撼訊 (6150)-玉山券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
78.4
漲跌
▲1.6
漲幅
+2.08%
成交量
237張
產業
上櫃電腦及週邊類股
410人加入追蹤

立即追蹤
本地時間:13:30

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

撼訊 (6150)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/22	0	0.00	0.1	79.20	76.80	-0.1	1,605	0.00%
2024/04/19	1	79.30	0	0.00	79.00	1	1,605	0.06%
2024/04/18	0	0.00	0.5	82.62	82.30	-0.5	1,618	-0.03%
2024/04/17	0	0.00	0.1	82.91	83.80	-0.1	1,643	-0.01%
2024/04/16	2	82.00	0	0.00	82.00	2	1,647	0.12%
2024/04/15	3.5	87.54	2	87.00	86.50	1.5	1,646	0.09%
2024/04/11	0	0.00	1.4	89.02	88.90	-1.4	1,647	-0.08%
2024/04/10	0	89.80	1	90.20	89.40	-1	1,655	-0.06%
2024/04/08	1	90.80	1	91.00	90.80	0	1,675	0.00%
2024/04/03	0	90.90	1	91.10	92.00	-1	1,680	-0.06%
2024/04/02	2.4	92.54	0	0.00	92.00	2.4	1,687	0.14%
2024/04/01	5	91.04	5	90.98	91.50	0	1,676	0.00%
2024/03/29	7	92.00	4	91.10	90.80	3	1,672	0.18%
2024/03/28	0	89.60	0.1	90.08	90.70	-0.1	1,658	-0.01%
2024/03/27	2	90.00	3	89.90	89.90	-1	1,660	-0.06%
2024/03/26	2	91.25	0	0.00	90.60	2	1,662	0.12%
2024/03/25	0	0.00	3	88.80	89.10	-3	1,627	-0.18%
2024/03/21	1	89.60	0	0.00	88.50	1	1,643	0.06%
2024/03/20	2	88.70	13	90.12	87.50	-11	1,649	-0.67%
2024/03/19	6	91.67	0	0.00	90.90	6	1,654	0.36%
2024/03/18	3	92.00	9	92.03	92.00	-6	1,711	-0.35%
2024/03/15	6	92.26	1	91.20	91.20	5	1,716	0.29%
2024/03/14	4	94.25	6	94.30	93.80	-2	1,727	-0.12%
2024/03/13	30	100.93	29.3	97.14	95.60	0.7	1,750	0.04%
2024/03/12	31	99.55	32.2	101.55	100.00	-1.2	1,864	-0.06%
2024/03/11	9	93.98	6	93.50	94.10	3	1,971	0.15%
2024/03/08	2.1	94.61	3	94.50	93.50	-1	2,133	-0.04%
2024/03/07	10.1	99.22	10.5	99.30	96.80	-0.4	2,132	-0.02%
2024/03/06	17	99.49	5.1	100.05	98.70	11.9	2,075	0.57%
2024/03/05	14	99.90	7.1	100.46	98.80	6.9	2,055	0.34%
2024/03/04	2.8	95.66	1	96.30	94.60	1.8	1,941	0.09%
2024/03/01	31.6	102.16	26	97.14	96.00	5.6	1,910	0.29%
2024/02/29	1	96.40	1.5	99.70	99.70	-0.5	1,729	-0.03%
2024/02/27	3	93.87	2	92.10	90.70	1	1,703	0.06%
2024/02/26	0	0.00	1.1	91.21	91.20	-1.1	1,702	-0.06%
2024/02/22	2	91.80	0	0.00	91.60	2	1,769	0.11%
2024/02/21	0.1	93.10	0	0.00	93.00	0.1	1,776	0.01%
2024/02/20	0	93.65	0	0.00	94.20	0	1,778	0.00%
2024/02/19	0	94.80	3	95.10	95.00	-3	1,810	-0.16%
2024/02/16	0	93.70	3.1	93.83	93.90	-3.1	1,813	-0.17%
2024/02/15	0	92.30	23	92.40	91.90	-23	1,817	-1.26%
2024/02/05	0	0.00	3	90.13	90.30	-3	1,804	-0.17%
2024/02/02	0	0.00	0.1	89.70	89.70	-0.1	1,848	-0.01%
2024/02/01	0.1	87.20	0	0.00	87.30	0.1	2,081	0.00%
2024/01/31	1	85.90	4	88.69	88.30	-3	2,094	-0.14%
2024/01/30	1.2	86.51	6.5	85.58	86.60	-5.3	2,103	-0.25%
2024/01/25	3	86.50	1	86.30	85.70	2	2,206	0.09%
2024/01/24	0	0.00	3	86.70	86.50	-3	2,257	-0.13%
2024/01/23	0	0.00	1	86.90	87.40	-1	2,363	-0.04%
2024/01/22	0	0.00	5	86.00	87.30	-5	2,379	-0.21%
2024/01/19	6.1	84.36	8.2	84.92	85.00	-2.1	2,427	-0.08%
2024/01/18	0	0.00	1	82.20	82.70	-1	2,566	-0.04%
2024/01/17	8	84.05	2.1	84.83	83.30	5.9	2,663	0.22%
2024/01/16	1	87.40	0.1	87.70	87.00	0.9	2,909	0.03%
2024/01/15	1	87.90	6	88.33	88.50	-5	2,950	-0.17%
2024/01/12	10	90.05	0	0.00	88.00	10	2,967	0.34%
2024/01/11	1	90.40	9	90.07	91.50	-8	2,959	-0.27%
2024/01/10	1	87.10	0	0.00	86.90	1	2,970	0.03%
2024/01/09	0.6	88.27	1	91.00	88.80	-0.4	3,004	-0.01%
2024/01/08	2	88.20	0	0.00	87.80	2	3,015	0.07%
2024/01/05	0	0.00	2.1	89.45	88.60	-2.1	3,053	-0.07%
2024/01/04	14	89.64	1	89.20	89.00	13	3,134	0.41%
2024/01/03	8	91.86	3.1	91.52	91.20	4.9	3,229	0.15%
2024/01/02	10	91.20	1	91.00	91.90	9	3,259	0.28%
2023/12/29	0	0.00	1	90.00	89.80	-1	3,275	-0.03%
2023/12/27	0	0.00	2	90.70	90.70	-2	3,275	-0.06%
2023/12/25	0	0.00	1	90.60	90.30	-1	3,288	-0.03%
2023/12/22	1	92.00	0	0.00	91.60	1	3,294	0.03%
2023/12/20	1	92.10	2	91.80	91.80	-1	3,318	-0.03%
2023/12/19	1	90.60	2	90.80	91.40	-1	3,347	-0.03%
2023/12/18	1	92.10	2	91.60	91.60	-1	3,402	-0.03%
2023/12/15	0.1	93.10	5	92.22	92.10	-4.9	3,433	-0.14%
2023/12/14	0	0.00	1	93.50	93.40	-1	3,552	-0.03%
2023/12/13	2	92.50	6.1	93.61	93.40	-4.1	3,606	-0.11%
2023/12/12	1.2	92.08	1	91.40	91.20	0.2	3,550	0.01%
2023/12/11	0.6	92.71	2	93.60	92.30	-1.4	3,545	-0.04%
2023/12/08	13.1	94.81	7.1	95.00	93.00	6.1	3,522	0.17%
2023/12/07	27.2	99.21	47.5	98.22	95.10	-20.4	3,481	-0.58%
2023/12/06	52	98.58	9.5	98.95	101.50	42.5	3,333	1.27%
2023/12/05	76.6	96.96	77.3	94.77	92.70	-0.7	3,102	-0.02%
2023/12/04	3.3	94.51	2	94.75	93.80	1.3	2,926	0.04%
2023/12/01	0	0.00	2.3	93.33	93.40	-2.3	2,885	-0.08%
2023/11/30	13	96.16	15	94.71	94.30	-2	2,879	-0.07%
2023/11/29	4.2	93.80	6	93.73	94.00	-1.8	2,826	-0.06%
2023/11/28	2	89.75	0.1	90.50	91.00	1.9	2,777	0.07%
2023/11/27	3	88.57	5	88.26	88.00	-2	2,773	-0.07%
2023/11/24	4	89.25	21	90.59	89.10	-17	2,784	-0.61%
2023/11/22	3	92.00	2	91.90	91.70	1	2,752	0.04%
2023/11/21	5.3	94.27	6.2	93.98	92.90	-0.9	2,740	-0.03%
2023/11/20	2	91.95	1	92.80	91.50	1	2,690	0.04%
2023/11/17	5.1	91.52	7	92.09	91.40	-1.9	2,676	-0.07%
2023/11/16	16.2	94.80	0	0.00	92.20	16.2	2,670	0.60%
2023/11/15	2	92.50	2	92.25	92.60	0	2,632	0.00%
2023/11/14	2	93.50	2	93.65	92.80	0	2,617	0.00%
2023/11/13	1	92.60	5	92.60	93.50	-4	2,600	-0.15%
2023/11/10	30	92.86	35	93.24	92.60	-5	2,582	-0.19%
2023/11/09	48	96.20	40	94.09	93.50	8	2,520	0.32%
2023/11/08	5	91.72	5	92.08	90.90	0	2,279	0.00%
2023/11/07	2	91.60	1	90.90	91.00	1	2,275	0.04%
2023/11/06	0	0.00	6.3	90.58	90.80	-6.3	2,260	-0.28%
2023/11/03	1	91.70	0	0.00	90.60	1	2,269	0.04%
2023/11/02	8	92.88	7.1	93.30	92.80	0.9	2,260	0.04%
2023/11/01	0	0.00	2	90.60	91.30	-2	2,207	-0.09%
2023/10/31	8	91.19	14	91.30	90.40	-6	2,161	-0.28%
2023/10/30	7	87.64	10	89.29	87.50	-3	2,088	-0.14%
2023/10/27	9	88.74	6	90.67	90.40	3	2,074	0.14%
2023/10/26	18	93.50	21.3	94.22	92.70	-3.3	2,032	-0.16%
2023/10/25	13	91.80	12.1	92.33	91.30	0.9	1,891	0.05%
2023/10/24	13.2	93.03	22.8	93.03	90.70	-9.6	1,803	-0.53%
2023/10/23	4	83.88	18	84.34	89.60	-14	1,561	-0.90%
2023/10/20	8	81.94	12	83.98	81.50	-4	1,552	-0.26%
2023/10/19	2	83.20	20	83.32	83.00	-18	1,562	-1.15%
2023/10/18	12.7	85.80	3	86.20	84.90	9.7	1,728	0.56%
2023/10/17	5	87.90	5	87.10	88.30	0	2,042	0.00%
2023/10/16	6	84.50	6	85.40	84.20	0	2,088	0.00%
2023/10/13	18.1	87.77	3	87.27	87.10	15.1	2,280	0.66%
2023/10/12	5.1	89.87	8.4	90.95	90.60	-3.3	2,289	-0.14%
2023/10/11	6	89.20	16.9	89.38	89.20	-10.9	2,333	-0.47%
2023/10/06	6	85.10	1	87.10	84.80	5	2,265	0.22%
2023/10/05	19	83.96	2	83.31	84.00	17	2,240	0.76%
2023/10/04	1.1	79.78	6	79.95	80.20	-5	2,216	-0.22%
2023/10/03	2	81.90	0	0.00	81.50	2	2,209	0.09%
2023/10/02	2	81.65	0.8	81.44	81.30	1.2	2,210	0.05%
2023/09/28	0.2	81.55	1.1	81.48	80.70	-0.9	2,206	-0.04%
2023/09/27	0.2	82.80	0.2	82.00	81.80	0	2,203	0.00%
2023/09/25	1	82.00	17	81.93	81.90	-16	2,209	-0.72%
2023/09/22	0.2	85.24	1	84.90	83.30	-0.8	2,194	-0.04%
2023/09/21	6	84.45	5	84.88	85.00	1	2,166	0.05%
2023/09/20	19	83.24	3	83.70	82.30	16	2,102	0.76%
2023/09/19	9	86.33	13	85.82	86.00	-4	2,080	-0.19%
2023/09/18	22	84.80	14.1	84.32	86.10	7.9	1,968	0.40%
2023/09/15	0.2	78.77	1.3	78.28	78.40	-1.2	1,902	-0.06%
2023/09/14	3	78.13	1	78.10	78.20	2	1,897	0.11%
2023/09/13	1	77.60	0.3	76.99	77.30	0.7	1,892	0.04%
2023/09/12	1	76.38	2	77.00	76.90	-1	1,898	-0.05%
2023/09/11	11	77.03	8	77.08	76.00	3	1,907	0.16%
2023/09/08	0	0.00	1.2	74.78	73.90	-1.2	1,895	-0.06%
2023/09/07	1	76.30	1	75.10	75.10	0	1,944	0.00%
2023/09/04	1	75.10	3	74.83	75.80	-2	2,169	-0.09%
2023/09/01	1	76.40	1	75.90	75.70	0	2,209	0.00%
2023/08/30	3	75.83	1.1	75.46	74.60	1.9	2,245	0.08%
2023/08/25	2	73.05	0	0.00	72.80	2	2,392	0.08%
2023/08/24	0.1	74.10	20	75.52	74.20	-19.9	2,558	-0.78%
2023/08/22	6	75.88	5	74.48	74.40	1	2,609	0.04%
2023/08/21	1.1	75.60	0.1	75.10	74.80	1	2,620	0.04%
2023/08/18	2	77.65	1.2	76.83	76.70	0.8	2,610	0.03%
2023/08/14	0	0.00	1	73.90	72.40	-1	2,583	-0.04%
2023/08/11	6	75.35	1.1	75.20	73.60	4.9	2,571	0.19%
2023/08/10	6	76.75	2	75.80	75.40	4	2,558	0.16%
2023/08/09	0	0.00	1.8	79.61	78.60	-1.8	2,537	-0.07%
2023/08/08	5.1	79.81	0	0.00	78.80	5.1	2,505	0.20%
2023/08/07	0	0.00	4	81.95	82.10	-4	2,486	-0.16%
2023/08/04	2	81.15	1	82.00	81.40	1	2,476	0.04%
2023/08/02	5	79.84	4	82.95	79.80	1	2,470	0.04%
2023/08/01	1	88.60	3	88.40	88.50	-2	2,435	-0.08%
2023/07/31	20	95.77	0	0.00	91.40	20	2,426	0.82%
2023/07/28	3	97.10	6	97.20	97.00	-3	2,406	-0.12%
2023/07/27	1	98.80	0	0.00	98.80	1	2,395	0.04%
2023/07/26	4.9	100.70	5.7	100.52	99.00	-0.8	2,384	-0.03%
2023/07/25	4.4	102.46	15.3	104.24	101.50	-10.9	2,374	-0.46%
2023/07/24	2.3	110.34	4.4	109.00	109.50	-2.1	2,343	-0.09%
2023/07/21	37.3	110.07	40	111.10	113.50	-2.7	2,319	-0.12%
2023/07/20	76.4	107.06	58.4	108.62	109.00	18	2,142	0.84%
2023/07/19	1	102.50	20	102.81	104.00	-19	1,792	-1.06%
2023/07/18	33.5	101.06	33.4	102.61	94.70	0.2	1,715	0.01%
2023/07/17	5	94.66	4	96.78	97.40	1	1,513	0.07%
2023/07/14	13.5	87.10	14.5	86.04	88.60	-1	1,466	-0.07%
2023/07/13	18	80.59	24.4	80.68	80.60	-6.4	1,340	-0.48%
2023/07/12	9	78.37	7	80.03	77.50	2	1,301	0.15%
2023/07/11	0	0.00	0.2	78.40	78.20	-0.2	1,287	-0.02%
2023/07/10	0	0.00	0.4	77.75	77.70	-0.4	1,294	-0.03%
2023/07/07	8	76.90	1.3	77.10	76.60	6.7	1,336	0.50%
2023/07/06	0	0.00	7.2	80.46	78.90	-7.2	1,332	-0.54%
2023/07/05	3	80.00	12	79.95	79.60	-9	1,326	-0.68%
2023/07/04	5	80.72	0.4	81.00	80.40	4.6	1,324	0.35%
2023/07/03	4	79.50	2	80.00	80.10	2	1,321	0.15%
2023/06/30	0	0.00	4	78.10	78.00	-4	1,304	-0.31%
2023/06/29	4	77.30	8	77.71	77.80	-4	1,305	-0.31%
2023/06/28	0	0.00	2	77.50	76.60	-2	1,304	-0.15%
2023/06/27	0.1	76.99	5.4	79.09	76.50	-5.3	1,313	-0.41%
2023/06/26	2	81.35	0	0.00	79.50	2	1,305	0.15%
2023/06/21	0	0.00	2	80.50	80.50	-2	1,294	-0.15%
2023/06/20	3	80.03	0.1	79.11	79.00	2.9	1,283	0.22%
2023/06/19	0.2	79.20	0	0.00	79.10	0.2	1,283	0.02%
2023/06/16	6	79.88	2.4	79.80	79.30	3.6	1,288	0.28%
2023/06/15	0	0.00	2	81.60	79.20	-2	1,288	-0.16%
2023/06/14	5.6	81.51	7	80.50	80.50	-1.4	1,269	-0.11%
2023/06/13	2.7	83.42	1	83.50	83.50	1.7	1,248	0.14%
2023/06/12	22	83.30	4.1	82.44	82.20	17.9	1,203	1.49%
2023/06/09	10.7	82.79	7.1	82.43	82.50	3.6	1,141	0.32%
2023/06/08	3	79.37	3	78.77	78.60	0	1,040	0.00%
2023/06/07	30	83.57	31	81.28	80.00	-1	1,044	-0.10%
2023/06/06	3	79.47	3	78.90	80.10	0	1,003	0.00%
2023/06/05	11	82.14	3	82.17	81.70	8	995	0.80%
2023/06/02	1	82.40	9	82.22	83.00	-8	966	-0.83%
2023/06/01	4	79.97	6	79.67	79.10	-2	908	-0.22%
2023/05/31	5	80.88	3.1	81.27	81.50	1.9	897	0.22%
2023/05/30	38.1	81.17	21	82.09	80.00	17.1	812	2.10%
2023/05/29	3	76.40	4	75.28	76.00	-1	656	-0.15%
2023/05/26	4	74.73	1	74.40	73.60	3	697	0.43%
2023/05/25	0	0.00	0	72.10	71.60	0	733	-0.01%
2023/05/19	1	72.80	2	72.40	70.80	-1	766	-0.13%
2023/05/18	2	71.80	1	71.50	71.50	1	834	0.12%
2023/05/12	1	68.60	0	0.00	68.40	1	872	0.11%
2023/05/09	0	0.00	0	70.40	70.90	0	916	0.00%
2023/05/04	0	0.00	0.5	71.20	71.10	-0.5	1,007	-0.05%
2023/04/28	0	0.00	35	73.80	73.80	-35	1,253	-2.79%
2023/04/27	0	0.00	3	71.93	71.80	-3	1,273	-0.24%
2023/04/21	4	72.80	0.3	71.00	70.50	3.7	1,535	0.24%
2023/04/20	0	0.00	1	73.70	73.20	-1	1,545	-0.06%
2023/04/14	0	77.60	10	77.30	76.80	-10	1,665	-0.60%
2023/04/13	0	0.00	2	77.10	76.50	-2	1,814	-0.11%
2023/04/12	1	80.40	3	79.03	78.70	-2	1,831	-0.11%
2023/04/11	0	78.90	0	0.00	78.00	0	1,839	0.00%
2023/04/10	0	77.90	0	0.00	77.50	0	1,859	0.00%
2023/03/31	0	0.00	1	75.90	76.90	-1	1,899	-0.05%
2023/03/30	0	76.00	0	0.00	76.00	0	1,920	0.00%
2023/03/28	0	76.40	0	0.00	75.40	0	2,159	0.00%
2023/03/27	0	78.20	4	77.90	77.90	-4	2,197	-0.18%
2023/03/24	0	77.37	0	0.00	77.00	0	2,350	0.00%
2023/03/23	0.2	76.60	0	0.00	76.90	0.2	2,873	0.01%
2023/03/22	0	77.10	0	0.00	77.30	0	2,983	0.00%
2023/03/21	2.1	77.00	1	76.70	76.80	1.1	2,999	0.04%
2023/03/20	1.1	76.47	0	0.00	75.80	1.1	2,998	0.04%
2023/03/17	0	73.72	0	0.00	74.10	0	3,002	0.00%
2023/03/16	0.1	73.47	0	0.00	73.10	0.1	3,010	0.00%
2023/03/15	0.1	75.70	1	75.60	75.50	-0.9	3,026	-0.03%
2023/03/14	5	76.48	5	77.50	75.10	0	3,078	0.00%
2023/03/13	0	74.33	2	74.50	75.30	-2	3,140	-0.06%
2023/03/10	3	74.33	0.1	73.50	73.80	2.9	3,162	0.09%
2023/03/09	0	78.28	0	0.00	77.30	0	3,202	0.00%
2023/03/08	0	0.00	0.4	78.10	77.90	-0.4	3,213	-0.01%
2023/03/07	0	0.00	1	79.10	79.10	-1	3,214	-0.03%
2023/03/06	0	0.00	1	78.40	78.60	-1	3,234	-0.03%
2023/03/03	0	0.00	1	78.90	78.70	-1	3,301	-0.03%
2023/03/02	1	79.10	4	79.00	78.70	-3	3,313	-0.09%
2023/03/01	0	79.00	1.7	78.72	79.00	-1.6	3,355	-0.05%
2023/02/24	9.3	81.33	6	80.35	80.40	3.3	3,355	0.10%
2023/02/23	15	81.17	11	80.47	81.40	4	3,310	0.12%
2023/02/22	0	81.80	1	79.40	78.20	-1	3,313	-0.03%
2023/02/21	2	81.05	0	0.00	80.50	2	3,332	0.06%
2023/02/20	0	80.70	3	80.57	81.00	-3	3,467	-0.09%
2023/02/17	1	81.00	0	0.00	81.00	1	3,483	0.03%
2023/02/16	17	80.69	23	80.83	80.40	-6	3,496	-0.17%
2023/02/15	1	77.91	1	78.60	77.70	0	3,471	0.00%
2023/02/14	8	77.45	0	0.00	78.30	8	3,518	0.23%
2023/02/13	0	0.00	1	78.10	78.00	-1	3,612	-0.03%
2023/02/10	11	77.59	3	77.33	77.10	8	3,883	0.21%
2023/02/09	0	0.00	20	79.50	79.30	-20	3,947	-0.51%
2023/02/08	2	80.30	1.1	80.69	80.00	0.9	3,962	0.02%
2023/02/07	4.2	80.32	0	80.00	80.40	4.1	3,971	0.10%
2023/02/06	0.2	79.21	1	78.80	79.20	-0.9	3,990	-0.02%
2023/02/03	1	80.54	0	0.00	79.00	1	4,031	0.02%
2023/02/02	13	81.61	13.1	80.85	81.60	-0.1	4,143	0.00%
2023/02/01	8	79.94	7	79.97	80.10	1	4,192	0.02%
2023/01/31	10	79.32	2	79.70	81.10	8	4,627	0.17%
2023/01/30	6.1	80.48	10	81.70	80.80	-3.9	4,860	-0.08%
2023/01/17	2.2	75.25	1	75.50	75.00	1.2	4,821	0.02%
2023/01/16	0	74.50	0	0.00	75.70	0	4,832	0.00%
2023/01/13	8.3	76.38	18.1	75.51	73.30	-9.8	4,796	-0.20%
2023/01/12	6	74.57	0	74.30	73.90	6	4,905	0.12%
2023/01/11	18.4	74.72	5	74.84	74.30	13.4	4,947	0.27%
2023/01/10	0.1	73.50	0	0.00	73.10	0.1	4,914	0.00%
2023/01/09	1.3	74.81	1	74.40	74.70	0.3	4,901	0.01%
2023/01/06	3.1	73.07	6	73.32	73.80	-2.9	4,884	-0.06%
2023/01/05	5.1	74.96	3	74.40	73.10	2.1	4,880	0.04%
2023/01/04	3.1	72.10	5	72.32	74.20	-1.9	4,830	-0.04%
2023/01/03	22	73.69	18	73.84	72.50	4	4,789	0.08%
2022/12/30	1	69.02	3	71.17	69.20	-2	4,642	-0.04%
2022/12/29	17	71.49	16	70.53	70.40	1	4,615	0.02%
2022/12/28	0	0.00	4.2	69.65	68.30	-4.2	4,572	-0.09%
2022/12/27	1	72.90	0	0.00	72.80	1	4,549	0.02%
2022/12/26	2	73.75	2	72.90	72.30	0	4,543	0.00%
2022/12/23	3	72.53	2	71.90	73.10	1	4,525	0.02%
2022/12/22	1	73.00	0	0.00	73.00	1	4,515	0.02%
2022/12/21	5	72.68	4	72.50	72.00	1	4,502	0.02%
2022/12/20	41	78.85	36.6	76.23	72.40	4.4	4,463	0.10%
2022/12/19	14	77.44	16.1	76.25	77.40	-2.1	4,277	-0.05%
2022/12/16	12.1	79.59	12.2	79.09	78.90	-0.1	4,234	0.00%
2022/12/15	56.2	77.65	62.9	78.13	81.00	-6.7	4,075	-0.16%
2022/12/14	14	71.21	12.2	72.42	74.20	1.8	3,547	0.05%
2022/12/13	1	66.90	1.3	67.69	67.50	-0.3	3,440	-0.01%
2022/12/12	3.1	66.60	4	66.25	65.80	-0.9	3,426	-0.03%
2022/12/09	1	67.48	0	66.80	66.60	1	3,421	0.03%
2022/12/08	0	0.00	1	65.60	66.30	-1	3,407	-0.03%
2022/12/07	1	64.50	5	66.22	64.90	-4	3,412	-0.12%
2022/12/06	5	69.32	1.1	67.60	67.20	3.9	3,419	0.11%
2022/12/05	6.1	68.50	11.4	70.17	69.10	-5.2	3,379	-0.16%
2022/12/02	12	67.79	0	0.00	66.60	12	3,274	0.37%
2022/12/01	8.4	67.43	7	67.30	68.40	1.4	3,249	0.04%
2022/11/30	0.1	65.30	2.1	65.72	65.30	-2	3,210	-0.06%
2022/11/28	1	65.50	0	0.00	65.60	1	3,197	0.03%
2022/11/25	4	66.77	4	67.03	64.70	0	3,179	0.00%
2022/11/24	1	63.60	1	64.00	64.60	0	3,112	0.00%
2022/11/23	3	65.97	4	65.05	63.80	-1	3,103	-0.03%
2022/11/22	2	63.10	2	62.80	62.80	0	3,068	0.00%
2022/11/21	2	65.35	3	64.10	64.10	-1	3,060	-0.03%
2022/11/18	7	67.10	18.1	66.78	66.00	-11.1	3,048	-0.36%
2022/11/17	13	66.03	11.2	64.98	65.40	1.8	2,984	0.06%
2022/11/16	11.2	65.44	28	66.48	65.80	-16.8	2,963	-0.57%
2022/11/15	10	62.80	0.1	62.70	62.70	9.9	2,832	0.35%
2022/11/14	16	62.45	16	61.26	62.90	0	2,819	0.00%
2022/11/11	21	61.38	27	61.04	61.40	-6	2,801	-0.21%
2022/11/10	4	61.40	16	60.95	60.90	-12	2,766	-0.43%
2022/11/09	21	62.97	4	63.40	63.50	17	2,727	0.62%
2022/11/08	112	69.70	56	68.09	63.60	56	2,648	2.11%	大買/
2022/11/07	14	64.79	15.4	65.33	67.30	-1.4	2,379	-0.06%
2022/11/04	6	61.12	9	61.16	61.20	-3	2,313	-0.13%
2022/11/03	1	62.00	0.1	62.40	62.20	0.9	2,294	0.04%
2022/11/02	14	61.57	10	61.82	61.60	4	2,293	0.17%
2022/11/01	4	61.78	2.1	61.66	61.90	1.9	2,270	0.08%
2022/10/31	18.1	61.05	29	62.18	62.20	-10.9	2,230	-0.49%
2022/10/28	15	62.00	13	61.83	60.80	2	2,109	0.10%
2022/10/27	88	62.24	71.2	63.03	64.00	16.8	2,019	0.83%
2022/10/26	76.2	59.96	82.3	59.84	61.10	-6.1	1,559	-0.39%
2022/10/25	24	55.54	52.1	55.54	55.80	-28.1	1,306	-2.15%
2022/10/24	36	54.43	52	54.21	53.50	-16	1,314	-1.22%
2022/10/21	16	52.46	6	52.30	53.80	10	1,320	0.76%
2022/10/20	46.3	54.85	70	55.05	54.00	-23.7	1,310	-1.81%
2022/10/19	9	52.22	30	52.79	53.30	-21	1,143	-1.84%
2022/10/18	7	48.76	1	49.60	48.50	6	1,119	0.54%
2022/10/17	0	0.00	6	45.58	47.20	-6	1,131	-0.53%
2022/10/14	0	0.00	15	46.27	47.90	-15	1,177	-1.27%
2022/10/13	0	0.00	10	47.80	44.25	-10	1,316	-0.76%
2022/10/11	0	0.00	20	48.74	47.65	-20	1,402	-1.43%
2022/10/06	0	0.00	2	52.30	52.40	-2	1,424	-0.14%
2022/10/05	2	54.20	0.2	53.00	52.60	1.8	1,450	0.13%
2022/09/30	0	0.00	0	51.20	51.80	0	1,465	0.00%
2022/09/29	3	50.50	1.1	51.03	50.50	1.9	1,468	0.13%
2022/09/28	6	50.75	1	52.20	49.55	5	1,469	0.34%
2022/09/26	13	54.35	0	0.00	52.80	13	1,469	0.89%
2022/09/22	1	57.50	0	0.00	57.50	1	1,480	0.07%
2022/09/19	5	60.00	10	58.54	58.10	-5	1,494	-0.33%
2022/09/16	2	60.05	1	60.40	59.90	1	1,498	0.07%
2022/09/14	7	60.70	7	61.00	61.30	0	1,512	0.00%
2022/09/13	3	61.23	3	62.67	62.70	0	1,509	0.00%
2022/09/12	3	59.47	5	60.00	59.70	-2	1,502	-0.13%
2022/09/08	5	56.70	5	56.44	56.80	0	1,507	0.00%
2022/09/07	6	55.40	2	56.40	55.70	4	1,520	0.26%
2022/09/06	6.1	55.69	2	57.65	55.20	4.1	1,519	0.27%
2022/09/05	1.1	58.80	6	58.62	58.50	-5	1,535	-0.32%
2022/09/02	1	62.00	0	0.00	61.10	1	1,537	0.07%
2022/09/01	1	61.10	1	61.50	61.30	0	1,537	0.00%
2022/08/31	0	0.00	1	62.40	62.00	-1	1,536	-0.07%
2022/08/30	1	61.70	0	0.00	61.60	1	1,535	0.07%
2022/08/29	2	60.90	1	60.90	60.80	1	1,531	0.07%
2022/08/25	1	63.50	1	63.80	63.50	0	1,523	0.00%
2022/08/24	0.2	62.50	12	62.31	61.70	-11.8	1,520	-0.78%
2022/08/23	0	0.00	1	63.00	62.80	-1	1,526	-0.07%
2022/08/22	0	0.00	1	65.40	64.60	-1	1,531	-0.07%
2022/08/19	1	67.40	1	66.50	66.30	0	1,548	0.00%
2022/08/15	2	66.75	0	0.00	67.10	2	1,580	0.13%
2022/08/12	2	64.50	2	64.90	65.30	0	1,560	0.00%
2022/08/11	0.2	63.20	2.7	63.19	63.40	-2.6	1,546	-0.16%
2022/08/10	0	0.00	5	61.90	61.80	-5	1,538	-0.32%
2022/08/09	10	63.46	0.3	63.50	63.30	9.7	1,540	0.63%
2022/08/05	0.1	62.20	10	61.88	61.50	-9.9	1,529	-0.65%
2022/08/04	9	61.99	4	62.20	61.40	5	1,537	0.33%
2022/08/03	3	61.67	1	61.80	61.30	2	1,551	0.13%
2022/08/02	2.1	62.35	3	62.50	62.00	-1	1,556	-0.06%
2022/08/01	4	65.20	1	65.49	64.50	3	1,549	0.19%
2022/07/29	15	70.14	23.1	69.88	67.50	-8	1,534	-0.52%
2022/07/28	5	65.70	6	65.37	66.00	-1	1,440	-0.07%
2022/07/27	9	60.90	4	63.50	64.70	5	1,412	0.35%
2022/07/26	6.2	63.59	17	64.48	61.70	-10.8	1,385	-0.78%
2022/07/25	3.2	69.97	7	69.99	68.40	-3.8	1,347	-0.28%
2022/07/22	5	71.74	0	0.00	71.80	5	1,323	0.38%
2022/07/21	4	72.83	4	73.15	72.70	0	1,313	0.00%
2022/07/20	25	73.37	12	73.10	74.30	13	1,287	1.01%
2022/07/19	4	68.98	11	68.20	69.60	-7	1,172	-0.60%
2022/07/18	4	63.55	1	63.30	63.30	3	1,090	0.28%
2022/07/15	2	61.30	4	61.03	61.60	-2	1,087	-0.18%
2022/07/14	7	58.83	1	60.70	60.50	6	1,093	0.55%
2022/07/13	4	59.10	0	0.00	57.60	4	1,101	0.37%
2022/07/12	0	0.00	2	69.70	69.60	-2	1,101	-0.18%
2022/07/08	0	0.00	2	74.00	73.80	-2	1,110	-0.18%
2022/07/07	0	0.00	1	71.80	71.40	-1	1,115	-0.09%
2022/07/06	1	70.50	0	0.00	70.00	1	1,134	0.09%
2022/07/05	1	69.90	6	72.00	71.60	-5	1,160	-0.43%
2022/07/04	7	69.64	1.2	69.73	69.80	5.8	1,182	0.49%
2022/07/01	0.1	70.80	2.1	70.70	69.00	-2	1,242	-0.16%
2022/06/30	0	75.70	1.1	75.51	75.10	-1.1	1,224	-0.09%
2022/06/29	3	78.03	2	78.00	77.90	1	1,220	0.08%
2022/06/28	4	79.70	1	81.70	79.70	3	1,218	0.25%
2022/06/27	22	81.70	1	81.80	82.20	21	1,224	1.71%
2022/06/24	1	78.10	0	0.00	76.90	1	1,227	0.08%
2022/06/23	0	76.15	1	75.30	75.60	-1	1,246	-0.08%
2022/06/22	0	79.50	1	77.40	77.10	-1	1,250	-0.08%
2022/06/21	0	0.00	0.1	81.00	80.50	-0.1	1,248	-0.01%
2022/06/20	0.1	81.14	1	78.60	77.50	-0.9	1,255	-0.07%
2022/06/17	3	81.07	1	80.20	83.30	2	1,289	0.16%
2022/06/16	4	84.12	0	0.00	82.00	4	1,278	0.31%
2022/06/15	2	87.60	4	87.00	85.90	-2	1,312	-0.15%
2022/06/14	2.2	85.86	2.6	87.16	87.70	-0.4	1,329	-0.03%
2022/06/13	2.2	91.96	1	91.20	91.00	1.2	1,316	0.09%
2022/06/10	0	95.80	0	0.00	96.00	0	1,322	0.00%
2022/06/09	0.1	96.90	0	0.00	96.70	0.1	1,327	0.00%
2022/06/08	1	98.20	0	0.00	98.00	1	1,352	0.07%
2022/06/07	0	98.10	1	98.70	98.40	-1	1,415	-0.07%
2022/06/06	1	98.40	0	0.00	97.80	1	1,432	0.07%
2022/06/02	0	0.00	2	99.35	98.20	-2	1,452	-0.14%
2022/06/01	1.3	100.00	0	0.00	99.50	1.3	1,461	0.09%
2022/05/30	1	97.30	0	0.00	97.90	1	1,476	0.07%
2022/05/27	12.2	92.16	8	92.73	92.90	4.2	1,481	0.28%
2022/05/26	5	91.40	2	94.30	90.20	3	1,528	0.20%
2022/05/25	1.2	96.43	0	0.00	96.30	1.2	1,506	0.08%
2022/05/24	5.2	98.38	1	99.90	96.50	4.2	1,508	0.28%
2022/05/16	0	0.00	0	104.00	103.00	0	1,522	0.00%
2022/05/12	0.3	98.84	0	0.00	98.60	0.3	1,527	0.02%
2022/05/11	1	101.99	2	101.00	101.00	-1	1,531	-0.06%
2022/05/10	2	103.50	0	0.00	108.50	2	1,524	0.13%
2022/05/09	4	106.63	0	0.00	105.50	4	1,597	0.25%
2022/05/06	3	109.83	3.1	110.05	114.00	-0.1	1,612	-0.01%
2022/05/05	3	114.50	1	117.00	114.50	2	1,607	0.13%
2022/05/04	0	0.00	0.2	112.50	114.00	-0.2	1,602	-0.01%
2022/05/03	1	112.50	1	114.00	112.00	0	1,603	0.00%
2022/04/29	1	111.00	2	113.00	111.00	-1	1,622	-0.06%
2022/04/28	0.1	110.41	0	0.00	109.00	0.1	1,614	0.01%
2022/04/27	3	106.66	1.3	108.35	109.50	1.7	1,616	0.11%
2022/04/26	7	110.43	12	112.83	111.00	-5	1,597	-0.31%
2022/04/25	10.1	113.54	1	111.00	110.50	9.1	1,578	0.57%
2022/04/22	1	123.00	0	0.00	122.50	1	1,556	0.06%
2022/04/21	0	0.00	3.5	125.36	127.00	-3.5	1,567	-0.22%
2022/04/19	0.3	124.40	0	0.00	123.00	0.3	1,572	0.02%
2022/04/18	14	121.96	4	123.00	122.00	10	1,584	0.63%
2022/04/15	2.1	121.96	0	0.00	121.00	2.1	1,577	0.13%
2022/04/14	1	125.00	0	0.00	125.00	1	1,619	0.06%
2022/04/13	3	122.50	0	0.00	124.50	3	1,641	0.18%
2022/04/12	5	121.20	2.4	119.44	123.00	2.7	1,650	0.16%
2022/04/11	6.1	123.02	3	126.50	120.00	3.1	1,643	0.19%
2022/04/08	4.1	130.28	2.2	131.50	130.00	1.9	1,632	0.12%
2022/04/07	5.5	140.46	77	132.88	133.00	-71.5	1,619	-4.42%
2022/04/06	0	148.00	0	0.00	147.00	0	1,578	0.00%
2022/04/01	1	147.50	1	148.00	147.50	0	1,612	0.00%
2022/03/31	0.1	149.38	3	150.17	149.00	-2.9	1,661	-0.17%
2022/03/30	2	150.00	0.1	150.50	149.50	1.9	1,719	0.11%
2022/03/28	0	152.00	2	151.50	153.50	-2	1,943	-0.10%
2022/03/25	2.2	151.39	0	0.00	149.00	2.2	1,942	0.11%
2022/03/24	0	150.50	1	149.00	149.00	-1	2,008	-0.05%
2022/03/23	0.1	151.00	2	151.00	152.00	-1.9	2,056	-0.09%
2022/03/22	2.2	147.35	30	146.50	151.00	-27.8	2,090	-1.33%
2022/03/21	11	153.64	0	0.00	155.00	11	2,082	0.53%
2022/03/18	23.1	157.37	3	156.50	154.50	20.1	2,141	0.94%
2022/03/17	3	153.83	2	155.00	156.00	1	2,210	0.05%
2022/03/16	2.1	149.77	2	150.50	150.00	0.1	2,491	0.00%
2022/03/15	0	150.00	6	149.25	149.00	-6	2,562	-0.23%
2022/03/14	0.1	149.00	2	149.00	149.50	-2	2,701	-0.07%
2022/03/11	7	150.71	4	150.38	151.50	3	2,786	0.11%
2022/03/10	7.4	156.30	5.3	157.19	154.00	2.1	2,902	0.07%
2022/03/09	0	145.00	0	0.00	147.00	0	3,099	0.00%
2022/03/08	2.1	146.68	2	146.75	143.50	0.1	3,354	0.00%
2022/03/07	2.1	149.00	7	149.79	149.00	-4.9	3,454	-0.14%
2022/03/04	4.1	156.75	2	157.50	156.00	2.1	3,643	0.06%
2022/03/03	6	165.08	6	161.92	161.00	0	3,668	0.00%
2022/03/02	1.1	162.93	0	0.00	165.50	1.1	3,729	0.03%
2022/03/01	4	161.63	8.1	163.50	163.00	-4.1	3,795	-0.11%
2022/02/25	3	147.00	7	149.57	152.50	-4	3,772	-0.11%
2022/02/24	7	145.71	3	146.67	145.00	4	3,774	0.11%
2022/02/23	1	152.00	0	0.00	152.00	1	3,782	0.03%
2022/02/22	3.1	149.63	5	151.00	149.00	-1.9	3,817	-0.05%
2022/02/18	0.1	156.00	3	155.50	158.50	-3	3,905	-0.08%
2022/02/17	1	160.50	0	0.00	158.50	1	3,959	0.03%
2022/02/16	0	0.00	3	158.50	160.00	-3	4,008	-0.07%
2022/02/15	1.1	157.41	0	0.00	155.00	1.1	4,078	0.03%
2022/02/14	4	154.88	1	156.50	154.00	3	4,174	0.07%
2022/02/11	7.1	159.21	3	160.00	160.00	4.1	4,267	0.10%
2022/02/10	13	163.35	0	0.00	164.00	13	4,495	0.29%
2022/02/09	10.1	163.91	7	166.00	166.00	3.1	4,773	0.06%
2022/02/08	1	157.00	11.1	161.33	163.00	-10.1	4,896	-0.21%
2022/02/07	2	150.01	0	0.00	148.50	2	4,879	0.04%
2022/01/26	0	0.00	1	150.50	148.00	-1	4,906	-0.02%
2022/01/25	1	148.00	2.1	147.57	146.50	-1.1	4,957	-0.02%
2022/01/24	2.2	142.27	3	147.47	152.00	-0.8	4,985	-0.02%
2022/01/21	2.2	153.44	1	151.50	151.50	1.2	5,013	0.02%
2022/01/20	2	158.25	1	157.50	158.00	1	5,060	0.02%
2022/01/19	1	161.00	1.2	161.00	161.50	-0.2	5,133	0.00%
2022/01/18	1.2	164.10	2	166.50	163.00	-0.8	5,350	-0.01%
2022/01/17	0.2	164.37	3	166.17	166.50	-2.8	5,461	-0.05%
2022/01/14	0	159.00	0	0.00	160.50	0	5,632	0.00%
2022/01/13	6.3	163.12	1	161.00	161.00	5.3	5,848	0.09%
2022/01/12	1	165.00	0	0.00	165.00	1	5,997	0.02%
2022/01/11	5	167.00	1	166.00	165.00	4	6,226	0.06%
2022/01/10	2	168.25	0.2	169.00	172.00	1.9	6,410	0.03%
2022/01/07	4	163.77	5	166.00	171.00	-1	6,516	-0.01%
2022/01/06	8.2	169.14	3	168.50	168.50	5.2	6,568	0.08%
2022/01/05	1.1	180.64	2.1	177.00	176.00	-1	6,550	-0.02%
2022/01/03	1	179.01	4	180.50	179.00	-3	6,602	-0.05%
2021/12/30	4	175.75	7.1	177.58	178.50	-3	6,679	-0.05%
2021/12/29	10.1	176.31	11	176.45	177.00	-0.9	6,686	-0.01%
2021/12/28	4	179.38	0.2	180.69	179.00	3.8	6,666	0.06%
2021/12/27	5.3	182.60	3.1	183.01	181.00	2.2	6,647	0.03%
2021/12/24	3	189.00	2	187.00	187.50	1	6,613	0.02%
2021/12/23	23	189.39	25	188.64	187.00	-2	6,564	-0.03%
2021/12/22	20	189.50	24.2	190.09	186.50	-4.1	6,489	-0.06%
2021/12/21	1	180.00	5	181.70	184.00	-4	6,350	-0.06%
2021/12/20	8.2	180.71	7	181.93	179.00	1.2	6,333	0.02%
2021/12/17	4	183.24	5	181.70	183.00	-1	6,255	-0.02%
2021/12/16	11.1	183.15	3	182.50	181.00	8.1	6,204	0.13%
2021/12/15	22	180.09	20	181.43	183.50	2	6,175	0.03%
2021/12/14	6	176.59	15.1	178.08	180.50	-9.1	6,129	-0.15%
2021/12/13	8	186.49	8	184.43	182.00	0	6,059	0.00%
2021/12/10	50.3	192.58	29	185.28	182.00	21.3	5,943	0.36%
2021/12/09	10	192.30	11.1	194.70	195.00	-1.1	5,640	-0.02%
2021/12/08	15	193.77	13	193.31	190.00	2	5,559	0.04%
2021/12/07	10	191.55	12	189.29	190.00	-2	5,406	-0.04%
2021/12/06	5	184.70	9.1	188.36	193.00	-4.1	5,344	-0.08%
2021/12/03	55.2	190.15	52.1	190.56	191.50	3.1	5,293	0.06%
2021/12/02	9.2	181.03	14	179.14	183.50	-4.8	5,077	-0.09%
2021/12/01	5	171.90	8.5	173.87	177.00	-3.5	4,987	-0.07%
2021/11/30	11.5	172.50	26.4	172.63	175.50	-14.9	4,867	-0.31%
2021/11/29	2.3	155.57	5	157.10	161.00	-2.7	4,674	-0.06%
2021/11/26	4.3	162.17	7	164.29	160.50	-2.7	4,658	-0.06%
2021/11/25	29	165.74	25	162.66	161.50	4	4,575	0.09%
2021/11/24	9	161.78	15	161.13	162.00	-6	4,486	-0.13%
2021/11/23	3	157.82	3	156.83	155.00	0	4,444	0.00%
2021/11/22	9.3	156.78	13	157.00	158.00	-3.8	4,446	-0.08%
2021/11/19	3	157.33	17	159.38	159.00	-14	4,441	-0.32%
2021/11/18	8.1	157.07	6	159.08	156.50	2.1	4,460	0.05%
2021/11/17	17.1	153.79	40.1	153.29	157.00	-23	4,440	-0.52%
2021/11/16	27.1	161.98	20	161.55	157.50	7.1	4,387	0.16%
2021/11/15	51	165.76	15.1	165.47	163.50	35.9	4,333	0.83%
2021/11/12	33.6	165.30	49	164.39	164.50	-15.4	4,295	-0.36%
2021/11/11	31.1	165.08	32	166.58	163.00	-1	4,223	-0.02%
2021/11/10	23.7	165.55	17.3	166.79	163.00	6.4	4,140	0.15%
2021/11/09	39.1	170.99	35.5	169.65	166.50	3.6	4,040	0.09%
2021/11/08	66.3	163.85	52	166.00	163.50	14.3	3,798	0.38%
2021/11/05	7.3	157.06	39.1	154.44	160.00	-31.8	3,556	-0.89%
2021/11/04	7	146.86	8.5	147.24	145.50	-1.5	3,393	-0.04%
2021/11/03	9	148.17	11	150.45	148.00	-2	3,460	-0.06%
2021/11/02	29	150.72	9	147.78	146.00	20	3,572	0.56%
2021/11/01	5	152.80	8	154.50	154.00	-3	3,541	-0.08%
2021/10/29	17	153.82	18	154.08	150.00	-1	3,527	-0.03%
2021/10/28	16	149.78	11.2	150.72	150.00	4.8	3,518	0.14%
2021/10/27	18	155.36	20	155.38	155.50	-2	3,532	-0.06%
2021/10/26	50.1	163.44	22.3	159.67	157.50	27.8	3,489	0.80%
2021/10/25	10.3	172.71	16.1	173.93	175.00	-5.9	3,305	-0.18%
2021/10/22	31.2	167.82	38	166.12	171.50	-6.9	3,268	-0.21%
2021/10/21	41	173.77	31.4	172.63	166.50	9.6	3,297	0.29%
2021/10/20	20.5	173.33	16.1	169.83	168.50	4.4	3,144	0.14%
2021/10/19	42	167.36	38.1	167.96	168.50	3.9	3,000	0.13%
2021/10/18	19.1	164.79	18.2	166.36	168.50	0.9	2,794	0.03%
2021/10/15	9	150.78	13.2	150.11	154.00	-4.2	2,589	-0.16%
2021/10/14	18	143.42	30	143.98	145.00	-12	2,484	-0.48%
2021/10/13	2	137.50	4	135.75	137.00	-2	2,409	-0.08%
2021/10/12	12	140.63	7.2	138.99	135.00	4.8	2,391	0.20%
2021/10/08	3	134.50	6	135.33	134.00	-3	2,341	-0.13%
2021/10/07	9	135.72	12.1	135.25	136.50	-3.1	2,337	-0.13%
2021/10/06	1	126.50	2	128.25	128.00	-1	2,259	-0.04%
2021/10/04	0	0.00	0.1	119.50	119.50	-0.1	2,255	0.00%
2021/10/01	0.2	121.67	0	0.00	119.50	0.2	2,252	0.01%
2021/09/30	3	120.50	3	121.00	122.50	0	2,251	0.00%
2021/09/29	3	115.02	0	0.00	116.00	3	2,283	0.13%
2021/09/28	3	122.33	3.2	122.77	121.00	-0.2	2,314	-0.01%
2021/09/27	1.1	127.52	1.2	128.50	127.50	-0.2	2,312	-0.01%
2021/09/24	2	132.00	0	0.00	131.50	2	2,328	0.09%
2021/09/23	0	0.00	3	132.50	131.50	-3	2,343	-0.13%
2021/09/22	1	131.38	1	128.00	132.00	0	2,370	0.00%
2021/09/16	2	134.25	1	134.50	135.50	1	2,440	0.04%
2021/09/15	1	136.00	1	134.50	134.00	0	2,492	0.00%
2021/09/14	1	135.00	0	0.00	134.00	1	2,537	0.04%
2021/09/13	2	135.00	0	0.00	134.50	2	2,597	0.08%
2021/09/10	2.1	137.00	2	137.75	138.00	0.1	2,664	0.00%
2021/09/09	3.1	137.31	11	137.09	137.50	-7.9	2,692	-0.29%
2021/09/08	11.2	135.02	4	134.00	134.50	7.2	2,680	0.27%
2021/09/07	7	147.00	4	146.38	146.50	3	2,631	0.11%
2021/09/06	15	150.50	61.1	156.86	144.00	-46.1	2,650	-1.74%
2021/09/03	0	0.00	1	144.50	144.50	-1	2,560	-0.04%
2021/09/01	0	0.00	1	146.50	145.00	-1	2,756	-0.04%
2021/08/31	1	139.50	1	139.00	140.00	0	2,809	0.00%
2021/08/27	1.1	143.90	0	0.00	142.00	1.1	2,883	0.04%
2021/08/26	2	146.50	2	149.25	145.50	0	2,946	0.00%
2021/08/25	1	148.00	0	0.00	147.50	1	2,939	0.03%
2021/08/24	12	151.96	13	149.42	147.00	-1	2,934	-0.03%
2021/08/23	6	146.08	17	142.18	146.50	-11	2,878	-0.38%
2021/08/20	1	136.50	0.1	137.50	137.00	1	2,863	0.03%
2021/08/19	10	138.50	0	0.00	135.00	10	2,853	0.35%
2021/08/18	4	138.75	11	137.09	141.00	-7	2,847	-0.25%
2021/08/17	4	134.75	0	0.00	134.50	4	2,838	0.14%
2021/08/16	12	139.79	3.1	135.79	139.00	8.9	2,835	0.31%
2021/08/13	2	138.50	8	138.50	137.50	-6	2,822	-0.21%
2021/08/12	1	142.00	3	140.68	140.00	-2	2,819	-0.07%
2021/08/11	10	140.56	28.6	141.28	140.50	-18.6	2,988	-0.62%
2021/08/10	5.8	155.83	5.2	152.44	150.50	0.7	3,127	0.02%
2021/08/09	8.2	161.45	11.1	163.36	157.50	-2.9	3,156	-0.09%
2021/08/06	19.8	171.03	41.1	169.90	157.00	-21.3	3,277	-0.65%
2021/08/05	10.6	162.16	8.1	162.26	161.50	2.5	3,235	0.08%
2021/08/04	2.1	161.45	12	160.88	158.00	-10	3,319	-0.30%
2021/08/03	4.2	163.00	33.1	162.29	163.00	-28.9	3,431	-0.84%
2021/08/02	3	159.17	6.6	158.02	160.00	-3.6	3,502	-0.10%
2021/07/30	0.1	143.08	2	144.00	153.00	-1.9	3,514	-0.06%
2021/07/29	14.4	143.70	13	145.62	146.00	1.4	3,574	0.04%
2021/07/28	23.5	139.81	19.4	139.12	141.00	4.1	3,635	0.11%
2021/07/27	30.6	161.12	26	158.06	140.50	4.5	3,679	0.12%
2021/07/26	6.1	152.32	5	155.70	156.00	1.1	3,560	0.03%
2021/07/23	0	0.00	3	142.17	142.00	-3	3,613	-0.08%
2021/07/22	7.1	142.80	2.1	142.68	139.00	5	3,726	0.14%
2021/07/21	0	0.00	1	138.00	137.50	-1	3,798	-0.03%
2021/07/20	0	0.00	0	145.50	143.50	0	3,875	0.00%
2021/07/19	9.1	147.77	6	145.75	144.50	3.1	3,955	0.08%
2021/07/16	1	138.50	3.8	139.13	139.00	-2.8	3,939	-0.07%
2021/07/15	3	136.33	3	138.67	141.00	0	3,939	0.00%
2021/07/14	4	137.38	10.2	137.65	135.50	-6.2	3,935	-0.16%
2021/07/13	14	147.07	2	146.50	140.00	12	3,923	0.31%
2021/07/12	1	149.00	0	0.00	145.00	1	3,909	0.03%
2021/07/09	0	0.00	3.5	147.14	147.00	-3.5	3,898	-0.09%
2021/07/08	1	151.50	0	149.00	149.00	1	3,900	0.02%
2021/07/07	1	148.00	0.1	150.00	150.50	1	3,900	0.02%
2021/07/06	6	150.08	2	152.00	151.00	4	3,899	0.10%
2021/07/05	3.2	146.32	20.2	146.99	152.50	-17	3,868	-0.44%
2021/07/02	3	138.50	9.1	138.46	139.00	-6.1	3,978	-0.15%
2021/07/01	16.6	140.87	0.1	141.00	140.50	16.5	4,044	0.41%
2021/06/30	4	143.01	1.2	143.65	143.00	2.9	4,033	0.07%
2021/06/29	4.2	145.64	1.1	144.49	142.50	3	4,150	0.07%
2021/06/28	5	145.80	4	146.00	148.00	1	4,156	0.02%
2021/06/25	1	153.13	19	155.71	151.50	-18	4,127	-0.44%
2021/06/24	51.8	153.90	15.1	151.01	154.50	36.8	4,081	0.90%
2021/06/23	13.1	146.08	11.6	143.40	143.00	1.5	4,030	0.04%
2021/06/22	26.4	149.43	6	145.33	143.50	20.4	3,985	0.51%
2021/06/21	7.2	158.65	8	157.88	153.50	-0.8	3,922	-0.02%
2021/06/18	8	170.99	7	171.50	166.50	1	3,849	0.03%
2021/06/17	3	169.67	2.2	167.75	168.50	0.8	3,827	0.02%
2021/06/16	4.2	168.24	16	169.31	165.50	-11.9	3,819	-0.31%
2021/06/15	9.4	173.03	10	173.50	174.00	-0.7	3,782	-0.02%
2021/06/11	20.2	171.56	12	169.67	166.50	8.2	3,760	0.22%
2021/06/10	30.2	186.55	20.2	185.75	181.00	10	3,775	0.26%
2021/06/09	17.2	176.17	15.3	175.44	178.00	1.9	3,777	0.05%
2021/06/08	14.2	166.86	19.4	173.97	176.50	-5.2	3,731	-0.14%
2021/06/07	4	159.26	6	158.00	160.50	-2	3,699	-0.05%
2021/06/04	7.1	166.03	4.2	162.22	161.50	2.9	3,678	0.08%
2021/06/03	23.1	174.24	46	171.75	173.50	-22.9	3,655	-0.63%
2021/06/01	1	169.50	3	174.00	174.00	-2	3,600	-0.06%
2021/05/28	2	158.00	13	156.50	153.50	-11	3,629	-0.30%
2021/05/26	1	155.50	0.2	151.50	155.00	0.8	3,660	0.02%
2021/05/25	3	147.01	6.2	148.57	151.00	-3.2	3,792	-0.08%
2021/05/24	12	135.00	0	0.00	142.00	12	3,930	0.31%
2021/05/21	11	143.00	2.1	142.53	143.00	8.9	4,091	0.22%
2021/05/20	4	133.00	0.1	138.50	133.00	3.9	4,122	0.09%
2021/05/19	30.2	145.61	28	142.27	138.00	2.2	4,252	0.05%
2021/05/18	49.5	144.92	44.1	143.97	145.00	5.5	4,083	0.13%
2021/05/17	23.1	147.41	11	141.50	139.00	12.1	3,894	0.31%
2021/05/14	27	172.24	47.7	166.98	154.00	-20.7	3,862	-0.54%
2021/05/13	36	178.33	19.2	174.81	171.00	16.8	3,723	0.45%
2021/05/12	11.1	198.33	11.6	205.42	190.00	-0.4	3,718	-0.01%
2021/05/11	18.4	218.63	10	220.97	211.00	8.4	3,819	0.22%
2021/05/10	8.1	230.34	15.1	229.76	234.00	-7	3,787	-0.19%
2021/05/07	8	201.19	10	203.75	213.00	-2	3,813	-0.05%
2021/05/06	8.1	200.58	5.2	191.43	194.00	3	3,752	0.08%
2021/05/05	14.3	200.26	27	198.04	197.50	-12.8	3,695	-0.35%
2021/05/04	12.1	191.79	22	201.34	188.50	-9.9	3,727	-0.27%
2021/05/03	7.1	212.63	4.1	219.19	207.00	3	3,692	0.08%
2021/04/29	25.1	223.52	14.1	219.84	211.00	11	3,725	0.30%
2021/04/28	21.1	230.15	16	229.25	222.00	5.1	3,678	0.14%
2021/04/27	26	227.90	11.1	225.28	217.00	14.9	3,643	0.41%
2021/04/26	12.2	211.21	10	214.40	220.00	2.2	3,606	0.06%
2021/04/23	12.3	196.98	8	198.01	200.00	4.2	3,581	0.12%
2021/04/22	2.1	184.38	0	192.00	182.00	2.1	3,495	0.06%
2021/04/21	1	198.00	3	201.67	202.00	-2	3,492	-0.06%
2021/04/20	0	0.00	1	208.05	210.00	-1	3,494	-0.03%
2021/04/19	1.3	219.11	0	0.00	219.00	1.3	3,495	0.04%
2021/04/16	1	242.50	1	244.99	243.00	0	3,492	0.00%
2021/04/14	0	0.00	3	216.67	215.50	-3	3,533	-0.08%
2021/04/13	3	227.33	3	223.00	214.00	0	3,544	0.00%
2021/04/12	1	220.00	2.1	220.00	220.00	-1.1	3,560	-0.03%
2021/04/09	0	0.00	3.8	193.89	200.00	-3.8	3,557	-0.11%
2021/04/08	34.2	205.62	74.2	201.60	197.00	-40	3,714	-1.08%
2021/04/07	13.3	200.07	23	201.52	202.00	-9.7	3,660	-0.26%
2021/04/06	1	184.00	0.1	184.00	184.00	0.9	3,768	0.02%
2021/04/01	14.4	161.34	18.3	165.78	167.50	-3.9	3,979	-0.10%
2021/03/31	0	0.00	34.3	150.80	152.50	-34.3	4,130	-0.83%
2021/03/30	0	0.00	2.5	138.59	139.00	-2.5	4,108	-0.06%
2021/03/29	3	135.50	1	135.00	136.00	2	4,121	0.05%
2021/03/26	0	0.00	1	130.00	131.00	-1	4,117	-0.02%
2021/03/23	0	0.00	1	126.00	126.00	-1	4,172	-0.02%
2021/03/22	1	131.00	0	134.00	132.50	1	4,174	0.02%
2021/03/19	0	0.00	11	126.73	128.00	-11	4,174	-0.26%
2021/03/18	0	0.00	5	125.00	122.50	-5	4,189	-0.12%
2021/03/17	5	125.10	1	124.50	122.00	4	4,207	0.10%
2021/03/16	7	125.93	7	128.29	124.50	0	4,558	0.00%
2021/03/15	23.5	135.60	7	138.71	133.50	16.5	4,822	0.34%
2021/03/12	5	132.60	2	134.49	134.00	3	4,812	0.06%
2021/03/11	4	126.38	3.3	128.00	129.50	0.8	4,858	0.02%
2021/03/10	2	123.50	0	0.00	122.00	2	5,010	0.04%
2021/03/09	30	121.98	3	121.00	122.00	27	5,006	0.54%
2021/03/08	1	117.00	0	0.00	117.00	1	4,999	0.02%
2021/03/05	0.1	118.00	0	0.00	117.00	0.1	4,994	0.00%
2021/03/04	1	118.00	1.1	124.67	120.50	-0.1	4,996	0.00%
2021/03/03	0	0.00	3.3	114.81	118.50	-3.3	4,981	-0.07%
2021/02/26	6.2	115.21	12	115.75	116.50	-5.8	5,001	-0.12%
2021/02/25	38.3	124.03	14	122.86	121.00	24.3	5,001	0.49%
2021/02/24	16.3	112.21	66.2	109.37	115.00	-49.9	4,884	-1.02%
2021/02/23	72.3	116.41	69.3	115.81	112.50	3.1	4,811	0.06%
2021/02/22	5.1	124.21	4	123.88	124.50	1.1	4,793	0.02%
2021/02/19	17.7	112.13	32	113.08	113.50	-14.3	4,858	-0.29%
2021/02/18	0	0.00	0.1	103.50	103.50	-0.1	4,837	0.00%
2021/02/17	32	94.20	0	0.00	94.20	32	4,966	0.64%
2021/02/05	2	85.30	12	84.91	85.70	-10	5,089	-0.20%
2021/02/04	12.1	86.13	9	85.41	85.60	3.1	5,255	0.06%
2021/02/03	6.1	86.71	7	85.80	84.40	-0.9	5,638	-0.02%
2021/02/02	30	84.75	23.1	84.03	82.40	7	5,957	0.12%
2021/02/01	15.1	91.86	1	94.00	91.40	14.1	5,780	0.24%
2021/01/29	5	99.96	4	100.48	101.50	1	5,736	0.02%
2021/01/28	10	94.27	20	92.95	92.60	-10	5,621	-0.18%
2021/01/27	10	96.50	13	97.62	96.50	-3	5,619	-0.05%
2021/01/26	22	97.30	33	98.58	97.80	-11	5,605	-0.20%
2021/01/25	25	94.75	8	98.20	98.20	17	5,504	0.31%
2021/01/22	51	90.99	47.1	92.90	89.30	3.9	5,502	0.07%
2021/01/21	6	98.20	10	96.15	98.00	-4	5,498	-0.07%
2021/01/20	35	102.75	25.2	102.45	97.20	9.8	5,535	0.18%
2021/01/19	16	110.50	16.4	110.92	108.00	-0.4	5,462	-0.01%
2021/01/18	8.5	118.94	10	115.74	112.50	-1.6	5,457	-0.03%
2021/01/15	3	121.50	12	120.88	125.00	-9	5,450	-0.17%
2021/01/14	3.4	117.07	0	0.00	119.00	3.4	5,627	0.06%
2021/01/12	0	0.00	6	107.08	108.00	-6	5,678	-0.11%
2021/01/11	1.2	118.33	0	0.00	116.50	1.2	5,670	0.02%
2021/01/08	1	125.00	6	122.50	121.00	-5	5,670	-0.09%
2021/01/07	6	109.83	8	106.88	117.50	-2	5,660	-0.04%
2021/01/06	3.4	115.03	5	118.70	111.50	-1.6	5,630	-0.03%
2021/01/05	12	126.67	2	129.75	123.50	10	5,659	0.18%
2021/01/04	0	0.00	8	137.63	137.00	-8	5,640	-0.14%
2020/12/31	28	142.19	16.1	138.09	135.00	12	5,629	0.21%
2020/12/30	9.1	142.43	15	143.10	142.00	-6	5,459	-0.11%
2020/12/29	32.2	142.91	21	138.83	142.50	11.2	5,358	0.21%
2020/12/28	24.3	138.41	43.7	140.52	144.00	-19.4	5,167	-0.38%
2020/12/25	68.7	139.14	64.1	137.10	131.00	4.6	4,941	0.09%
2020/12/24	6	132.42	3.1	134.92	135.50	2.9	4,656	0.06%
2020/12/23	2	128.50	0.1	128.00	132.00	1.9	4,643	0.04%
2020/12/22	1	120.00	4.2	124.31	120.00	-3.2	4,634	-0.07%
2020/12/21	1	122.00	0	0.00	120.50	1	4,633	0.02%
2020/12/18	10	132.60	2	133.50	125.00	8	4,630	0.17%
2020/12/17	1	127.00	5	127.00	127.50	-4	4,610	-0.09%
2020/12/15	6	116.92	7	119.29	112.00	-1	4,606	-0.02%
2020/12/14	12	118.71	0	0.00	119.50	12	4,600	0.26%
2020/12/10	30.5	119.38	52	119.81	116.50	-21.5	4,571	-0.47%
2020/12/09	39.7	133.29	40.3	126.40	121.50	-0.7	4,192	-0.02%
2020/12/08	24	130.21	25.3	133.73	134.50	-1.3	3,903	-0.03%
2020/12/07	31	120.18	17.2	121.80	122.50	13.8	3,833	0.36%
2020/12/04	29.2	110.23	43.1	110.25	111.50	-13.9	3,828	-0.36%
2020/12/03	5	98.50	8	100.44	101.50	-3	3,775	-0.08%
2020/12/02	0	0.00	1	98.00	97.10	-1	3,860	-0.03%
2020/12/01	2	101.50	1	104.00	101.50	1	3,923	0.03%
2020/11/30	1	96.90	3.2	97.62	101.00	-2.2	4,060	-0.05%
2020/11/27	3	92.23	4	94.18	95.00	-1	4,199	-0.02%
2020/11/26	0	0.00	2.2	98.68	99.00	-2.2	4,198	-0.05%
2020/11/25	3	98.00	3	100.70	96.50	0	4,204	0.00%
2020/11/24	3	96.47	9	94.67	95.50	-6	4,190	-0.14%
2020/11/23	2	96.75	1.8	97.24	98.50	0.2	4,180	0.00%
2020/11/20	28	97.98	15	96.97	94.00	13	4,171	0.31%
2020/11/19	41.9	104.71	69.2	106.25	104.00	-27.3	4,109	-0.66%
2020/11/18	13.3	95.39	9.2	95.48	97.50	4.1	3,982	0.10%
2020/11/17	13.5	91.04	50	93.04	88.70	-36.5	3,889	-0.94%
2020/11/16	38.2	85.22	31	85.39	89.90	7.2	3,808	0.19%
2020/11/13	9.2	80.63	19	78.88	82.00	-9.8	3,754	-0.26%
2020/11/12	29	74.66	27.2	75.29	74.60	1.8	3,670	0.05%
2020/11/11	101	74.14	76	74.19	75.70	25	3,475	0.72%	大買/
2020/11/10	98.2	70.07	57	71.71	73.30	41.2	3,045	1.35%
2020/11/09	5	66.70	2	66.70	66.70	3	2,636	0.11%
2020/11/06	0	0.00	10	60.70	60.70	-10	2,612	-0.38%
2020/11/05	0	0.00	2	55.50	55.20	-2	2,569	-0.08%
2020/11/04	5	54.72	4	54.70	54.30	1	2,553	0.04%
2020/11/03	3	54.40	0	0.00	54.30	3	2,553	0.12%
2020/11/02	0	0.00	1	55.20	54.70	-1	2,564	-0.04%
2020/10/30	16	56.36	13	56.22	56.20	3	2,562	0.12%
2020/10/29	13	54.88	8	56.73	57.20	5	2,556	0.20%
2020/10/28	14	56.01	19	55.44	55.00	-5	2,477	-0.20%
2020/10/27	2	53.90	9	54.79	53.80	-7	2,394	-0.29%
2020/10/26	12	55.80	28	54.19	53.70	-16	2,431	-0.66%
2020/10/23	5	54.02	9	55.12	55.40	-4	2,610	-0.15%
2020/10/22	70	54.07	60	54.65	54.50	10	2,666	0.37%
2020/10/21	2	52.50	11	50.61	51.90	-9	2,497	-0.36%
2020/10/20	1	48.90	8	48.85	48.90	-7	2,435	-0.29%
2020/10/19	5	49.87	0	0.00	49.35	5	2,434	0.21%
2020/10/16	5	49.96	4	50.13	49.35	1	2,430	0.04%
2020/10/15	0	0.00	1	51.30	50.60	-1	2,425	-0.04%
2020/10/14	1	51.00	10	50.80	50.80	-9	2,424	-0.37%
2020/10/13	29	52.27	35	52.51	51.20	-6	2,422	-0.25%
2020/10/12	16	51.40	0	0.00	50.50	16	2,364	0.68%
2020/10/08	1	50.70	0	0.00	50.90	1	2,357	0.04%
2020/10/06	3	51.27	5	50.94	50.90	-2	2,371	-0.08%
2020/10/05	3	50.13	0	0.00	50.60	3	2,382	0.13%
2020/09/30	0	0.00	1	49.85	49.75	-1	2,391	-0.04%
2020/09/29	1	49.90	1	50.00	49.60	0	2,413	0.00%
2020/09/28	3	49.38	1	49.80	49.45	2	2,460	0.08%
2020/09/25	1	51.00	4	49.63	49.00	-3	2,464	-0.12%
2020/09/24	0	0.00	3	50.03	50.00	-3	2,453	-0.12%
2020/09/22	0	0.00	5	50.10	51.90	-5	2,451	-0.20%
2020/09/21	0	0.00	30	50.84	50.90	-30	2,444	-1.23%
2020/09/18	6	52.05	19	52.35	51.80	-13	2,438	-0.53%
2020/09/17	3	52.37	21	52.31	52.30	-18	2,433	-0.74%
2020/09/16	9	52.77	0	0.00	52.20	9	2,436	0.37%
2020/09/15	1	52.60	1	53.00	52.20	0	2,428	0.00%
2020/09/14	2	52.15	19	52.54	52.60	-17	2,426	-0.70%
2020/09/11	25	53.72	6	52.88	52.10	19	2,415	0.79%
2020/09/10	11	57.88	14	57.79	57.10	-3	2,340	-0.13%
2020/09/09	46	57.76	28	58.14	57.00	18	2,314	0.78%
2020/09/08	26	56.91	30	56.80	58.60	-4	2,237	-0.18%
2020/09/07	6	55.52	67	55.77	55.00	-61	2,111	-2.89%
2020/09/04	33	50.56	11	50.47	52.10	22	2,083	1.06%
2020/09/03	62	55.48	35	54.68	54.20	27	2,030	1.33%
2020/09/02	20	53.27	19	53.86	55.30	1	1,891	0.05%
2020/09/01	2	50.45	7	50.80	50.30	-5	1,757	-0.28%
2020/08/31	6	50.08	0	0.00	50.00	6	1,775	0.34%
2020/08/28	8	49.83	7	49.38	49.15	1	1,766	0.06%
2020/08/27	8	49.09	1	49.25	49.20	7	1,775	0.39%
2020/08/26	2	48.60	1	48.55	48.75	1	1,880	0.05%
2020/08/25	1	48.80	4	48.86	49.30	-3	1,881	-0.16%
2020/08/24	2	48.35	8	47.80	48.50	-6	1,950	-0.31%
2020/08/21	9	46.42	0	0.00	46.50	9	1,931	0.47%
2020/08/20	67	48.64	5	48.33	46.20	62	1,922	3.22%
2020/08/19	20	51.31	6	50.83	49.60	14	1,892	0.74%
2020/08/18	13	50.23	9	49.64	49.20	4	1,813	0.22%
2020/08/17	1	48.50	12	47.60	48.10	-11	1,771	-0.62%
2020/08/13	6	46.48	2	46.35	46.15	4	1,741	0.23%
2020/08/12	3	45.57	0	0.00	45.70	3	1,734	0.17%
2020/08/11	11	46.27	7.1	46.50	46.25	3.9	1,723	0.23%
2020/08/10	5	47.84	6	47.28	47.65	-1	1,722	-0.06%
2020/08/07	5	48.08	0	0.00	47.90	5	1,763	0.28%
2020/08/06	6	50.38	6	49.42	49.10	0	1,800	0.00%
2020/08/05	47	49.56	0	0.00	48.80	47	1,785	2.63%
2020/08/04	11	49.16	3.6	50.68	48.85	7.4	1,804	0.41%
2020/08/03	0	0.00	4	54.05	53.00	-4	1,802	-0.22%
2020/07/31	2	53.05	4	53.80	54.10	-2	1,787	-0.11%
2020/07/30	5	53.40	4	53.68	53.10	1	1,772	0.06%
2020/07/29	30.6	54.88	38	54.45	53.80	-7.4	1,784	-0.41%
2020/07/28	9	50.56	7	51.09	51.80	2	1,620	0.12%
2020/07/27	7	47.00	3	47.60	47.15	4	1,537	0.26%
2020/07/21	0	0.00	1	45.65	45.50	-1	1,559	-0.06%
2020/07/20	0	0.00	3	44.20	44.25	-3	1,561	-0.19%
2020/07/17	1	45.20	1	45.20	45.30	0	1,562	0.00%
2020/07/16	3	47.80	0	0.00	47.50	3	1,561	0.19%
2020/07/09	1.4	49.89	0.1	49.60	49.60	1.3	1,584	0.08%
2020/07/08	3	50.80	0	0.00	50.70	3	1,600	0.19%
2020/07/07	7	50.21	5	50.01	51.60	2	1,581	0.13%
2020/07/06	0	0.00	15	49.05	49.10	-15	1,533	-0.98%
2020/07/03	5	49.07	0	0.00	48.85	5	1,524	0.33%
2020/07/02	0	0.00	4	49.50	49.35	-4	1,519	-0.26%
2020/07/01	4	48.85	1	49.65	49.35	3	1,510	0.20%
2020/06/30	0	0.00	1	49.00	48.45	-1	1,500	-0.07%
2020/06/24	1	48.80	0	0.00	48.55	1	1,482	0.07%
2020/06/22	1	48.90	0	0.00	48.90	1	1,467	0.07%
2020/06/17	0	0.00	7	50.77	50.80	-7	1,448	-0.48%
2020/06/16	1	51.40	0	0.00	51.70	1	1,442	0.07%
2020/06/11	7.2	54.32	7	51.71	51.40	0.2	1,420	0.01%
2020/06/09	0	0.00	1	52.00	51.30	-1	1,347	-0.07%
2020/06/08	2	51.50	3	51.57	51.10	-1	1,349	-0.07%
2020/06/05	1	52.20	0	0.00	52.20	1	1,332	0.08%
2020/06/03	0	0.00	1	51.20	51.90	-1	1,291	-0.08%
2020/06/02	2	53.25	2	54.15	52.00	0	1,268	0.00%
2020/06/01	2	50.00	0	0.00	50.00	2	1,152	0.17%
2020/05/29	2	51.05	1	51.40	50.70	1	1,145	0.09%
2020/05/28	0.2	48.30	0	0.00	48.30	0.2	1,065	0.01%
2020/05/27	0.1	48.50	0	0.00	48.55	0.1	1,061	0.01%
2020/05/26	0.1	48.00	1	48.90	48.00	-0.9	1,071	-0.08%
2020/05/25	0.2	47.35	0	0.00	47.35	0.2	1,099	0.02%
2020/05/22	0.3	48.20	0	0.00	48.05	0.3	1,097	0.03%
2020/05/20	0.2	49.70	1	49.20	49.55	-0.8	1,092	-0.07%
2020/05/19	1	50.00	0	0.00	48.95	1	1,093	0.09%
2020/05/18	0	0.00	1	50.60	50.60	-1	1,091	-0.09%
2020/05/14	9	53.11	2	53.70	53.70	7	1,094	0.64%
2020/05/13	8	53.34	10	53.61	51.20	-2	1,090	-0.18%
2020/05/12	1.1	51.30	1	50.90	50.30	0.1	1,045	0.01%
2020/05/11	3	51.60	2	51.70	52.60	1	1,067	0.09%
2020/05/08	6	50.47	1	52.70	52.80	5	1,125	0.44%
2020/05/07	1.2	50.04	0	0.00	48.00	1.2	1,066	0.11%
2020/05/06	1.1	48.65	0	0.00	48.90	1.1	1,042	0.10%
2020/05/05	3	50.87	4	52.78	49.25	-1	1,027	-0.10%
2020/05/04	2	49.20	12	49.12	50.00	-10	955	-1.05%
2020/04/30	4	45.35	0	0.00	45.50	4	879	0.45%
2020/04/29	3	42.25	0	0.00	43.80	3	853	0.35%
2020/04/28	6	41.94	0	0.00	41.80	6	829	0.72%
2020/04/23	0	0.00	2	41.00	40.60	-2	816	-0.25%
2020/04/22	2	39.98	0	0.00	40.00	2	811	0.25%
2020/04/14	6	43.25	0	0.00	43.30	6	835	0.72%
2020/04/13	0	0.00	5	43.55	44.00	-5	900	-0.56%
2020/03/27	1	31.80	0	0.00	31.80	1	929	0.11%
2020/03/18	1	35.00	1	35.70	34.20	0	943	0.00%
2020/03/17	4	36.20	5	35.80	34.85	-1	938	-0.11%
2020/03/16	5	38.92	2	39.00	38.70	3	925	0.32%
2020/03/12	4	47.89	4	49.00	47.30	0	912	0.00%
2020/03/11	0	0.00	1	54.10	52.50	-1	900	-0.11%
2020/03/04	0	0.00	1	56.50	56.50	-1	885	-0.11%
2020/03/03	1	58.10	3	58.63	58.00	-2	878	-0.23%
2020/03/02	7	57.50	0	0.00	57.70	7	875	0.80%
2020/02/27	5	59.10	4	60.70	59.00	1	873	0.11%
2020/02/26	2	63.80	8	64.30	62.80	-6	858	-0.70%
2020/02/20	0	0.00	1	63.10	62.70	-1	813	-0.12%
2020/02/18	1	65.50	0	0.00	63.50	1	817	0.12%
2020/02/14	1	64.60	1	65.10	64.60	0	799	0.00%
2020/02/13	0	0.00	1	63.40	63.40	-1	747	-0.13%
2020/02/12	1	64.70	0	0.00	63.70	1	754	0.13%
2020/02/11	4	62.23	7	62.46	63.00	-3	710	-0.42%
2020/02/07	0	0.00	4	53.90	54.10	-4	592	-0.67%
2020/02/06	2	56.20	0	0.00	55.30	2	598	0.33%
2020/02/05	6	53.10	0	0.00	53.10	6	594	1.01%
2020/02/03	1	50.10	0	0.00	50.30	1	615	0.16%
2020/01/30	1	56.80	1	56.90	56.80	0	798	0.00%
2020/01/16	1	63.70	0	0.00	63.50	1	876	0.11%
2020/01/09	3	64.87	3	66.13	65.40	0	861	0.00%
2020/01/08	8	68.53	1	69.80	66.60	7	858	0.82%
2020/01/07	5	68.00	18	68.85	67.00	-13	834	-1.56%
2020/01/03	0	0.00	1	66.00	65.40	-1	826	-0.12%
2020/01/02	0	0.00	1	68.40	66.80	-1	843	-0.12%
2019/12/31	5	64.10	0	0.00	64.10	5	832	0.60%
2019/12/26	1	64.00	0	0.00	64.00	1	890	0.11%
2019/12/09	0	0.00	5	64.70	64.70	-5	966	-0.52%
2019/12/03	2	63.50	0	0.00	63.40	2	970	0.21%
2019/12/02	5	62.70	0	0.00	62.50	5	973	0.51%
2019/11/26	0	0.00	1	64.10	63.90	-1	1,005	-0.10%
2019/11/22	0	0.00	1	64.20	64.20	-1	1,019	-0.10%
2019/11/21	1	64.40	0	0.00	64.40	1	1,052	0.10%
2019/11/20	5	64.80	0	0.00	64.80	5	1,055	0.47%
2019/11/15	1	65.00	0	0.00	65.00	1	1,068	0.09%
2019/11/14	4.3	65.96	0	0.00	65.30	4.3	1,071	0.40%
2019/11/12	1	66.90	0	0.00	67.50	1	1,112	0.09%
2019/11/11	1	67.80	1	68.10	66.90	0	1,137	0.00%
2019/11/05	0	0.00	3	67.70	67.80	-3	1,178	-0.25%
2019/11/04	0	0.00	3	68.40	68.20	-3	1,225	-0.24%
2019/11/01	1	68.30	3	68.67	69.00	-2	1,247	-0.16%
2019/10/29	1	74.70	6	73.00	70.00	-5	1,285	-0.39%
2019/10/28	3	70.97	33	70.67	72.20	-30	1,133	-2.65%
2019/10/24	9	66.00	0	0.00	66.10	9	1,086	0.83%
2019/10/18	4	66.00	1	66.30	66.00	3	1,074	0.28%
2019/10/17	6	65.90	0	0.00	65.90	6	1,069	0.56%
2019/10/15	1	66.00	2	66.10	65.50	-1	1,062	-0.09%
2019/10/14	3	70.27	3	67.50	67.20	0	1,047	0.00%
2019/10/09	5	69.00	10	69.20	69.00	-5	1,017	-0.49%
2019/10/08	0	0.00	1	67.60	67.90	-1	1,096	-0.09%
2019/10/04	1	65.40	0	0.00	65.40	1	1,370	0.07%
2019/10/03	3	64.10	1	64.20	64.60	2	1,407	0.14%
2019/10/01	0	0.00	1	60.50	61.80	-1	1,450	-0.07%
2019/09/27	2	60.00	0	0.00	60.60	2	1,441	0.14%
2019/09/26	0	0.00	1.2	66.33	63.50	-1.2	1,411	-0.09%
2019/09/19	10	67.60	0	0.00	67.60	10	1,410	0.71%
2019/09/11	1	67.30	0	0.00	67.40	1	1,764	0.06%
2019/09/05	0	0.00	5	69.30	69.10	-5	2,031	-0.25%
2019/09/04	4	69.43	3	69.67	69.00	1	2,032	0.05%
2019/09/03	0	0.00	20	69.95	69.20	-20	2,036	-0.98%
2019/09/02	0	0.00	1	68.20	68.20	-1	2,025	-0.05%
2019/08/30	5	67.50	0	0.00	67.40	5	2,030	0.25%
2019/08/29	10	67.55	0	0.00	67.60	10	2,039	0.49%
2019/08/28	4	68.10	0	0.00	68.00	4	2,056	0.19%
2019/08/26	2	69.30	4	69.48	69.10	-2	2,053	-0.10%
2019/08/22	8	69.01	1	69.90	68.10	7	2,051	0.34%
2019/08/20	1	70.20	0	0.00	69.60	1	2,090	0.05%
2019/08/15	7	67.80	4	66.00	67.30	3	2,073	0.14%
2019/08/14	9	76.14	0	0.00	71.40	9	2,048	0.44%
2019/08/13	7	76.77	3	77.07	76.10	4	2,052	0.19%
2019/08/12	2	78.50	7	78.33	77.60	-5	2,085	-0.24%
2019/08/08	1	77.50	1	77.60	76.30	0	2,124	0.00%
2019/08/07	2	76.70	1	75.90	76.30	1	2,215	0.05%
2019/08/06	2	78.85	1	79.40	76.90	1	2,353	0.04%
2019/08/05	0	0.00	3	78.10	78.10	-3	2,387	-0.13%
2019/08/02	1	78.70	0	0.00	76.00	1	2,383	0.04%
2019/08/01	3	79.23	1	78.20	78.10	2	2,371	0.08%
2019/07/30	0	0.00	2	75.40	76.80	-2	2,352	-0.09%
2019/07/24	0	0.00	1	78.40	78.00	-1	2,361	-0.04%
2019/07/23	0	0.00	1	77.60	77.60	-1	2,371	-0.04%
2019/07/18	0.2	74.50	0	0.00	74.70	0.2	2,434	0.01%
2019/07/17	2	74.75	0	0.00	75.00	2	2,483	0.08%
2019/07/16	0	0.00	1	75.40	76.00	-1	2,492	-0.04%
2019/07/15	0.4	76.00	9	75.50	75.70	-8.6	2,519	-0.34%
2019/07/12	7	80.53	6	81.13	80.20	1	2,520	0.04%
2019/07/11	11	88.40	51	84.89	85.00	-40	2,417	-1.65%
2019/07/10	48	82.52	1.2	83.73	87.40	46.8	2,238	2.09%
2019/07/09	1	82.70	0	0.00	79.50	1	2,132	0.05%
2019/07/08	0	0.00	8	83.34	81.70	-8	2,117	-0.38%
2019/07/05	1	77.50	0	0.00	77.90	1	2,078	0.05%
2019/07/03	3	80.00	0	0.00	79.90	3	2,239	0.13%
2019/07/02	1	77.30	1	78.90	78.50	0	2,470	0.00%
2019/07/01	1	76.70	0	0.00	76.90	1	2,645	0.04%
2019/06/28	0	0.00	1	78.10	77.80	-1	2,720	-0.04%
2019/06/27	1	80.00	1	82.90	80.00	0	2,754	0.00%
2019/06/26	1	80.00	1	78.70	81.10	0	2,769	0.00%
2019/06/24	0	0.00	7	80.80	80.50	-7	2,897	-0.24%
2019/06/21	71	81.90	59	81.99	79.50	12	2,915	0.41%
2019/06/20	2	78.00	7	78.16	78.00	-5	2,763	-0.18%
2019/06/19	3	76.23	2	76.30	76.00	1	2,715	0.04%
2019/06/18	35	76.52	43	76.35	76.00	-8	2,719	-0.29%
2019/06/17	12	72.88	5	72.80	72.90	7	2,678	0.26%
2019/06/13	6	70.63	6	71.50	70.40	0	2,680	0.00%
2019/06/05	0	0.00	1	69.40	69.30	-1	2,673	-0.04%
2019/05/31	2	71.40	0	0.00	71.60	2	2,673	0.07%
2019/05/27	1	69.00	1	69.00	69.90	0	2,683	0.00%
2019/05/21	0	0.00	1	67.80	68.20	-1	2,819	-0.04%
2019/05/17	6	70.98	11	72.42	67.80	-5	3,038	-0.16%
2019/05/16	11	74.42	6	74.87	73.20	5	3,008	0.17%
2019/05/15	19	76.62	26	77.10	73.80	-7	3,107	-0.23%
2019/05/14	29	74.00	37	74.20	75.80	-8	3,044	-0.26%
2019/05/13	10	70.08	12	70.34	70.00	-2	2,900	-0.07%
2019/05/10	5	66.72	6	66.98	66.10	-1	2,822	-0.04%
2019/05/09	7	68.96	13.7	69.64	68.00	-6.7	2,808	-0.24%
2019/05/06	4	70.18	12	69.38	68.00	-8	2,815	-0.28%
2019/05/03	1	68.70	3	67.80	67.80	-2	2,821	-0.07%
2019/04/30	6	65.52	6	65.73	65.60	0	2,821	0.00%
2019/04/26	7	67.61	4	68.13	67.90	3	2,934	0.10%
2019/04/25	2	70.30	2	70.10	69.70	0	2,990	0.00%
2019/04/24	3	71.37	4	72.00	70.90	-1	3,009	-0.03%
2019/04/23	2	68.45	2	69.75	70.10	0	2,980	0.00%
2019/04/22	1	69.00	1	67.70	67.70	0	2,949	0.00%
2019/04/19	19	69.41	4	69.23	69.00	15	2,978	0.50%
2019/04/18	3	73.27	1	73.00	71.00	2	2,966	0.07%
2019/04/17	0	0.00	31	74.25	73.20	-31	3,017	-1.03%
2019/04/16	3	73.50	15	74.12	73.20	-12	3,023	-0.40%
2019/04/15	12	73.97	1	73.00	74.50	11	3,037	0.36%
2019/04/12	1	73.10	1	71.90	71.90	0	3,034	0.00%
2019/04/11	26	73.20	8	74.40	73.50	18	3,027	0.59%
2019/04/10	52	74.40	26	74.12	72.90	26	3,024	0.86%
2019/04/09	6	83.02	19	83.41	81.00	-13	2,995	-0.43%
2019/04/08	43	84.03	27	83.67	83.40	16	3,035	0.53%
2019/04/03	44	77.84	55	78.02	79.30	-11	2,943	-0.37%
2019/04/02	7	71.00	28	70.91	72.10	-21	3,016	-0.70%
2019/04/01	24	69.69	19	70.94	68.70	5	3,087	0.16%
2019/03/29	22	68.68	22	69.21	69.60	0	3,202	0.00%
2019/03/28	64	69.99	47	70.21	68.20	17	3,261	0.52%
2019/03/27	3	68.40	3	67.90	67.90	0	3,153	0.00%
2019/03/26	27	70.36	31	69.54	69.00	-4	3,159	-0.13%
2019/03/25	4	68.85	3	68.80	69.10	1	3,183	0.03%
2019/03/22	13	69.28	13	70.00	68.50	0	3,151	0.00%
2019/03/21	15	70.04	20	70.77	69.40	-5	3,124	-0.16%
2019/03/20	21	71.38	18	71.52	68.70	3	3,073	0.10%
2019/03/19	1	67.00	21	69.09	69.80	-20	2,923	-0.68%
2019/03/18	1	63.40	0	0.00	63.50	1	2,876	0.03%
2019/03/15	2	64.50	0	0.00	63.40	2	2,877	0.07%
2019/03/14	22	64.28	35	64.10	64.10	-13	2,875	-0.45%
2019/03/13	17	65.24	26	65.50	64.60	-9	2,887	-0.31%
2019/03/12	23	66.10	24	66.50	65.20	-1	2,893	-0.03%
2019/03/11	16	66.61	2	66.20	65.90	14	2,903	0.48%
2019/03/08	19	62.94	24	63.86	65.30	-5	2,926	-0.17%
2019/03/07	11	64.97	11	66.01	63.50	0	2,924	0.00%
2019/03/06	5	66.50	6	66.85	66.60	-1	2,962	-0.03%
2019/03/05	22	67.60	9	68.67	66.10	13	3,018	0.43%
2019/03/04	1	64.60	0	0.00	66.90	1	2,989	0.03%
2019/02/27	10	64.34	10	65.00	64.50	0	2,984	0.00%
2019/02/26	13	67.67	6	67.40	65.80	7	2,978	0.24%
2019/02/25	5	68.80	4	69.10	68.80	1	3,000	0.03%
2019/02/22	13	68.12	11	68.30	67.90	2	2,984	0.07%
2019/02/21	44	70.21	54	69.79	69.60	-10	2,964	-0.34%
2019/02/20	66	69.44	61	69.79	68.70	5	2,922	0.17%
2019/02/19	74	70.27	36	70.99	68.40	38	2,892	1.31%
2019/02/18	32	65.97	42	66.68	67.80	-10	2,736	-0.37%
2019/02/15	19	62.91	12	62.83	61.70	7	2,665	0.26%
2019/02/14	37	66.01	37	66.11	64.10	0	2,651	0.00%
2019/02/13	3	59.57	32	62.43	63.20	-29	2,495	-1.16%
2019/02/12	4	56.85	13	57.23	57.50	-9	2,481	-0.36%
2019/02/11	26	56.68	3	57.27	56.40	23	2,528	0.91%
2019/01/30	1	57.00	1	57.00	57.00	0	2,544	0.00%
2019/01/29	4	57.13	9	57.54	57.00	-5	2,570	-0.19%
2019/01/25	33	60.06	14	60.69	58.50	19	2,728	0.70%
2019/01/24	3	59.03	40	59.21	59.50	-37	2,718	-1.36%
2019/01/23	10	57.10	8	57.48	57.20	2	2,681	0.07%
2019/01/22	8	57.35	14	57.92	57.10	-6	2,681	-0.22%
2019/01/21	12	57.90	0	0.00	57.40	12	2,675	0.45%
2019/01/18	42	59.45	30	59.75	59.00	12	2,658	0.45%
2019/01/17	9	57.84	26	57.01	57.10	-17	2,570	-0.66%
2019/01/16	2	55.15	1	55.60	55.00	1	2,512	0.04%
2019/01/14	0	0.00	2	53.80	53.10	-2	2,490	-0.08%
2019/01/11	17	52.59	7	52.97	53.50	10	2,484	0.40%
2019/01/10	12	54.07	12	54.52	54.40	0	2,453	0.00%
2019/01/09	1	54.80	21	54.61	54.10	-20	2,461	-0.81%
2019/01/08	9	51.87	2	52.90	52.80	7	2,471	0.28%
2019/01/07	15	52.51	15	52.93	52.90	0	2,467	0.00%
2019/01/04	9	51.22	1	50.80	50.80	8	2,465	0.32%
2019/01/03	12	54.31	11	55.12	53.20	1	2,462	0.04%
2019/01/02	24	55.61	4	55.53	54.50	20	2,451	0.82%
2018/12/28	5	54.34	6	55.35	56.60	-1	2,435	-0.04%
2018/12/27	1	57.70	3	57.87	55.20	-2	2,398	-0.08%
2018/12/26	14	59.39	10	60.32	56.40	4	2,310	0.17%
2018/12/25	35	63.43	74	63.76	62.60	-39	2,180	-1.79%
2018/12/24	16	59.84	18	59.89	61.10	-2	1,941	-0.10%
2018/12/22	31	54.48	21	56.03	55.60	10	1,804	0.55%
2018/12/21	6	50.21	21	51.14	52.50	-15	1,708	-0.88%
2018/12/20	4	47.78	4	48.09	47.80	0	1,691	0.00%
2018/12/19	2	47.48	2	48.50	47.30	0	1,702	0.00%
2018/12/18	18	47.10	28	47.00	47.05	-10	1,706	-0.59%
2018/12/17	1	45.00	0	0.00	44.70	1	1,712	0.06%
2018/12/14	1	46.50	2	45.40	45.35	-1	1,727	-0.06%
2018/12/13	23	47.80	7	49.01	46.50	16	1,741	0.92%
2018/12/12	1	47.80	7	47.86	47.80	-6	1,759	-0.34%
2018/12/11	3	47.08	1	47.55	47.20	2	1,763	0.11%
2018/12/10	2	47.18	1	46.70	46.70	1	1,779	0.06%
2018/12/07	5	48.69	7	49.36	48.20	-2	1,783	-0.11%
2018/12/06	11	48.92	4	49.34	48.00	7	1,802	0.39%
2018/12/05	5	50.94	5	51.48	51.30	0	1,807	0.00%
2018/12/04	25	52.92	60	53.07	52.50	-35	1,816	-1.93%
2018/12/03	6	53.03	3	53.27	53.00	3	1,827	0.16%
2018/11/30	1	51.40	4	51.55	51.40	-3	1,836	-0.16%
2018/11/29	8	52.20	5	52.98	51.00	3	1,863	0.16%
2018/11/28	1	50.40	5	51.42	51.20	-4	1,826	-0.22%
2018/11/27	1	48.10	2	48.35	48.60	-1	1,808	-0.06%
2018/11/26	1	48.35	1	47.85	47.85	0	1,899	0.00%
2018/11/23	1	48.80	7	48.00	47.85	-6	1,986	-0.30%
2018/11/22	10	50.68	4	50.73	48.20	6	2,028	0.30%
2018/11/21	2	47.68	1	48.05	48.20	1	2,004	0.05%
2018/11/20	5	47.61	6	48.06	48.30	-1	2,010	-0.05%
2018/11/19	1	48.55	6	48.55	48.55	-5	2,017	-0.25%
2018/11/16	6	47.21	17	47.26	47.85	-11	2,028	-0.54%
2018/11/15	18	48.03	13	47.93	47.80	5	2,051	0.24%
2018/11/14	33	48.94	36	49.06	49.10	-3	2,106	-0.14%
2018/11/13	2	47.48	0	0.00	48.40	2	2,123	0.09%
2018/11/12	4	47.45	0	0.00	48.40	4	2,167	0.18%
2018/11/09	5	48.67	1.4	48.91	48.70	3.6	2,215	0.16%
2018/11/08	1	53.30	10	51.00	51.00	-9	2,241	-0.40%
2018/11/07	2	47.33	8	47.96	48.95	-6	2,226	-0.27%
2018/11/06	13	47.91	12	48.09	46.75	1	2,204	0.05%
2018/11/05	26	49.81	1	50.50	48.95	25	2,190	1.14%
2018/11/02	29	49.92	6	50.35	51.40	23	2,166	1.06%
2018/11/01	0	0.00	5	44.30	46.75	-5	2,038	-0.25%
2018/10/31	2	42.03	18	42.35	42.50	-16	2,044	-0.78%
2018/10/30	5	40.75	5	41.38	40.80	0	2,073	0.00%
2018/10/29	1	42.00	1	41.45	41.45	0	2,084	0.00%
2018/10/26	26	43.04	50	42.25	41.50	-24	2,131	-1.13%
2018/10/25	10	44.64	7	45.46	44.00	3	2,151	0.14%
2018/10/24	8.6	48.15	15	48.96	48.15	-6.4	2,158	-0.30%
2018/10/23	13	49.28	1	48.15	48.15	12	2,205	0.54%
2018/10/22	1	48.90	9	50.41	50.80	-8	2,276	-0.35%
2018/10/19	9	48.88	5	49.17	49.40	4	2,407	0.17%
2018/10/18	20	51.17	4	52.70	50.70	16	2,497	0.64%
2018/10/17	25	53.37	1	52.00	52.00	24	2,557	0.94%
2018/10/16	18	53.17	29	53.82	52.00	-11	2,571	-0.43%
2018/10/15	5	50.18	3.1	50.90	49.90	1.9	2,556	0.07%
2018/10/12	3	49.10	14	50.47	50.80	-11	2,625	-0.42%
2018/10/11	13	48.36	4	48.89	48.25	9	2,763	0.33%
2018/10/09	7	54.81	1	56.40	53.60	6	2,846	0.21%
2018/10/08	3	55.77	5	56.62	55.30	-2	2,836	-0.07%
2018/10/05	15.9	59.68	5	62.14	58.20	10.9	2,839	0.38%
2018/10/04	8	63.79	3	64.90	64.40	5	2,837	0.18%
2018/10/03	3	65.47	1	65.70	65.10	2	2,858	0.07%
2018/10/02	4	68.08	2.3	68.61	68.50	1.7	2,883	0.06%
2018/10/01	8	68.98	2	69.80	68.00	6	2,901	0.21%
2018/09/28	0	0.00	3	71.67	70.10	-3	2,966	-0.10%
2018/09/27	11	69.25	7	69.64	70.00	4	3,110	0.13%
2018/09/26	5	67.50	6	67.47	67.50	-1	3,063	-0.03%
2018/09/25	11	65.92	5	66.88	66.70	6	3,051	0.20%
2018/09/21	14	63.16	12	65.03	67.80	2	3,045	0.07%
2018/09/20	4	63.53	4	63.80	63.00	0	3,004	0.00%
2018/09/19	2	66.30	4	64.70	65.00	-2	3,007	-0.07%
2018/09/18	6	67.50	8	68.03	65.50	-2	3,015	-0.07%
2018/09/17	7	71.99	0	0.00	72.00	7	3,041	0.23%
2018/09/14	14	72.18	12	72.79	73.20	2	3,094	0.06%
2018/09/13	4	71.85	3	71.57	70.50	1	3,108	0.03%
2018/09/12	11	73.35	1	73.40	71.60	10	3,144	0.32%
2018/09/11	14	73.18	39	74.44	74.30	-25	3,144	-0.80%
2018/09/10	22	72.93	15	73.82	71.50	7	3,144	0.22%
2018/09/07	13	78.25	2	77.50	76.60	11	3,153	0.35%
2018/09/06	10	81.64	13	82.57	81.00	-3	3,167	-0.09%
2018/09/05	10	89.91	6	90.15	87.60	4	3,161	0.13%
2018/09/04	4	89.33	8	89.96	88.50	-4	3,171	-0.13%
2018/09/03	12	89.34	8	90.55	88.50	4	3,249	0.12%
2018/08/31	8	89.79	5	90.80	88.20	3	3,279	0.09%
2018/08/30	21	90.72	8	90.33	87.70	13	3,228	0.40%
2018/08/29	1	83.30	22	89.72	89.90	-21	3,273	-0.64%
2018/08/28	3	82.97	1	81.80	81.80	2	3,330	0.06%
2018/08/27	5	81.54	7	81.00	81.80	-2	3,371	-0.06%
2018/08/24	4	80.40	3	80.07	79.60	1	3,432	0.03%
2018/08/23	4	82.35	6	82.55	81.60	-2	3,532	-0.06%
2018/08/22	23	82.01	8	83.19	81.50	15	3,609	0.42%
2018/08/21	9	78.88	11	79.89	81.00	-2	3,594	-0.06%
2018/08/20	5	83.24	3	83.20	83.10	2	3,567	0.06%
2018/08/17	17	86.19	6	85.05	82.80	11	3,577	0.31%
2018/08/16	12	87.17	5	89.30	90.00	7	3,620	0.19%
2018/08/15	13	89.71	4	90.60	88.10	9	3,572	0.25%
2018/08/14	15	99.87	16	99.63	97.80	-1	3,615	-0.03%
2018/08/10	2	138.25	1	138.50	136.00	1	3,675	0.03%
2018/08/09	5	138.80	4	138.13	137.00	1	3,702	0.03%
2018/08/08	2	138.00	0	0.00	136.00	2	3,773	0.05%
2018/08/07	1	136.00	0	0.00	140.00	1	3,857	0.03%
2018/08/03	1	142.00	0	0.00	142.00	1	4,055	0.02%
2018/08/02	11	145.59	5	149.90	143.50	6	4,334	0.14%
2018/08/01	4	142.13	13	145.08	146.50	-9	4,300	-0.21%
2018/07/31	0	0.00	4	145.25	144.00	-4	4,278	-0.09%
2018/07/30	15	145.07	7	148.79	142.50	8	4,266	0.19%
2018/07/27	22	147.68	22	145.48	147.50	0	4,229	0.00%
2018/07/26	20	150.95	19	152.50	144.50	1	4,175	0.02%
2018/07/25	2	147.00	1	148.50	151.00	1	4,059	0.02%
2018/07/24	17	137.71	25	137.68	137.50	-8	3,983	-0.20%
2018/07/23	18	132.25	23	133.67	132.00	-5	3,931	-0.13%
2018/07/20	12	134.79	2	134.75	130.50	10	3,915	0.26%
2018/07/19	22	139.52	26	139.38	140.00	-4	3,891	-0.10%
2018/07/18	23	138.15	22	137.91	140.00	1	3,829	0.03%
2018/07/17	16	129.28	22	127.23	131.00	-6	3,711	-0.16%
2018/07/16	6	119.83	4	121.88	119.50	2	3,613	0.06%
2018/07/13	13	120.62	6	122.00	120.00	7	3,634	0.19%
2018/07/12	4	120.13	8	121.81	121.00	-4	3,954	-0.10%
2018/07/11	8	116.88	13	118.92	122.00	-5	4,061	-0.12%
2018/07/10	12	116.54	6	117.42	117.50	6	4,104	0.15%
2018/07/09	20	124.48	13.1	119.84	119.50	6.9	4,169	0.17%
2018/07/06	35	126.03	38	126.04	128.00	-3	4,224	-0.07%
2018/07/05	11	128.23	14	130.86	125.00	-3	4,153	-0.07%
2018/07/04	0	0.00	15	122.60	123.00	-15	3,956	-0.38%
2018/07/03	7	113.50	4	113.00	112.00	3	3,942	0.08%
2018/07/02	2	116.00	3	114.50	113.00	-1	3,933	-0.03%
2018/06/29	8	116.31	11	116.09	114.50	-3	3,919	-0.08%
2018/06/28	9	120.11	4	117.50	116.50	5	3,901	0.13%
2018/06/27	20	125.68	14	124.36	123.00	6	3,892	0.15%
2018/06/26	4	113.88	18	116.50	123.00	-14	3,858	-0.36%
2018/06/25	32	122.05	22	122.89	117.50	10	3,808	0.26%
2018/06/22	18	131.33	22	132.00	130.00	-4	3,758	-0.11%
2018/06/21	10	137.25	7	137.79	137.00	3	3,903	0.08%
2018/06/20	11	147.05	5	146.00	144.50	6	3,996	0.15%
2018/06/19	0	0.00	8	151.06	149.00	-8	4,048	-0.20%
2018/06/15	8	148.88	7	150.36	148.50	1	4,170	0.02%
2018/06/14	13	146.31	11	145.68	145.00	2	4,140	0.05%
2018/06/13	9	155.17	9	157.33	150.50	0	4,117	0.00%
2018/06/12	6	159.08	2	166.25	156.50	4	4,086	0.10%
2018/06/11	12	165.96	6	166.25	163.50	6	4,045	0.15%
2018/06/08	3	166.67	5	167.30	165.00	-2	3,959	-0.05%
2018/06/07	13	165.23	15	164.47	162.00	-2	3,906	-0.05%
2018/06/06	22	167.45	7	162.79	165.00	15	3,866	0.39%
2018/06/05	8	158.88	20	160.65	169.00	-12	3,737	-0.32%
2018/06/04	14	154.43	7	156.93	154.00	7	3,640	0.19%
2018/06/01	12	143.79	22	151.75	152.00	-10	3,588	-0.28%
2018/05/31	9	148.11	12	152.92	143.00	-3	3,520	-0.09%
2018/05/30	21	137.29	38	142.28	149.00	-17	3,421	-0.50%
2018/05/29	7	142.21	3	142.67	135.50	4	3,347	0.12%
2018/05/28	16	145.78	20	145.53	145.00	-4	3,324	-0.12%
2018/05/25	17	143.85	5	146.60	143.50	12	3,335	0.36%
2018/05/24	8	142.88	4	142.50	143.50	4	3,291	0.12%
2018/05/23	9	150.50	0	0.00	150.50	9	3,190	0.28%
2018/05/22	3	171.67	8	174.13	167.00	-5	3,275	-0.15%
2018/05/21	3	166.33	15	167.83	166.00	-12	3,266	-0.37%
2018/05/18	0	0.00	7	162.79	161.00	-7	3,534	-0.20%
2018/05/17	7	157.93	1	159.00	157.50	6	3,751	0.16%
2018/05/16	3	167.33	7	165.86	162.00	-4	3,886	-0.10%
2018/05/15	17	154.53	8	155.63	159.00	9	3,991	0.23%
2018/05/14	14	155.82	11	151.68	147.50	3	4,003	0.07%
2018/05/11	12	164.04	21	164.05	162.00	-9	4,077	-0.22%
2018/05/10	21	183.36	17	185.32	180.00	4	4,111	0.10%
2018/05/09	0	0.00	7	174.43	176.00	-7	3,853	-0.18%
2018/05/08	3	166.00	3	173.00	160.00	0	3,884	0.00%
2018/05/07	2	160.75	2	168.50	168.00	0	3,943	0.00%
2018/05/04	0	0.00	7	165.71	167.00	-7	3,997	-0.18%
2018/05/03	5	145.10	11	142.91	152.00	-6	4,039	-0.15%
2018/05/02	9	156.89	0	0.00	156.50	9	4,078	0.22%
2018/04/30	5	177.10	0	0.00	173.50	5	4,146	0.12%
2018/04/27	0	0.00	2	183.50	192.50	-2	4,199	-0.05%
2018/04/26	6	177.33	1	181.00	175.00	5	4,227	0.12%
2018/04/25	6	163.00	5	161.50	178.50	1	4,295	0.02%
2018/04/24	3	167.83	2	182.00	163.00	1	4,496	0.02%
2018/04/23	2	171.50	8	183.06	181.00	-6	4,843	-0.12%
2018/04/20	3	190.50	0	0.00	190.50	3	4,942	0.06%
2018/04/19	4	238.13	3	245.83	211.50	1	5,128	0.02%
2018/04/18	14	239.54	6	241.92	235.00	8	5,335	0.15%
2018/04/17	5	256.30	6	258.75	249.50	-1	5,068	-0.02%
2018/04/16	4.1	279.44	8	285.75	277.00	-3.9	4,999	-0.08%
2018/04/13	10	326.60	2.7	322.33	307.50	7.3	4,988	0.15%
2018/04/12	7	354.79	23	343.70	341.50	-16	4,988	-0.32%
2018/04/11	0	0.00	6	380.00	376.00	-6	5,041	-0.12%
2018/04/10	0	0.00	1	401.00	399.00	-1	5,221	-0.02%
2018/04/03	0	0.00	2	415.00	415.00	-2	5,411	-0.04%
2018/03/30	2	340.00	1	330.00	325.00	1	5,465	0.02%
2018/03/29	1	350.00	0	0.00	360.00	1	5,479	0.02%
2018/03/28	4	351.50	0	0.00	350.00	4	5,507	0.07%
2018/03/27	0	0.00	1	382.00	372.00	-1	5,535	-0.02%
2018/03/26	24	404.44	13	407.31	369.00	11	5,587	0.20%
2018/03/23	8	364.88	17	370.65	388.50	-9	5,446	-0.17%
2018/03/22	4	354.00	6	355.33	353.50	-2	5,351	-0.04%
2018/03/21	16	348.69	15	342.87	342.00	1	5,287	0.02%
2018/03/20	0	0.00	22	326.50	326.50	-22	5,155	-0.43%
2018/03/19	0	0.00	3	282.00	297.00	-3	5,179	-0.06%
2018/03/16	1	268.50	0	0.00	270.00	1	5,184	0.02%
2018/03/15	4	282.63	0	0.00	279.00	4	5,208	0.08%
2018/03/14	17	275.09	0	0.00	295.00	17	5,245	0.32%
2018/03/12	2	247.50	0	0.00	247.50	2	5,303	0.04%
2018/03/09	3	273.33	0	0.00	275.00	3	5,370	0.06%
2018/03/08	1	280.00	0	0.00	280.00	1	5,476	0.02%
2018/03/05	1	307.00	18	335.50	305.00	-17	6,048	-0.28%
2018/03/02	1	284.00	3	284.17	305.00	-2	6,125	-0.03%
2018/03/01	1	293.00	0	0.00	277.50	1	6,177	0.02%
2018/02/27	15	305.90	0	0.00	308.00	15	6,183	0.24%
2018/02/26	0	0.00	1	286.00	286.00	-1	6,154	-0.02%
2018/02/22	8	230.44	6	231.58	236.50	2	6,229	0.03%
2018/02/21	3	207.50	1	215.00	215.00	2	6,185	0.03%
2018/02/12	41	190.16	7	191.07	195.50	34	6,108	0.56%
2018/02/09	21	172.40	20	173.53	178.00	1	5,806	0.02%
2018/02/08	14	150.32	9	153.28	162.00	5	5,565	0.09%
2018/02/07	48	167.64	22	164.20	161.50	26	5,401	0.48%
2018/02/06	12	161.38	9	161.39	157.50	3	5,232	0.06%
2018/02/05	19	184.34	8	186.63	175.00	11	5,153	0.21%
2018/02/02	2	181.25	34	183.84	191.00	-32	4,990	-0.64%
2018/02/01	2	172.00	8	174.00	174.00	-6	4,841	-0.12%
2018/01/31	20	170.25	0	170.00	170.50	20	4,806	0.42%
2018/01/30	3	177.67	0	0.00	176.50	3	4,760	0.06%
2018/01/29	4	165.63	2	166.00	174.00	2	4,697	0.04%
2018/01/26	0	0.00	12	153.54	158.50	-12	4,640	-0.26%
2018/01/25	2	149.75	3	149.00	144.50	-1	4,582	-0.02%
2018/01/24	11	147.45	23	150.35	147.00	-12	4,520	-0.27%
2018/01/23	21	136.81	8	142.44	143.00	13	4,436	0.29%
2018/01/19	7	130.79	130	126.51	126.50	-123	4,344	-2.83%	大賣/鉅額交易
2018/01/18	24	138.98	28	137.98	140.50	-4	4,263	-0.09%
2018/01/17	37	136.68	23	133.96	135.50	14	4,042	0.35%
2018/01/16	16	127.34	13	132.69	134.00	3	3,690	0.08%
2018/01/15	10	113.85	16	120.94	122.00	-6	3,563	-0.17%
2018/01/12	16	105.34	16	108.25	111.00	0	3,374	0.00%
2018/01/11	5	101.00	9	101.00	101.00	-4	3,179	-0.13%
2018/01/10	22	93.52	26	92.62	92.00	-4	3,152	-0.13%
2018/01/09	10	91.69	2	93.05	93.20	8	3,088	0.26%
2018/01/08	18	97.07	14	92.43	92.00	4	3,018	0.13%
2018/01/05	6	90.67	8	93.21	94.90	-2	2,944	-0.07%
2018/01/04	184	89.94	53	89.93	87.70	131	2,848	4.60%	大買/鉅額交易
2018/01/03	24	84.15	31	85.34	88.40	-7	2,705	-0.26%
2018/01/02	3	77.20	4	80.03	80.40	-1	2,579	-0.04%