美時 (1795)-台新-新莊券商分點個股進出

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

美時

(1795)

可現股當沖

股價
259.0
漲跌
▲1.5
漲幅
+0.58%
成交量
1,041張
產業
上市生技醫療類股
622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

美時 (1795)籌碼相關－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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	4	260.63	2	259.25	259.00	2	2,057	0.10%
2024/12/16	1	261.50	0	0.00	257.50	1	2,064	0.05%
2024/12/13	2	262.50	5	262.60	261.00	-3	2,059	-0.14%
2024/12/12	1.3	266.00	0	0.00	265.00	1.3	2,080	0.06%
2024/12/11	2	266.03	8	266.13	266.00	-6	2,081	-0.29%
2024/12/10	0.2	274.50	0	0.00	272.50	0.2	2,075	0.01%
2024/12/09	1.1	278.77	1	276.00	276.50	0.1	2,093	0.01%
2024/12/06	6	282.75	1	283.00	280.00	5	2,105	0.24%
2024/12/05	3	286.67	0	0.00	286.00	3	2,098	0.14%
2024/12/04	5	287.60	3	287.17	287.00	2	2,095	0.10%
2024/12/03	1	287.00	0	0.00	288.00	1	2,115	0.05%
2024/12/02	3	290.17	3	290.83	286.00	0	2,109	0.00%
2024/11/29	5	290.80	9	285.94	291.50	-4	2,084	-0.19%
2024/11/28	2	278.99	2	278.75	277.00	0	2,014	0.00%
2024/11/27	4	280.88	0	280.00	279.50	4	2,001	0.20%
2024/11/26	1	284.50	0	0.00	283.00	1	1,997	0.05%
2024/11/25	0	0.00	3	284.00	285.50	-3	1,985	-0.15%
2024/11/22	3	282.83	2	281.50	281.50	1	1,981	0.05%
2024/11/21	3	286.17	2	289.50	285.50	1	1,967	0.05%
2024/11/20	0	0.00	2.5	288.60	288.00	-2.5	1,938	-0.13%
2024/11/19	0	0.00	1	284.50	285.50	-1	1,922	-0.05%
2024/11/18	1	279.00	2	278.00	279.00	-1	1,948	-0.05%
2024/11/15	1.5	282.67	1	284.50	277.50	0.5	1,969	0.03%
2024/11/14	32	286.70	32	286.94	282.00	0	1,956	0.00%
2024/11/13	4.4	285.13	2	283.25	281.50	2.4	1,883	0.13%
2024/11/12	3	285.00	2.3	285.87	285.00	0.7	1,843	0.04%
2024/11/11	8	286.63	4	288.13	290.00	4	1,833	0.22%
2024/11/08	5.2	276.52	1.2	280.92	285.00	4	1,809	0.22%
2024/11/06	1.1	261.36	0	0.00	259.00	1.1	1,725	0.06%
2024/11/05	1	264.00	4	258.88	264.00	-3	1,760	-0.17%
2024/11/01	2	254.75	2	252.50	255.00	0	1,888	0.00%
2024/10/30	1	252.50	3	252.00	251.50	-2	1,927	-0.10%
2024/10/28	1	257.50	1	258.50	258.00	0	2,021	0.00%
2024/10/25	5	258.60	2	261.25	257.50	3	2,063	0.15%
2024/10/24	1	262.00	1	263.00	260.00	0	2,088	0.00%
2024/10/22	1	259.00	1	260.99	259.00	0	2,100	0.00%
2024/10/21	2	260.00	1	261.00	260.00	1	2,133	0.05%
2024/10/18	2	259.00	1	260.00	259.00	1	2,160	0.05%
2024/10/17	1	259.50	1	260.50	260.00	0	2,198	0.00%
2024/10/09	3	256.17	2	255.75	255.50	1	2,530	0.04%
2024/10/08	2	262.00	2	260.75	262.00	0	2,546	0.00%
2024/10/04	1	258.00	1	258.50	258.00	0	2,656	0.00%
2024/10/01	2.3	260.22	3	260.00	261.00	-0.7	2,687	-0.03%
2024/09/30	2	262.50	3	263.33	263.00	-1	2,757	-0.04%
2024/09/27	0	0.00	1	270.50	270.00	-1	2,793	-0.04%
2024/09/25	1	271.00	0	0.00	271.00	1	2,990	0.03%
2024/09/23	0	0.00	1	272.00	274.00	-1	3,212	-0.03%
2024/09/20	2	272.50	2	268.50	268.50	0	3,430	0.00%
2024/09/13	0.1	270.00	0	0.00	269.00	0.1	3,568	0.00%
2024/09/12	0	0.00	0.1	276.50	277.50	-0.1	3,586	0.00%
2024/09/11	0	0.00	1	274.00	270.50	-1	3,649	-0.03%
2024/09/10	1.1	284.05	1	285.00	278.00	0.1	3,656	0.00%
2024/09/09	1	276.00	0	0.00	284.50	1	3,667	0.03%
2024/09/06	0.4	271.69	0	0.00	275.50	0.4	3,681	0.01%
2024/09/05	0	0.00	4	270.13	266.50	-4	3,698	-0.11%
2024/09/04	1	267.00	0	0.00	274.00	1	3,719	0.03%
2024/09/02	7	290.79	1	292.50	286.50	6	3,763	0.16%
2024/08/30	6	287.50	9	287.28	287.00	-3	3,793	-0.08%
2024/08/29	1	281.50	1	282.00	282.00	0	3,780	0.00%
2024/08/27	1	285.00	1	284.50	285.00	0	3,895	0.00%
2024/08/23	2	281.75	2	276.75	281.50	0	3,949	0.00%
2024/08/21	2	283.00	0	0.00	281.50	2	3,999	0.05%
2024/08/20	3	286.00	2	286.00	284.50	1	4,004	0.02%
2024/08/19	2	279.48	1	279.00	278.50	1	4,026	0.03%
2024/08/16	1	274.50	4	276.38	275.00	-3	4,025	-0.07%
2024/08/15	3	274.50	0	0.00	273.00	3	4,054	0.07%
2024/08/14	0.2	270.00	0	0.00	272.00	0.2	4,165	0.00%
2024/08/13	0.1	274.31	0	0.00	272.00	0.1	4,314	0.00%
2024/08/12	0	272.00	0	0.00	273.00	0	4,355	0.00%
2024/08/09	0.1	266.00	0	0.00	267.00	0.1	4,326	0.00%
2024/08/08	0.2	250.00	0.2	255.00	252.00	0	4,318	0.00%
2024/08/06	1.2	232.14	0.2	235.91	235.50	0.9	4,467	0.02%
2024/08/05	0.2	230.17	0.5	236.50	230.00	-0.4	4,449	-0.01%
2024/08/01	0.5	272.00	0	0.00	273.50	0.5	4,550	0.01%
2024/07/31	4.2	270.84	1	277.00	265.00	3.2	4,584	0.07%
2024/07/30	3	274.00	3	276.50	275.50	0	4,598	0.00%
2024/07/29	13.1	284.20	8	285.13	279.50	5.1	4,604	0.11%
2024/07/26	2.5	281.20	2.5	283.80	284.50	0	4,614	0.00%
2024/07/23	5	285.80	8	286.06	286.00	-3	4,679	-0.06%
2024/07/22	8	283.19	8	286.06	283.00	0	4,708	0.00%
2024/07/19	1.1	286.84	1	289.00	283.00	0.1	4,736	0.00%
2024/07/17	2.3	290.00	2	291.00	291.00	0.3	4,844	0.01%
2024/07/16	2	287.25	2	287.25	286.50	0	4,857	0.00%
2024/07/15	2.1	285.90	5.1	286.85	287.50	-3	4,951	-0.06%
2024/07/12	2	283.00	2	282.25	281.00	0	5,020	0.00%
2024/07/11	6.2	285.23	0	0.00	282.00	6.2	5,093	0.12%
2024/07/09	0	0.00	1	308.00	302.50	-1	5,200	-0.02%
2024/07/08	10	309.75	10.1	310.90	309.00	-0.1	5,390	0.00%
2024/07/05	1	305.50	1.2	305.58	306.50	-0.2	5,451	0.00%
2024/07/04	5	302.60	8	304.81	303.50	-3	5,589	-0.05%
2024/07/03	2	310.75	1	317.00	310.00	1	5,566	0.02%
2024/07/02	8	315.94	10	312.15	311.50	-2	5,724	-0.03%
2024/07/01	4	320.50	7	316.57	317.00	-3	5,824	-0.05%
2024/06/28	6	310.58	11	310.82	309.50	-5	5,746	-0.09%
2024/06/27	5.2	309.48	5	307.30	305.00	0.2	5,785	0.00%
2024/06/26	5	303.40	16.6	304.07	310.50	-11.6	5,746	-0.20%
2024/06/25	3	290.00	5	291.40	290.00	-2	5,671	-0.04%
2024/06/24	1	288.50	2	290.00	287.50	-1	6,014	-0.02%
2024/06/21	7	292.29	7.1	293.12	290.00	-0.1	6,092	0.00%
2024/06/20	1.1	288.18	6	291.00	289.00	-4.9	6,277	-0.08%
2024/06/19	6	289.00	1	291.00	288.50	5	6,371	0.08%
2024/06/18	6.5	293.24	9	293.11	291.50	-2.5	6,352	-0.04%
2024/06/17	3	287.00	7	286.93	287.00	-4	6,342	-0.06%
2024/06/14	5.1	285.10	12	287.25	284.00	-6.9	6,336	-0.11%
2024/06/13	1	286.00	6	286.50	288.50	-5	6,333	-0.08%
2024/06/12	8	289.00	7	290.93	287.50	1	6,377	0.02%
2024/06/11	5	289.10	2	293.00	287.50	3	6,382	0.05%
2024/06/07	3.2	291.31	3	291.17	289.50	0.2	6,406	0.00%
2024/06/06	3	287.67	20	292.25	287.50	-17	6,384	-0.27%
2024/06/05	18	292.69	13	290.77	292.50	5	6,378	0.08%
2024/06/03	12.2	288.92	0	0.00	289.00	12.2	6,449	0.19%
2024/05/31	7	286.07	7.1	285.86	284.00	-0.1	6,466	0.00%
2024/05/30	2	277.75	1	276.00	276.00	1	6,508	0.02%
2024/05/24	1	279.00	0	0.00	280.00	1	6,892	0.01%
2024/05/23	5	285.40	2	292.00	281.00	3	7,079	0.04%
2024/05/21	5	287.50	2	290.50	286.50	3	7,048	0.04%
2024/05/20	7	294.21	1	292.50	291.50	6	7,042	0.09%
2024/05/17	4	298.25	5.1	298.82	301.00	-1.1	6,923	-0.02%
2024/05/16	1	285.00	4	287.88	287.00	-3	6,817	-0.04%
2024/05/15	4	283.63	2	287.50	281.00	2	6,785	0.03%
2024/05/14	1.1	279.73	1	283.00	283.00	0.1	6,793	0.00%
2024/05/13	3.5	273.00	6	276.99	279.00	-2.5	6,755	-0.04%
2024/05/10	0.5	280.00	0	0.00	287.50	0.5	6,691	0.01%
2024/05/09	5.1	284.74	2.3	284.04	282.00	2.8	6,727	0.04%
2024/05/08	4.6	288.75	2	289.25	290.00	2.6	6,751	0.04%
2024/05/07	7.1	289.91	2	285.25	285.50	5.1	6,791	0.07%
2024/05/06	3.2	302.97	1	300.50	300.00	2.2	6,653	0.03%
2024/05/03	3	310.17	4	310.38	307.50	-1	6,634	-0.02%
2024/05/02	1	318.01	0	0.00	317.00	1	6,602	0.02%
2024/04/30	4	325.25	2	325.25	323.00	2	6,606	0.03%
2024/04/29	5	323.60	7	325.14	329.00	-2	6,734	-0.03%
2024/04/26	1	314.50	1	312.00	314.50	0	6,767	0.00%
2024/04/25	2	319.00	2.1	320.54	312.00	-0.1	6,784	0.00%
2024/04/24	6.1	317.55	14	324.07	320.50	-7.9	6,811	-0.12%
2024/04/23	17	320.29	10	320.55	320.50	7	6,878	0.10%
2024/04/22	5	314.40	3	319.00	313.00	2	7,002	0.03%
2024/04/19	6	312.50	3	318.67	311.50	3	7,220	0.04%
2024/04/18	11	326.95	12.1	322.86	321.00	-1.1	7,168	-0.01%
2024/04/17	25.1	336.98	23	335.09	333.50	2.1	7,175	0.03%
2024/04/16	9	334.67	7.4	333.30	334.00	1.6	7,140	0.02%
2024/04/15	9.3	336.85	6.1	334.34	332.50	3.2	7,006	0.05%
2024/04/12	5	340.50	16.3	340.33	342.00	-11.3	7,026	-0.16%
2024/04/11	7	328.93	8.3	326.96	325.00	-1.3	6,982	-0.02%
2024/04/10	12.3	326.22	11	329.68	326.50	1.3	6,910	0.02%
2024/04/09	3	325.67	3.2	327.75	323.00	-0.2	6,861	0.00%
2024/04/08	16.4	328.54	13.2	329.51	325.00	3.2	6,869	0.05%
2024/04/03	5	316.60	6	317.33	317.50	-1	6,735	-0.01%
2024/04/02	0	0.00	0.1	309.00	310.50	-0.1	6,597	0.00%
2024/04/01	5.1	313.73	7	312.00	308.00	-1.9	6,573	-0.03%
2024/03/29	2	304.25	3.1	304.50	304.00	-1.1	6,465	-0.02%
2024/03/28	10.1	310.37	12.2	309.30	306.00	-2.1	6,436	-0.03%
2024/03/27	11.1	309.51	19	307.95	310.00	-7.9	6,315	-0.13%
2024/03/26	7.1	297.54	6.1	293.62	293.00	1	5,985	0.02%
2024/03/25	6.2	300.15	6	298.33	294.50	0.2	5,987	0.00%
2024/03/22	11	282.41	8	283.00	288.50	3	5,788	0.05%
2024/03/20	1	276.50	1	276.00	276.50	0	5,825	0.00%
2024/03/19	0.2	274.00	2	273.75	275.50	-1.8	5,811	-0.03%
2024/03/18	3	270.67	3	272.00	271.00	0	5,894	0.00%
2024/03/15	3	267.33	2	268.00	271.50	1	5,928	0.02%
2024/03/14	2	272.00	1	273.00	270.00	1	5,896	0.02%
2024/03/13	2.1	268.62	2	271.25	266.50	0.1	5,939	0.00%
2024/03/12	2	275.99	3	274.67	274.00	-1	6,023	-0.02%
2024/03/11	1	272.00	0	0.00	273.50	1	6,070	0.02%
2024/03/08	2.2	277.68	0	0.00	275.00	2.2	6,246	0.04%
2024/03/07	2	285.50	0.1	288.50	284.00	1.9	6,386	0.03%
2024/03/06	6.1	293.44	4	289.00	289.00	2.1	6,581	0.03%
2024/03/05	9.1	294.97	8	294.88	294.50	1.1	6,582	0.02%
2024/03/04	10	290.25	9	291.56	291.50	1	6,550	0.02%
2024/03/01	4	288.63	6	288.08	289.50	-2	6,606	-0.03%
2024/02/29	15	293.63	8.1	290.32	289.50	7	6,850	0.10%
2024/02/27	20	296.15	29.6	297.19	296.00	-9.6	6,802	-0.14%
2024/02/26	14	290.50	10	284.28	293.50	4	6,616	0.06%
2024/02/23	4	272.13	4	273.00	272.00	0	6,475	0.00%
2024/02/22	5	274.80	2	274.00	273.00	3	6,523	0.05%
2024/02/21	17	280.65	19.1	278.47	276.50	-2.1	6,639	-0.03%
2024/02/20	1	276.00	0	0.00	275.50	1	6,686	0.01%
2024/02/19	2	276.50	3	276.67	275.00	-1	6,836	-0.01%
2024/02/16	0	0.00	3	275.50	277.00	-3	6,991	-0.04%
2024/02/15	1	275.00	1.1	272.95	273.00	-0.1	7,030	0.00%
2024/02/05	0	0.00	1	273.50	275.50	-1	7,047	-0.01%
2024/02/02	6.1	275.84	3	274.17	274.50	3.1	7,221	0.04%
2024/02/01	5.1	282.00	5	281.50	282.00	0.1	7,231	0.00%
2024/01/31	2	275.75	4	278.50	279.50	-2	7,211	-0.03%
2024/01/30	3	272.67	1	271.00	271.00	2	7,270	0.03%
2024/01/29	0	0.00	0.2	276.50	277.00	-0.2	7,243	0.00%
2024/01/26	1	276.00	1	275.00	273.50	0	7,327	0.00%
2024/01/25	1	280.50	1	275.00	274.50	0	7,375	0.00%
2024/01/24	4	280.00	5	278.00	278.00	-1	7,471	-0.01%
2024/01/23	3.1	273.61	2.3	273.96	276.50	0.8	7,556	0.01%
2024/01/22	0.3	285.68	1	285.50	282.50	-0.7	7,586	-0.01%
2024/01/19	2	289.75	1	288.50	288.50	1	7,813	0.01%
2024/01/18	1	289.00	1.3	290.00	288.50	-0.3	7,923	0.00%
2024/01/17	8	293.06	2.1	290.00	288.50	5.9	8,052	0.07%
2024/01/16	13	297.92	24.2	299.43	303.00	-11.2	8,078	-0.14%
2024/01/15	33	295.17	28.5	296.37	296.50	4.6	7,934	0.06%
2024/01/12	7	285.29	8	284.75	282.50	-1	7,715	-0.01%
2024/01/11	6	283.25	25.1	285.75	281.50	-19.1	7,746	-0.25%
2024/01/10	5	287.40	11	289.41	290.00	-6	7,653	-0.08%
2024/01/09	7	284.64	6.2	286.89	288.00	0.9	7,613	0.01%
2024/01/08	4.1	283.09	5	283.80	284.50	-1	7,572	-0.01%
2024/01/05	30	280.18	11.1	280.51	285.00	18.9	7,456	0.25%
2024/01/04	0	0.00	10	272.50	272.00	-10	7,277	-0.14%
2024/01/03	14.1	277.00	37.2	273.66	270.50	-23.1	7,252	-0.32%
2024/01/02	25.2	275.69	6	275.50	275.50	19.2	7,146	0.27%
2023/12/29	11	272.09	7	265.86	272.00	4	7,086	0.06%
2023/12/28	1	265.50	10	265.00	264.00	-9	7,011	-0.13%
2023/12/27	20	269.25	1	268.00	269.50	19	6,981	0.27%
2023/12/25	0.1	263.00	2.1	264.29	260.00	-2	6,955	-0.03%
2023/12/22	0.1	268.00	0	0.00	267.00	0.1	6,893	0.00%
2023/12/21	2.2	269.18	4	268.50	268.50	-1.8	6,890	-0.03%
2023/12/20	9.5	276.88	8	273.50	273.50	1.5	6,861	0.02%
2023/12/18	3	278.17	3	274.00	272.50	0	6,815	0.00%
2023/12/15	0	0.00	1	275.00	274.00	-1	6,831	-0.01%
2023/12/14	2.2	268.70	4.1	268.97	268.50	-2	6,792	-0.03%
2023/12/13	7.1	271.32	6.5	264.81	264.50	0.6	6,764	0.01%
2023/12/12	1.1	274.88	2	275.50	274.00	-0.9	6,707	-0.01%
2023/12/11	1	273.00	0	0.00	274.50	1	6,653	0.02%
2023/12/08	6.2	274.82	5	272.90	272.00	1.2	6,615	0.02%
2023/12/07	7	275.07	9	276.39	274.00	-2	6,627	-0.03%
2023/12/06	3	272.33	0	0.00	270.00	3	6,521	0.05%
2023/12/05	17.4	274.67	13	273.81	272.00	4.4	6,487	0.07%
2023/12/04	9.4	275.84	10.1	277.95	277.00	-0.7	6,286	-0.01%
2023/12/01	16.1	269.37	18	268.42	267.50	-1.9	6,085	-0.03%
2023/11/30	1	260.00	3	258.67	258.50	-2	5,839	-0.03%
2023/11/29	3.1	260.18	1	260.00	261.00	2.1	5,805	0.04%
2023/11/28	2	257.50	2	257.50	258.00	0	5,753	0.00%
2023/11/27	24	258.77	25.1	258.86	257.00	-1.1	5,706	-0.02%
2023/11/24	10	251.00	12	249.63	250.00	-2	5,466	-0.04%
2023/11/22	0	0.00	1	253.00	245.50	-1	5,363	-0.02%
2023/11/21	2	250.00	1	249.50	248.00	1	5,328	0.02%
2023/11/20	17	255.44	18.1	252.65	251.50	-1.1	5,321	-0.02%
2023/11/17	3	255.17	3	251.99	254.00	0	5,218	0.00%
2023/11/16	1.4	254.34	2.6	254.19	253.00	-1.2	5,168	-0.02%
2023/11/15	10	250.65	10	250.00	252.00	0	5,061	0.00%
2023/11/14	1.1	234.13	0	0.00	238.50	1.1	4,929	0.02%
2023/11/13	0.1	235.00	0	0.00	233.00	0.1	4,992	0.00%
2023/11/10	6.4	242.85	5	242.00	240.50	1.4	5,229	0.03%
2023/11/09	4.2	242.98	4	245.00	236.00	0.2	5,220	0.00%
2023/11/08	2.1	242.77	0	0.00	242.00	2.1	5,433	0.04%
2023/11/07	5	247.90	2	249.50	243.50	3	5,584	0.05%
2023/11/06	0.1	248.50	1.1	247.32	247.00	-1	5,726	-0.02%
2023/11/03	4.2	248.90	3	247.50	244.50	1.2	5,828	0.02%
2023/11/02	1	250.00	3	246.83	248.50	-2	5,801	-0.03%
2023/11/01	6.3	254.30	10.5	252.89	251.00	-4.2	5,757	-0.07%
2023/10/31	11	253.41	8.2	253.50	252.00	2.8	5,689	0.05%
2023/10/30	6.2	255.42	3	256.50	252.00	3.2	5,730	0.06%
2023/10/27	26	246.85	35	248.43	254.00	-9	5,619	-0.16%
2023/10/26	23	240.97	14	241.57	236.00	9	5,359	0.17%
2023/10/25	21.6	241.94	19.1	241.16	240.00	2.5	5,272	0.05%
2023/10/24	3.2	227.53	17	221.65	230.00	-13.8	5,133	-0.27%
2023/10/23	11	216.86	2	216.25	215.00	9	5,129	0.18%
2023/10/20	0.1	210.00	0	0.00	208.50	0.1	5,254	0.00%
2023/10/19	4.4	217.62	1	210.00	218.00	3.4	5,417	0.06%
2023/10/18	0	211.50	0	0.00	210.50	0	5,566	0.00%
2023/10/17	1	222.00	1	223.00	217.00	0	5,735	0.00%
2023/10/16	3	222.67	2	224.50	220.50	1	5,918	0.02%
2023/10/13	4.1	232.78	4	234.25	227.50	0.1	5,982	0.00%
2023/10/12	2	229.75	1	231.50	232.50	1	6,058	0.02%
2023/10/11	1	233.50	0	0.00	232.00	1	6,183	0.02%
2023/10/06	0	0.00	1	238.00	238.00	-1	6,303	-0.02%
2023/10/04	2	233.25	2	234.00	232.50	0	6,534	0.00%
2023/10/03	1.2	235.08	0	0.00	234.00	1.2	6,640	0.02%
2023/10/02	1.9	238.25	2	240.25	238.00	-0.1	6,719	0.00%
2023/09/28	2	240.00	3	240.67	238.50	-1	6,825	-0.01%
2023/09/27	1	237.50	1	237.00	237.00	0	6,999	0.00%
2023/09/26	1	240.00	0	0.00	235.50	1	7,184	0.01%
2023/09/25	2	237.75	3	237.50	239.50	-1	7,529	-0.01%
2023/09/22	2	234.00	2	231.25	234.00	0	7,696	0.00%
2023/09/21	5.3	231.38	9	232.44	233.50	-3.7	7,937	-0.05%
2023/09/20	3.1	241.77	0	0.00	237.50	3.1	8,128	0.04%
2023/09/19	1.5	249.83	1	250.50	249.50	0.5	8,256	0.01%
2023/09/18	1	246.53	2	247.75	246.50	-1	8,281	-0.01%
2023/09/15	1	244.00	0	0.00	246.50	1	8,385	0.01%
2023/09/14	2	245.00	9	245.89	246.50	-7	8,414	-0.08%
2023/09/12	2	245.00	0	0.00	240.00	2	8,595	0.02%
2023/09/11	11	251.45	11	246.05	246.00	0	8,647	0.00%
2023/09/08	0	0.00	2	245.75	246.00	-2	8,758	-0.02%
2023/09/07	1	249.50	0	0.00	247.50	1	8,766	0.01%
2023/09/06	1	250.00	0.2	252.00	250.00	0.8	8,820	0.01%
2023/09/05	2	256.50	1	257.00	250.00	1	8,860	0.01%
2023/09/04	2	257.00	0	0.00	256.00	2	8,916	0.02%
2023/09/01	4	258.13	4	257.25	258.50	0	8,964	0.00%
2023/08/31	3	257.67	2	257.75	253.50	1	9,023	0.01%
2023/08/30	3	255.68	4	256.75	257.00	-1	9,202	-0.01%
2023/08/29	3	249.00	2	250.00	252.00	1	9,210	0.01%
2023/08/28	3	248.17	2	248.50	247.50	1	9,262	0.01%
2023/08/25	1	252.50	12	250.17	248.00	-11	9,287	-0.12%
2023/08/24	1.1	250.82	1	254.00	249.50	0.1	9,305	0.00%
2023/08/23	2	249.75	0	0.00	249.50	2	9,304	0.02%
2023/08/22	2	260.25	1	259.50	255.00	1	9,425	0.01%
2023/08/21	1	260.00	2	258.00	260.00	-1	9,482	-0.01%
2023/08/18	4	257.50	4	258.38	254.00	0	9,590	0.00%
2023/08/17	16.1	262.77	9	259.67	259.50	7.1	9,709	0.07%
2023/08/16	24.1	272.70	24	270.90	268.00	0.1	9,745	0.00%
2023/08/15	12.6	266.30	10	262.90	263.50	2.6	10,042	0.03%
2023/08/14	10.3	253.00	5	250.20	250.00	5.3	10,398	0.05%
2023/08/11	12.1	279.19	2	281.75	269.00	10.1	10,493	0.10%
2023/08/10	12.1	289.71	17	282.68	286.00	-4.9	10,356	-0.05%
2023/08/09	3	281.50	3	287.83	292.00	0	10,287	0.00%
2023/08/08	2	281.00	0.1	283.00	280.50	1.9	10,417	0.02%
2023/08/07	1.1	285.41	1.9	286.26	285.50	-0.8	10,717	-0.01%
2023/08/04	2	280.00	1.1	283.00	289.50	0.9	10,779	0.01%
2023/08/02	3.2	293.31	1.1	285.36	285.50	2.1	10,840	0.02%
2023/08/01	3	292.67	2	292.75	293.00	1	10,808	0.01%
2023/07/31	3	290.83	3	289.33	286.50	0	10,838	0.00%
2023/07/28	2	288.75	3	286.50	286.00	-1	11,103	-0.01%
2023/07/27	5	294.10	4	294.63	291.50	1	11,155	0.01%
2023/07/26	5.3	295.53	5	293.20	291.00	0.3	11,327	0.00%
2023/07/25	19	301.55	14	303.18	301.00	5	11,201	0.04%
2023/07/24	14	300.75	14	301.18	302.00	0	11,079	0.00%
2023/07/21	31.1	294.83	32	293.67	291.00	-0.9	10,941	-0.01%
2023/07/20	12.1	288.49	9	286.33	287.00	3.1	10,868	0.03%
2023/07/19	16	291.84	16	292.25	292.00	0	10,780	0.00%
2023/07/18	12	287.08	6	282.58	283.00	6	10,718	0.06%
2023/07/17	12	286.92	16	287.56	288.50	-4	10,907	-0.04%
2023/07/14	11	274.41	13	277.35	277.50	-2	10,937	-0.02%
2023/07/13	5	281.80	3	285.67	280.00	2	10,846	0.02%
2023/07/12	3	290.50	3	291.00	290.00	0	10,748	0.00%
2023/07/11	3	284.00	2	284.25	283.00	1	10,628	0.01%
2023/07/10	3	284.32	0	0.00	285.00	3	10,638	0.03%
2023/07/07	2.2	289.50	4	290.25	284.50	-1.8	10,601	-0.02%
2023/07/06	7	297.29	9	290.61	290.00	-2	10,550	-0.02%
2023/07/05	19	298.16	9	298.67	294.50	10	10,508	0.10%
2023/07/04	10.1	300.25	1	300.50	297.00	9.1	10,684	0.09%
2023/07/03	7.1	302.47	6	300.58	299.00	1.1	10,815	0.01%
2023/06/30	3	342.00	3	337.67	325.50	0	10,553	0.00%
2023/06/29	13	340.00	12	338.67	338.50	1	10,581	0.01%
2023/06/28	27	334.80	26	332.48	333.50	1	10,466	0.01%
2023/06/27	41	321.00	52	325.21	329.00	-11	10,336	-0.11%
2023/06/26	7	309.86	5	306.80	311.50	2	10,210	0.02%
2023/06/21	7	309.71	7	308.43	308.00	0	10,262	0.00%
2023/06/20	7	322.50	2	326.75	320.00	5	10,186	0.05%
2023/06/19	3	327.50	3	327.17	324.00	0	10,176	0.00%
2023/06/16	5	329.80	2	326.50	323.00	3	10,180	0.03%
2023/06/15	3	322.67	6	324.17	330.00	-3	10,090	-0.03%
2023/06/14	7	318.29	5	319.40	314.00	2	10,005	0.02%
2023/06/13	6	312.83	7	315.00	311.50	-1	10,016	-0.01%
2023/06/12	2	315.50	3	320.00	314.00	-1	10,106	-0.01%
2023/06/09	1	320.00	21	318.88	319.00	-20	10,155	-0.20%
2023/06/08	7.1	319.32	9	316.06	311.00	-1.9	10,193	-0.02%
2023/06/07	9	318.06	8	318.25	322.00	1	10,291	0.01%
2023/06/06	17	318.24	16	317.47	315.50	1	10,290	0.01%
2023/06/05	38	332.11	17	320.12	315.50	21	10,443	0.20%
2023/06/02	6	321.08	6	320.83	320.50	0	10,354	0.00%
2023/06/01	3	326.67	3	323.83	320.00	0	10,395	0.00%
2023/05/31	11	330.05	11	328.91	327.00	0	10,410	0.00%
2023/05/30	6	329.00	11	330.55	328.50	-5	10,438	-0.05%
2023/05/29	5	329.40	5	331.00	330.50	0	10,451	0.00%
2023/05/26	12	333.96	9	329.72	327.00	3	10,501	0.03%
2023/05/25	7	331.29	6	332.33	331.00	1	10,435	0.01%
2023/05/24	8	331.44	8	332.06	334.50	0	10,597	0.00%
2023/05/23	22	337.11	58	332.74	342.00	-36	10,554	-0.34%
2023/05/22	13	336.35	12	335.54	332.00	1	10,623	0.01%
2023/05/19	36.1	342.26	41	341.28	343.50	-4.9	10,942	-0.04%
2023/05/18	29	325.88	29.1	333.92	339.00	-0.1	10,548	0.00%
2023/05/17	14	294.57	20	300.50	308.50	-6	10,167	-0.06%
2023/05/16	2	279.75	2	277.50	280.50	0	10,044	0.00%
2023/05/15	2	280.00	1	280.50	275.50	1	10,505	0.01%
2023/05/12	61	290.28	27	287.81	289.00	34	10,560	0.32%
2023/05/11	61	290.28	27	287.81	283.50	34	10,608	0.32%
2023/05/10	6	279.92	5	283.60	285.00	1	10,557	0.01%
2023/05/09	3	281.83	3	285.00	279.00	0	11,202	0.00%
2023/05/08	5	283.40	20.1	282.78	287.00	-15.1	11,495	-0.13%
2023/05/05	23	281.11	10	280.30	281.50	13	11,577	0.11%
2023/05/04	26	281.62	52.1	279.73	279.00	-26.1	11,585	-0.23%
2023/05/03	12	274.29	11	274.27	272.50	1	11,322	0.01%
2023/05/02	39	272.81	16.1	272.76	278.00	22.9	11,293	0.20%
2023/04/28	0	0.00	1	260.00	259.50	-1	11,163	-0.01%
2023/04/27	5	256.20	8	254.19	257.00	-3	11,317	-0.03%
2023/04/26	7	253.71	7	250.79	254.00	0	11,495	0.00%
2023/04/25	8	260.38	7	254.07	254.50	1	11,533	0.01%
2023/04/24	9	252.83	12	253.92	260.50	-3	11,571	-0.03%
2023/04/21	16.1	254.40	16	254.00	250.00	0.1	11,703	0.00%
2023/04/20	38	273.83	34.1	267.36	265.00	3.9	11,657	0.03%
2023/04/19	8	268.31	8	267.00	269.00	0	11,532	0.00%
2023/04/18	10	267.35	10	265.85	265.50	0	11,483	0.00%
2023/04/17	0	0.00	1	264.50	262.00	-1	11,531	-0.01%
2023/04/14	0	0.00	1	266.50	265.00	-1	11,654	-0.01%
2023/04/13	22	274.25	21	268.19	267.00	1	11,820	0.01%
2023/04/12	14	270.18	16	268.34	267.50	-2	12,000	-0.02%
2023/04/11	8	270.38	11	266.55	265.50	-3	12,263	-0.02%
2023/04/10	3	271.17	5	272.70	265.50	-2	12,365	-0.02%
2023/04/07	33	275.65	23	273.63	273.00	10	12,493	0.08%
2023/04/06	22	264.43	24	267.23	269.50	-2	12,364	-0.02%
2023/03/31	0	0.00	2	252.50	251.00	-2	12,223	-0.02%
2023/03/30	20	261.33	13	257.77	257.50	7	12,342	0.06%
2023/03/29	9	253.61	6	254.50	258.00	3	12,279	0.02%
2023/03/28	7.1	256.10	9	248.22	246.00	-1.9	12,297	-0.02%
2023/03/27	27	255.39	25	254.48	252.00	2	12,263	0.02%
2023/03/24	13	251.12	6	252.00	252.50	7	12,406	0.06%
2023/03/23	6	244.42	4	244.50	244.00	2	12,539	0.02%
2023/03/22	3	244.50	3	244.33	243.50	0	12,526	0.00%
2023/03/21	3	249.01	3	245.67	243.50	0	12,477	0.00%
2023/03/20	2	248.50	2	248.75	248.50	0	12,412	0.00%
2023/03/17	0	0.00	1	247.50	247.50	-1	12,389	-0.01%
2023/03/16	15	245.77	15	245.37	245.50	0	12,333	0.00%
2023/03/15	4	252.50	5	254.30	254.50	-1	12,230	-0.01%
2023/03/14	8.1	253.13	8	249.44	248.00	0.1	12,164	0.00%
2023/03/13	6	252.33	7.4	250.30	250.00	-1.4	12,117	-0.01%
2023/03/10	6.1	265.53	12	256.79	255.00	-5.9	12,041	-0.05%
2023/03/09	9	271.44	5	271.50	270.00	4	11,896	0.03%
2023/03/08	7	278.21	11	273.97	271.50	-4	11,878	-0.03%
2023/03/07	13	283.62	21	279.79	277.50	-8	11,702	-0.07%
2023/03/06	11	282.23	11	284.86	285.00	0	12,145	0.00%
2023/03/03	8.1	286.22	13	279.77	278.50	-5	13,111	-0.04%
2023/03/02	22	284.02	13	283.62	283.50	9	13,927	0.06%
2023/03/01	4	281.75	4	278.88	278.50	0	14,737	0.00%
2023/02/24	11	283.50	11	280.14	281.00	0	15,311	0.00%
2023/02/23	22	282.20	22	284.23	285.00	0	15,679	0.00%
2023/02/22	37.1	288.06	59	282.83	276.50	-21.9	16,351	-0.13%
2023/02/21	24	285.15	23.3	287.11	287.00	0.7	16,517	0.00%
2023/02/20	27	296.15	23	287.27	284.50	4	16,869	0.02%
2023/02/17	39.1	289.26	41	292.85	294.50	-1.9	16,801	-0.01%
2023/02/16	12.1	275.52	14.1	279.43	284.00	-2	16,713	-0.01%
2023/02/15	25	271.72	26	272.04	272.50	-1	17,036	-0.01%
2023/02/14	29.9	271.42	27.2	271.46	267.50	2.7	17,159	0.02%
2023/02/13	65.3	284.74	46	285.30	277.50	19.3	16,933	0.11%
2023/02/10	24.2	281.34	12	280.50	277.50	12.2	16,509	0.07%
2023/02/09	16.3	284.14	24.1	283.65	276.00	-7.8	16,298	-0.05%
2023/02/08	30	282.20	39	282.56	284.00	-9	16,106	-0.06%
2023/02/07	61.2	279.66	44	280.42	281.00	17.2	15,899	0.11%
2023/02/06	37	261.35	34	270.22	273.50	3	15,267	0.02%
2023/02/03	7	249.29	21	248.02	249.00	-14	14,987	-0.09%
2023/02/02	4	238.50	8	243.44	247.00	-4	14,905	-0.03%
2023/02/01	6	240.42	7	239.71	237.50	-1	14,915	-0.01%
2023/01/31	6	239.00	7.1	237.94	238.00	-1.1	15,027	-0.01%
2023/01/30	20	245.35	4.3	239.81	237.50	15.7	15,090	0.10%
2023/01/17	19.2	245.36	22	244.64	243.50	-2.8	15,139	-0.02%
2023/01/16	8.1	237.25	9	237.00	244.00	-0.9	15,033	-0.01%
2023/01/13	22	229.93	21	229.60	230.00	1	14,972	0.01%
2023/01/12	14	238.57	13.7	232.61	230.50	0.3	15,079	0.00%
2023/01/11	14.6	249.29	10.1	244.18	240.50	4.5	15,022	0.03%
2023/01/10	11	247.14	10.2	246.91	244.00	0.9	15,027	0.01%
2023/01/09	10.4	248.84	11	249.50	249.00	-0.7	15,190	0.00%
2023/01/06	1	243.00	1	245.00	240.50	0	15,412	0.00%
2023/01/05	6	245.75	6.2	246.28	239.50	-0.2	15,764	0.00%
2023/01/04	25	251.06	23.2	252.47	243.50	1.9	16,017	0.01%
2023/01/03	47.4	249.73	50.2	250.21	250.50	-2.9	16,305	-0.02%
2022/12/30	23.2	249.25	19.2	247.17	246.00	4.1	16,433	0.02%
2022/12/29	28.2	241.87	28	246.13	250.00	0.2	16,415	0.00%
2022/12/28	16	237.50	16	238.84	238.50	0	16,430	0.00%
2022/12/27	13	235.38	13	235.04	237.50	0	16,705	0.00%
2022/12/26	24	237.88	24.1	239.43	240.50	-0.1	16,719	0.00%
2022/12/23	12.1	231.79	14	233.32	232.00	-1.9	16,719	-0.01%
2022/12/22	37	230.27	36	228.72	231.50	1	16,890	0.01%
2022/12/21	24	234.63	23	231.54	228.50	1	16,922	0.01%
2022/12/20	4	230.75	8	228.94	225.50	-4	17,186	-0.02%
2022/12/19	7	236.57	9	238.00	237.00	-2	17,308	-0.01%
2022/12/16	72	241.65	68	239.74	234.50	4	17,539	0.02%
2022/12/15	16	244.91	14	243.93	241.00	2	17,789	0.01%
2022/12/13	1	256.50	1	258.00	251.50	0	18,254	0.00%
2022/12/12	1	253.50	0	0.00	252.00	1	18,508	0.01%
2022/12/07	0	0.00	6.6	241.77	244.00	-6.6	19,374	-0.03%
2022/12/06	1	258.50	1	258.00	249.50	0	19,596	0.00%
2022/12/05	3	259.50	0.1	270.00	269.50	2.9	19,919	0.01%
2022/12/01	1	246.00	3	246.00	246.50	-2	20,315	-0.01%
2022/11/30	2	237.50	3	235.67	244.00	-1	20,795	0.00%
2022/11/29	0	0.00	3	235.67	233.50	-3	21,046	-0.01%
2022/11/28	58	242.88	62.2	243.19	246.50	-4.2	21,276	-0.02%
2022/11/25	88	246.78	86.1	246.74	245.50	1.9	20,880	0.01%
2022/11/24	74	225.04	66	227.80	239.00	8	20,189	0.04%
2022/11/23	91	205.87	90.4	210.08	217.50	0.6	19,465	0.00%
2022/11/22	48	195.69	49	196.15	198.00	-1	18,795	-0.01%
2022/11/21	32	190.02	33	191.65	192.00	-1	18,766	-0.01%
2022/11/18	49	180.58	55	182.43	187.00	-6	18,572	-0.03%
2022/11/17	20	173.55	26	174.27	174.00	-6	18,131	-0.03%
2022/11/16	25	173.40	25	173.80	170.00	0	18,063	0.00%
2022/11/15	8	171.44	1	169.00	169.00	7	18,102	0.04%
2022/11/14	14	170.43	14	169.71	171.00	0	18,652	0.00%
2022/11/11	5	167.80	18.1	169.57	171.50	-13.1	18,760	-0.07%
2022/11/10	5	161.50	2	161.00	156.00	3	19,133	0.02%
2022/11/09	1	163.50	0	0.00	162.50	1	19,230	0.01%
2022/11/08	8	162.88	7	161.00	159.50	1	19,261	0.01%
2022/11/07	0	0.00	2	161.50	159.50	-2	19,203	-0.01%
2022/11/04	6	160.42	6	159.17	159.00	0	19,278	0.00%
2022/11/03	2	161.50	3	160.83	163.00	-1	19,264	-0.01%
2022/11/02	2	160.00	13	159.04	160.00	-11	19,215	-0.06%
2022/11/01	18	158.31	8	157.75	158.50	10	19,181	0.05%
2022/10/31	1	156.00	4	155.13	154.50	-3	19,107	-0.02%
2022/10/28	4	151.75	3	150.67	151.00	1	19,040	0.01%
2022/10/27	6	147.50	7	148.64	149.50	-1	18,960	-0.01%
2022/10/26	2	144.50	2	142.00	143.00	0	18,882	0.00%
2022/10/25	11	143.00	11	142.59	143.00	0	18,760	0.00%
2022/10/24	3	149.33	3	148.67	147.50	0	18,673	0.00%
2022/10/21	27	150.22	20	148.15	146.50	7	18,672	0.04%
2022/10/20	14	147.71	15	149.50	155.00	-1	18,703	-0.01%
2022/10/19	3	152.83	2	153.75	153.00	1	18,786	0.01%
2022/10/18	19	151.79	18	152.50	153.00	1	19,182	0.01%
2022/10/17	11	142.50	14	143.46	148.50	-3	19,289	-0.02%
2022/10/14	31	155.52	32	153.77	153.00	-1	19,110	-0.01%
2022/10/13	24	155.31	22	151.32	148.50	2	18,790	0.01%
2022/10/12	38	163.91	34	162.63	161.50	4	18,489	0.02%
2022/10/11	24	165.71	27	164.44	159.50	-3	18,286	-0.02%
2022/10/07	22	169.86	11	168.95	168.00	11	18,030	0.06%
2022/10/06	6	171.25	4	169.50	172.00	2	17,876	0.01%
2022/10/05	29	170.34	30	169.60	170.50	-1	17,793	-0.01%
2022/10/04	33	165.11	34	165.56	167.00	-1	17,617	-0.01%
2022/10/03	8	159.06	15	158.30	157.50	-7	17,590	-0.04%
2022/09/30	10	157.20	2	163.50	162.50	8	17,688	0.05%
2022/09/29	18	159.97	20	159.13	158.00	-2	17,667	-0.01%
2022/09/28	6.1	158.77	3	161.67	154.00	3.1	17,494	0.02%
2022/09/27	17	159.62	18	162.44	166.00	-1	17,482	-0.01%
2022/09/26	11	164.23	12.2	165.18	162.00	-1.2	17,307	-0.01%
2022/09/23	17.2	169.03	20	166.75	166.00	-2.8	17,314	-0.02%
2022/09/22	16	173.59	15	172.97	174.00	1	17,473	0.01%
2022/09/21	16	168.94	15	169.43	169.00	1	17,566	0.01%
2022/09/20	65	172.96	67	170.71	173.50	-2	17,686	-0.01%
2022/09/19	4	164.63	2	165.00	163.00	2	17,583	0.01%
2022/09/16	5	170.00	8	168.94	171.00	-3	17,573	-0.02%
2022/09/15	77	171.14	75	169.28	168.00	2	17,621	0.01%
2022/09/14	28	166.77	25	168.94	170.00	3	17,559	0.02%
2022/09/13	26	163.42	29	164.86	165.00	-3	17,429	-0.02%
2022/09/12	15	163.67	16	162.75	164.00	-1	17,644	-0.01%
2022/09/08	5	152.30	3	152.50	154.00	2	17,765	0.01%
2022/09/07	32	151.95	32	152.36	151.50	0	17,825	0.00%
2022/09/06	11	156.91	11.2	158.48	154.00	-0.2	17,954	0.00%
2022/09/05	46	173.57	44	171.48	166.50	2	17,691	0.01%
2022/09/02	26.2	175.97	27	171.87	170.00	-0.8	17,738	0.00%
2022/09/01	11	174.14	12	171.08	169.00	-1	17,737	-0.01%
2022/08/31	36	178.72	30	175.03	173.50	6	18,090	0.03%
2022/08/30	4	173.75	5	172.80	174.00	-1	18,361	-0.01%
2022/08/29	2	171.75	3	171.00	169.50	-1	18,399	-0.01%
2022/08/26	35	184.06	29	184.67	176.00	6	18,189	0.03%
2022/08/25	20	176.20	21	174.83	175.50	-1	17,591	-0.01%
2022/08/24	63	176.45	59	175.24	174.00	4	17,325	0.02%
2022/08/23	19	180.18	20	176.20	176.00	-1	16,999	-0.01%
2022/08/22	80	187.88	84	182.07	180.00	-4	16,681	-0.02%
2022/08/19	47	187.43	48	186.74	184.50	-1	16,210	-0.01%
2022/08/18	25	175.16	42	178.88	184.50	-17	15,635	-0.11%
2022/08/17	116	166.51	114	168.07	168.00	2	15,227	0.01%	大買/大賣/
2022/08/16	3	150.83	9	156.61	161.50	-6	14,415	-0.04%
2022/08/15	1	147.50	11	144.05	147.00	-10	14,136	-0.07%
2022/08/12	12	143.33	2	143.00	145.00	10	14,246	0.07%
2022/08/11	6	144.33	45	144.42	143.00	-39	14,631	-0.27%
2022/08/10	44	146.23	28	147.23	148.00	16	14,709	0.11%
2022/08/09	10	144.00	10	142.00	141.50	0	14,685	0.00%
2022/08/08	9	142.61	8	142.94	143.00	1	14,700	0.01%
2022/08/05	23	139.93	6	141.25	142.00	17	14,683	0.12%
2022/08/04	12	134.96	21	133.36	135.00	-9	14,680	-0.06%
2022/08/03	11	134.09	0	0.00	133.50	11	14,638	0.08%
2022/08/02	28	139.32	29	134.45	133.00	-1	14,641	-0.01%
2022/08/01	13	140.88	10	140.00	138.00	3	14,564	0.02%
2022/07/29	3	141.33	0	0.00	141.50	3	14,575	0.02%
2022/07/28	1	142.00	1	145.00	141.50	0	14,550	0.00%
2022/07/27	28	143.18	28	141.50	141.50	0	14,504	0.00%
2022/07/26	35	149.59	32	145.22	142.00	3	14,371	0.02%
2022/07/25	63	148.57	63	148.87	149.50	0	14,073	0.00%
2022/07/22	33	141.47	46	141.85	144.50	-13	13,539	-0.10%
2022/07/21	21	132.17	17	132.47	135.00	4	13,243	0.03%
2022/07/20	4.4	131.00	2	131.75	130.00	2.4	13,233	0.02%
2022/07/19	15	132.63	12	130.50	130.00	3	13,290	0.02%
2022/07/18	1	129.00	2	130.00	130.00	-1	13,242	-0.01%
2022/07/15	11	134.18	6	136.83	131.00	5	13,165	0.04%
2022/07/14	16	136.88	14	137.07	137.00	2	13,057	0.02%
2022/07/13	7	140.93	7	141.07	139.50	0	13,098	0.00%
2022/07/12	7	135.07	6	134.67	135.00	1	13,102	0.01%
2022/07/11	10	134.55	9	133.50	139.00	1	13,132	0.01%
2022/07/08	9	140.66	29	144.67	135.00	-20	12,878	-0.16%
2022/07/07	26	144.31	11	144.36	146.00	15	12,717	0.12%
2022/07/06	22	145.75	36	145.03	143.50	-14	12,598	-0.11%
2022/07/05	116	143.17	96	139.90	148.00	20	12,548	0.16%	大買/
2022/07/04	35	137.31	35	140.00	141.50	0	12,505	0.00%
2022/07/01	40	143.54	42	144.94	142.50	-2	12,654	-0.02%
2022/06/30	41	154.00	81	155.25	153.50	-40	12,449	-0.32%
2022/06/29	42	153.61	39	155.76	157.50	3	12,114	0.02%
2022/06/28	44	150.55	46	150.29	148.50	-2	11,846	-0.02%
2022/06/27	24	146.48	28	147.04	151.50	-4	11,681	-0.03%
2022/06/24	30	144.37	9	143.94	145.00	21	12,069	0.17%
2022/06/23	28	142.38	8	140.56	143.50	20	12,214	0.16%
2022/06/22	27	140.48	27	139.89	138.00	0	12,641	0.00%
2022/06/21	29	142.34	27	143.26	146.00	2	12,601	0.02%
2022/06/20	46	144.63	45	143.47	139.00	1	12,569	0.01%
2022/06/17	21	143.57	23	141.11	146.50	-2	12,181	-0.02%
2022/06/16	42	139.89	41	140.33	137.00	1	11,966	0.01%
2022/06/15	14	140.79	14	141.18	140.00	0	12,054	0.00%
2022/06/14	21	136.31	20	137.60	136.50	1	11,769	0.01%
2022/06/13	13	142.35	13	144.88	143.00	0	11,547	0.00%
2022/06/10	24	148.77	27	149.93	152.00	-3	11,272	-0.03%
2022/06/09	30	145.60	26	145.67	145.50	4	11,067	0.04%
2022/06/08	32	141.53	33.3	142.07	145.50	-1.3	10,603	-0.01%
2022/06/07	7	134.36	14	132.54	139.50	-7	10,082	-0.07%
2022/06/06	1	127.50	1	125.50	127.00	0	9,962	0.00%
2022/06/02	0	0.00	1	125.50	124.50	-1	10,094	-0.01%
2022/06/01	6.8	126.40	1	129.50	126.00	5.8	10,236	0.06%
2022/05/30	1	128.00	1	128.00	128.00	0	10,571	0.00%
2022/05/27	3	128.83	2	127.00	126.50	1	10,969	0.01%
2022/05/26	7	130.07	6	131.75	129.00	1	11,280	0.01%
2022/05/25	13.2	129.57	14	130.68	131.50	-0.8	11,444	-0.01%
2022/05/24	4	128.25	3	129.67	127.50	1	11,693	0.01%
2022/05/23	1	128.50	2	130.00	130.50	-1	11,677	-0.01%
2022/05/20	6	131.58	6	131.50	129.50	0	11,628	0.00%
2022/05/19	30	129.05	28	129.89	131.50	2	11,430	0.02%
2022/05/18	2	124.00	9	124.56	129.00	-7	10,988	-0.06%
2022/05/17	7	118.36	1	118.00	117.50	6	10,808	0.06%
2022/05/16	0	0.00	3	120.67	119.00	-3	10,699	-0.03%
2022/05/13	3	117.67	3	117.33	117.50	0	10,620	0.00%
2022/05/12	2	115.25	0	0.00	111.00	2	10,550	0.02%
2022/05/11	1	117.00	4	116.75	115.50	-3	10,493	-0.03%
2022/05/10	4	114.13	1	115.50	115.00	3	10,465	0.03%
2022/05/09	0	0.00	1	118.50	117.00	-1	10,415	-0.01%
2022/05/06	3	116.33	2	118.25	118.00	1	10,399	0.01%
2022/05/05	1	118.00	4	118.63	119.00	-3	10,353	-0.03%
2022/05/04	3	116.67	0	0.00	115.50	3	10,322	0.03%
2022/05/03	2	120.00	3	121.50	119.00	-1	10,284	-0.01%
2022/04/29	1	117.50	0	0.00	116.50	1	10,221	0.01%
2022/04/26	2	118.00	0	0.00	115.50	2	10,112	0.02%
2022/04/25	0	0.00	2	121.50	118.00	-2	10,021	-0.02%
2022/04/22	1	133.50	20	132.00	131.00	-19	9,896	-0.19%
2022/04/21	26	133.81	14	133.57	134.50	12	9,825	0.12%
2022/04/20	3	130.83	7	130.36	130.00	-4	9,747	-0.04%
2022/04/19	21	133.40	25	132.98	133.50	-4	9,682	-0.04%
2022/04/18	15	131.93	5.5	131.86	132.50	9.5	9,489	0.10%
2022/04/15	30	129.77	26	130.98	126.50	4	9,301	0.04%
2022/04/14	9	128.89	7	131.00	130.00	2	9,135	0.02%
2022/04/13	10	127.25	8	127.88	129.50	2	9,004	0.02%
2022/04/12	1	124.00	3	125.00	123.50	-2	8,848	-0.02%
2022/04/11	2	123.75	3	124.00	124.50	-1	8,762	-0.01%
2022/04/08	12	129.25	6	129.00	129.00	6	8,652	0.07%
2022/04/07	9	134.28	18	135.75	128.50	-9	8,453	-0.11%
2022/04/06	12.3	131.95	0	0.00	132.00	12.3	8,085	0.15%
2022/04/01	1	132.00	0	0.00	130.50	1	7,998	0.01%
2022/03/31	10	133.75	18	134.14	135.50	-8	7,825	-0.10%
2022/03/30	3	136.33	2	134.25	133.50	1	7,527	0.01%
2022/03/29	12	133.83	24	131.23	133.00	-12	7,236	-0.17%
2022/03/28	17	126.59	18	126.69	125.00	-1	6,597	-0.02%
2022/03/25	25	124.38	13	125.04	124.50	12	6,204	0.19%
2022/03/24	1	114.00	7	117.93	121.00	-6	5,562	-0.11%
2022/03/23	5	111.20	23	113.43	112.00	-18	5,364	-0.34%
2022/03/22	10	116.50	3	116.00	117.50	7	5,208	0.13%
2022/03/21	12	117.58	10	118.10	117.00	2	5,168	0.04%
2022/03/18	16	113.59	5	113.30	114.00	11	4,936	0.22%
2022/03/17	1	106.50	6	105.67	108.50	-5	4,691	-0.11%
2022/03/16	0	0.00	1	100.50	99.00	-1	4,574	-0.02%
2022/03/15	3	101.83	4	102.50	99.70	-1	4,567	-0.02%
2022/03/14	3	98.60	3	100.67	101.50	0	4,544	0.00%
2022/03/11	5	102.90	0	0.00	102.50	5	4,585	0.11%
2022/03/10	5	106.50	6	107.17	107.00	-1	4,523	-0.02%
2022/03/09	1	106.00	4	103.00	103.00	-3	4,414	-0.07%
2022/03/08	7	107.36	7	106.36	101.50	0	4,505	0.00%
2022/03/07	0	0.00	2	108.25	106.00	-2	4,375	-0.05%
2022/03/04	2	116.75	11	114.95	112.50	-9	4,228	-0.21%
2022/03/03	13	115.73	3	117.00	115.50	10	4,109	0.24%
2022/03/02	4	119.00	10	118.35	118.00	-6	3,932	-0.15%
2022/03/01	23	111.57	25	112.10	114.00	-2	3,615	-0.06%
2022/02/25	4	109.75	3	110.00	111.50	1	3,327	0.03%
2022/02/24	3	103.33	9	102.67	103.00	-6	3,034	-0.20%
2022/02/23	3	97.47	4	101.30	102.50	-1	2,740	-0.04%
2022/02/22	1	94.00	1	92.40	93.40	0	2,852	0.00%
2022/02/21	0	0.00	9	92.51	92.50	-9	2,948	-0.31%
2022/02/18	3	89.83	2	90.50	90.90	1	3,022	0.03%
2022/02/17	0	0.00	17	90.97	90.70	-17	3,021	-0.56%
2022/02/16	0	0.00	4	88.08	89.50	-4	3,013	-0.13%
2022/02/15	0	0.00	1	86.70	85.80	-1	3,012	-0.03%
2022/02/14	7	86.64	0	0.00	86.10	7	3,016	0.23%
2022/02/11	1	88.70	0	0.00	88.50	1	3,009	0.03%
2022/02/10	2	88.90	1	89.70	89.50	1	2,996	0.03%
2022/02/08	0	0.00	1	88.70	89.60	-1	2,971	-0.03%
2022/01/26	3	86.13	7	87.59	85.70	-4	2,948	-0.14%
2022/01/25	4	85.30	3	84.73	84.40	1	2,928	0.03%
2022/01/24	6	83.70	5	84.62	84.40	1	2,936	0.03%
2022/01/21	0	0.00	1	88.90	86.20	-1	2,926	-0.03%
2022/01/19	2	87.30	0	0.00	87.30	2	2,918	0.07%
2022/01/18	2.5	88.64	0	0.00	88.20	2.5	2,934	0.09%
2022/01/17	1	86.70	2	88.30	89.00	-1	3,027	-0.03%
2022/01/14	2	86.70	2	87.20	87.10	0	3,022	0.00%
2022/01/12	2	88.80	2	89.25	89.40	0	3,017	0.00%
2022/01/11	1	89.90	1	89.60	89.50	0	3,007	0.00%
2022/01/10	0	0.00	2	91.50	92.00	-2	2,976	-0.07%
2022/01/07	2	91.90	0	0.00	91.50	2	2,983	0.07%
2022/01/06	1	95.70	1	96.00	95.90	0	2,945	0.00%
2022/01/05	1	97.30	2	96.80	96.10	-1	2,950	-0.03%
2022/01/04	1	95.90	4	96.50	96.30	-3	2,958	-0.10%
2021/12/29	0	0.00	2	98.05	98.00	-2	3,020	-0.07%
2021/12/27	2	95.80	0	0.00	96.00	2	3,084	0.06%
2021/12/22	0	0.00	3	99.30	97.80	-3	3,197	-0.09%
2021/12/21	0	0.00	1	97.40	97.40	-1	3,237	-0.03%
2021/12/20	4	95.48	0	0.00	95.50	4	3,288	0.12%
2021/12/17	3	95.93	1	96.60	95.30	2	3,275	0.06%
2021/12/16	5	97.36	0	0.00	97.20	5	3,236	0.15%
2021/12/15	2	98.85	0	0.00	98.20	2	3,192	0.06%
2021/12/14	2	100.10	6	101.58	101.50	-4	3,130	-0.13%
2021/12/13	9	99.88	8	100.53	100.50	1	3,079	0.03%
2021/12/10	0	0.00	1	97.10	97.60	-1	2,984	-0.03%
2021/12/09	2	97.30	8	96.93	97.20	-6	2,976	-0.20%
2021/12/08	5	96.54	2	97.30	96.00	3	2,953	0.10%
2021/12/07	15	97.78	3	97.90	96.30	12	2,905	0.41%
2021/12/06	7	100.06	2	99.55	100.50	5	2,763	0.18%
2021/12/03	0	0.00	1	103.00	103.00	-1	2,740	-0.04%
2021/12/02	9	105.61	10	103.50	102.00	-1	2,729	-0.04%
2021/12/01	1	112.50	0	0.00	112.50	1	2,550	0.04%
2021/11/30	1	109.50	3	111.50	111.50	-2	2,549	-0.08%
2021/11/29	3	109.67	1	109.00	109.00	2	2,547	0.08%
2021/11/26	1	109.50	0	0.00	109.50	1	2,501	0.04%
2021/11/25	7	114.07	33	116.38	112.50	-26	2,472	-1.05%
2021/11/24	29	111.88	3	113.17	114.50	26	2,376	1.09%
2021/11/23	1	111.50	0	0.00	108.00	1	2,315	0.04%
2021/11/22	2	110.75	2	112.50	111.50	0	2,259	0.00%
2021/11/19	10	116.55	11	115.82	114.50	-1	2,241	-0.04%
2021/11/18	6	113.58	8	117.00	117.00	-2	2,086	-0.10%
2021/11/17	9	101.33	26	105.73	106.50	-17	1,977	-0.86%
2021/11/16	20	96.23	1	96.50	97.10	19	2,005	0.95%
2021/11/15	1	96.10	0	0.00	96.30	1	2,070	0.05%
2021/11/11	1	92.00	2	91.70	92.00	-1	2,166	-0.05%
2021/11/10	5	93.02	1	94.00	93.20	4	2,258	0.18%
2021/11/09	2	92.45	0	0.00	94.50	2	2,294	0.09%
2021/11/08	1	92.80	0	0.00	93.00	1	2,312	0.04%
2021/11/04	2	94.60	1	96.40	94.30	1	2,395	0.04%
2021/11/03	0	0.00	1	96.80	96.10	-1	2,408	-0.04%
2021/11/02	0	0.00	10	95.27	95.00	-10	2,419	-0.41%
2021/11/01	0	0.00	9	97.83	97.20	-9	2,500	-0.36%
2021/10/28	1	92.70	0	0.00	92.70	1	2,683	0.04%
2021/10/27	3	92.57	0	0.00	91.90	3	2,734	0.11%
2021/10/26	1	93.20	0	0.00	93.00	1	2,781	0.04%
2021/10/25	16	91.78	9	90.21	91.30	7	2,832	0.25%
2021/10/22	5	98.44	0	0.00	98.00	5	2,834	0.18%
2021/10/21	5	98.32	1	98.70	98.20	4	2,885	0.14%
2021/10/20	1	98.70	0	0.00	98.70	1	2,957	0.03%
2021/10/12	1	100.00	0	0.00	100.00	1	3,961	0.03%
2021/10/08	1	101.00	1	100.00	100.50	0	4,075	0.00%
2021/10/07	1	94.00	1	96.30	96.50	0	4,142	0.00%
2021/10/06	0	0.00	2	93.00	92.70	-2	4,310	-0.05%
2021/10/05	2	97.20	0	0.00	96.40	2	4,551	0.04%
2021/10/04	5	99.70	2	97.05	96.00	3	4,591	0.07%
2021/10/01	3	103.33	2	102.50	104.00	1	4,549	0.02%
2021/09/30	0	0.00	2	107.50	108.00	-2	4,537	-0.04%
2021/09/29	5	100.70	0	0.00	100.50	5	4,512	0.11%
2021/09/27	15	102.87	8	102.31	102.00	7	4,536	0.15%
2021/09/23	1	99.90	1	98.90	98.80	0	4,735	0.00%
2021/09/17	1	101.50	0	0.00	102.00	1	4,895	0.02%
2021/09/14	0	0.00	1	102.50	102.00	-1	4,885	-0.02%
2021/09/13	1	100.50	1	101.00	101.00	0	4,885	0.00%
2021/09/09	1	101.00	1	101.50	102.00	0	4,878	0.00%
2021/09/08	2	104.75	1	105.50	100.00	1	4,873	0.02%
2021/09/07	3	102.50	3	103.00	105.00	0	4,876	0.00%
2021/09/06	1	105.00	4	102.13	102.00	-3	4,880	-0.06%
2021/09/03	1	105.50	2	106.25	105.50	-1	4,963	-0.02%
2021/09/02	4	105.75	3	104.50	102.50	1	4,990	0.02%
2021/09/01	3	107.50	2	107.50	106.50	1	4,978	0.02%
2021/08/31	0	0.00	2	105.50	107.50	-2	4,979	-0.04%
2021/08/30	3	106.00	1	105.00	105.00	2	5,009	0.04%
2021/08/27	1	106.50	0	0.00	107.00	1	4,989	0.02%
2021/08/26	0	0.00	1	105.00	106.50	-1	5,010	-0.02%
2021/08/25	3	108.50	3	108.67	107.00	0	5,020	0.00%
2021/08/24	1	102.00	2	101.75	103.00	-1	5,011	-0.02%
2021/08/23	2	105.00	1	107.00	105.00	1	5,034	0.02%
2021/08/19	1	105.50	2	106.00	101.50	-1	5,045	-0.02%
2021/08/18	5	110.00	4	109.50	112.50	1	5,022	0.02%
2021/08/17	5	116.70	3	116.67	113.50	2	5,009	0.04%
2021/08/16	1	115.00	2	115.00	116.50	-1	5,107	-0.02%
2021/08/13	3	123.50	4	125.25	122.00	-1	5,151	-0.02%
2021/08/12	1	134.00	2	134.50	135.50	-1	5,304	-0.02%
2021/08/11	4	134.00	1	135.50	135.00	3	5,447	0.06%
2021/08/10	5	134.80	8	136.63	137.00	-3	5,518	-0.05%
2021/08/09	6	136.67	3	138.33	135.00	3	5,615	0.05%
2021/08/06	2	138.00	2	136.50	137.00	0	5,609	0.00%
2021/08/05	8	137.00	9	138.61	138.00	-1	5,609	-0.02%
2021/08/04	6	145.92	3	149.50	141.00	3	5,536	0.05%
2021/08/03	4	145.50	4	146.38	145.50	0	5,343	0.00%
2021/08/02	2	147.00	1	148.50	147.50	1	5,320	0.02%
2021/07/30	5	147.20	22	148.61	146.50	-17	5,268	-0.32%
2021/07/29	24	149.58	8	146.94	150.50	16	5,211	0.31%
2021/07/28	7	142.00	6	143.50	144.00	1	5,142	0.02%
2021/07/27	1	148.50	1	153.00	148.50	0	5,059	0.00%
2021/07/26	3	148.67	4	150.38	153.00	-1	5,012	-0.02%
2021/07/23	2	149.50	1	145.50	146.00	1	4,936	0.02%
2021/07/22	1	153.00	2	149.50	152.00	-1	4,841	-0.02%
2021/07/21	2	147.75	6	149.17	154.50	-4	4,671	-0.09%
2021/07/20	5	149.10	2	147.50	140.50	3	4,495	0.07%
2021/07/19	4	140.13	9	140.28	147.50	-5	4,184	-0.12%
2021/07/16	2	129.75	6	130.75	134.50	-4	4,024	-0.10%
2021/07/15	9	128.11	8	130.19	127.50	1	3,925	0.03%
2021/07/14	1	126.00	4	130.25	128.50	-3	3,801	-0.08%
2021/07/13	0	0.00	3	126.50	127.00	-3	3,717	-0.08%
2021/07/12	2	120.25	25	123.66	122.00	-23	3,522	-0.65%
2021/07/09	0	0.00	1	114.00	114.00	-1	3,243	-0.03%
2021/07/08	1	106.00	16	104.47	104.00	-15	3,183	-0.47%
2021/07/07	7	106.50	75	103.01	107.50	-68	3,171	-2.14%
2021/07/06	52	107.96	1	107.00	107.00	51	3,134	1.63%
2021/07/05	51	105.38	0	0.00	105.00	51	3,089	1.65%
2021/07/02	14	102.54	5	102.50	102.50	9	3,047	0.30%
2021/07/01	4	103.13	4	103.63	105.00	0	2,988	0.00%
2021/06/30	4	99.20	4	100.78	101.50	0	2,878	0.00%
2021/06/29	2	92.60	1	93.00	96.90	1	2,721	0.04%
2021/06/18	0	0.00	2	84.40	84.90	-2	2,547	-0.08%
2021/06/16	0	0.00	2	87.30	85.30	-2	2,536	-0.08%
2021/06/11	1	90.40	1	87.40	87.40	0	2,501	0.00%
2021/06/08	1	91.50	1	90.80	90.80	0	2,348	0.00%
2021/06/02	1	91.90	1	90.40	90.40	0	2,264	0.00%
2021/06/01	0	0.00	3	91.10	92.30	-3	2,232	-0.13%
2021/05/31	0	0.00	1	93.00	93.00	-1	2,198	-0.05%
2021/05/28	7	94.96	1	96.00	94.90	6	2,136	0.28%
2021/05/27	8	94.36	6	94.92	96.40	2	2,081	0.10%
2021/05/26	0	0.00	1	93.90	92.20	-1	1,979	-0.05%
2021/05/25	5	91.20	1	91.70	93.20	4	1,939	0.21%
2021/05/24	4	94.70	1	96.20	92.10	3	1,865	0.16%
2021/05/21	6	90.17	6	90.33	91.00	0	1,751	0.00%
2021/05/20	5	90.76	5	91.60	86.00	0	1,631	0.00%
2021/05/19	4	87.88	20	85.83	88.00	-16	1,454	-1.10%
2021/05/18	15	83.90	25	84.60	83.90	-10	1,327	-0.75%
2021/05/17	27	82.43	1	82.50	82.50	26	1,212	2.14%
2021/05/14	5	74.90	0	0.00	75.10	5	1,085	0.46%
2021/04/27	0	0.00	20	81.30	82.80	-20	1,026	-1.95%
2021/04/22	0	0.00	12	80.67	79.70	-12	1,019	-1.18%
2021/04/14	1	81.20	0	0.00	81.80	1	967	0.10%
2021/03/31	1	76.90	1	77.00	77.70	0	855	0.00%
2021/03/18	0	0.00	2	73.80	74.00	-2	793	-0.25%
2021/03/15	0	0.00	1	73.70	73.90	-1	803	-0.12%
2021/03/11	0	0.00	2	75.80	75.00	-2	806	-0.25%
2021/03/02	1	75.00	0	0.00	74.10	1	816	0.12%
2021/02/26	0	0.00	2	76.50	76.50	-2	812	-0.25%
2021/02/24	1	75.80	0	0.00	76.00	1	858	0.12%
2021/02/23	1	77.30	0	0.00	77.40	1	895	0.11%
2021/02/18	12	73.40	0	0.00	74.90	12	863	1.39%
2021/01/28	0	0.00	4	68.90	68.40	-4	925	-0.43%
2021/01/27	0	0.00	1	69.80	69.80	-1	963	-0.10%
2021/01/18	10	74.90	0	0.00	75.30	10	917	1.09%
2021/01/06	0	0.00	1	78.50	78.60	-1	911	-0.11%
2020/12/23	0	0.00	2	82.00	81.60	-2	1,097	-0.18%
2020/12/18	2	83.70	0	0.00	83.70	2	1,189	0.17%
2020/12/10	0	0.00	3	83.80	83.80	-3	1,346	-0.22%
2020/11/20	2	87.30	0	0.00	86.50	2	1,460	0.14%
2020/11/16	0	0.00	1	84.80	84.80	-1	1,444	-0.07%
2020/11/13	1	87.30	1	84.90	84.60	0	1,460	0.00%
2020/11/04	0	0.00	1	83.00	82.50	-1	1,473	-0.07%
2020/09/28	16	84.71	16	81.27	81.10	0	1,913	0.00%
2020/09/24	1	83.70	2	84.65	84.40	-1	1,748	-0.06%
2020/09/17	1	83.90	1	82.80	82.80	0	1,852	0.00%
2020/09/15	10	82.10	0	0.00	82.10	10	1,890	0.53%
2020/09/11	0	0.00	8	81.25	79.60	-8	1,933	-0.41%
2020/09/09	5	82.24	5	82.60	82.70	0	1,931	0.00%
2020/09/07	4	80.28	0	0.00	78.90	4	1,930	0.21%
2020/09/01	4	81.70	4	80.98	81.70	0	2,038	0.00%
2020/08/21	2	77.30	0	0.00	77.40	2	2,137	0.09%
2020/08/20	0	0.00	8	78.24	76.60	-8	2,159	-0.37%
2020/08/19	3	82.47	0	0.00	81.70	3	2,219	0.14%
2020/08/18	0	0.00	2	82.40	82.50	-2	2,226	-0.09%
2020/08/17	3	80.40	2	80.90	82.00	1	2,250	0.04%
2020/08/13	0	0.00	2	77.75	77.70	-2	2,250	-0.09%
2020/08/12	1	78.50	1	78.30	78.20	0	2,277	0.00%
2020/08/11	6	80.13	0	0.00	78.30	6	2,303	0.26%
2020/08/07	0	0.00	2	78.80	78.70	-2	2,312	-0.09%
2020/08/06	1	79.00	10	80.13	78.70	-9	2,326	-0.39%
2020/07/27	10	79.70	1	77.90	78.20	9	2,807	0.32%
2020/07/24	0	0.00	2	81.10	80.50	-2	2,799	-0.07%
2020/07/13	1	87.10	0	0.00	85.40	1	2,912	0.03%
2020/07/02	4	84.20	3	83.70	83.60	1	2,925	0.03%
2020/06/29	0	0.00	2	84.10	83.20	-2	2,962	-0.07%
2020/06/24	1	92.90	0	0.00	85.10	1	2,946	0.03%
2020/06/23	2	89.50	0	0.00	89.50	2	2,823	0.07%
2020/06/22	0	0.00	1	82.40	81.40	-1	2,821	-0.04%
2020/06/19	0	0.00	3	82.07	81.50	-3	2,810	-0.11%
2020/06/18	0	0.00	7	82.93	83.00	-7	2,818	-0.25%
2020/06/17	5	84.10	0	0.00	84.10	5	2,787	0.18%
2020/06/15	0	0.00	1	81.90	81.60	-1	2,819	-0.04%
2020/06/11	10	83.78	18	82.97	79.00	-8	2,899	-0.28%
2020/06/10	17	83.31	0	0.00	83.00	17	2,932	0.58%
2020/06/08	0	0.00	2	82.00	81.60	-2	2,983	-0.07%
2020/06/03	2	80.55	0	0.00	80.30	2	3,022	0.07%
2020/05/29	1	78.00	0	0.00	77.80	1	3,048	0.03%
2020/05/28	0	0.00	1	79.70	78.10	-1	3,098	-0.03%
2020/05/27	2	80.90	4	79.75	79.70	-2	3,096	-0.06%
2020/05/26	1	81.50	3	81.50	80.10	-2	3,083	-0.06%
2020/05/25	1	79.90	1	78.90	78.80	0	2,987	0.00%
2020/05/22	11	79.62	10	78.00	77.80	1	2,962	0.03%
2020/05/21	0	0.00	1	79.00	79.10	-1	2,908	-0.03%
2020/05/19	1	77.80	1	76.90	77.30	0	2,900	0.00%
2020/05/18	6	77.32	5	77.50	77.50	1	2,885	0.03%
2020/05/14	1	77.30	1	77.60	75.10	0	2,869	0.00%
2020/05/12	1	78.50	0	0.00	77.30	1	2,854	0.04%
2020/05/11	0	0.00	1	78.20	78.20	-1	2,866	-0.03%
2020/05/08	1	79.40	0	0.00	77.40	1	2,874	0.03%
2020/05/07	10	83.40	10	80.70	81.20	0	2,834	0.00%
2020/05/06	10	82.95	12	83.37	81.40	-2	2,806	-0.07%
2020/05/05	2	75.90	3	77.13	78.10	-1	2,672	-0.04%
2020/05/04	2	73.85	0	0.00	74.50	2	2,633	0.08%
2020/04/30	0	0.00	15	74.97	74.90	-15	2,640	-0.57%
2020/04/29	30	73.00	56	72.55	72.80	-26	2,596	-1.00%
2020/04/28	38	72.10	0	0.00	72.00	38	2,618	1.45%
2020/04/27	0	0.00	1	71.30	71.20	-1	2,656	-0.04%
2020/04/24	2	70.75	3	70.33	70.00	-1	2,647	-0.04%
2020/04/22	2	64.90	7	67.24	68.60	-5	2,669	-0.19%
2020/04/21	2	70.35	6	68.28	67.30	-4	2,693	-0.15%
2020/04/20	2	71.50	7	72.57	71.40	-5	2,725	-0.18%
2020/04/16	0	0.00	2	71.35	71.50	-2	2,951	-0.07%
2020/04/15	3	70.43	3	70.67	70.30	0	2,951	0.00%
2020/04/14	1	69.50	3	69.33	69.70	-2	2,954	-0.07%
2020/04/13	0	0.00	4	70.38	68.30	-4	2,981	-0.13%
2020/04/10	4	69.53	3	68.70	68.70	1	2,951	0.03%
2020/04/09	4	68.13	16	67.58	69.10	-12	3,002	-0.40%
2020/04/08	13	64.37	5	64.24	64.10	8	2,955	0.27%
2020/04/07	1	63.10	2	63.30	63.80	-1	3,115	-0.03%
2020/04/06	0	0.00	27	61.03	62.30	-27	3,142	-0.86%
2020/04/01	27	60.50	0	0.00	60.90	27	3,158	0.85%
2020/03/31	1	60.20	0	0.00	60.20	1	3,164	0.03%
2020/03/27	2	54.70	4	56.20	57.50	-2	3,239	-0.06%
2020/03/26	1	51.00	1	53.80	53.40	0	3,183	0.00%
2020/03/24	0	0.00	6	47.80	48.10	-6	3,151	-0.19%
2020/03/23	8	44.99	4	44.75	44.55	4	3,155	0.13%
2020/03/20	3	49.58	0	0.00	49.50	3	3,134	0.10%
2020/03/19	2	47.70	0	0.00	47.70	2	3,113	0.06%
2020/03/18	8	54.54	2	55.95	53.00	6	3,112	0.19%
2020/03/17	2	58.90	6	59.83	58.80	-4	3,033	-0.13%
2020/03/16	11	69.56	2	65.30	65.30	9	3,006	0.30%
2020/03/13	4	72.00	2	72.45	72.50	2	2,948	0.07%
2020/03/12	4	84.55	8	81.00	79.90	-4	2,936	-0.14%
2020/03/11	4	90.25	8	90.60	88.70	-4	2,899	-0.14%
2020/03/10	2	93.35	2	92.50	93.00	0	2,887	0.00%
2020/03/09	12	96.66	7	94.70	94.70	5	2,888	0.17%
2020/03/06	3	94.57	3	95.73	95.70	0	2,851	0.00%
2020/03/05	8	95.99	9	95.99	95.30	-1	2,917	-0.03%
2020/03/04	7	94.59	6	95.17	94.40	1	3,053	0.03%
2020/03/03	7	92.07	9	92.77	94.60	-2	3,094	-0.06%
2020/03/02	2	85.10	2	86.40	88.30	0	3,082	0.00%
2020/02/27	3	89.40	2	88.70	87.00	1	3,119	0.03%
2020/02/26	1	89.90	0	0.00	89.90	1	3,135	0.03%
2020/02/25	7	89.93	7	90.93	91.30	0	3,183	0.00%
2020/02/24	3	91.97	1	92.80	91.50	2	3,275	0.06%
2020/02/21	1	93.60	1	94.80	93.20	0	3,371	0.00%
2020/02/20	5	93.68	6	93.23	93.00	-1	3,429	-0.03%
2020/02/19	5	93.76	4	93.60	93.60	1	3,438	0.03%
2020/02/18	3	93.03	4	93.13	93.00	-1	3,487	-0.03%
2020/02/17	6	93.52	7	93.83	93.00	-1	3,525	-0.03%
2020/02/14	0	0.00	1	92.80	92.80	-1	3,581	-0.03%
2020/02/13	5	93.16	3	92.00	91.80	2	3,608	0.06%
2020/02/12	4	92.20	6	92.75	92.70	-2	3,676	-0.05%
2020/02/11	14	91.86	18	92.03	91.40	-4	3,771	-0.11%
2020/02/10	13	88.85	14	89.31	89.80	-1	3,787	-0.03%
2020/02/07	14	89.94	15	89.13	88.70	-1	3,856	-0.03%
2020/02/06	3	91.40	0	0.00	90.20	3	3,854	0.08%
2020/02/05	6	91.20	6	91.37	90.80	0	3,968	0.00%
2020/02/04	6	91.07	10	90.23	90.10	-4	3,969	-0.10%
2020/02/03	4	87.88	1	88.00	88.00	3	3,941	0.08%
2020/01/31	2	93.30	2	92.95	91.50	0	3,920	0.00%
2020/01/30	16	97.47	14	95.37	93.60	2	3,935	0.05%
2020/01/20	1	104.50	1	104.50	104.00	0	3,952	0.00%
2020/01/17	37	106.27	38	106.08	105.00	-1	3,934	-0.03%
2020/01/16	9	105.22	9	105.33	105.00	0	3,896	0.00%
2020/01/15	21	107.21	22	106.32	105.50	-1	3,873	-0.03%
2020/01/14	34	108.07	25	107.14	107.00	9	3,844	0.23%
2020/01/13	21	115.86	35	117.14	109.00	-14	3,798	-0.37%
2020/01/10	30	114.00	41	113.35	114.50	-11	3,577	-0.31%
2020/01/09	40	112.19	0	0.00	112.50	40	3,525	1.13%
2020/01/08	1	109.00	0	0.00	109.50	1	3,538	0.03%
2020/01/07	2	108.00	0	0.00	108.00	2	3,530	0.06%
2020/01/03	0	0.00	1	118.00	116.50	-1	3,450	-0.03%
2020/01/02	3	117.50	6	117.58	117.50	-3	3,391	-0.09%
2019/12/31	3	116.50	2	118.00	115.00	1	3,371	0.03%
2019/12/27	0	0.00	55	112.27	110.50	-55	3,201	-1.72%
2019/12/26	40	113.75	1	114.00	114.00	39	3,302	1.18%
2019/12/24	3	111.00	16	112.47	111.00	-13	3,346	-0.39%
2019/12/23	16	111.97	2	112.25	113.00	14	3,320	0.42%
2019/12/11	0	0.00	5	108.80	109.00	-5	3,208	-0.16%
2019/12/10	5	113.50	0	0.00	111.50	5	3,182	0.16%
2019/12/09	1	112.50	2	113.25	113.00	-1	3,261	-0.03%
2019/12/06	0	0.00	10	111.00	111.50	-10	3,252	-0.31%
2019/12/05	11	111.82	2	110.75	112.00	9	3,255	0.28%
2019/12/03	2	108.75	0	0.00	108.00	2	3,270	0.06%
2019/11/29	1	112.00	20	112.50	111.50	-19	3,315	-0.57%
2019/11/28	20	114.63	0	0.00	114.00	20	3,322	0.60%
2019/11/27	1	115.00	1	116.50	115.50	0	3,319	0.00%
2019/11/26	3	113.17	4	114.75	115.00	-1	3,305	-0.03%
2019/11/25	2	111.75	0	0.00	109.00	2	3,207	0.06%
2019/11/22	0	0.00	4	109.50	110.00	-4	3,145	-0.13%
2019/11/21	2	107.00	2	108.50	110.00	0	3,133	0.00%
2019/11/20	1	109.00	1	107.50	107.00	0	3,193	0.00%
2019/11/19	0	0.00	19	112.53	110.00	-19	3,194	-0.59%
2019/11/18	6	111.00	4	111.50	112.00	2	3,200	0.06%
2019/11/15	18	108.56	5	108.00	108.50	13	3,213	0.40%
2019/11/14	3	103.00	2	101.50	102.50	1	3,154	0.03%
2019/11/13	0	0.00	2	108.00	106.50	-2	3,122	-0.06%
2019/11/12	2	108.25	1	108.50	109.50	1	3,157	0.03%
2019/11/11	1	107.50	1	106.00	105.50	0	3,147	0.00%
2019/11/08	0	0.00	30	107.58	105.50	-30	3,212	-0.93%
2019/11/06	26	107.50	54	107.18	106.50	-28	3,147	-0.89%
2019/11/05	27	106.91	4	105.88	107.00	23	3,100	0.74%
2019/11/04	28	101.98	2	102.00	102.50	26	3,060	0.85%
2019/11/01	7	100.31	5	100.32	101.50	2	3,113	0.06%
2019/10/30	1	101.00	0	0.00	99.00	1	3,173	0.03%
2019/10/29	1	97.70	1	98.40	97.20	0	3,287	0.00%
2019/10/28	1	96.50	1	96.60	96.60	0	3,349	0.00%
2019/10/25	2	97.35	2	96.70	96.00	0	3,348	0.00%
2019/10/24	0	0.00	2	96.80	96.80	-2	3,349	-0.06%
2019/10/23	7	93.84	10	95.18	95.20	-3	3,337	-0.09%
2019/10/22	1	92.00	0	0.00	91.10	1	3,340	0.03%
2019/10/18	1	93.00	1	92.30	92.30	0	3,399	0.00%
2019/10/17	2	92.15	2	91.90	92.50	0	3,472	0.00%
2019/10/16	1	90.10	0	0.00	90.10	1	3,566	0.03%
2019/10/15	2	90.95	1	91.00	91.00	1	3,637	0.03%
2019/10/14	3	93.07	4	92.75	92.60	-1	3,794	-0.03%
2019/10/09	4	92.90	3	92.00	91.70	1	3,964	0.03%
2019/10/08	5	95.10	4	94.90	94.40	1	4,032	0.02%
2019/10/07	6	95.93	7	96.01	95.60	-1	4,068	-0.02%
2019/10/04	2	96.70	4	95.80	95.60	-2	4,107	-0.05%
2019/10/03	5	97.18	7	97.07	96.00	-2	4,147	-0.05%
2019/10/02	4	96.85	5	97.32	97.00	-1	4,235	-0.02%
2019/10/01	2	99.95	7	98.13	98.10	-5	4,277	-0.12%
2019/09/27	1	99.40	1	100.00	99.10	0	4,321	0.00%
2019/09/26	16	102.25	9	102.22	102.00	7	4,443	0.16%
2019/09/25	2	98.90	0	0.00	99.10	2	4,626	0.04%
2019/09/18	1	96.50	1	95.70	95.70	0	4,887	0.00%
2019/09/17	4	96.48	4	96.43	96.30	0	4,952	0.00%
2019/09/16	1	94.40	1	95.00	95.10	0	5,076	0.00%
2019/09/12	1	95.40	1	94.70	94.80	0	5,214	0.00%
2019/09/11	3	94.33	6	94.45	95.20	-3	5,336	-0.06%
2019/09/09	5	98.64	6	99.27	99.50	-1	5,725	-0.02%
2019/09/06	1	98.00	2	98.70	98.00	-1	5,913	-0.02%
2019/09/05	4	99.90	9	100.93	99.40	-5	5,986	-0.08%
2019/09/04	17	102.53	11	102.77	102.00	6	5,991	0.10%
2019/09/03	1	101.00	3	100.67	100.50	-2	5,967	-0.03%
2019/09/02	3	100.17	15	100.33	100.00	-12	6,010	-0.20%
2019/08/30	2	99.30	3	99.50	98.90	-1	6,027	-0.02%
2019/08/29	8	99.68	26	100.60	98.80	-18	6,064	-0.30%
2019/08/28	39	98.57	14	98.36	99.50	25	6,050	0.41%
2019/08/27	4	96.70	4	96.90	96.20	0	6,103	0.00%
2019/08/26	6	97.15	11	97.75	96.10	-5	6,136	-0.08%
2019/08/23	18	98.96	14	98.65	98.10	4	6,163	0.06%
2019/08/22	5	97.58	3	98.97	97.00	2	6,147	0.03%
2019/08/21	31	98.41	31	97.63	97.70	0	6,203	0.00%
2019/08/20	38	98.84	32	98.98	99.10	6	6,208	0.10%
2019/08/19	5	94.64	9	94.39	95.30	-4	6,310	-0.06%
2019/08/16	21	91.79	21	91.86	91.50	0	6,389	0.00%
2019/08/15	12	93.25	11	92.86	92.50	1	6,509	0.02%
2019/08/14	8	98.43	6	97.47	96.40	2	6,532	0.03%
2019/08/13	9	99.60	8	100.05	98.00	1	6,534	0.02%
2019/08/12	1	96.10	2	95.45	95.30	-1	6,536	-0.02%
2019/08/08	2	94.55	0	0.00	94.40	2	6,801	0.03%
2019/08/07	7	93.81	11	93.85	94.20	-4	6,967	-0.06%
2019/08/06	15	93.26	14	93.91	94.50	1	6,981	0.01%
2019/08/05	11	93.41	5	92.10	91.80	6	6,942	0.09%
2019/08/02	48	99.30	30	99.08	98.40	18	6,904	0.26%
2019/08/01	15	100.28	29	100.35	99.00	-14	6,905	-0.20%
2019/07/31	4	99.53	13	100.93	98.80	-9	6,888	-0.13%
2019/07/30	22	112.20	7	115.07	108.50	15	6,670	0.22%
2019/07/29	4	121.50	4	120.63	120.50	0	6,669	0.00%
2019/07/26	8	121.94	7	121.50	121.50	1	6,751	0.01%
2019/07/25	15	121.60	17	120.35	120.00	-2	6,772	-0.03%
2019/07/24	18	124.17	16	123.72	123.00	2	6,857	0.03%
2019/07/23	10	121.70	10	121.00	121.00	0	6,929	0.00%
2019/07/22	6	121.58	7	121.00	121.50	-1	7,018	-0.01%
2019/07/19	8	120.75	8	120.56	120.50	0	7,121	0.00%
2019/07/18	18	125.42	29	123.64	122.50	-11	7,141	-0.15%
2019/07/17	14	124.21	5	124.70	124.00	9	7,199	0.13%
2019/07/16	8	124.81	13	124.12	124.00	-5	7,198	-0.07%
2019/07/15	15	120.07	13	120.50	122.00	2	7,043	0.03%
2019/07/12	19	117.55	16	118.03	117.00	3	6,933	0.04%
2019/07/11	13	115.27	38	115.16	114.50	-25	6,962	-0.36%
2019/07/10	33	116.73	8	117.00	117.00	25	7,052	0.35%
2019/07/09	14	115.64	14	115.68	115.00	0	7,262	0.00%
2019/07/08	11	117.05	48	117.35	115.00	-37	7,385	-0.50%
2019/07/05	42	118.31	2	119.00	120.00	40	7,655	0.52%
2019/07/04	3	118.33	3	118.33	117.00	0	7,735	0.00%
2019/07/03	15	117.93	19	117.63	118.00	-4	7,830	-0.05%
2019/07/02	30	117.18	27	117.26	117.00	3	7,847	0.04%
2019/07/01	14	111.25	14	111.64	112.00	0	7,776	0.00%
2019/06/28	3	111.33	3	112.00	111.50	0	7,896	0.00%
2019/06/27	5	112.10	10	111.95	113.00	-5	7,985	-0.06%
2019/06/26	7	110.86	15	111.97	111.00	-8	8,050	-0.10%
2019/06/25	20	112.25	7	112.43	112.00	13	8,132	0.16%
2019/06/24	1	113.50	1	114.00	113.50	0	8,241	0.00%
2019/06/21	4	117.13	69	117.17	116.00	-65	8,307	-0.78%
2019/06/20	38	116.11	9	115.33	117.00	29	8,286	0.35%
2019/06/19	36	113.04	31	113.50	113.00	5	8,261	0.06%
2019/06/18	14	111.29	29	110.64	110.50	-15	8,390	-0.18%
2019/06/17	69	111.94	54	110.92	112.50	15	8,383	0.18%
2019/06/14	40	106.54	13	106.85	107.00	27	8,255	0.33%
2019/06/13	20	103.98	16	104.28	102.50	4	8,148	0.05%
2019/06/12	18	101.72	17	102.12	104.00	1	8,351	0.01%
2019/06/11	27	102.35	24	101.77	101.00	3	8,488	0.04%
2019/06/10	6	101.17	6	101.67	103.00	0	8,928	0.00%
2019/06/06	50	98.35	46	98.51	98.80	4	9,213	0.04%
2019/06/05	25	100.43	33	99.62	98.50	-8	9,261	-0.09%
2019/06/04	1	102.00	0	0.00	101.00	1	9,309	0.01%
2019/06/03	4	105.50	8	102.00	100.50	-4	9,497	-0.04%
2019/05/31	4	105.13	5	104.00	103.50	-1	9,559	-0.01%
2019/05/30	4	105.00	3	105.00	104.00	1	9,631	0.01%
2019/05/29	7	107.93	7	106.00	105.00	0	9,784	0.00%
2019/05/28	11	104.50	16	105.91	108.50	-5	9,943	-0.05%
2019/05/27	6	105.33	4	103.50	104.00	2	9,925	0.02%
2019/05/24	14	108.04	13	105.88	104.50	1	10,059	0.01%
2019/05/23	1	103.50	3	103.00	105.00	-2	9,946	-0.02%
2019/05/22	5	103.30	3	103.00	101.50	2	9,930	0.02%
2019/05/21	5	97.60	6	98.43	100.00	-1	9,909	-0.01%
2019/05/20	4	99.28	3	98.60	97.80	1	10,089	0.01%
2019/05/17	2	99.75	1	100.00	99.80	1	10,302	0.01%
2019/05/16	14	103.64	16	103.25	100.00	-2	10,309	-0.02%
2019/05/15	7	98.26	10	98.01	102.00	-3	10,145	-0.03%
2019/05/14	5	91.08	7	91.84	93.00	-2	10,134	-0.02%
2019/05/13	13	91.88	12	92.23	91.50	1	10,344	0.01%
2019/05/10	16	91.74	27	91.58	91.50	-11	10,486	-0.10%
2019/05/09	2	92.55	0	0.00	92.70	2	10,509	0.02%
2019/05/08	4	99.55	3	97.80	97.80	1	10,650	0.01%
2019/05/07	3	98.33	2	98.95	98.80	1	10,661	0.01%
2019/05/06	30	98.92	32	98.21	96.60	-2	10,796	-0.02%
2019/05/03	9	97.81	10	98.30	98.70	-1	10,910	-0.01%
2019/05/02	10	94.12	11	93.42	94.80	-1	10,931	-0.01%
2019/04/30	8	93.50	8	93.70	94.00	0	10,897	0.00%
2019/04/29	7	90.04	11	91.81	89.80	-4	10,771	-0.04%
2019/04/26	41	97.90	41	97.58	95.00	0	10,651	0.00%
2019/04/25	6	100.95	3	99.27	98.00	3	10,556	0.03%
2019/04/24	24	106.44	24	105.69	104.00	0	10,417	0.00%
2019/04/23	27	109.85	25	110.18	110.00	2	10,323	0.02%
2019/04/22	6	105.67	7	105.57	105.50	-1	10,162	-0.01%
2019/04/18	1	104.50	2	105.00	104.00	-1	10,111	-0.01%
2019/04/17	17	108.44	13	107.15	106.50	4	10,075	0.04%
2019/04/16	13	103.00	15	105.57	105.50	-2	10,023	-0.02%
2019/04/15	5	108.70	2	114.00	105.50	3	9,913	0.03%
2019/04/12	5	113.60	3	113.83	112.50	2	9,713	0.02%
2019/04/11	9	111.00	20	110.53	110.50	-11	9,613	-0.11%
2019/04/10	14	115.64	9	115.50	117.00	5	9,301	0.05%
2019/04/09	63	114.57	41	113.84	113.00	22	9,170	0.24%
2019/04/08	48	116.43	47	114.74	113.00	1	9,023	0.01%
2019/04/03	45	121.38	44	121.22	120.00	1	8,840	0.01%
2019/04/02	31	115.92	29	116.48	115.50	2	8,605	0.02%
2019/04/01	5	122.30	4	123.00	117.50	1	8,423	0.01%
2019/03/29	9	124.00	8	121.38	121.50	1	8,290	0.01%
2019/03/28	33	125.62	31	125.45	125.00	2	8,214	0.02%
2019/03/27	13	127.19	11	126.09	125.00	2	8,173	0.02%
2019/03/26	9	134.44	20	134.48	131.00	-11	8,153	-0.13%
2019/03/25	11	135.36	1	135.00	135.50	10	8,054	0.12%
2019/03/22	10	134.20	10	132.00	134.50	0	7,981	0.00%
2019/03/21	13	133.92	25	133.82	135.00	-12	7,915	-0.15%
2019/03/20	10	130.60	6	128.75	131.00	4	7,718	0.05%
2019/03/19	17	128.09	17	127.53	126.00	0	7,683	0.00%
2019/03/18	8	124.38	9	125.06	124.50	-1	7,562	-0.01%
2019/03/15	17	126.65	8	124.94	125.00	9	7,641	0.12%
2019/03/14	2	123.75	4	126.25	127.00	-2	7,503	-0.03%
2019/03/13	39	124.17	30	123.38	123.00	9	7,558	0.12%
2019/03/12	12	114.50	12	115.75	118.50	0	7,103	0.00%
2019/03/11	2	109.00	0	0.00	108.00	2	6,854	0.03%
2019/03/08	4	108.25	3	110.00	111.50	1	6,836	0.01%
2019/03/07	18	112.06	21	108.76	108.00	-3	6,888	-0.04%
2019/03/06	8	109.63	17	109.65	111.00	-9	6,788	-0.13%
2019/03/05	11	106.82	11	105.50	105.50	0	6,726	0.00%
2019/03/04	23	105.61	20	105.38	103.50	3	6,741	0.04%
2019/02/27	14	100.42	19	102.92	106.00	-5	6,653	-0.08%
2019/02/26	5	98.44	6	97.50	96.50	-1	6,614	-0.02%
2019/02/25	3	97.43	0	0.00	96.20	3	6,869	0.04%
2019/02/22	2	106.00	11	104.68	106.00	-9	6,893	-0.13%
2019/02/21	5	108.60	1	107.50	106.50	4	6,847	0.06%
2019/02/20	16	110.44	7	110.14	111.00	9	6,946	0.13%
2019/02/19	36	109.06	35	108.46	109.00	1	6,887	0.01%
2019/02/18	11	102.82	15	102.74	107.00	-4	6,640	-0.06%
2019/02/15	8	98.41	6	98.35	97.30	2	6,388	0.03%
2019/02/14	5	97.04	0	0.00	97.40	5	6,291	0.08%
2019/02/13	13	98.10	12	98.82	99.10	1	6,187	0.02%
2019/02/12	19	94.54	22	95.10	95.80	-3	6,032	-0.05%
2019/02/11	1	88.80	9	88.57	91.00	-8	5,808	-0.14%
2019/01/30	3	83.87	2	84.05	82.80	1	5,644	0.02%
2019/01/29	6	82.98	7	83.51	83.80	-1	5,605	-0.02%
2019/01/28	2	80.90	12	81.62	81.10	-10	5,443	-0.18%
2019/01/25	10	80.80	3	81.00	80.80	7	5,397	0.13%
2019/01/24	17	78.94	19	79.26	79.90	-2	5,292	-0.04%
2019/01/23	21	75.05	21	75.40	76.20	0	5,181	0.00%
2019/01/22	2	73.10	1	74.00	72.20	1	5,161	0.02%
2019/01/21	1	72.70	1	72.90	72.70	0	5,279	0.00%
2019/01/18	1	72.50	1	72.90	72.50	0	5,389	0.00%
2019/01/17	3	71.33	0	0.00	70.00	3	5,515	0.05%
2019/01/11	2	73.00	2	72.40	72.20	0	6,089	0.00%
2019/01/09	1	76.10	0	0.00	76.00	1	6,455	0.02%
2019/01/08	3	78.40	1	77.80	77.50	2	6,583	0.03%
2019/01/02	0	0.00	2	77.25	77.30	-2	7,151	-0.03%
2018/12/26	1	71.80	0	0.00	71.60	1	7,653	0.01%
2018/12/24	5	73.50	5	74.20	74.20	0	7,653	0.00%
2018/12/19	0	0.00	12	78.05	71.30	-12	7,486	-0.16%
2018/12/18	2	80.85	1	79.60	79.00	1	7,334	0.01%
2018/12/17	10	80.90	0	0.00	80.90	10	7,298	0.14%
2018/12/13	19	81.07	19	81.05	80.70	0	7,234	0.00%
2018/12/12	4	82.13	4	82.55	81.60	0	7,186	0.00%
2018/12/11	0	0.00	2	81.00	80.00	-2	7,080	-0.03%
2018/12/10	14	80.53	13	78.83	79.20	1	7,022	0.01%
2018/12/07	12	76.68	13	77.32	80.20	-1	6,862	-0.01%
2018/12/06	44	78.72	61	77.99	74.10	-17	6,722	-0.25%
2018/12/05	30	77.37	14	77.70	77.70	16	6,497	0.25%
2018/12/04	17	79.96	32	80.02	77.10	-15	6,469	-0.23%
2018/12/03	53	78.68	37	79.28	78.80	16	6,434	0.25%
2018/11/30	24	79.60	24	79.58	78.00	0	6,371	0.00%
2018/11/29	42	77.84	51	78.26	77.90	-9	6,209	-0.14%
2018/11/28	40	77.67	46	77.76	76.10	-6	6,073	-0.10%
2018/11/27	23	78.30	15	77.55	78.20	8	5,967	0.13%
2018/11/26	10	77.00	18	76.14	76.40	-8	5,845	-0.14%
2018/11/23	30	76.07	18	76.29	75.60	12	5,714	0.21%
2018/11/22	0	0.00	3	75.20	73.80	-3	5,505	-0.05%
2018/11/21	1	64.50	1	65.80	70.50	0	5,205	0.00%
2018/11/16	2	61.00	4	60.48	62.30	-2	4,731	-0.04%
2018/11/14	9	58.08	9	57.80	57.20	0	4,642	0.00%
2018/11/13	8	56.55	9	56.80	57.30	-1	4,631	-0.02%
2018/11/12	8	58.78	4	58.48	58.10	4	4,641	0.09%
2018/11/09	0	0.00	1	60.10	59.40	-1	4,649	-0.02%
2018/11/08	1	60.30	1	60.10	59.00	0	4,641	0.00%
2018/11/07	0	0.00	2	60.25	60.20	-2	4,623	-0.04%
2018/11/06	3	59.50	1	60.60	59.20	2	4,648	0.04%
2018/11/05	15	58.71	17	58.57	58.60	-2	4,615	-0.04%
2018/11/02	15	61.19	15	60.53	60.10	0	4,580	0.00%
2018/11/01	3	61.17	2	60.05	60.80	1	4,565	0.02%
2018/10/31	28	58.83	27	58.91	59.70	1	4,525	0.02%
2018/10/30	4	59.43	4	59.75	59.00	0	4,504	0.00%
2018/10/29	11	58.00	10	58.15	58.70	1	4,479	0.02%
2018/10/26	1	64.70	1	63.40	60.30	0	4,417	0.00%
2018/10/25	15	63.97	19	62.82	63.30	-4	4,334	-0.09%
2018/10/24	3	65.13	1	65.50	63.00	2	4,179	0.05%
2018/10/23	14	68.67	10	65.90	65.90	4	4,012	0.10%
2018/10/22	9	68.20	27	67.09	66.20	-18	3,782	-0.48%
2018/10/19	38	66.96	23	66.18	67.60	15	3,731	0.40%
2018/10/18	29	67.17	62	67.19	66.00	-33	3,623	-0.91%
2018/10/17	79	66.89	46	67.16	67.20	33	3,478	0.95%
2018/10/16	42	64.69	40	64.50	63.40	2	3,237	0.06%
2018/10/15	35	65.11	41	65.46	65.90	-6	3,152	-0.19%
2018/10/12	5	62.28	4	63.28	63.80	1	2,834	0.04%
2018/10/11	69	58.18	69	56.63	58.00	0	2,746	0.00%
2018/10/09	52	61.40	50	61.98	61.00	2	2,633	0.08%
2018/10/08	23	60.68	26	62.02	62.50	-3	2,566	-0.12%
2018/10/05	3	57.90	1	55.00	58.30	2	2,235	0.09%
2018/10/04	0	0.00	1	52.60	53.00	-1	2,106	-0.05%
2018/09/27	6	52.87	6	52.10	52.10	0	2,397	0.00%
2018/09/25	10	52.30	10	52.80	52.80	0	2,515	0.00%
2018/09/20	3	52.57	2	51.20	51.00	1	2,527	0.04%
2018/09/19	2	50.80	0	0.00	50.70	2	2,520	0.08%
2018/09/18	0	0.00	1	50.80	50.60	-1	2,541	-0.04%
2018/09/17	1	53.00	0	0.00	53.00	1	2,582	0.04%
2018/09/14	1	54.30	0	0.00	54.50	1	2,606	0.04%
2018/09/10	0	0.00	13	54.44	52.60	-13	2,773	-0.47%
2018/09/07	4	58.95	8	56.30	55.00	-4	2,856	-0.14%
2018/09/06	3	62.33	3	60.90	61.00	0	2,910	0.00%
2018/09/04	2	62.40	2	62.20	61.80	0	3,243	0.00%
2018/08/31	3	63.33	1	62.40	62.40	2	3,463	0.06%
2018/08/29	4	62.70	0	0.00	63.00	4	3,818	0.10%
2018/08/28	2	63.60	2	63.65	62.30	0	4,051	0.00%
2018/08/27	0	0.00	3	60.70	61.30	-3	4,378	-0.07%
2018/08/17	1	66.50	0	0.00	63.50	1	4,855	0.02%
2018/08/15	0	0.00	3	63.80	62.40	-3	5,003	-0.06%
2018/08/14	6	63.30	0	0.00	65.00	6	5,035	0.12%
2018/08/13	4	67.00	3	63.37	63.10	1	5,122	0.02%
2018/08/10	4	70.00	0	0.00	68.50	4	5,170	0.08%
2018/08/08	6	72.15	5	69.60	69.70	1	5,338	0.02%
2018/08/07	1	71.20	0	0.00	70.40	1	5,395	0.02%
2018/08/06	0	0.00	2	72.80	72.60	-2	5,481	-0.04%
2018/08/03	10	72.20	14	71.71	71.80	-4	5,493	-0.07%
2018/08/02	8	70.46	5	69.00	69.00	3	5,629	0.05%
2018/08/01	5	68.40	5	69.10	69.10	0	5,726	0.00%
2018/07/31	0	0.00	2	67.10	67.20	-2	5,789	-0.03%
2018/07/27	3	68.50	0	0.00	68.50	3	6,185	0.05%
2018/07/25	1	69.20	1	68.90	69.00	0	6,470	0.00%
2018/07/24	23	69.13	16	69.29	69.90	7	6,670	0.10%
2018/07/23	0	0.00	3	67.30	67.10	-3	6,880	-0.04%
2018/07/20	10	72.95	12	70.68	69.20	-2	7,331	-0.03%
2018/07/17	1	73.00	6	72.85	71.30	-5	7,892	-0.06%
2018/07/16	27	75.29	28	74.80	74.70	-1	8,350	-0.01%
2018/07/13	2	72.10	0	0.00	72.10	2	8,375	0.02%
2018/07/12	4	70.50	1	69.20	70.90	3	8,422	0.04%
2018/07/11	13	68.86	15	68.39	68.00	-2	8,458	-0.02%
2018/07/10	0	0.00	1	66.50	67.30	-1	8,500	-0.01%
2018/07/09	5	65.20	5	67.80	67.80	0	8,641	0.00%
2018/07/06	15	63.00	15	63.83	62.80	0	8,858	0.00%
2018/07/05	30	66.84	10	66.62	65.10	20	8,967	0.22%
2018/07/04	2	71.50	11	70.30	67.50	-9	9,071	-0.10%
2018/07/03	0	0.00	10	73.59	73.50	-10	9,087	-0.11%
2018/07/02	20	78.70	23	78.33	77.90	-3	9,095	-0.03%
2018/06/29	5	77.52	4	77.18	76.80	1	9,088	0.01%
2018/06/28	8	78.41	7	76.61	76.80	1	9,137	0.01%
2018/06/27	0	0.00	3	78.20	77.10	-3	9,111	-0.03%
2018/06/26	2	78.10	0	0.00	78.20	2	9,109	0.02%
2018/06/25	1	82.70	0	0.00	81.80	1	9,075	0.01%
2018/06/22	0	0.00	1	85.20	83.30	-1	9,151	-0.01%
2018/06/21	20	84.35	20	85.00	85.00	0	9,106	0.00%
2018/06/20	1	84.80	0	0.00	82.90	1	9,071	0.01%
2018/06/19	20	85.25	39	84.00	83.30	-19	9,004	-0.21%
2018/06/15	17	85.94	12	83.83	83.50	5	8,952	0.06%
2018/06/14	6	88.02	3	88.47	87.30	3	8,842	0.03%
2018/06/13	32	90.49	27	89.71	88.20	5	8,725	0.06%
2018/06/12	32	88.98	55	87.54	87.30	-23	8,543	-0.27%
2018/06/11	50	86.13	23	85.84	86.00	27	8,383	0.32%
2018/06/08	14	85.29	4	89.58	84.90	10	8,330	0.12%
2018/06/07	52	90.46	51	90.70	89.10	1	8,154	0.01%
2018/06/06	1	89.70	34	90.16	88.80	-33	7,921	-0.42%
2018/06/05	60	89.64	31	90.56	88.90	29	7,773	0.37%
2018/06/04	10	88.36	23	90.80	87.10	-13	7,532	-0.17%
2018/06/01	53	83.55	40	85.45	86.30	13	7,180	0.18%
2018/05/31	23	74.45	20	78.00	78.50	3	6,909	0.04%
2018/05/30	30	73.53	32	72.42	72.00	-2	6,813	-0.03%
2018/05/29	20	74.85	22	72.15	72.00	-2	6,763	-0.03%
2018/05/28	40	75.15	40	74.25	73.90	0	6,727	0.00%
2018/05/24	0	0.00	3	78.00	77.00	-3	6,643	-0.05%
2018/05/23	33	76.22	30	77.60	77.60	3	6,567	0.05%
2018/05/22	30	74.20	30	73.50	73.40	0	6,431	0.00%
2018/05/21	21	72.95	21	73.31	73.40	0	6,376	0.00%
2018/05/18	4	76.83	6	74.40	74.80	-2	6,269	-0.03%
2018/05/16	22	81.24	22	77.66	77.30	0	6,093	0.00%
2018/05/15	14	81.42	13	80.10	79.10	1	5,974	0.02%
2018/05/14	5	80.34	0	0.00	81.20	5	5,886	0.08%
2018/05/11	0	0.00	5	80.70	78.60	-5	5,761	-0.09%
2018/05/10	11	80.48	8	81.79	81.90	3	5,666	0.05%
2018/05/09	4	78.65	0	0.00	77.00	4	5,455	0.07%
2018/05/08	0	0.00	15	83.43	80.90	-15	5,277	-0.28%
2018/05/07	51	82.13	38	82.19	82.80	13	5,180	0.25%
2018/05/04	5	81.32	7	79.49	80.30	-2	5,026	-0.04%
2018/05/03	4	87.88	7	89.86	86.10	-3	4,759	-0.06%
2018/05/02	3	90.77	7	89.31	91.20	-4	4,545	-0.09%
2018/04/30	8	89.58	3	88.90	89.20	5	4,420	0.11%
2018/04/27	13	90.78	9	90.01	88.80	4	4,208	0.10%
2018/04/26	13	91.07	11	90.49	91.00	2	3,949	0.05%
2018/04/25	4	86.70	6	85.77	88.90	-2	3,471	-0.06%
2018/04/24	48	85.15	43	81.97	80.90	5	3,192	0.16%
2018/04/23	7	84.83	6	85.53	83.00	1	3,014	0.03%
2018/04/20	15	82.57	30	82.38	81.80	-15	2,787	-0.54%
2018/04/19	4	76.23	2	77.00	78.60	2	2,277	0.09%
2018/04/18	39	70.79	43	69.60	71.50	-4	2,129	-0.19%
2018/04/17	3	69.37	19	70.24	67.30	-16	2,016	-0.79%
2018/04/16	17	71.60	10	70.92	71.50	7	1,902	0.37%
2018/04/13	44	70.16	88	70.02	70.50	-44	1,770	-2.48%
2018/04/12	52	68.54	91	68.56	70.00	-39	1,579	-2.47%
2018/04/11	111	62.79	60	64.29	65.70	51	1,255	4.06%	大買/
2018/04/10	33	59.23	73	59.60	59.80	-40	1,088	-3.67%
2018/04/09	29	56.70	8	57.13	60.90	21	926	2.27%
2018/04/03	2	55.85	1	56.30	55.40	1	816	0.12%
2018/04/02	1	55.50	8	55.64	54.60	-7	764	-0.92%
2018/03/31	23	54.16	25	55.21	55.20	-2	730	-0.27%
2018/03/30	1	53.60	3	52.40	52.30	-2	663	-0.30%
2018/03/29	23	54.44	33	53.68	53.30	-10	650	-1.54%
2018/03/28	26	54.34	2	53.00	53.00	24	623	3.85%
2018/03/27	37	54.92	0	0.00	53.50	37	598	6.19%
2018/03/26	19	52.00	2	53.70	53.70	17	488	3.48%
2018/03/20	0	0.00	2	46.85	47.00	-2	400	-0.50%
2018/03/08	2	44.60	0	0.00	43.90	2	375	0.53%
2018/03/07	0	0.00	10	44.10	43.90	-10	376	-2.65%
2018/02/23	4	43.05	0	0.00	42.70	4	384	1.04%
2018/02/12	6	41.64	0	0.00	41.50	6	433	1.39%
2018/02/06	0	0.00	1	47.50	44.50	-1	496	-0.20%
2018/01/31	1	48.90	0	0.00	48.80	1	564	0.18%
2018/01/29	0	0.00	1	49.85	50.00	-1	607	-0.16%
2018/01/26	1	50.20	0	0.00	50.40	1	613	0.16%
2018/01/17	0	0.00	2	50.30	50.30	-2	668	-0.30%
2018/01/16	2	51.30	0	0.00	50.60	2	672	0.30%
2018/01/10	0	0.00	2	50.25	50.00	-2	646	-0.31%
2018/01/04	0	0.00	1	50.60	50.50	-1	653	-0.15%
2018/01/02	0	0.00	1	51.40	51.10	-1	647	-0.15%