57	4	98.48	96.20	1.3	8,690	0.01%
2024/03/06	9.2	97.40	3	97.13	97.10	6.2	8,643	0.07%
2024/03/05	18.5	98.15	4.5	97.61	97.40	14	8,800	0.16%
2024/03/04	2	99.75	2	100.00	99.50	0	8,784	0.00%
2024/03/01	1	100.00	4	99.70	99.20	-3	8,773	-0.03%
2024/02/29	0.3	99.70	2	98.80	100.00	-1.8	8,862	-0.02%
2024/02/27	6.1	99.70	15	100.60	98.50	-8.9	8,902	-0.10%
2024/02/26	12.7	98.18	2	98.20	98.00	10.7	8,918	0.12%
2024/02/23	6	101.67	7	101.36	100.00	-1	8,893	-0.01%
2024/02/22	13.8	100.78	29.1	100.78	101.00	-15.2	8,812	-0.17%
2024/02/21	7	100.79	9.1	100.78	100.00	-2.1	8,855	-0.02%
2024/02/20	15	99.34	10	99.55	99.80	5	8,902	0.06%
2024/02/19	1.4	99.37	16	100.36	99.90	-14.6	8,840	-0.17%
2024/02/16	3.1	96.37	0.2	97.30	97.30	2.9	8,830	0.03%
2024/02/15	0.8	97.08	21.5	97.25	97.40	-20.7	8,904	-0.23%
2024/02/05	1	95.00	1	95.00	95.10	0	9,083	0.00%
2024/02/02	3	96.13	3.1	96.34	96.00	-0.1	9,175	0.00%
2024/02/01	0.3	96.16	2	95.70	96.00	-1.8	9,408	-0.02%
2024/01/31	0	0.00	1	95.70	95.90	-1	9,593	-0.01%
2024/01/30	2	95.80	2	95.95	95.70	0	9,829	0.00%
2024/01/29	1.1	96.43	2	95.85	96.80	-1	10,000	-0.01%
2024/01/26	4	94.68	15	95.54	94.50	-11	10,159	-0.11%
2024/01/25	0	0.00	2	95.80	95.60	-2	10,400	-0.02%
2024/01/24	41.1	97.86	12	97.98	96.60	29.1	10,545	0.28%
2024/01/23	28	96.15	27	96.21	96.20	1	10,454	0.01%
2024/01/22	4	95.20	0	0.00	95.30	4	10,605	0.04%
2024/01/19	0	0.00	2	94.00	94.00	-2	10,764	-0.02%
2024/01/18	1.2	91.91	2.2	92.87	93.00	-1	10,885	-0.01%
2024/01/17	6.2	94.27	2	96.20	93.70	4.2	11,043	0.04%
2024/01/16	5	96.82	3	97.00	96.80	2	11,389	0.02%
2024/01/15	3	98.17	1	97.60	98.00	2	11,588	0.02%
2024/01/12	1.3	95.34	0	0.00	94.40	1.3	11,747	0.01%
2024/01/11	0	0.00	10	95.60	95.60	-10	12,242	-0.08%
2024/01/10	2	94.35	0	0.00	96.20	2	12,853	0.02%
2024/01/09	18	95.92	8	96.66	95.30	10	13,309	0.08%
2024/01/08	7	96.34	3	97.57	98.20	4	13,343	0.03%
2024/01/05	3.1	96.77	6	97.05	97.00	-2.9	13,567	-0.02%
2024/01/04	22	98.42	20	98.56	96.70	2	13,662	0.01%
2024/01/03	40.3	98.12	4.1	97.98	98.30	36.2	13,720	0.26%
2024/01/02	18	100.81	15.2	101.10	100.50	2.8	13,730	0.02%
2023/12/29	28	105.61	13	106.92	103.00	15	13,802	0.11%
2023/12/28	8	104.50	6.7	105.13	105.50	1.3	13,716	0.01%
2023/12/27	3	104.17	3.6	103.60	104.50	-0.6	14,145	0.00%
2023/12/26	1	101.00	4.1	101.76	101.50	-3.1	14,086	-0.02%
2023/12/25	3	100.17	6	100.67	100.00	-3	14,196	-0.02%
2023/12/22	24	102.69	20	101.73	101.00	4	14,205	0.03%
2023/12/21	24	99.17	25	100.76	100.50	-1	14,047	-0.01%
2023/12/20	6	99.55	3	100.33	99.40	3	14,006	0.02%
2023/12/19	7	100.13	7	100.00	100.00	0	14,001	0.00%
2023/12/18	3	102.50	2	102.50	102.50	1	14,002	0.01%
2023/12/15	11	105.18	15.5	104.94	102.00	-4.5	14,102	-0.03%
2023/12/14	3	103.67	11	104.86	103.00	-8	13,983	-0.06%
2023/12/13	10.1	103.38	9	102.72	102.50	1.1	13,988	0.01%
2023/12/12	3	106.00	21	106.43	104.00	-18	14,226	-0.13%
2023/12/11	13	105.12	11.4	104.98	104.50	1.6	14,214	0.01%
2023/12/08	2	104.25	49.1	103.66	104.00	-47.1	14,283	-0.33%
2023/12/07	29	102.43	19	101.24	100.50	10	14,549	0.07%
2023/12/06	1.2	101.99	8	100.68	102.50	-6.8	14,518	-0.05%
2023/12/05	14.3	98.83	1	100.50	98.30	13.3	14,444	0.09%
2023/12/04	6.3	101.48	21.1	101.55	101.00	-14.8	14,573	-0.10%
2023/12/01	14.2	98.91	11	99.34	99.60	3.2	14,420	0.02%
2023/11/30	4.5	100.52	6	101.25	100.00	-1.5	14,419	-0.01%
2023/11/29	4	98.73	3.1	98.40	98.90	0.9	14,336	0.01%
2023/11/28	13	96.25	1.1	95.72	96.70	11.9	14,478	0.08%
2023/11/27	12.3	95.00	2	96.80	94.10	10.3	14,801	0.07%
2023/11/24	25	97.13	11	97.23	96.30	14	14,833	0.09%
2023/11/22	1	98.10	0	0.00	98.20	1	14,586	0.01%
2023/11/21	5	99.26	12	99.12	98.90	-7	14,530	-0.05%
2023/11/20	6.1	99.08	2	100.05	99.10	4.1	14,495	0.03%
2023/11/17	4	98.15	27	98.66	97.70	-23	14,378	-0.16%
2023/11/16	51.3	101.27	53.5	100.95	99.80	-2.2	14,182	-0.02%
2023/11/15	58.1	104.22	23.3	102.83	102.00	34.8	14,044	0.25%
2023/11/14	8	104.94	6	104.25	105.00	2	13,852	0.01%
2023/11/13	17	105.35	20.1	106.07	105.00	-3.1	13,780	-0.02%
2023/11/10	14	102.82	7.3	102.04	101.50	6.7	13,533	0.05%
2023/11/09	4	100.75	1	101.50	101.00	3	13,446	0.02%
2023/11/08	0.1	103.50	5.1	103.50	103.00	-5	13,263	-0.04%
2023/11/07	5	102.00	10.4	103.82	105.00	-5.4	13,107	-0.04%
2023/11/06	12	101.17	4	101.00	101.50	8	12,926	0.06%
2023/11/03	3	99.43	6	100.42	100.50	-3	12,866	-0.02%
2023/11/02	15	99.11	16	99.50	99.30	-1	12,685	-0.01%
2023/11/01	20.1	97.93	17	96.49	96.20	3.1	12,404	0.02%
2023/10/31	4.4	98.05	26	98.03	97.40	-21.6	12,230	-0.18%
2023/10/30	2.1	98.34	4	97.88	98.50	-1.9	12,040	-0.02%
2023/10/27	44	96.06	26.2	95.35	94.10	17.8	11,889	0.15%
2023/10/26	21.2	99.09	22	97.73	97.50	-0.8	11,731	-0.01%
2023/10/25	3	99.57	12.5	99.26	99.10	-9.5	11,706	-0.08%
2023/10/24	33.1	102.27	26.4	101.61	101.50	6.7	11,574	0.06%
2023/10/23	15	105.33	26	105.79	106.00	-11	11,171	-0.10%
2023/10/20	19	103.08	20.1	104.05	105.00	-1.1	10,962	-0.01%
2023/10/19	42	105.13	32.2	104.67	104.00	9.9	10,690	0.09%
2023/10/18	19	101.08	48.2	101.34	101.50	-29.2	10,203	-0.29%
2023/10/17	44	100.47	83	100.31	100.00	-39	9,629	-0.40%
2023/10/16	18	95.80	13	96.36	96.10	5	9,184	0.05%
2023/10/13	39	97.14	65.7	96.82	96.70	-26.7	9,084	-0.29%
2023/10/12	1	93.80	1.3	92.57	93.60	-0.3	8,735	0.00%
2023/10/11	18	93.54	14	92.69	92.20	4	8,644	0.05%
2023/10/06	20.7	92.98	38	93.75	93.00	-17.3	8,530	-0.20%
2023/10/05	37	91.50	25	91.95	91.00	12	8,348	0.14%
2023/10/04	113	93.49	94	93.37	92.50	19	8,233	0.23%	大買/
2023/10/03	100	92.75	86.5	93.27	92.90	13.5	7,895	0.17%
2023/10/02	2	88.20	17.4	87.90	88.40	-15.4	7,471	-0.21%
2023/09/28	22.8	85.00	5.5	85.52	84.50	17.3	7,488	0.23%
2023/09/27	1	86.50	1.2	86.30	87.20	-0.2	7,596	0.00%
2023/09/26	1.1	86.27	0	0.00	86.20	1.1	7,780	0.01%
2023/09/25	0	0.00	4	89.48	88.70	-4	7,815	-0.05%
2023/09/22	7	86.63	0	0.00	89.30	7	7,994	0.09%
2023/09/21	5	87.00	3.6	87.42	87.60	1.4	8,294	0.02%
2023/09/20	22	88.98	15	89.23	87.20	7	8,502	0.08%
2023/09/19	2	90.50	4	91.18	90.30	-2	8,469	-0.02%
2023/09/18	11	92.11	5	92.60	91.40	6	8,485	0.07%
2023/09/15	10.1	93.12	27	93.11	93.40	-16.9	8,464	-0.20%
2023/09/14	19	91.41	31	91.79	90.80	-12	8,253	-0.15%
2023/09/13	44	89.56	26.1	90.12	90.70	17.9	8,356	0.21%
2023/09/12	37.6	90.14	60.1	90.08	90.40	-22.5	8,732	-0.26%
2023/09/11	14	88.89	21	88.94	88.60	-7	8,394	-0.08%
2023/09/08	17	87.09	0	0.00	86.90	17	8,411	0.20%
2023/09/07	33	89.75	45	89.79	88.80	-12	8,471	-0.14%
2023/09/06	5	87.92	5	86.70	86.80	0	8,412	0.00%
2023/09/05	3	87.63	2	87.00	87.40	1	8,433	0.01%
2023/09/04	15	86.83	1	86.20	86.00	14	8,399	0.17%
2023/09/01	6	87.95	4	88.23	87.90	2	8,392	0.02%
2023/08/31	10.5	87.69	22	87.65	86.80	-11.5	8,249	-0.14%
2023/08/30	1	82.40	17	82.30	83.80	-16	7,899	-0.20%
2023/08/29	0	0.00	3	77.20	77.60	-3	7,849	-0.04%
2023/08/28	4	77.50	0	0.00	75.90	4	8,208	0.05%
2023/08/25	2	78.85	0	0.00	79.20	2	8,894	0.02%
2023/08/24	3	80.03	2	81.40	79.50	1	8,995	0.01%
2023/08/23	0	0.00	1	78.30	78.50	-1	9,032	-0.01%
2023/08/22	1	77.90	1	78.20	77.60	0	9,032	0.00%
2023/08/21	10.1	77.13	10	76.20	76.70	0.1	9,034	0.00%
2023/08/18	2	76.10	0	0.00	76.00	2	9,059	0.02%
2023/08/17	0	0.00	12	76.23	78.00	-12	9,043	-0.13%
2023/08/16	1	74.70	0	0.00	74.80	1	8,996	0.01%
2023/08/15	2	76.35	3	76.77	77.00	-1	9,025	-0.01%
2023/08/14	11	73.35	79	73.28	74.30	-68	9,116	-0.75%
2023/08/11	3	76.70	19	77.23	76.00	-16	9,085	-0.18%
2023/08/10	58.3	77.13	26	76.75	76.70	32.3	9,049	0.36%
2023/08/09	10	80.40	16	82.03	79.50	-6	8,965	-0.07%
2023/08/08	1	80.00	17.4	78.69	78.70	-16.4	8,826	-0.19%
2023/08/02	2	80.50	4	80.75	80.00	-2	8,776	-0.02%
2023/08/01	0	0.00	1	83.80	82.60	-1	8,739	-0.01%
2023/07/31	6.2	85.02	4	82.93	81.90	2.2	8,707	0.03%
2023/07/28	6.4	82.73	8	82.68	83.70	-1.7	8,634	-0.02%
2023/07/27	12	81.10	29.1	81.17	81.30	-17.1	8,513	-0.20%
2023/07/26	1	76.40	0	0.00	76.80	1	8,403	0.01%
2023/07/25	2	78.35	0	0.00	78.10	2	8,410	0.02%
2023/07/24	5	77.90	0	0.00	78.60	5	8,446	0.06%
2023/07/21	0	0.00	5	79.00	79.80	-5	8,399	-0.06%
2023/07/20	9	81.88	0	0.00	81.00	9	8,360	0.11%
2023/07/18	2	81.90	15	81.80	81.90	-13	8,264	-0.16%
2023/07/17	2	84.80	0	0.00	84.80	2	8,211	0.02%
2023/07/14	50	84.98	39	85.55	85.70	11	8,239	0.13%
2023/07/13	8	83.49	15	83.14	83.30	-7	8,238	-0.08%
2023/07/12	1	82.10	0	0.00	81.60	1	8,206	0.01%
2023/07/11	1	82.80	0	0.00	82.20	1	8,166	0.01%
2023/07/10	5	82.28	10	81.96	81.80	-5	8,154	-0.06%
2023/07/07	12.1	84.39	0	85.90	83.30	12.1	8,179	0.15%
2023/07/06	27	89.04	10	88.80	87.40	17	8,163	0.21%
2023/07/05	70	93.28	40	92.45	90.40	30	8,074	0.37%
2023/07/04	5.1	91.57	31	91.72	92.90	-25.9	7,943	-0.33%
2023/07/03	13	89.00	11	88.67	89.70	2	7,786	0.03%
2023/06/30	47.1	89.07	13	89.05	89.00	34.1	7,981	0.43%
2023/06/29	8	91.10	13	91.80	92.30	-5	7,891	-0.06%
2023/06/28	18.1	90.44	12	90.48	88.20	6.1	7,529	0.08%
2023/06/27	3	84.80	1.8	85.44	86.40	1.3	7,284	0.02%
2023/06/26	12	87.67	6	88.15	86.90	6	7,213	0.08%
2023/06/21	11.8	90.00	2	90.25	90.60	9.8	7,206	0.14%
2023/06/20	60	91.37	2	90.75	90.40	58	7,312	0.79%
2023/06/19	20	91.33	16	92.84	92.50	4	7,249	0.06%
2023/06/16	48	91.56	22.2	91.69	92.10	25.8	6,985	0.37%
2023/06/15	15	88.69	3	87.83	87.80	12	6,376	0.19%
2023/06/14	8.2	88.28	19	88.16	89.40	-10.8	6,180	-0.17%
2023/06/13	8	87.31	10	86.93	86.00	-2	5,947	-0.03%
2023/06/12	31	85.91	24	86.03	85.50	7	5,805	0.12%
2023/06/09	9	84.72	7	83.17	84.00	2	5,614	0.04%
2023/06/08	2.1	84.52	1	85.10	84.30	1.1	5,533	0.02%
2023/06/07	8	83.46	6	83.63	84.00	2	5,479	0.04%
2023/06/06	14	81.76	35	82.39	81.80	-21	5,393	-0.39%
2023/06/05	25	84.92	3	84.40	84.20	22	5,280	0.42%
2023/06/02	2	85.25	5	85.54	85.60	-3	5,212	-0.06%
2023/06/01	28.1	86.40	22	86.75	85.60	6.1	5,141	0.12%
2023/05/31	17	87.10	31.1	87.49	89.30	-14.1	4,817	-0.29%
2023/05/30	1.1	81.37	5	80.36	81.20	-3.9	4,092	-0.09%
2023/05/29	2	79.40	9	79.60	79.90	-7	3,973	-0.18%
2023/05/26	3	76.80	0	0.00	77.00	3	3,866	0.08%
2023/05/25	2	76.70	1	76.60	76.70	1	3,864	0.03%
2023/05/24	2	76.70	1	77.50	76.70	1	3,852	0.03%
2023/05/23	2	76.10	1	75.80	76.80	1	3,852	0.03%
2023/05/22	2	76.80	0	0.00	76.60	2	3,848	0.05%
2023/05/19	3	76.77	2	77.95	76.50	1	3,848	0.03%
2023/05/18	1	75.80	18.3	77.49	77.40	-17.3	3,838	-0.45%
2023/05/17	10	74.30	0	0.00	74.70	10	3,767	0.27%
2023/05/16	0	0.00	2	73.90	72.40	-2	3,801	-0.05%
2023/05/15	1	71.50	0	0.00	72.20	1	3,795	0.03%
2023/05/12	0	0.00	1	72.80	72.80	-1	3,803	-0.03%
2023/05/11	1	72.20	10	70.60	70.60	-9	3,793	-0.24%
2023/05/09	2	72.90	2	73.85	73.50	0	3,787	0.00%
2023/05/08	1	73.20	2	74.20	73.50	-1	3,799	-0.03%
2023/05/05	17	73.69	10	73.20	73.70	7	3,804	0.18%
2023/05/04	5	75.10	5	74.60	74.70	0	3,827	0.00%
2023/05/02	20	75.45	1	75.40	75.80	19	3,839	0.49%
2023/04/28	3	75.17	9	74.82	75.00	-6	3,886	-0.15%
2023/04/27	0	0.00	5	74.54	75.00	-5	3,819	-0.13%
2023/04/25	0	71.50	0	0.00	71.00	0	3,748	0.00%
2023/04/24	0.1	73.90	0	0.00	73.60	0.1	3,730	0.00%
2023/04/21	0	0.00	1	72.80	72.70	-1	3,741	-0.03%
2023/04/19	4	73.95	0	0.00	74.30	4	3,705	0.11%
2023/04/18	3	76.00	1	76.50	76.20	2	3,633	0.06%
2023/04/17	2	78.10	3	78.10	78.30	-1	3,583	-0.03%
2023/04/14	1	79.10	0	0.00	79.10	1	3,536	0.03%
2023/04/13	0.1	80.00	10	80.90	79.60	-9.9	3,497	-0.28%
2023/04/12	0	0.00	2.3	82.22	82.40	-2.3	3,424	-0.07%
2023/04/11	13	82.06	21	81.64	81.30	-8	3,310	-0.24%
2023/04/10	10	78.20	0	0.00	78.10	10	3,139	0.32%
2023/04/07	10.3	80.49	2	80.50	80.00	8.3	3,077	0.27%
2023/04/06	0	0.00	1	79.00	79.60	-1	2,938	-0.03%
2023/03/31	46	79.79	58	80.96	79.50	-12	2,864	-0.42%
2023/03/30	12	77.24	10	76.77	76.00	2	2,577	0.08%
2023/03/28	1	74.50	1	73.90	73.70	0	2,425	0.00%
2023/03/27	0	0.00	1	77.60	75.80	-1	2,377	-0.04%
2023/03/24	9	78.60	27	77.96	78.50	-18	2,305	-0.78%
2023/03/23	9	76.90	5	77.28	76.80	4	2,166	0.18%
2023/03/22	16	71.08	13	72.80	73.30	3	1,978	0.15%
2023/03/21	0	0.00	10	69.08	70.60	-10	1,869	-0.53%
2023/03/20	0	0.00	23	68.39	68.60	-23	1,833	-1.25%
2023/03/16	8	67.20	0	0.00	66.70	8	1,806	0.44%
2023/03/15	0	0.00	12	68.03	67.30	-12	1,816	-0.66%
2023/03/14	16	68.31	1	68.20	67.50	15	1,829	0.82%
2023/03/13	8	68.88	1	69.50	69.90	7	1,818	0.38%
2023/03/10	11	70.45	0	0.00	70.20	11	1,805	0.61%
2023/03/09	1	71.50	19	71.26	71.20	-18	1,793	-1.00%
2023/03/08	2	70.85	0	0.00	71.00	2	1,771	0.11%
2023/03/07	1	70.30	0	0.00	70.40	1	1,759	0.06%
2023/03/06	32	70.76	11	70.91	70.60	21	1,752	1.20%
2023/03/03	2	68.75	0	0.00	69.30	2	1,686	0.12%
2023/03/02	1	68.00	0	0.00	67.90	1	1,644	0.06%
2023/02/24	2	66.20	0	0.00	66.30	2	1,620	0.12%
2023/02/23	2	67.40	0	0.00	67.40	2	1,635	0.12%
2023/02/22	4	67.28	0	0.00	67.10	4	1,680	0.24%
2023/02/21	2	68.50	0	0.00	68.20	2	1,780	0.11%
2023/02/20	0	0.00	2	69.00	69.70	-2	1,895	-0.11%
2023/02/17	1	69.00	5	68.76	69.20	-4	1,918	-0.21%
2023/02/16	0	0.00	2	67.50	69.60	-2	1,926	-0.10%
2023/02/15	5	68.10	3	67.97	67.80	2	1,904	0.11%
2023/02/14	5	68.04	2	67.55	68.20	3	1,842	0.16%
2023/02/13	2	64.95	2	64.70	64.60	0	1,772	0.00%
2023/02/09	0	0.00	0.1	66.30	66.00	-0.1	1,766	0.00%
2023/01/30	0	0.00	1	64.90	65.40	-1	1,680	-0.06%
2023/01/13	0	0.00	3	61.70	61.90	-3	1,616	-0.19%
2023/01/11	0	0.00	1	63.30	63.40	-1	1,659	-0.06%
2023/01/06	1	60.30	12	61.11	61.60	-11	1,698	-0.65%
2023/01/05	1	60.00	11	60.74	60.30	-10	1,698	-0.59%
2022/12/29	5	56.64	5	55.70	57.00	0	1,770	0.00%
2022/12/28	10	56.45	0	0.00	56.20	10	1,781	0.56%
2022/12/27	10	57.40	0	0.00	57.20	10	1,781	0.56%
2022/12/23	7	56.61	1	56.10	57.60	6	1,800	0.33%
2022/12/21	0	0.00	10	58.00	57.80	-10	1,802	-0.55%
2022/12/19	10	59.05	2	59.20	59.20	8	1,817	0.44%
2022/12/15	0	0.00	3	60.50	60.60	-3	1,814	-0.17%
2022/12/14	5	60.60	0	0.00	60.30	5	1,816	0.28%
2022/12/13	0	0.00	5	60.20	60.10	-5	1,808	-0.28%
2022/12/12	2	59.85	7	59.81	60.40	-5	1,812	-0.28%
2022/12/09	10	59.20	0	0.00	59.20	10	1,816	0.55%
2022/12/08	1	59.10	0	0.00	59.00	1	1,855	0.05%
2022/12/07	1	60.20	1	58.80	59.00	0	1,858	0.00%
2022/12/06	1	61.20	0	0.00	61.00	1	1,833	0.05%
2022/12/05	1	63.00	11	63.84	63.70	-10	1,806	-0.55%
2022/12/02	10	62.50	0	0.00	62.90	10	1,793	0.56%
2022/12/01	1	62.50	0	0.00	62.00	1	1,789	0.06%
2022/11/28	1	61.60	2	62.40	61.80	-1	1,775	-0.06%
2022/11/22	0	0.00	1	62.50	62.40	-1	1,746	-0.06%
2022/11/18	1	63.50	1	64.80	64.30	0	1,716	0.00%
2022/11/17	1	65.00	2	65.00	64.40	-1	1,650	-0.06%
2022/11/16	4	62.90	5	62.90	63.30	-1	1,535	-0.07%
2022/11/15	2	60.15	7	60.83	60.40	-5	1,402	-0.36%
2022/11/14	0	0.00	4	58.63	59.70	-4	1,376	-0.29%
2022/11/11	0	0.00	3	57.83	58.10	-3	1,348	-0.22%
2022/11/10	3	56.00	1	56.50	56.10	2	1,321	0.15%
2022/11/09	1	56.90	6	56.70	56.40	-5	1,334	-0.37%
2022/11/07	1	56.70	10	56.80	56.60	-9	1,359	-0.66%
2022/10/28	13	53.05	1	52.80	52.80	12	1,370	0.88%
2022/10/26	2	55.90	0	0.00	55.50	2	1,326	0.15%
2022/10/21	0	0.00	0.1	58.10	57.50	-0.1	1,320	-0.01%
2022/10/19	4	59.15	2	58.60	58.70	2	1,290	0.15%
2022/10/18	2	58.80	2	60.00	59.60	0	1,267	0.00%
2022/10/17	0	0.00	1	57.20	58.10	-1	1,237	-0.08%
2022/10/14	0	0.00	2	56.60	56.50	-2	1,257	-0.16%
2022/10/13	3	55.63	3	54.70	54.50	0	1,303	0.00%
2022/10/07	0	0.00	3	55.80	56.50	-3	1,265	-0.24%
2022/10/05	0	0.00	0.1	55.10	53.30	-0.1	1,241	-0.01%
2022/10/04	0.1	53.20	0	0.00	53.40	0.1	1,238	0.01%
2022/10/03	0	0.00	2	51.60	51.90	-2	1,239	-0.16%
2022/09/30	0	0.00	5	49.95	51.90	-5	1,261	-0.40%
2022/09/28	1	51.10	1	51.50	50.70	0	1,274	0.00%
2022/09/27	0	0.00	4	53.20	53.80	-4	1,271	-0.31%
2022/09/26	2	54.60	10	55.20	54.00	-8	1,272	-0.63%
2022/09/21	3	59.70	0	0.00	58.80	3	1,301	0.23%
2022/09/20	1	61.50	0	0.00	60.20	1	1,303	0.08%
2022/09/15	0	0.00	3	61.97	61.60	-3	1,346	-0.22%
2022/09/14	1	60.80	0	0.00	60.80	1	1,361	0.07%
2022/09/05	0	0.00	3	60.00	59.60	-3	1,530	-0.20%
2022/09/02	0	0.00	1	60.10	60.20	-1	1,533	-0.07%
2022/08/25	0	0.00	3	60.90	61.10	-3	1,568	-0.19%
2022/08/24	1	60.20	0	0.00	60.30	1	1,585	0.06%
2022/08/22	0	0.00	10	61.50	60.80	-10	1,673	-0.60%
2022/08/19	0	0.00	7	60.81	61.40	-7	1,667	-0.42%
2022/08/16	1	60.10	8	60.45	60.10	-7	1,654	-0.42%
2022/08/15	0	0.00	1	59.90	60.00	-1	1,648	-0.06%
2022/08/12	0	0.00	1	59.20	59.20	-1	1,639	-0.06%
2022/08/10	1	57.10	0	0.00	57.20	1	1,634	0.06%
2022/08/08	0	0.00	1	57.40	58.00	-1	1,654	-0.06%
2022/08/05	0	0.00	1	58.40	58.40	-1	1,660	-0.06%
2022/07/29	0	0.00	3	58.80	58.40	-3	1,674	-0.18%
2022/07/26	0	0.00	1	58.30	58.00	-1	1,680	-0.06%
2022/07/22	0	0.00	1	59.70	59.70	-1	1,681	-0.06%
2022/07/20	2	63.05	3	63.20	62.80	-1	1,656	-0.06%
2022/07/19	0	0.00	1	62.10	62.20	-1	1,621	-0.06%
2022/07/18	2	62.20	1	62.50	62.00	1	1,627	0.06%
2022/07/12	0	0.00	11	58.85	58.30	-11	1,678	-0.66%
2022/07/11	1	59.20	0	0.00	59.60	1	1,691	0.06%
2022/07/08	0	0.00	7	60.20	59.90	-7	1,757	-0.40%
2022/07/07	1	57.50	12	57.28	58.40	-11	1,770	-0.62%
2022/07/06	0	0.00	10	57.60	56.80	-10	1,801	-0.55%
2022/07/01	4	58.00	1	57.00	56.80	3	1,900	0.16%
2022/06/30	0	0.00	1	60.10	60.10	-1	1,886	-0.05%
2022/06/29	0	0.00	10	62.30	62.00	-10	1,894	-0.53%
2022/06/28	1	63.00	0	0.00	62.90	1	1,893	0.05%
2022/06/24	0	0.00	2	60.80	60.60	-2	1,908	-0.10%
2022/06/23	10	59.80	0	0.00	60.00	10	1,937	0.52%
2022/06/22	24	61.46	7	61.27	60.50	17	1,992	0.85%
2022/06/21	2	63.50	0	0.00	64.00	2	2,001	0.10%
2022/06/20	13	65.54	9	65.40	63.60	4	2,022	0.20%
2022/06/17	11	68.40	6	68.13	68.40	5	1,993	0.25%
2022/06/15	0	0.00	1	72.60	71.60	-1	2,020	-0.05%
2022/06/09	2	73.05	1.2	73.81	72.60	0.9	2,283	0.04%
2022/06/08	1	73.50	0	0.00	72.60	1	2,304	0.04%
2022/06/02	0	0.00	2	75.20	75.00	-2	2,519	-0.08%
2022/06/01	1	75.90	0	0.00	75.90	1	2,666	0.04%
2022/05/31	4	74.90	2	75.25	75.90	2	2,807	0.07%
2022/05/26	2	72.00	0	0.00	71.60	2	3,333	0.06%
2022/05/23	1	72.00	1	72.40	72.00	0	4,222	0.00%
2022/05/20	2	73.05	1	72.50	72.30	1	4,774	0.02%
2022/05/19	1	72.50	2	72.25	73.00	-1	5,480	-0.02%
2022/05/18	1	73.00	0	0.00	73.20	1	6,231	0.02%
2022/05/10	2	69.50	0	0.00	71.10	2	7,112	0.03%
2022/04/27	1.5	69.27	1	69.00	70.00	0.5	7,222	0.01%
2022/04/25	6	71.88	2	72.00	71.70	4	7,203	0.06%
2022/04/21	1	75.00	0	0.00	75.30	1	7,216	0.01%
2022/04/20	2.5	73.74	0	0.00	73.60	2.5	7,218	0.03%
2022/04/18	1	72.00	0	0.00	71.80	1	7,199	0.01%
2022/04/15	1	73.80	0	0.00	73.20	1	7,208	0.01%
2022/04/14	8	74.80	0	0.00	74.50	8	7,228	0.11%
2022/04/13	0	0.00	1	77.20	77.20	-1	7,182	-0.01%
2022/04/12	1	77.00	0	0.00	76.80	1	7,205	0.01%
2022/04/11	8	81.20	0	0.00	79.20	8	7,203	0.11%
2022/04/08	3	84.90	3	84.80	84.50	0	7,163	0.00%
2022/04/07	0	0.00	8	86.60	84.50	-8	7,427	-0.11%
2022/04/06	0	0.00	1	85.00	87.10	-1	7,467	-0.01%
2022/04/01	2	84.90	3	84.20	85.40	-1	7,476	-0.01%
2022/03/31	1	84.50	0	0.00	84.50	1	7,511	0.01%
2022/03/30	3	84.30	2	84.50	84.60	1	7,549	0.01%
2022/03/29	1	83.90	0	0.00	83.70	1	7,600	0.01%
2022/03/28	5	83.04	13	82.94	84.60	-8	7,748	-0.10%
2022/03/25	5	84.52	4	84.88	84.60	1	7,780	0.01%
2022/03/24	1	86.90	0	0.00	86.20	1	7,731	0.01%
2022/03/23	3	88.00	16	89.01	88.10	-13	7,743	-0.17%
2022/03/21	1	87.50	1	87.80	87.80	0	7,790	0.00%
2022/03/18	14	87.02	11	87.03	87.70	3	7,832	0.04%
2022/03/17	2	86.85	4	87.60	88.00	-2	7,914	-0.03%
2022/03/16	17	85.86	13.1	84.32	84.10	3.9	7,882	0.05%
2022/03/15	6	85.77	8	85.93	85.10	-2	7,841	-0.03%
2022/03/14	2	88.65	8.5	88.28	88.70	-6.5	7,888	-0.08%
2022/03/11	6	89.83	6	89.77	89.40	0	7,995	0.00%
2022/03/10	1	90.70	1	90.90	90.90	0	8,219	0.00%
2022/03/09	2	89.65	2	89.80	88.90	0	8,380	0.00%
2022/03/08	23	89.70	14	90.20	88.60	9	8,716	0.10%
2022/03/07	8	90.94	34	90.62	90.50	-26	8,633	-0.30%
2022/03/04	32	96.32	42.5	96.07	94.80	-10.5	8,523	-0.12%
2022/03/03	44	98.56	29	98.58	97.60	15	8,465	0.18%
2022/03/02	4	96.75	7	96.91	97.40	-3	8,222	-0.04%
2022/03/01	15.1	95.59	8	95.21	95.90	7.1	8,276	0.09%
2022/02/25	11	95.27	13.1	94.32	92.90	-2.1	8,347	-0.02%
2022/02/24	37.1	95.72	27	95.31	92.30	10.1	9,000	0.11%
2022/02/23	14	97.34	31	97.37	99.50	-17	9,172	-0.19%
2022/02/22	53	96.97	33.2	97.48	96.40	19.8	9,004	0.22%
2022/02/21	95	99.69	88	98.84	96.50	7	8,632	0.08%
2022/02/18	23	94.91	27	95.07	99.00	-4	8,050	-0.05%
2022/02/17	31	92.75	39	93.47	91.30	-8	7,466	-0.11%
2022/02/16	21	91.01	10	90.34	91.10	11	7,066	0.16%
2022/02/14	0	0.00	5	88.44	89.60	-5	6,975	-0.07%
2022/02/11	6.2	90.24	5	90.24	90.40	1.2	7,188	0.02%
2022/02/10	18	90.34	13	90.74	91.10	5	7,243	0.07%
2022/02/08	2	86.65	0	0.00	86.30	2	7,156	0.03%
2022/02/07	1	85.10	2	85.30	86.20	-1	7,231	-0.01%
2022/01/25	0	0.00	1	82.20	83.10	-1	7,448	-0.01%
2022/01/24	3	81.20	0	0.00	82.30	3	7,472	0.04%
2022/01/21	1	83.20	0	0.00	82.50	1	7,481	0.01%
2022/01/18	1	86.30	1	86.70	86.30	0	7,611	0.00%
2022/01/17	0	0.00	5	85.70	85.80	-5	7,646	-0.07%
2022/01/14	0	0.00	1	84.90	85.20	-1	7,699	-0.01%
2022/01/13	4	87.73	2	87.75	87.50	2	7,735	0.03%
2022/01/12	0	0.00	2	86.80	86.70	-2	7,753	-0.03%
2022/01/11	0	0.00	1	86.80	87.20	-1	7,782	-0.01%
2022/01/10	2	87.50	0	0.00	87.30	2	7,779	0.03%
2022/01/07	0	0.00	1	87.80	87.30	-1	7,777	-0.01%
2022/01/05	5	88.92	16	89.74	88.80	-11	7,829	-0.14%
2022/01/04	2	90.60	0	0.00	90.00	2	7,859	0.03%
2022/01/03	2	91.25	6	90.97	90.70	-4	7,850	-0.05%
2021/12/30	34	93.48	24	93.04	92.30	10	7,850	0.13%
2021/12/29	2	92.10	1	91.10	92.20	1	7,623	0.01%
2021/12/28	0	0.00	2	91.20	90.80	-2	7,647	-0.03%
2021/12/27	0	0.00	1	91.60	91.40	-1	7,735	-0.01%
2021/12/24	0	0.00	1	91.10	90.50	-1	7,746	-0.01%
2021/12/23	4	90.78	1	91.00	91.20	3	7,729	0.04%
2021/12/22	15	91.83	3	91.87	90.80	12	7,722	0.16%
2021/12/21	3	90.63	3	90.07	89.90	0	7,577	0.00%
2021/12/20	0	0.00	5	89.26	89.10	-5	7,536	-0.07%
2021/12/17	1	89.00	0	0.00	88.70	1	7,532	0.01%
2021/12/16	8	91.04	1	91.80	90.60	7	7,493	0.09%
2021/12/15	0	0.00	1	91.20	91.50	-1	7,462	-0.01%
2021/12/14	3	91.03	5	90.50	89.90	-2	7,493	-0.03%
2021/12/13	13	92.84	7	91.44	92.50	6	7,481	0.08%
2021/12/10	21	90.16	2	89.70	89.70	19	7,416	0.26%
2021/12/09	2.3	91.73	6	91.17	90.20	-3.7	7,403	-0.05%
2021/12/08	10.2	93.06	5	94.38	92.80	5.2	7,361	0.07%
2021/12/07	5	93.34	28	93.76	92.80	-23	7,303	-0.31%
2021/12/06	32	93.26	8.9	93.16	92.20	23.1	7,190	0.32%
2021/12/03	7.1	91.04	19	91.66	93.00	-11.9	7,046	-0.17%
2021/12/02	32	90.33	22	90.78	89.40	10	6,963	0.14%
2021/12/01	5	85.80	3	85.43	86.70	2	6,686	0.03%
2021/11/30	1	87.00	1	86.90	86.10	0	6,719	0.00%
2021/11/29	3	84.13	4	85.02	84.80	-1	6,857	-0.02%
2021/11/26	7	86.94	7	87.90	86.10	0	6,968	0.00%
2021/11/25	19	90.81	12	90.35	88.90	7	6,921	0.10%
2021/11/24	7	92.39	3	92.07	92.90	4	6,804	0.06%
2021/11/23	70	94.13	48	93.54	91.80	22	6,712	0.33%
2021/11/22	11	92.25	36.5	92.60	94.00	-25.5	5,995	-0.42%
2021/11/19	16	86.46	7.1	87.54	85.50	9	5,554	0.16%
2021/11/18	15.2	87.91	7	87.77	88.50	8.2	5,632	0.15%
2021/11/17	2	86.10	9	86.17	86.80	-7	5,574	-0.13%
2021/11/16	22	84.74	23	84.57	84.10	-1	5,597	-0.02%
2021/11/15	1	82.00	2	81.90	82.00	-1	5,590	-0.02%
2021/11/12	8	80.98	0	0.00	80.70	8	5,813	0.14%
2021/11/11	4.1	81.05	1	80.90	80.70	3.1	6,027	0.05%
2021/11/10	6.1	80.70	7	81.07	81.30	-0.9	6,310	-0.01%
2021/11/09	9	86.64	9	86.43	86.10	0	6,547	0.00%
2021/11/08	4	85.25	2	85.20	85.20	2	6,623	0.03%
2021/11/05	3.2	84.48	0	0.00	83.80	3.2	6,975	0.05%
2021/11/04	7.1	85.64	4	86.35	85.40	3.1	7,119	0.04%
2021/11/03	13.4	85.90	6	85.53	86.80	7.4	7,183	0.10%
2021/11/02	10	85.21	9	82.58	81.90	1	7,209	0.01%
2021/11/01	1	84.30	2	83.85	83.80	-1	7,864	-0.01%
2021/10/29	1	83.40	0	0.00	83.00	1	8,009	0.01%
2021/10/28	3	83.60	5	83.38	83.80	-2	8,052	-0.02%
2021/10/27	1	82.70	4	82.53	82.70	-3	8,166	-0.04%
2021/10/26	3	82.77	2	82.30	80.80	1	8,183	0.01%
2021/10/25	2	80.90	5	81.10	82.10	-3	8,216	-0.04%
2021/10/22	2	80.75	2	80.85	81.60	0	8,440	0.00%
2021/10/21	1	80.10	1	80.60	79.60	0	8,607	0.00%
2021/10/20	1	79.50	0.1	79.90	79.70	0.9	8,725	0.01%
2021/10/19	2	79.19	0.1	78.70	78.90	1.9	9,011	0.02%
2021/10/18	0	0.00	1	78.00	77.50	-1	9,426	-0.01%
2021/10/15	0	0.00	2.1	77.18	77.30	-2.1	9,732	-0.02%
2021/10/14	0	0.00	0.1	76.50	76.30	-0.1	9,923	0.00%
2021/10/13	5.1	75.41	9	75.29	74.80	-3.9	10,017	-0.04%
2021/10/12	2	79.00	0	0.00	78.20	2	10,175	0.02%
2021/10/08	0	0.00	1	80.30	79.20	-1	10,281	-0.01%
2021/10/07	0	0.00	1.1	80.00	80.00	-1.1	10,583	-0.01%
2021/10/06	0	0.00	0.1	77.80	77.10	-0.1	10,983	0.00%
2021/10/05	2	77.20	2	75.85	78.20	0	11,295	0.00%
2021/10/04	0	0.00	6	75.65	74.20	-6	11,500	-0.05%
2021/10/01	0.1	80.00	1	78.10	77.70	-0.9	11,719	-0.01%
2021/09/30	0	0.00	1	80.10	81.40	-1	12,476	-0.01%
2021/09/29	5.1	80.57	1	80.30	80.10	4.1	13,629	0.03%
2021/09/27	0	0.00	1	83.20	83.90	-1	14,240	-0.01%
2021/09/24	0	83.20	0	0.00	83.10	0	14,706	0.00%
2021/09/23	11	82.81	14.1	82.83	83.20	-3.1	15,148	-0.02%
2021/09/22	1	83.20	0	0.00	82.20	1	16,067	0.01%
2021/09/17	1.1	82.17	0.1	84.10	84.60	1	17,122	0.01%
2021/09/16	2	83.15	0	0.00	82.00	2	17,581	0.01%
2021/09/15	1	83.90	1.2	83.93	83.60	-0.2	17,732	0.00%
2021/09/14	1	85.40	2	85.90	85.10	-1	18,149	-0.01%
2021/09/13	5.1	86.56	0	0.00	85.70	5.1	18,268	0.03%
2021/09/10	3.1	85.08	2.1	86.28	87.30	1	18,417	0.01%
2021/09/09	0	0.00	3	84.90	85.40	-3	18,454	-0.02%
2021/09/08	0.1	85.00	3.1	84.75	84.00	-3	18,513	-0.02%
2021/09/07	6.2	84.60	4	84.40	83.90	2.2	18,598	0.01%
2021/09/06	5.1	87.33	2.1	87.02	85.90	3	18,756	0.02%
2021/09/03	1.1	89.25	1	89.60	88.90	0.1	18,862	0.00%
2021/09/02	7.3	90.84	4	90.65	89.30	3.3	18,925	0.02%
2021/09/01	8	90.94	8.3	90.14	91.70	-0.3	18,883	0.00%
2021/08/31	0.1	87.72	3	87.90	87.80	-2.9	18,824	-0.02%
2021/08/30	0.3	88.10	3	87.80	87.60	-2.8	18,995	-0.01%
2021/08/27	3	87.90	6	88.30	88.30	-3	19,293	-0.02%
2021/08/26	5.1	88.56	2	90.35	88.30	3.1	19,414	0.02%
2021/08/25	4.1	88.74	4	89.55	89.20	0.1	19,628	0.00%
2021/08/24	16	89.68	1.1	90.36	88.00	14.9	20,161	0.07%
2021/08/23	1.1	91.48	0.1	90.60	91.30	1	20,234	0.00%
2021/08/20	8	89.41	5	89.56	88.40	3	20,512	0.01%
2021/08/19	13	89.42	6	91.57	89.10	7	20,767	0.03%
2021/08/18	7	89.89	15.1	89.93	93.90	-8.1	21,357	-0.04%
2021/08/17	14	89.04	5	86.60	87.50	9	21,851	0.04%
2021/08/16	3	90.73	7	90.34	90.00	-4	22,124	-0.02%
2021/08/13	26.2	90.57	38	91.63	88.70	-11.8	22,087	-0.05%
2021/08/12	8	98.05	8	98.16	97.40	0	21,933	0.00%
2021/08/11	16.1	100.51	4	99.10	99.40	12.1	22,359	0.05%
2021/08/10	12	106.25	10	107.00	106.00	2	22,218	0.01%
2021/08/09	2.2	111.47	4	110.63	110.50	-1.9	22,524	-0.01%
2021/08/06	6.1	118.67	22	118.98	117.50	-16	22,912	-0.07%
2021/08/05	51.3	122.65	48	123.47	119.00	3.3	23,304	0.01%
2021/08/04	31	115.32	38	116.71	119.00	-7	23,153	-0.03%
2021/08/03	7	114.29	1	115.50	115.00	6	23,457	0.03%
2021/08/02	7	114.79	11	115.32	115.50	-4	24,052	-0.02%
2021/07/30	6	111.25	11	110.91	109.00	-5	24,523	-0.02%
2021/07/29	10.1	109.85	6	110.50	111.50	4.1	25,113	0.02%
2021/07/28	10.2	108.65	5	108.00	108.00	5.2	25,710	0.02%
2021/07/27	19	117.16	13	120.54	115.00	6	26,625	0.02%
2021/07/26	3	117.17	16	120.00	121.00	-13	27,900	-0.05%
2021/07/23	41.1	117.78	22	117.32	117.00	19.1	28,578	0.07%
2021/07/22	6	118.58	41.2	117.97	120.00	-35.2	28,908	-0.12%
2021/07/21	40.3	113.90	24.5	112.29	111.50	15.8	29,083	0.05%
2021/07/20	25.2	116.60	18.1	116.37	115.50	7.1	29,793	0.02%
2021/07/19	10	117.70	6	117.92	118.00	4	30,267	0.01%
2021/07/16	23	120.57	21	120.79	120.00	2	31,287	0.01%
2021/07/15	22	118.25	18	119.42	119.50	4	32,162	0.01%
2021/07/14	42	120.18	72.3	120.33	118.50	-30.3	32,502	-0.09%
2021/07/13	17.2	122.93	27	121.56	118.00	-9.8	32,438	-0.03%
2021/07/12	16.3	123.79	9	124.89	122.00	7.3	32,200	0.02%
2021/07/09	27.1	123.70	14	123.68	123.00	13.1	31,895	0.04%
2021/07/08	20.5	125.51	35.1	126.47	126.00	-14.6	31,793	-0.05%
2021/07/07	53.1	127.90	54.2	128.02	125.50	-1.1	31,619	0.00%
2021/07/06	42.2	125.05	34.2	125.17	124.50	7.9	30,890	0.03%
2021/07/05	10	123.00	23.1	123.00	123.00	-13.1	29,864	-0.04%
2021/07/02	43.2	110.45	59	110.84	112.00	-15.9	29,796	-0.05%
2021/07/01	26	109.90	14	109.25	106.50	12	29,695	0.04%
2021/06/30	20	110.12	14.4	110.16	111.50	5.6	29,394	0.02%
2021/06/29	120.2	112.60	76	110.90	109.50	44.2	29,078	0.15%	大買/
2021/06/28	54	107.10	70.3	108.76	110.50	-16.3	28,318	-0.06%
2021/06/25	23	101.91	47	101.60	101.00	-24	27,372	-0.09%
2021/06/24	19	98.42	32	98.28	98.60	-13	27,047	-0.05%
2021/06/23	99	100.61	68	99.88	100.50	31	26,874	0.12%
2021/06/22	8.4	95.50	7	96.50	94.00	1.4	26,459	0.01%
2021/06/21	18	97.05	4	97.40	96.30	14	26,334	0.05%
2021/06/18	9	100.26	3	101.00	100.00	6	26,205	0.02%
2021/06/17	2	100.75	5	100.68	101.50	-3	26,145	-0.01%
2021/06/16	30.1	99.39	7.4	100.92	99.00	22.7	26,121	0.09%
2021/06/15	4	100.83	17.2	100.81	102.00	-13.2	26,036	-0.05%
2021/06/11	8	98.30	22	99.77	97.70	-14	25,849	-0.05%
2021/06/10	9	100.22	7	100.57	99.50	2	25,768	0.01%
2021/06/09	5	99.34	8	99.56	100.00	-3	25,680	-0.01%
2021/06/08	12	100.03	13	99.44	99.60	-1	25,628	0.00%
2021/06/07	16	99.95	12	100.18	99.60	4	25,567	0.02%
2021/06/04	36.3	103.21	28	103.11	102.00	8.3	25,445	0.03%
2021/06/03	11	101.14	18	101.33	101.50	-7	25,198	-0.03%
2021/06/02	21	101.76	13	100.98	100.50	8	25,134	0.03%
2021/06/01	18	106.44	18	106.33	105.00	0	24,904	0.00%
2021/05/31	40	101.23	51	100.62	102.50	-11	24,371	-0.05%
2021/05/28	19	102.42	27	101.50	101.00	-8	24,291	-0.03%
2021/05/27	33	99.63	21	99.59	98.80	12	24,169	0.05%
2021/05/26	59.2	101.66	59	100.74	98.20	0.2	23,954	0.00%
2021/05/25	32	98.58	146.2	100.10	102.00	-114.2	23,566	-0.48%	大賣/鉅額交易
2021/05/24	125	92.43	42	90.92	93.00	83	23,702	0.35%	大買/
2021/05/21	37	88.49	19	87.06	87.50	18	23,717	0.08%
2021/05/20	32.2	86.19	12	86.69	85.50	20.2	23,725	0.09%
2021/05/19	47.2	88.32	59.2	89.14	89.60	-12	23,864	-0.05%
2021/05/18	12.2	83.20	17	83.19	85.30	-4.8	23,558	-0.02%
2021/05/17	61	80.98	23.2	81.75	77.60	37.8	23,441	0.16%
2021/05/14	56	87.61	69	87.55	86.00	-13	22,999	-0.06%
2021/05/13	53	83.75	42	84.38	84.10	11	22,681	0.05%
2021/05/12	31	88.57	85.5	88.87	86.50	-54.5	22,141	-0.25%
2021/05/11	52.3	97.37	48	97.98	95.90	4.3	21,576	0.02%
2021/05/10	117.1	112.57	93.4	109.62	106.50	23.7	21,130	0.11%	大買/
2021/05/07	65.6	110.34	75	109.71	111.50	-9.4	20,493	-0.05%
2021/05/06	70	105.29	71	104.78	103.00	-1	19,876	-0.01%
2021/05/05	34	107.75	39	106.71	102.50	-5	19,284	-0.03%
2021/05/04	47.5	116.00	58.2	115.17	113.00	-10.8	18,703	-0.06%
2021/05/03	145.1	125.76	80	124.80	121.00	65.1	17,606	0.37%	大買/
2021/04/29	20.5	114.28	47	116.01	121.00	-26.5	16,150	-0.16%
2021/04/28	87.5	112.37	60.2	113.47	110.00	27.3	15,344	0.18%
2021/04/27	36.3	112.27	25	111.98	109.50	11.3	14,764	0.08%
2021/04/26	61.7	110.42	57	111.08	113.50	4.7	14,185	0.03%
2021/04/23	35	99.41	67	102.55	103.50	-32	13,245	-0.24%
2021/04/22	45	100.47	65.1	99.83	94.50	-20.1	12,648	-0.16%
2021/04/21	61.2	95.98	72	96.37	99.10	-10.9	11,610	-0.09%
2021/04/20	33	90.25	11	90.05	90.10	22	10,594	0.21%
2021/04/19	19.1	87.01	29.2	87.95	88.30	-10.2	10,250	-0.10%
2021/04/16	7	85.69	18	86.14	86.70	-11	10,423	-0.11%
2021/04/15	0	0.00	6	82.32	83.50	-6	10,278	-0.06%
2021/04/14	13	81.88	9	82.77	81.80	4	10,284	0.04%
2021/04/13	20	86.20	22	86.70	84.30	-2	10,193	-0.02%
2021/04/12	4	86.18	2	85.05	85.30	2	10,101	0.02%
2021/04/09	7	85.61	19	85.87	85.90	-12	10,100	-0.12%
2021/04/08	10	85.64	20	85.78	85.30	-10	10,032	-0.10%
2021/04/07	18	88.25	12	88.21	87.00	6	9,930	0.06%
2021/04/06	24	87.30	7	88.00	87.10	17	9,735	0.17%
2021/04/01	8	85.81	6	86.27	85.90	2	9,868	0.02%
2021/03/31	16	85.96	28.3	86.01	85.80	-12.3	9,824	-0.13%
2021/03/30	2	85.00	2	84.65	85.00	0	9,816	0.00%
2021/03/29	18	84.61	13	83.52	84.80	5	9,775	0.05%
2021/03/26	4	81.23	0	0.00	81.60	4	9,679	0.04%
2021/03/25	1	81.40	0	0.00	80.40	1	9,733	0.01%
2021/03/24	8	79.80	2	80.40	80.40	6	9,763	0.06%
2021/03/23	3	81.10	6	81.77	80.30	-3	9,824	-0.03%
2021/03/22	0	0.00	10	81.03	81.00	-10	9,870	-0.10%
2021/03/19	5	81.34	1	81.10	81.20	4	10,119	0.04%
2021/03/18	7	83.01	1	82.70	82.70	6	10,185	0.06%
2021/03/17	7	82.74	2	83.10	82.30	5	10,369	0.05%
2021/03/16	8	83.45	11	83.45	83.10	-3	10,539	-0.03%
2021/03/15	0	0.00	2	81.30	81.30	-2	10,764	-0.02%
2021/03/12	12	82.85	10	82.00	82.00	2	10,952	0.02%
2021/03/11	1	82.40	14.1	81.64	82.50	-13.1	11,268	-0.12%
2021/03/10	0	0.00	0.1	81.70	80.70	-0.1	11,828	0.00%
2021/03/09	0	0.00	6	80.34	81.50	-6	12,144	-0.05%
2021/03/08	0	0.00	3	80.83	79.80	-3	13,341	-0.02%
2021/03/05	1	80.00	4	80.00	79.00	-3	13,843	-0.02%
2021/03/04	11	81.25	26	80.50	80.30	-15	13,814	-0.11%
2021/03/03	3	81.93	3	81.73	82.00	0	13,763	0.00%
2021/03/02	12	85.71	2	84.45	83.50	10	13,673	0.07%
2021/02/26	31	86.13	29.1	87.04	86.30	1.9	13,470	0.01%
2021/02/25	26.2	87.69	19	88.64	86.10	7.2	13,406	0.05%
2021/02/24	74	88.93	72	89.65	87.80	2	13,151	0.02%
2021/02/23	17	86.96	163	84.12	86.70	-146	12,341	-1.18%	大賣/鉅額交易
2021/02/22	13	82.67	13	83.02	82.00	0	11,843	0.00%
2021/02/19	9.1	80.55	33	80.46	79.60	-23.9	11,600	-0.21%
2021/02/18	6	76.92	16	77.13	77.50	-10	11,299	-0.09%
2021/02/17	5	74.48	24	74.86	75.20	-19	11,009	-0.17%
2021/02/05	0	0.00	7	73.47	72.90	-7	10,869	-0.06%
2021/02/04	13	73.73	28	73.77	73.00	-15	10,839	-0.14%
2021/02/03	2	72.20	2	71.50	71.50	0	10,674	0.00%
2021/02/02	2	71.40	6	71.75	71.30	-4	10,735	-0.04%
2021/02/01	11	69.43	23	70.34	71.20	-12	10,758	-0.11%
2021/01/29	4	69.85	12	69.52	69.50	-8	10,757	-0.07%
2021/01/28	14	70.39	0	0.00	70.10	14	10,723	0.13%
2021/01/27	13	72.35	7	73.13	71.70	6	10,696	0.06%
2021/01/26	11	72.45	1	72.30	72.40	10	10,631	0.09%
2021/01/25	0	0.00	6	70.00	72.30	-6	10,523	-0.06%
2021/01/22	5	69.40	0	0.00	70.80	5	10,449	0.05%
2021/01/21	2	69.70	0	0.00	69.00	2	10,419	0.02%
2021/01/20	24	70.23	9	69.32	69.00	15	10,366	0.14%
2021/01/19	17	71.22	0	0.00	71.10	17	10,298	0.17%
2021/01/18	3	69.83	2	70.30	71.00	1	10,260	0.01%
2021/01/15	32	73.57	6	73.65	72.80	26	10,178	0.26%
2021/01/14	11	73.54	1.2	75.27	75.00	9.8	10,086	0.10%
2021/01/13	12	74.89	7	74.64	74.40	5	9,993	0.05%
2021/01/12	89	75.48	18	74.38	74.00	71	9,929	0.72%
2021/01/11	79.2	76.87	52	76.38	75.20	27.2	9,768	0.28%
2021/01/08	0	0.00	7	72.10	72.30	-7	9,356	-0.07%
2021/01/07	3	72.00	2	71.20	71.80	1	9,348	0.01%
2021/01/06	11	70.70	45	70.93	70.90	-34	9,419	-0.36%
2021/01/05	4	72.18	3	72.30	72.00	1	9,347	0.01%
2021/01/04	6	72.25	0	0.00	72.80	6	9,352	0.06%
2020/12/31	3	73.53	21	73.58	73.00	-18	9,327	-0.19%
2020/12/30	11	73.57	1	73.60	73.60	10	9,341	0.11%
2020/12/29	40	74.56	29	74.47	73.70	11	9,427	0.12%
2020/12/28	20	75.68	35	75.49	75.40	-15	9,278	-0.16%
2020/12/25	2	73.45	4	73.98	73.30	-2	8,960	-0.02%
2020/12/24	32	73.09	23	73.50	73.30	9	8,889	0.10%
2020/12/23	4	70.98	7	70.83	72.10	-3	8,725	-0.03%
2020/12/22	5	70.84	0	0.00	68.90	5	8,637	0.06%
2020/12/21	1	70.00	0	0.00	71.20	1	8,554	0.01%
2020/12/18	1	71.30	15	70.49	70.50	-14	8,478	-0.17%
2020/12/17	0	0.00	1	71.40	71.70	-1	8,411	-0.01%
2020/12/16	23	71.35	7	71.24	71.10	16	8,352	0.19%
2020/12/15	14.1	70.98	8	71.85	69.70	6.1	8,300	0.07%
2020/12/14	6	75.33	1	75.10	74.90	5	8,106	0.06%
2020/12/11	12	74.63	18	75.10	75.10	-6	8,011	-0.07%
2020/12/10	26.1	76.19	57	76.04	74.70	-30.9	7,749	-0.40%
2020/12/09	27	76.10	10	76.93	76.30	17	7,503	0.23%
2020/12/08	61	74.07	19	73.95	75.00	42	7,138	0.59%
2020/12/07	26.6	74.91	36	74.08	74.50	-9.4	6,914	-0.14%
2020/12/04	76	75.51	118	75.54	74.30	-42	6,522	-0.64%	大賣/
2020/12/03	61	72.31	62	71.85	72.20	-1	5,881	-0.02%
2020/12/02	175	70.75	92	71.53	72.70	83	5,464	1.52%	大買/
2020/12/01	11	63.49	25	64.66	67.10	-14	4,158	-0.34%
2020/11/30	2	61.70	2	61.75	61.00	0	3,549	0.00%
2020/11/27	57	61.86	26	61.62	61.40	31	3,496	0.89%
2020/11/26	29	61.30	0	0.00	61.30	29	3,410	0.85%
2020/11/25	12	60.25	14	61.41	59.40	-2	3,310	-0.06%
2020/11/24	21	61.18	4	61.70	60.50	17	3,242	0.52%
2020/11/23	3	61.40	8	60.70	61.00	-5	3,131	-0.16%
2020/11/20	12	60.12	5	60.00	59.70	7	3,028	0.23%
2020/11/18	2	59.40	0	0.00	59.20	2	2,950	0.07%
2020/11/17	3	59.87	19	59.99	59.50	-16	2,927	-0.55%
2020/11/16	10	58.65	0	0.00	58.40	10	2,838	0.35%
2020/11/13	2	57.30	5	58.10	58.20	-3	2,923	-0.10%
2020/11/12	2	57.80	2	57.90	57.80	0	2,931	0.00%
2020/11/11	1	57.80	0	0.00	57.70	1	2,978	0.03%
2020/11/10	5	59.08	12	58.76	58.60	-7	2,951	-0.24%
2020/11/09	11	58.59	0	0.00	58.60	11	2,893	0.38%
2020/11/06	0	0.00	2	58.00	58.00	-2	2,928	-0.07%
2020/11/05	0	0.00	3	56.30	56.40	-3	2,904	-0.10%
2020/11/04	12	55.83	2	56.30	56.00	10	2,936	0.34%
2020/11/03	3	55.73	1	56.00	56.20	2	2,948	0.07%
2020/10/30	0	0.00	6	55.05	55.00	-6	3,009	-0.20%
2020/10/29	1	55.50	0	0.00	55.60	1	3,134	0.03%
2020/10/28	1	56.20	0	0.00	56.00	1	3,170	0.03%
2020/10/27	0	0.00	3	56.97	56.90	-3	3,231	-0.09%
2020/10/26	3	57.60	0	0.00	57.50	3	3,242	0.09%
2020/10/23	3	58.10	6	57.80	58.00	-3	3,258	-0.09%
2020/10/21	2	58.60	0	0.00	57.60	2	3,376	0.06%
2020/10/20	5	58.50	2	58.15	58.50	3	3,452	0.09%
2020/10/16	1	57.00	2	57.30	57.00	-1	3,537	-0.03%
2020/10/15	9	58.10	17	58.12	57.80	-8	3,566	-0.22%
2020/10/14	11	59.61	4	59.73	59.30	7	3,564	0.20%
2020/10/13	8	58.69	1	58.70	59.20	7	3,506	0.20%
2020/10/12	0	0.00	6	58.97	59.10	-6	3,571	-0.17%
2020/10/08	4	57.90	0	0.00	58.40	4	3,692	0.11%
2020/10/07	13	58.00	5	57.50	58.40	8	3,725	0.21%
2020/10/06	5	57.48	9	57.83	58.00	-4	3,742	-0.11%
2020/10/05	0	0.00	1	55.00	54.70	-1	3,683	-0.03%
2020/09/29	1	54.30	0	0.00	54.60	1	3,940	0.03%
2020/09/28	1	53.80	11	54.08	53.70	-10	4,113	-0.24%
2020/09/25	11	53.19	1	52.90	52.90	10	4,194	0.24%
2020/09/24	1	54.00	1	54.10	53.90	0	4,291	0.00%
2020/09/23	0	0.00	1	56.10	55.20	-1	4,440	-0.02%
2020/09/22	1	56.30	1	56.20	56.10	0	4,527	0.00%
2020/09/18	0	0.00	1	57.00	56.80	-1	4,533	-0.02%
2020/09/17	0	0.00	15	56.30	56.50	-15	4,496	-0.33%
2020/09/16	20	55.99	10	55.50	55.00	10	4,420	0.23%
2020/09/15	8	55.05	2	55.10	54.90	6	4,397	0.14%
2020/09/11	0	0.00	2	52.90	53.00	-2	4,436	-0.05%
2020/09/09	0	0.00	2	53.25	53.70	-2	4,490	-0.04%
2020/09/04	0	0.00	3	53.03	54.50	-3	4,711	-0.06%
2020/09/03	1	53.90	0	0.00	54.10	1	4,775	0.02%
2020/09/02	0	0.00	1	53.40	53.50	-1	5,075	-0.02%
2020/08/31	1	52.60	0	0.00	52.00	1	5,453	0.02%
2020/08/27	1	53.40	0	0.00	53.10	1	5,621	0.02%
2020/08/24	0	0.00	1	51.10	51.70	-1	5,683	-0.02%
2020/08/21	3	51.17	0	0.00	51.00	3	5,746	0.05%
2020/08/20	5	51.10	0	0.00	50.70	5	5,776	0.09%
2020/08/19	10	54.20	0	0.00	53.70	10	5,740	0.17%
2020/08/17	5	57.00	2	57.00	56.60	3	6,043	0.05%
2020/08/14	7	54.94	0	0.00	55.10	7	6,014	0.12%
2020/08/13	0	0.00	2	55.70	55.70	-2	6,023	-0.03%
2020/08/12	13	55.07	3	55.50	56.50	10	6,058	0.17%
2020/08/11	5	57.50	0	0.00	57.50	5	6,016	0.08%
2020/08/10	7	57.46	0	0.00	57.30	7	6,100	0.11%
2020/08/07	1	58.50	0	0.00	58.20	1	6,135	0.02%
2020/08/06	0	0.00	5	59.40	58.90	-5	6,229	-0.08%
2020/08/04	14	57.91	0	0.00	58.30	14	6,571	0.21%
2020/08/03	0	0.00	5	61.10	60.30	-5	6,585	-0.08%
2020/07/31	0	0.00	1	61.00	60.80	-1	6,608	-0.02%
2020/07/30	5	58.90	0	0.00	59.40	5	6,614	0.08%
2020/07/29	0	0.00	3	57.60	58.20	-3	6,730	-0.04%
2020/07/28	5	57.88	7	58.13	56.70	-2	6,793	-0.03%
2020/07/27	0	0.00	1	60.50	59.40	-1	6,883	-0.01%
2020/07/24	12	61.04	5	61.30	60.50	7	6,941	0.10%
2020/07/23	0	0.00	13	60.94	61.80	-13	6,936	-0.19%
2020/07/22	1	59.90	0	0.00	60.30	1	6,982	0.01%
2020/07/21	0	0.00	1	59.40	59.30	-1	7,298	-0.01%
2020/07/20	1	60.00	1	59.90	60.00	0	7,406	0.00%
2020/07/17	11	60.92	0	0.00	60.20	11	7,595	0.14%
2020/07/16	1	62.70	21	62.04	61.80	-20	8,100	-0.25%
2020/07/15	14	62.53	29	62.11	61.50	-15	8,136	-0.18%
2020/07/14	2	62.10	11	61.92	62.00	-9	8,117	-0.11%
2020/07/13	10	61.90	14	61.28	61.40	-4	8,128	-0.05%
2020/07/10	2	60.25	0	0.00	59.10	2	8,262	0.02%
2020/07/09	24	62.86	20	62.10	61.60	4	8,315	0.05%
2020/07/08	20	61.30	4	61.03	61.30	16	8,251	0.19%
2020/07/07	44	62.16	42	61.02	61.00	2	8,337	0.02%
2020/07/06	10	60.00	16	60.26	60.30	-6	8,464	-0.07%
2020/07/03	5	59.62	3	60.10	59.90	2	8,621	0.02%
2020/07/02	15	60.19	12	60.28	60.60	3	8,867	0.03%
2020/07/01	7	58.60	7	58.76	58.90	0	8,967	0.00%
2020/06/30	1	57.40	1	57.20	57.20	0	9,030	0.00%
2020/06/29	2	56.75	0	0.00	56.90	2	9,208	0.02%
2020/06/24	0	0.00	1	56.60	56.90	-1	9,421	-0.01%
2020/06/23	1	56.20	0	0.00	56.20	1	9,645	0.01%
2020/06/22	0	0.00	2	57.30	56.60	-2	9,824	-0.02%
2020/06/19	2	57.30	0	0.00	57.10	2	9,993	0.02%
2020/06/18	0	0.00	1	57.70	57.70	-1	10,100	-0.01%
2020/06/17	2	57.90	1	57.70	57.60	1	10,167	0.01%
2020/06/16	5	57.90	0	0.00	58.10	5	10,407	0.05%
2020/06/15	0	0.00	1	57.60	57.00	-1	10,527	-0.01%
2020/06/12	1	56.10	0	0.00	58.00	1	10,878	0.01%
2020/06/11	3	59.63	1	60.00	57.70	2	11,071	0.02%
2020/06/10	0	0.00	6	60.58	60.90	-6	11,061	-0.05%
2020/06/09	19	61.21	13	61.58	60.90	6	11,172	0.05%
2020/06/08	8	59.15	8	58.70	59.10	0	11,054	0.00%
2020/06/05	15	59.43	7	59.16	59.00	8	11,014	0.07%
2020/06/04	0	0.00	26	57.10	57.70	-26	10,924	-0.24%
2020/06/03	1	56.50	2	56.50	56.60	-1	10,936	-0.01%
2020/06/02	1	55.70	5	56.00	56.20	-4	11,090	-0.04%
2020/05/28	20	57.40	2	57.30	55.50	18	11,401	0.16%
2020/05/27	3	57.20	0	0.00	56.40	3	11,431	0.03%
2020/05/26	0	0.00	4	56.20	56.00	-4	11,554	-0.03%
2020/05/25	4	56.13	4	55.70	56.00	0	11,550	0.00%
2020/05/22	15	56.85	11	57.35	56.90	4	11,550	0.03%
2020/05/21	0	0.00	3	54.23	54.40	-3	11,267	-0.03%
2020/05/20	0	0.00	12	53.10	53.30	-12	11,270	-0.11%
2020/05/19	1	53.80	1	53.60	53.80	0	11,286	0.00%
2020/05/18	0	0.00	4	51.65	51.90	-4	11,323	-0.04%
2020/05/15	9	52.14	1	53.10	51.70	8	11,448	0.07%
2020/05/14	13	53.15	10	53.60	52.70	3	11,664	0.03%
2020/05/13	8	53.64	8	53.14	54.00	0	11,683	0.00%
2020/05/12	30	55.14	12	54.03	53.40	18	11,704	0.15%
2020/05/11	25	58.42	24	58.25	57.20	1	11,743	0.01%
2020/05/08	5	57.70	5	57.30	58.10	0	11,699	0.00%
2020/05/07	0	0.00	1	56.90	56.90	-1	11,649	-0.01%
2020/05/06	5	57.58	11	57.19	56.80	-6	11,693	-0.05%
2020/05/05	3	58.20	10	57.90	57.40	-7	11,743	-0.06%
2020/05/04	14	57.27	5	57.20	57.20	9	11,784	0.08%
2020/04/30	2	57.40	3	57.50	57.20	-1	11,807	-0.01%
2020/04/29	17	57.06	17	56.91	56.20	0	11,813	0.00%
2020/04/28	9	57.34	12	57.22	56.70	-3	11,869	-0.03%
2020/04/27	14	56.98	16	57.04	57.20	-2	11,965	-0.02%
2020/04/24	38	57.24	20	57.07	56.50	18	11,927	0.15%
2020/04/23	18	55.49	20	55.19	55.70	-2	11,683	-0.02%
2020/04/22	9	54.73	25	54.92	55.00	-16	11,628	-0.14%
2020/04/21	47	56.74	29	56.98	56.10	18	11,493	0.16%
2020/04/20	8	53.60	6	53.77	53.90	2	11,038	0.02%
2020/04/17	13	54.09	10	53.34	52.90	3	11,337	0.03%
2020/04/16	2	53.25	5	53.16	52.80	-3	11,336	-0.03%
2020/04/15	11	52.65	9	53.04	52.90	2	11,646	0.02%
2020/04/14	7	51.63	7	51.60	51.00	0	11,872	0.00%
2020/04/13	13	51.98	8	51.48	51.00	5	11,844	0.04%
2020/04/10	7	51.91	10	51.90	52.00	-3	11,795	-0.03%
2020/04/09	15	51.37	17	52.22	51.50	-2	11,748	-0.02%
2020/04/08	28	49.61	19	49.76	50.90	9	11,626	0.08%
2020/04/07	33	48.62	26	48.85	49.35	7	11,433	0.06%
2020/04/06	25	43.49	42	44.23	46.60	-17	11,170	-0.15%
2020/04/01	7	41.06	3	41.37	42.40	4	11,199	0.04%
2020/03/31	12	42.93	14	42.48	41.75	-2	11,102	-0.02%
2020/03/30	14	42.17	6	42.63	43.15	8	11,009	0.07%
2020/03/27	36	47.24	26	46.88	45.55	10	10,912	0.09%
2020/03/26	43	45.74	43	45.47	46.10	0	10,825	0.00%
2020/03/25	15	44.51	13	45.00	45.75	2	10,848	0.02%
2020/03/24	6	40.12	13	41.30	41.60	-7	10,947	-0.06%
2020/03/23	20	38.47	11	38.25	38.20	9	10,985	0.08%
2020/03/20	17	42.45	15	42.44	42.30	2	11,089	0.02%
2020/03/19	8	40.23	14	39.50	39.35	-6	11,195	-0.05%
2020/03/18	21	46.41	17	46.90	43.70	4	11,306	0.04%
2020/03/17	15	50.29	14	49.45	48.55	1	11,085	0.01%
2020/03/16	24	56.61	17	55.62	53.90	7	11,159	0.06%
2020/03/13	6	55.75	2	55.30	58.20	4	11,342	0.04%
2020/03/12	31	62.06	9	62.62	61.40	22	11,280	0.20%
2020/03/11	3	67.90	6	69.75	67.30	-3	11,172	-0.03%
2020/03/10	11	68.51	6	68.47	70.20	5	11,095	0.05%
2020/03/09	9	71.47	3	72.20	69.20	6	10,922	0.05%
2020/03/06	5	73.64	16	73.74	72.90	-11	10,766	-0.10%
2020/03/05	21	72.52	16	72.88	73.50	5	10,585	0.05%
2020/03/04	0	0.00	10	69.50	69.50	-10	10,336	-0.10%
2020/03/03	0	0.00	18	69.87	70.00	-18	10,290	-0.17%
2020/03/02	4	66.45	17	65.43	66.10	-13	10,160	-0.13%
2020/02/27	34	67.53	6	68.52	67.20	28	10,060	0.28%
2020/02/26	1	71.60	0	0.00	71.50	1	9,885	0.01%
2020/02/25	1	70.60	2	71.05	72.30	-1	9,851	-0.01%
2020/02/24	8	72.21	10	71.70	71.70	-2	9,777	-0.02%
2020/02/21	3	71.70	13	71.99	71.70	-10	9,756	-0.10%
2020/02/20	3	72.70	9	72.38	72.30	-6	9,761	-0.06%
2020/02/19	0	0.00	1	71.60	71.70	-1	9,814	-0.01%
2020/02/18	8	72.61	12	71.98	71.30	-4	9,716	-0.04%
2020/02/17	17	75.94	12	76.42	74.20	5	9,582	0.05%
2020/02/14	4	74.98	6	74.68	75.80	-2	9,316	-0.02%
2020/02/13	12	74.88	5	75.18	74.50	7	9,360	0.07%
2020/02/12	22	75.71	23	75.69	75.20	-1	9,328	-0.01%
2020/02/11	14	73.93	3	73.70	73.90	11	9,049	0.12%
2020/02/10	4	72.58	3	71.60	72.20	1	8,942	0.01%
2020/02/07	14	73.51	16	72.86	72.20	-2	8,887	-0.02%
2020/02/06	6	74.63	5	74.66	74.60	1	8,852	0.01%
2020/02/05	7	73.76	12	72.90	74.00	-5	8,722	-0.06%
2020/02/04	5	71.80	6	72.08	71.90	-1	8,541	-0.01%
2020/02/03	21	69.62	18	69.13	71.60	3	8,433	0.04%
2020/01/31	18	70.13	5	70.00	70.70	13	8,262	0.16%
2020/01/30	11	71.09	19	71.14	69.00	-8	8,099	-0.10%
2020/01/20	16	76.14	15	75.83	76.00	1	7,900	0.01%
2020/01/17	13	75.85	12	75.79	75.10	1	7,801	0.01%
2020/01/16	9	75.08	6	74.90	74.90	3	7,684	0.04%
2020/01/15	2	74.65	5	75.64	74.20	-3	7,576	-0.04%
2020/01/14	2	75.85	3	75.60	75.90	-1	7,470	-0.01%
2020/01/13	2	74.50	12	74.65	76.00	-10	7,378	-0.14%
2020/01/10	15	71.52	11	71.95	73.00	4	6,952	0.06%
2020/01/09	16	72.93	18	73.03	71.20	-2	6,765	-0.03%
2020/01/08	28	71.35	33	71.28	71.40	-5	6,350	-0.08%
2020/01/07	5	67.76	3	68.30	69.10	2	5,876	0.03%
2020/01/06	8	69.35	9	67.77	67.70	-1	5,744	-0.02%
2020/01/03	10	68.89	5	69.20	69.30	5	5,682	0.09%
2020/01/02	14	70.36	25	70.58	70.30	-11	5,568	-0.20%
2019/12/31	2	68.60	16	68.74	68.70	-14	5,353	-0.26%
2019/12/30	10	69.33	1	68.20	68.30	9	5,289	0.17%
2019/12/27	25	70.48	9	70.62	70.40	16	5,192	0.31%
2019/12/26	8	69.46	16	69.03	69.70	-8	4,897	-0.16%
2019/12/25	6	69.33	5	69.18	69.60	1	4,828	0.02%
2019/12/24	7	67.23	17	68.09	69.50	-10	4,736	-0.21%
2019/12/23	19	67.00	8	67.08	66.80	11	4,598	0.24%
2019/12/20	16	69.10	12	69.21	68.50	4	4,461	0.09%
2019/12/19	7	68.00	6	68.67	68.20	1	4,320	0.02%
2019/12/18	5	67.84	25	67.32	66.80	-20	4,084	-0.49%
2019/12/17	5	68.80	5	68.40	68.10	0	3,910	0.00%
2019/12/16	32	66.20	45	66.99	67.80	-13	3,704	-0.35%
2019/12/13	9	63.23	9	63.44	63.40	0	3,368	0.00%
2019/12/12	6	61.60	16	61.71	61.50	-10	3,135	-0.32%
2019/12/11	49	60.71	22	60.96	61.50	27	2,982	0.91%
2019/12/10	19	57.73	27	58.09	59.20	-8	2,629	-0.30%
2019/12/09	1	55.50	6	55.37	56.00	-5	2,321	-0.22%
2019/12/06	3	53.87	12	54.28	54.00	-9	2,192	-0.41%
2019/12/05	2	52.60	13	52.69	53.00	-11	2,100	-0.52%
2019/12/04	1	50.70	0	0.00	50.90	1	2,089	0.05%
2019/12/03	1	50.90	0	0.00	51.30	1	2,138	0.05%
2019/12/02	6	50.75	0	0.00	50.60	6	2,157	0.28%
2019/11/28	0	0.00	1	52.60	52.00	-1	2,266	-0.04%
2019/11/27	7	52.33	0	0.00	52.50	7	2,271	0.31%
2019/11/26	1	52.00	0	0.00	52.10	1	2,274	0.04%
2019/11/25	0	0.00	2	52.10	51.80	-2	2,272	-0.09%
2019/11/20	1	53.00	0	0.00	52.90	1	2,283	0.04%
2019/11/19	1	54.00	1	54.20	54.30	0	2,248	0.00%
2019/11/18	1	54.00	8	53.79	53.90	-7	2,203	-0.32%
2019/11/15	7	52.04	1	52.10	52.00	6	2,119	0.28%
2019/11/14	0	0.00	5	52.40	51.70	-5	2,109	-0.24%
2019/11/13	1	53.60	5	53.70	53.80	-4	2,070	-0.19%
2019/11/12	8	53.39	7	54.26	52.90	1	2,028	0.05%
2019/11/11	0	0.00	5	54.00	52.60	-5	1,916	-0.26%
2019/11/08	1	52.60	0	0.00	52.00	1	1,817	0.06%
2019/11/06	1	51.90	1	52.10	52.20	0	1,835	0.00%
2019/11/05	9	51.57	9	52.74	52.70	0	1,828	0.00%
2019/11/04	5	50.70	0	0.00	50.70	5	1,803	0.28%
2019/11/01	6	50.17	1	50.00	50.00	5	1,839	0.27%
2019/10/31	4	51.45	5	50.86	50.60	-1	1,932	-0.05%
2019/10/30	0	0.00	2	51.20	51.60	-2	1,967	-0.10%
2019/10/28	5	50.70	0	0.00	50.90	5	2,143	0.23%
2019/10/25	1	50.90	0	0.00	50.90	1	2,267	0.04%
2019/10/21	0	0.00	6	50.92	51.50	-6	2,753	-0.22%
2019/10/17	1	49.25	5	49.55	49.25	-4	2,830	-0.14%
2019/10/15	0	0.00	10	49.35	49.25	-10	2,969	-0.34%
2019/10/09	5	49.00	0	0.00	48.70	5	3,202	0.16%
2019/10/08	1	49.55	0	0.00	49.70	1	3,320	0.03%
2019/10/02	0	0.00	1	50.40	50.40	-1	3,786	-0.03%
2019/10/01	0	0.00	6	50.55	51.00	-6	3,915	-0.15%
2019/09/27	3	50.00	1	50.30	50.30	2	3,941	0.05%
2019/09/26	0	0.00	1	51.30	51.30	-1	3,934	-0.03%
2019/09/25	6	51.53	1	51.50	51.30	5	3,947	0.13%
2019/09/24	6	52.30	4	54.40	52.40	2	3,948	0.05%
2019/09/20	0	0.00	2	52.20	52.00	-2	3,866	-0.05%
2019/09/19	0	0.00	1	52.20	51.80	-1	3,944	-0.03%
2019/09/18	1	53.00	6	52.40	52.40	-5	3,966	-0.13%
2019/09/17	0	0.00	6	52.08	52.60	-6	4,049	-0.15%
2019/09/12	0	0.00	1	51.50	51.60	-1	4,059	-0.02%
2019/09/11	6	51.22	0	0.00	51.20	6	4,059	0.15%
2019/09/09	10	51.05	0	0.00	50.80	10	4,042	0.25%
2019/09/06	6	51.60	0	0.00	51.60	6	4,026	0.15%
2019/09/05	0	0.00	5	51.80	51.80	-5	3,993	-0.13%
2019/09/04	0	0.00	1	51.20	51.30	-1	3,947	-0.03%
2019/09/03	1	51.30	3	51.53	51.60	-2	3,933	-0.05%
2019/09/02	7	50.67	16	50.95	52.00	-9	3,881	-0.23%
2019/08/21	1	49.30	1	49.60	49.30	0	3,767	0.00%
2019/08/20	0	0.00	1	49.25	49.75	-1	3,753	-0.03%
2019/08/19	2	48.20	0	0.00	48.40	2	3,734	0.05%
2019/08/16	8	47.88	2	47.50	47.90	6	3,750	0.16%
2019/08/15	0	0.00	6	47.78	47.65	-6	3,751	-0.16%
2019/08/14	0	0.00	3	48.47	48.40	-3	3,760	-0.08%
2019/08/13	0	0.00	1	47.25	47.15	-1	3,768	-0.03%
2019/08/12	5	48.00	0	0.00	47.60	5	3,817	0.13%
2019/08/08	3	48.57	1	48.70	48.55	2	3,847	0.05%
2019/08/07	10	49.31	0	0.00	48.50	10	3,899	0.26%
2019/08/06	4	47.35	5	48.17	49.30	-1	3,918	-0.03%
2019/08/05	0	0.00	2	49.70	49.20	-2	3,881	-0.05%
2019/08/02	10	50.38	5	50.72	50.30	5	3,905	0.13%
2019/08/01	12	52.98	19	52.97	53.20	-7	3,901	-0.18%
2019/07/31	22	52.45	3	52.60	52.90	19	3,919	0.48%
2019/07/30	8	54.35	11	53.79	53.30	-3	3,907	-0.08%
2019/07/29	12	54.84	8	55.01	55.00	4	3,903	0.10%
2019/07/26	0	0.00	5	53.40	53.30	-5	3,932	-0.13%
2019/07/25	1	53.70	18	53.22	53.70	-17	3,954	-0.43%
2019/07/24	5	52.92	5	52.66	52.20	0	3,949	0.00%
2019/07/23	6	53.08	11	52.31	51.70	-5	3,904	-0.13%
2019/07/22	0	0.00	6	50.35	51.00	-6	3,863	-0.16%
2019/07/19	9	49.63	6	50.17	50.90	3	3,977	0.08%
2019/07/18	3	50.07	17	50.32	49.00	-14	4,037	-0.35%
2019/07/17	8	50.65	1	50.00	50.00	7	4,124	0.17%
2019/07/16	13	51.23	6	50.93	50.10	7	4,302	0.16%
2019/07/15	116	52.65	96	52.88	52.20	20	4,331	0.46%	大買/
2019/07/12	4	51.90	8	52.48	52.70	-4	4,230	-0.09%
2019/07/11	1	52.10	10	51.55	51.60	-9	4,128	-0.22%
2019/07/10	1	50.00	0	0.00	50.50	1	3,999	0.03%
2019/07/09	10	50.76	13	49.98	49.60	-3	3,946	-0.08%
2019/07/08	6	48.98	8	49.04	48.90	-2	3,761	-0.05%
2019/07/05	6	47.22	16	46.69	48.70	-10	3,671	-0.27%
2019/07/04	5	45.50	10	45.73	45.60	-5	3,546	-0.14%
2019/07/03	5	45.05	9	45.36	44.85	-4	3,553	-0.11%
2019/07/02	19	45.17	11	45.38	45.10	8	3,620	0.22%
2019/07/01	7	45.67	15	45.95	45.90	-8	3,606	-0.22%
2019/06/28	17	45.04	17	44.98	44.80	0	3,578	0.00%
2019/06/27	20	45.81	0	0.00	45.55	20	3,572	0.56%
2019/06/26	2	46.30	6	46.27	45.80	-4	3,521	-0.11%
2019/06/25	18	44.99	15	44.88	44.95	3	3,433	0.09%
2019/06/24	8	45.03	8	45.44	45.65	0	3,391	0.00%
2019/06/21	8	43.04	10	42.54	43.60	-2	3,266	-0.06%
2019/06/19	2	41.75	2	42.10	41.95	0	3,197	0.00%
2019/06/13	6	41.42	2	41.23	41.30	4	3,264	0.12%
2019/06/12	1	41.40	0	0.00	41.55	1	3,267	0.03%
2019/06/06	1	39.95	0	0.00	40.20	1	3,249	0.03%
2019/06/04	1	40.50	0	0.00	40.10	1	3,234	0.03%
2019/05/29	1	41.80	0	0.00	41.65	1	3,179	0.03%
2019/05/28	0	0.00	1	42.50	42.50	-1	3,176	-0.03%
2019/05/27	3	42.00	2	41.85	41.85	1	3,163	0.03%
2019/05/23	4	41.68	1	41.25	41.55	3	3,153	0.10%
2019/05/20	5	42.50	0	0.00	42.00	5	3,122	0.16%
2019/05/17	2	43.93	0	0.00	43.80	2	3,091	0.06%
2019/05/15	1	48.35	1	48.80	48.00	0	2,994	0.00%
2019/05/14	1	46.30	5	45.60	48.30	-4	2,933	-0.14%
2019/05/13	5	48.51	1	48.10	47.60	4	2,871	0.14%
2019/05/10	1	49.15	0	0.00	48.85	1	2,839	0.04%
2019/05/09	2	48.90	2	47.33	48.20	0	2,769	0.00%
2019/05/08	1	50.10	1	48.90	49.75	0	2,667	0.00%
2019/05/07	1	50.00	1	49.80	49.90	0	2,605	0.00%
2019/05/06	1	49.30	0	0.00	49.25	1	2,536	0.04%
2019/05/03	4	52.00	6	52.12	51.80	-2	2,436	-0.08%
2019/04/30	4	48.96	20	49.50	50.00	-16	2,204	-0.73%
2019/04/29	32	48.12	14	48.04	47.15	18	2,094	0.86%
2019/04/26	7	50.47	5	50.08	49.75	2	1,979	0.10%
2019/04/25	6	49.88	24	49.95	50.20	-18	1,844	-0.98%
2019/04/24	5	49.02	5	48.39	48.85	0	1,674	0.00%
2019/04/23	6	47.48	22	47.78	47.90	-16	1,535	-1.04%
2019/04/22	17	47.36	43	46.98	48.00	-26	1,362	-1.91%
2019/04/19	6	43.98	32	43.80	44.40	-26	1,110	-2.34%
2019/04/16	5	41.30	0	0.00	41.75	5	908	0.55%
2019/04/15	1	40.90	0	0.00	40.70	1	892	0.11%
2019/04/12	1	41.10	0	0.00	40.90	1	884	0.11%
2019/04/11	0	0.00	2	42.28	42.00	-2	870	-0.23%
2019/04/10	0	0.00	1	43.00	42.65	-1	859	-0.12%
2019/04/09	0	0.00	2	43.30	43.30	-2	843	-0.24%
2019/04/08	7	43.15	8	43.56	43.70	-1	805	-0.12%
2019/04/02	0	0.00	1	40.20	40.15	-1	708	-0.14%
2019/03/28	0	0.00	9	40.20	40.00	-9	682	-1.32%
2019/03/27	1	39.40	0	0.00	40.10	1	676	0.15%
2019/03/22	0	0.00	1	40.00	40.15	-1	672	-0.15%
2019/03/21	6	39.88	0	0.00	39.95	6	665	0.90%
2019/03/20	1	39.45	6	39.55	39.50	-5	650	-0.77%
2019/03/19	5	39.35	0	0.00	39.30	5	642	0.78%
2019/03/13	0	0.00	6	42.45	42.00	-6	628	-0.95%
2019/03/11	17	42.77	0	0.00	42.90	17	747	2.28%
2019/03/08	0	0.00	0	43.35	42.80	0	785	0.00%
2019/03/07	1	42.80	0	0.00	42.50	1	800	0.12%
2019/03/06	1	42.80	1	42.90	42.75	0	818	0.00%
2019/03/04	0	0.00	5	43.00	43.00	-5	842	-0.59%
2019/02/26	5	43.20	0	0.00	43.95	5	833	0.60%
2019/02/25	1	43.70	0	0.00	43.70	1	829	0.12%
2019/02/22	0	0.00	1	44.50	43.50	-1	847	-0.12%
2019/02/20	5	43.05	0	0.00	42.90	5	858	0.58%
2019/02/19	0	0.00	1	44.20	43.80	-1	851	-0.12%
2019/02/18	10	42.55	0	0.00	43.60	10	840	1.19%
2019/02/14	2	42.90	0	0.00	43.10	2	865	0.23%
2019/02/13	0	0.00	12	43.05	43.80	-12	854	-1.40%
2019/02/12	5	41.10	1	41.30	41.35	4	837	0.48%
2019/02/11	0	0.00	3	41.40	40.90	-3	876	-0.34%
2019/01/25	0	0.00	1	42.25	41.55	-1	900	-0.11%
2019/01/24	3	42.35	4	42.25	42.00	-1	904	-0.11%
2019/01/23	0	0.00	2	42.00	42.00	-2	899	-0.22%
2019/01/21	0	0.00	5	41.60	41.55	-5	911	-0.55%
2019/01/18	0	0.00	5	40.70	40.70	-5	929	-0.54%
2019/01/15	0	0.00	1	40.45	40.60	-1	965	-0.10%
2019/01/14	0	0.00	5	40.10	40.20	-5	966	-0.52%
2019/01/09	0	0.00	5	40.85	40.70	-5	996	-0.50%
2019/01/08	0	0.00	2	39.78	40.15	-2	1,001	-0.20%
2019/01/07	5	39.65	0	0.00	39.55	5	1,022	0.49%
2019/01/03	0	0.00	6	39.78	39.00	-6	1,098	-0.55%
2019/01/02	0	0.00	5	39.50	39.50	-5	1,109	-0.45%
2018/12/25	1	39.90	0	0.00	39.85	1	1,162	0.09%
2018/12/24	15	39.80	0	0.00	40.10	15	1,162	1.29%
2018/12/22	5	39.45	0	0.00	39.30	5	1,162	0.43%
2018/12/21	6	38.96	0	0.00	39.75	6	1,168	0.51%
2018/12/14	2	41.00	0	0.00	40.90	2	1,198	0.17%
2018/12/11	0	0.00	4	40.98	40.70	-4	1,218	-0.33%
2018/12/10	11	41.36	1	41.10	41.15	10	1,233	0.81%
2018/12/06	1	43.50	0	0.00	42.40	1	1,226	0.08%
2018/12/05	1	44.85	2	45.40	45.55	-1	1,205	-0.08%
2018/12/04	2	44.10	8	44.88	45.30	-6	1,179	-0.51%
2018/12/03	1	41.95	5	42.88	43.50	-4	1,141	-0.35%
2018/11/30	0	0.00	1	42.00	39.80	-1	1,130	-0.09%
2018/11/28	3	40.92	5	41.15	41.40	-2	1,169	-0.17%
2018/11/27	3	40.92	2	41.20	41.10	1	1,162	0.09%
2018/11/26	1	40.60	1	40.80	41.00	0	1,159	0.00%
2018/11/23	1	41.00	1	40.35	40.25	0	1,159	0.00%
2018/11/22	1	40.85	0	0.00	40.40	1	1,161	0.09%
2018/11/21	0	0.00	2	39.80	41.00	-2	1,188	-0.17%
2018/11/20	0	0.00	6	40.40	40.15	-6	1,180	-0.51%
2018/11/19	1	40.45	0	0.00	40.45	1	1,178	0.08%
2018/11/16	0	0.00	3	39.30	39.00	-3	1,178	-0.25%
2018/11/15	0	0.00	5	39.25	39.00	-5	1,187	-0.42%
2018/11/09	1	36.60	0	0.00	36.55	1	1,241	0.08%
2018/11/08	4	37.73	5	36.75	37.10	-1	1,250	-0.08%
2018/11/05	0	0.00	1	38.50	38.70	-1	1,332	-0.08%
2018/11/02	0	0.00	1	38.85	38.55	-1	1,348	-0.07%
2018/11/01	2	38.40	0	0.00	38.50	2	1,351	0.15%
2018/10/25	10	36.40	0	0.00	35.15	10	1,525	0.66%
2018/10/24	0	0.00	5	38.76	38.55	-5	1,519	-0.33%
2018/10/19	4	39.08	2	39.50	39.50	2	1,519	0.13%
2018/10/17	2	40.20	0	0.00	40.40	2	1,589	0.13%
2018/10/16	1	40.25	1	39.80	40.35	0	1,632	0.00%
2018/10/15	13	40.09	0	0.00	40.00	13	1,659	0.78%
2018/10/12	9	40.92	0	0.00	41.35	9	1,669	0.54%
2018/10/11	1	41.05	0	0.00	41.00	1	1,666	0.06%
2018/10/08	3	45.60	4	46.00	45.55	-1	1,623	-0.06%
2018/10/05	8	46.14	1	46.50	46.00	7	1,619	0.43%
2018/10/03	1	48.60	0	0.00	48.60	1	1,669	0.06%
2018/10/01	0	0.00	1	49.10	49.60	-1	1,739	-0.06%
2018/09/28	2	49.13	0	0.00	49.10	2	1,771	0.11%
2018/09/27	5	49.35	0	0.00	49.30	5	1,785	0.28%
2018/09/25	1	50.00	0	0.00	50.30	1	1,804	0.06%
2018/09/20	3	50.20	0	0.00	50.10	3	1,840	0.16%
2018/09/19	0	0.00	3	51.77	51.70	-3	1,849	-0.16%
2018/09/18	0	0.00	2	50.95	51.10	-2	1,844	-0.11%
2018/09/14	0	0.00	6	50.65	50.70	-6	1,856	-0.32%
2018/09/13	0	0.00	3	50.00	49.50	-3	1,853	-0.16%
2018/09/10	5	48.26	0	0.00	48.30	5	1,893	0.26%
2018/09/07	6	49.73	0	0.00	49.75	6	1,896	0.32%
2018/09/06	3	51.87	0	0.00	51.60	3	1,895	0.16%
2018/09/05	1	53.20	3	53.13	52.80	-2	1,924	-0.10%
2018/08/28	5	52.60	5	52.60	52.40	0	1,960	0.00%
2018/08/23	2	50.20	0	0.00	50.30	2	2,111	0.09%
2018/08/22	1	49.00	0	0.00	49.55	1	2,140	0.05%
2018/08/21	1	48.80	0	0.00	48.55	1	2,138	0.05%
2018/08/20	2	49.70	0	0.00	48.80	2	2,126	0.09%
2018/08/17	4	51.65	3	50.80	50.70	1	2,104	0.05%
2018/08/13	15	51.19	2	50.90	51.80	13	2,072	0.63%
2018/08/10	1	55.20	0	0.00	54.70	1	2,012	0.05%
2018/08/09	20	56.24	1	56.40	56.00	19	2,019	0.94%
2018/08/08	1	57.40	0	0.00	57.20	1	2,066	0.05%
2018/08/07	5	57.70	5	57.70	57.70	0	2,073	0.00%
2018/08/03	15	57.01	12	57.18	57.40	3	2,102	0.14%
2018/08/02	5	55.92	17	55.86	56.30	-12	2,038	-0.59%
2018/07/26	1	53.70	0	0.00	54.00	1	2,237	0.04%
2018/07/24	15	53.77	17	52.12	53.90	-2	2,240	-0.09%
2018/07/23	0	0.00	6	50.70	50.40	-6	2,185	-0.27%
2018/07/20	7	53.50	0	0.00	53.20	7	2,146	0.33%
2018/07/19	1	55.80	2	55.40	54.80	-1	2,117	-0.05%
2018/07/18	2	57.00	0	0.00	56.40	2	2,110	0.09%
2018/07/16	2	58.35	4	58.20	58.00	-2	2,103	-0.10%
2018/07/12	5	58.02	7	58.40	58.10	-2	2,125	-0.09%
2018/07/11	3	57.93	0	0.00	58.10	3	2,141	0.14%
2018/07/10	10	65.70	10	65.74	65.70	0	2,084	0.00%
2018/07/09	0	0.00	2	65.60	65.30	-2	2,056	-0.10%
2018/07/06	8	65.29	0	0.00	65.10	8	2,045	0.39%
2018/07/05	5	66.20	0	0.00	66.40	5	2,076	0.24%
2018/07/04	5	66.90	0	0.00	66.90	5	2,071	0.24%
2018/07/03	2	67.00	0	0.00	67.00	2	2,086	0.10%
2018/07/02	0	0.00	12	68.21	67.80	-12	2,078	-0.58%
2018/06/29	2	65.45	0	0.00	65.70	2	2,044	0.10%
2018/06/27	3	65.03	0	0.00	64.80	3	2,040	0.15%
2018/06/26	2	64.60	2	64.90	64.40	0	2,065	0.00%
2018/06/25	11	66.40	0	0.00	66.30	11	2,051	0.54%
2018/06/20	3	66.97	0	0.00	67.80	3	2,127	0.14%
2018/06/19	1	67.20	0	0.00	67.00	1	2,121	0.05%
2018/06/13	5	68.24	13	68.25	68.50	-8	2,106	-0.38%
2018/06/12	0	0.00	5	67.72	67.90	-5	2,091	-0.24%
2018/06/11	2	66.60	0	0.00	66.20	2	2,060	0.10%
2018/06/07	0	0.00	1	67.10	67.00	-1	2,145	-0.05%
2018/06/06	5	68.00	4	67.93	67.30	1	2,158	0.05%
2018/06/04	11	66.97	0	0.00	67.10	11	2,268	0.48%
2018/06/01	2	66.70	0	0.00	66.60	2	2,258	0.09%
2018/05/31	11	67.71	1	68.00	67.60	10	2,237	0.45%
2018/05/24	0	0.00	10	63.40	63.80	-10	2,087	-0.48%
2018/05/21	1	62.10	0	0.00	63.10	1	2,142	0.05%
2018/05/18	5	61.60	0	0.00	61.80	5	2,143	0.23%
2018/05/17	5	62.60	0	0.00	62.60	5	2,160	0.23%
2018/05/16	2	63.70	7	62.86	63.20	-5	2,142	-0.23%
2018/05/15	5	60.80	0	0.00	60.80	5	2,111	0.24%
2018/05/14	1	61.30	0	0.00	60.70	1	2,178	0.05%
2018/05/11	2	64.05	0	0.00	63.20	2	2,124	0.09%
2018/05/10	1	63.30	0	0.00	63.60	1	2,118	0.05%
2018/05/09	4	62.78	6	63.03	63.10	-2	2,113	-0.09%
2018/05/08	10	64.98	2	64.30	63.90	8	2,070	0.39%
2018/05/07	1	70.40	0	0.00	70.20	1	1,905	0.05%
2018/05/03	1	71.00	0	71.70	71.10	1	1,991	0.05%
2018/04/27	1	71.10	0	0.00	71.20	1	2,056	0.05%
2018/04/25	1	71.50	0	0.00	72.40	1	2,195	0.05%
2018/04/24	2	71.90	0	0.00	71.90	2	2,237	0.09%
2018/04/12	1	76.40	0	0.00	76.60	1	2,323	0.04%
2018/04/09	0	0.00	2	75.00	75.60	-2	2,367	-0.08%
2018/04/02	1	75.50	0	0.00	75.30	1	2,399	0.04%
2018/03/31	2	75.50	0	0.00	75.60	2	2,438	0.08%
2018/03/27	2	75.50	0	0.00	75.20	2	2,758	0.07%
2018/03/26	0	0.00	1	75.20	75.00	-1	2,752	-0.04%
2018/03/21	1	74.60	0	0.00	74.70	1	2,787	0.04%
2018/03/19	0	0.00	1	76.10	75.30	-1	2,820	-0.04%
2018/03/16	2	76.00	0	0.00	75.70	2	2,824	0.07%
2018/03/14	1	75.50	0.1	75.20	75.50	0.9	2,804	0.03%
2018/03/13	1	74.50	0	0.00	76.00	1	2,840	0.04%
2018/03/12	0.2	74.00	0	0.00	73.80	0.2	2,810	0.01%
2018/03/09	0	0.00	15	74.72	74.50	-15	2,819	-0.53%
2018/03/08	8	73.89	2	74.50	74.20	6	2,856	0.21%
2018/03/06	5	72.20	0	0.00	72.00	5	2,818	0.18%
2018/03/02	0	0.00	10	73.00	72.90	-10	2,971	-0.34%
2018/02/27	1	74.20	1	74.10	73.50	0	3,035	0.00%
2018/02/26	10	73.50	0	0.00	73.40	10	3,036	0.33%
2018/02/21	0	0.00	2	73.50	73.90	-2	3,261	-0.06%
2018/02/12	3	71.57	0	0.00	71.60	3	3,240	0.09%
2018/02/09	0	0.00	1	70.60	71.00	-1	3,264	-0.03%
2018/02/08	1	70.30	0	0.00	70.30	1	3,264	0.03%
2018/02/07	0	0.00	3	70.40	69.90	-3	3,267	-0.09%
2018/02/06	3	68.27	0	0.00	68.00	3	3,273	0.09%
2018/01/30	4	72.10	0	72.60	72.00	4	3,650	0.11%
2018/01/29	1	72.30	0	0.00	72.50	1	3,649	0.03%
2018/01/26	0	0.00	6	74.98	75.30	-6	3,578	-0.17%
2018/01/23	0	0.00	3	75.33	75.30	-3	3,651	-0.08%
2018/01/22	1	75.90	0	0.00	75.90	1	3,656	0.03%
2018/01/19	2	73.90	11	74.74	74.90	-9	3,738	-0.24%
2018/01/18	4	73.60	4	73.50	73.20	0	3,715	0.00%
2018/01/15	2	72.90	0	0.00	72.80	2	3,749	0.05%
2018/01/10	0	0.00	7	71.23	71.00	-7	3,946	-0.18%
2018/01/09	1	72.80	1	73.40	73.20	0	4,239	0.00%
2018/01/08	0	0.00	1	72.70	72.60	-1	4,269	-0.02%
2018/01/05	5	73.90	0	0.00	73.60	5	4,330	0.12%
2018/01/04	1	73.60	0	0.00	74.00	1	4,354	0.02%
2018/01/03	2	72.60	1	73.70	73.80	1	4,397	0.02%
2018/01/02	1	71.80	1	70.70	71.80	0	4,545	0.00%