敦泰 (3545)-玉山-大里券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
82.5
漲跌
▲0.3
漲幅
+0.36%
成交量
983張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－玉山-大里券商分點個股進出

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-大里券商分點個股進出
玉山-大里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	1.3	80.27	79.60	-1.3	4,237	-0.03%
2024/04/19	0	0.00	1	82.90	81.70	-1	4,254	-0.02%
2024/04/18	0	0.00	1	84.41	84.50	-1	4,240	-0.02%
2024/04/17	0	85.40	0	0.00	85.20	0	4,255	0.00%
2024/04/16	1	83.80	8	85.98	83.80	-7	4,277	-0.16%
2024/04/15	1	87.60	0	87.80	87.30	1	4,266	0.02%
2024/04/11	3	90.13	0	0.00	89.80	3	4,268	0.07%
2024/04/10	2	92.40	0	0.00	92.50	2	4,256	0.05%
2024/04/09	1	89.80	0	0.00	90.60	1	4,263	0.02%
2024/04/08	1	90.30	0	0.00	90.30	1	4,294	0.02%
2024/04/03	0	91.20	1.5	92.53	91.10	-1.5	4,343	-0.03%
2024/04/02	2	94.95	2	95.65	94.10	0	4,413	0.00%
2024/04/01	1	94.70	0	0.00	94.90	1	4,518	0.02%
2024/03/29	1	95.80	1	94.80	94.80	0	4,548	0.00%
2024/03/28	4	94.90	0	0.00	94.60	4	4,539	0.09%
2024/03/27	5	95.46	3	95.60	95.30	2	4,531	0.04%
2024/03/26	4	95.10	3	95.17	94.70	1	4,513	0.02%
2024/03/25	12.2	95.27	6	95.57	95.20	6.2	4,464	0.14%
2024/03/22	5	93.08	3	92.57	92.70	2	4,389	0.05%
2024/03/21	2.1	89.64	9	89.43	90.50	-6.9	4,366	-0.16%
2024/03/18	1	90.70	2	91.70	93.00	-1	4,413	-0.02%
2024/03/15	1	90.20	0	0.00	90.00	1	4,452	0.02%
2024/03/14	1	91.80	2	91.35	90.90	-1	4,511	-0.02%
2024/03/13	2	93.78	1	93.90	91.90	1	4,545	0.02%
2024/03/12	6.1	93.24	0	0.00	93.20	6.1	4,589	0.13%
2024/03/08	2.2	93.72	1	94.70	92.80	1.2	4,720	0.03%
2024/03/07	7.4	95.18	3	95.03	94.50	4.4	4,795	0.09%
2024/03/06	1.1	96.66	0	0.00	96.60	1.1	4,979	0.02%
2024/03/05	16.2	97.75	5	98.00	98.20	11.2	5,126	0.22%
2024/03/04	3	100.07	33	99.32	98.80	-30	5,534	-0.54%
2024/03/01	2	99.35	23	99.00	99.20	-21	5,826	-0.36%
2024/02/29	1.2	97.92	10	97.50	97.50	-8.8	5,932	-0.15%
2024/02/27	23.3	97.64	0	0.00	98.50	23.3	6,012	0.39%
2024/02/26	4.3	100.22	1	101.50	99.20	3.3	6,141	0.05%
2024/02/23	11.5	103.63	2.5	104.30	104.00	9	6,391	0.14%
2024/02/22	12	103.67	4	105.00	105.50	8	6,602	0.12%
2024/02/21	12	107.71	13	107.46	105.00	-1	7,258	-0.01%
2024/02/20	24	108.17	8.2	108.35	108.50	15.8	7,428	0.21%
2024/02/19	1	104.50	0.3	106.00	105.50	0.7	7,523	0.01%
2024/02/16	4	102.75	7	102.86	103.00	-3	7,920	-0.04%
2024/02/15	7	101.00	1	101.50	101.50	6	8,435	0.07%
2024/02/05	5.2	99.81	0	0.00	99.20	5.2	8,495	0.06%
2024/02/02	2	101.25	6	100.32	101.50	-4	8,506	-0.05%
2024/02/01	2.1	97.06	1	97.40	96.50	1.1	8,497	0.01%
2024/01/31	1	101.50	2	101.70	99.10	-1	8,589	-0.01%
2024/01/30	0	99.70	0	0.00	99.10	0	8,697	0.00%
2024/01/29	0	0.00	1	100.50	101.00	-1	8,867	-0.01%
2024/01/26	2	100.85	0	0.00	99.80	2	8,900	0.02%
2024/01/25	4	101.87	1	102.50	100.50	3	8,998	0.03%
2024/01/24	10	104.65	7	102.86	102.00	3	8,974	0.03%
2024/01/23	8	103.60	4	105.00	108.00	4	8,928	0.04%
2024/01/22	1	98.80	0	0.00	100.50	1	8,854	0.01%
2024/01/19	0	97.60	0	0.00	97.60	0	8,852	0.00%
2024/01/18	1	97.90	0	0.00	97.80	1	8,842	0.01%
2024/01/17	1.1	99.18	1	98.80	98.80	0.1	8,872	0.00%
2024/01/12	0	0.00	0.5	103.10	103.00	-0.5	8,893	-0.01%
2024/01/11	10	104.45	9	104.50	105.00	1	9,025	0.01%
2024/01/10	0	0.00	1	104.00	105.00	-1	9,070	-0.01%
2024/01/09	0	0.00	1	104.00	103.50	-1	9,124	-0.01%
2024/01/08	3	104.50	0	0.00	104.00	3	9,124	0.03%
2024/01/05	1	107.98	0	0.00	106.50	1	9,115	0.01%
2024/01/03	1.1	106.14	0	0.00	106.00	1.1	9,143	0.01%
2024/01/02	4	109.62	2	109.50	107.50	2	9,154	0.02%
2023/12/29	3	110.68	0	113.00	112.50	3	9,151	0.03%
2023/12/28	6.5	110.39	0	0.00	110.50	6.5	9,127	0.07%
2023/12/27	1	112.00	9	112.89	113.00	-8	9,171	-0.09%
2023/12/26	7	109.21	0	0.00	108.50	7	9,062	0.08%
2023/12/22	0	0.00	4	109.00	108.50	-4	9,165	-0.04%
2023/12/21	2.5	109.20	4	109.88	108.50	-1.5	9,157	-0.02%
2023/12/20	2	113.00	1	113.00	112.50	1	9,099	0.01%
2023/12/19	1.3	113.63	1	114.50	112.50	0.3	9,077	0.00%
2023/12/18	2.2	115.14	1	116.00	114.50	1.2	9,072	0.01%
2023/12/15	3	115.67	4	114.50	114.00	-1	9,089	-0.01%
2023/12/14	3	117.67	5.1	117.30	116.50	-2.1	9,164	-0.02%
2023/12/13	7	117.07	7	116.64	116.50	0	9,494	0.00%
2023/12/12	8.1	119.35	12.1	117.05	117.50	-4.1	9,528	-0.04%
2023/12/11	6	119.67	9.1	119.62	119.50	-3.1	9,534	-0.03%
2023/12/08	5	122.30	6	121.58	121.50	-1	9,510	-0.01%
2023/12/07	3	121.50	3.2	121.97	121.50	-0.2	9,597	0.00%
2023/12/06	10	123.20	18	123.81	122.50	-8	9,693	-0.08%
2023/12/05	9	123.28	10	123.90	123.00	-1	9,620	-0.01%
2023/12/04	8	126.44	14.1	124.61	124.00	-6.1	9,548	-0.06%
2023/12/01	40	127.80	20	128.68	126.50	20	9,487	0.21%
2023/11/30	13	130.69	38	130.62	129.00	-25	9,439	-0.26%
2023/11/29	45.3	128.94	11.7	129.47	129.00	33.6	9,273	0.36%
2023/11/28	26.5	126.88	19	129.55	132.50	7.5	8,835	0.08%
2023/11/27	4	122.38	12.1	121.78	120.50	-8.1	8,525	-0.10%
2023/11/24	7	125.57	13.2	126.27	125.00	-6.2	8,391	-0.07%
2023/11/22	30	123.42	87	123.40	123.50	-57	8,077	-0.71%
2023/11/21	25.3	119.64	29	119.12	120.00	-3.7	7,731	-0.05%
2023/11/20	26	118.69	32	117.39	118.50	-6	7,474	-0.08%
2023/11/17	14	108.32	29.3	110.92	114.00	-15.3	6,753	-0.23%
2023/11/16	42.5	102.22	52.7	101.96	104.00	-10.2	6,357	-0.16%
2023/11/15	47.7	99.97	76.2	99.92	101.00	-28.4	6,083	-0.47%
2023/11/14	30.1	92.76	39	93.43	95.00	-8.9	5,613	-0.16%
2023/11/13	2	85.95	2	86.55	87.40	0	5,040	0.00%
2023/11/10	4	86.05	2	85.90	86.70	2	4,932	0.04%
2023/11/09	8.2	86.58	6	86.57	86.20	2.2	4,887	0.05%
2023/11/08	6	86.08	9	85.58	85.20	-3	4,798	-0.06%
2023/11/07	5	85.30	9.2	86.08	87.80	-4.2	4,648	-0.09%
2023/11/06	10	84.15	11	84.76	84.60	-1	4,454	-0.02%
2023/11/03	2.2	81.55	0	0.00	82.30	2.2	4,269	0.05%
2023/11/02	5	83.28	11	82.70	82.50	-6	4,213	-0.14%
2023/11/01	4	81.78	2	80.80	81.90	2	4,076	0.05%
2023/10/31	17	82.19	20	81.08	80.60	-3	4,025	-0.07%
2023/10/30	1	81.70	7	81.10	81.60	-6	3,916	-0.15%
2023/10/27	3	78.17	3	78.27	77.60	0	3,800	0.00%
2023/10/26	6	79.13	0	0.00	78.80	6	3,783	0.16%
2023/10/25	7	81.56	3	81.50	81.10	4	3,776	0.11%
2023/10/24	1	79.40	3	79.37	79.20	-2	3,782	-0.05%
2023/10/23	1	80.80	0	0.00	79.40	1	3,764	0.03%
2023/10/20	3	80.33	3	80.40	80.70	0	3,753	0.00%
2023/10/19	10	81.85	6	82.25	82.00	4	3,700	0.11%
2023/10/18	8	81.19	7	80.50	79.70	1	3,577	0.03%
2023/10/17	2	81.05	6	79.87	79.50	-4	3,552	-0.11%
2023/10/13	0	0.00	6	79.80	78.60	-6	3,450	-0.17%
2023/10/12	1	79.00	1	78.80	78.70	0	3,452	0.00%
2023/10/11	9	80.29	8	79.55	78.80	1	3,445	0.03%
2023/10/06	12	81.73	3	80.97	81.20	9	3,413	0.26%
2023/10/05	8	80.03	9	80.53	80.90	-1	3,374	-0.03%
2023/10/04	2	79.20	5	79.64	79.20	-3	3,337	-0.09%
2023/10/03	5	79.78	4	80.48	80.50	1	3,340	0.03%
2023/10/02	2	76.40	2	75.95	76.40	0	3,217	0.00%
2023/09/28	1	76.10	4	76.35	75.60	-3	3,210	-0.09%
2023/09/27	6	78.97	2	78.80	77.80	4	3,180	0.13%
2023/09/22	5	78.08	3	78.00	78.70	2	3,059	0.07%
2023/09/21	2	79.80	0	0.00	78.70	2	3,040	0.07%
2023/09/20	6	79.20	12	80.79	79.10	-6	2,972	-0.20%
2023/09/19	2	81.20	10	81.54	81.40	-8	2,883	-0.28%
2023/09/18	19	82.82	18.2	82.93	82.30	0.8	2,756	0.03%
2023/09/15	1	79.00	1	79.00	78.70	0	2,391	0.00%
2023/09/14	4	78.45	9	77.89	78.40	-5	2,341	-0.21%
2023/09/13	2	75.65	8	75.26	76.90	-6	2,285	-0.26%
2023/09/12	11	76.19	4	76.60	76.00	7	2,250	0.31%
2023/09/11	13	78.05	5	77.02	79.00	8	2,131	0.38%
2023/09/08	3	73.93	0	0.00	73.60	3	1,974	0.15%
2023/09/07	1	74.60	1	74.30	74.60	0	2,002	0.00%
2023/09/06	6	75.30	6	75.05	74.80	0	2,032	0.00%
2023/09/05	10	75.52	1.5	76.53	75.00	8.5	1,975	0.43%
2023/09/04	1	73.70	2	73.20	73.70	-1	1,790	-0.06%
2023/09/01	0	0.00	1	72.00	72.00	-1	1,787	-0.06%
2023/08/30	1	71.10	5	70.60	71.40	-4	1,794	-0.22%
2023/08/29	2	69.45	0	0.00	70.00	2	1,791	0.11%
2023/08/24	0	0.00	2	70.75	69.80	-2	1,872	-0.11%
2023/08/23	1	69.50	0	0.00	69.10	1	1,905	0.05%
2023/08/22	0	0.00	5	70.60	69.40	-5	1,941	-0.26%
2023/08/21	0	0.00	1	69.30	69.50	-1	1,967	-0.05%
2023/08/17	0	0.00	5	70.50	71.10	-5	2,020	-0.25%
2023/08/16	0	0.00	1	70.20	69.40	-1	2,040	-0.05%
2023/08/14	0	0.00	2	67.35	65.70	-2	2,073	-0.10%
2023/08/11	5	68.80	0	0.00	68.60	5	2,086	0.24%
2023/08/10	5	70.96	0	0.00	69.40	5	2,148	0.23%
2023/08/09	5	69.66	1	69.90	70.00	4	2,130	0.19%
2023/08/07	1	71.30	1	71.60	72.00	0	2,154	0.00%
2023/08/04	1	72.10	3	71.73	72.10	-2	2,211	-0.09%
2023/08/02	1	73.50	4	73.45	72.10	-3	2,278	-0.13%
2023/08/01	0	0.00	2	72.50	73.00	-2	2,412	-0.08%
2023/07/31	8	72.55	1	72.40	71.50	7	2,432	0.29%
2023/07/28	8	73.09	5	73.18	73.10	3	2,435	0.12%
2023/07/27	2	70.58	16	71.41	72.50	-14	2,419	-0.58%
2023/07/26	1.5	69.17	11	69.50	68.80	-9.5	2,367	-0.40%
2023/07/25	7	69.64	11	69.91	69.70	-4	2,435	-0.16%
2023/07/24	0	0.00	1	70.40	69.80	-1	2,434	-0.04%
2023/07/21	3	71.33	1	71.30	71.90	2	2,454	0.08%
2023/07/20	7	73.10	4	73.10	72.90	3	2,510	0.12%
2023/07/19	1	70.70	6	71.92	70.70	-5	2,488	-0.20%
2023/07/17	0	0.00	3	70.60	71.50	-3	2,570	-0.12%
2023/07/14	1	71.00	1	71.50	71.00	0	2,667	0.00%
2023/07/13	3	71.40	0	0.00	71.30	3	2,744	0.11%
2023/07/12	1	71.70	0	0.00	71.70	1	2,812	0.04%
2023/07/11	2	72.80	0	0.00	71.90	2	2,972	0.07%
2023/07/10	3	72.17	8	72.05	72.00	-5	3,122	-0.16%
2023/07/07	2	75.15	2.3	75.77	75.40	-0.3	3,481	-0.01%
2023/07/06	1	77.50	0.7	77.80	77.50	0.3	3,683	0.01%
2023/07/03	0	0.00	1	77.40	77.20	-1	4,030	-0.02%
2023/06/30	0	78.70	0	0.00	78.40	0	4,018	0.00%
2023/06/29	2	78.95	0	0.00	79.10	2	4,028	0.05%
2023/06/28	1	78.60	0.4	78.70	78.20	0.6	4,063	0.01%
2023/06/26	0.1	79.19	0	0.00	78.80	0.1	4,126	0.00%
2023/06/21	1	80.10	0	0.00	80.00	1	4,150	0.02%
2023/06/20	4.4	80.38	8	79.75	79.80	-3.6	4,207	-0.09%
2023/06/16	1	81.50	1	81.90	82.30	0	4,546	0.00%
2023/06/15	6	82.45	3	82.23	82.10	3	4,682	0.06%
2023/06/14	2	83.85	0	0.00	83.00	2	4,689	0.04%
2023/06/13	1	84.70	1	84.50	85.00	0	4,690	0.00%
2023/06/12	3	85.33	11	85.09	85.50	-8	4,682	-0.17%
2023/06/09	2	82.40	0	0.00	82.50	2	4,657	0.04%
2023/06/08	3	82.30	0	0.00	82.30	3	4,711	0.06%
2023/06/07	1	84.30	2	84.20	84.50	-1	4,753	-0.02%
2023/06/06	5	83.58	9	83.16	82.10	-4	4,774	-0.08%
2023/06/05	0	0.00	1	84.00	84.30	-1	4,783	-0.02%
2023/06/02	2.1	83.45	2	82.90	83.50	0.1	4,785	0.00%
2023/06/01	3	83.53	5.2	83.28	83.20	-2.2	4,809	-0.04%
2023/05/31	0	0.00	2	84.60	85.00	-2	4,830	-0.04%
2023/05/30	0	0.00	1	83.20	84.00	-1	4,864	-0.02%
2023/05/29	1	83.80	0	0.00	83.70	1	4,962	0.02%
2023/05/26	0	81.60	2.5	81.74	81.70	-2.5	5,002	-0.05%
2023/05/24	0	81.70	0	0.00	83.20	0	5,067	0.00%
2023/05/23	1.1	82.36	0	0.00	82.40	1.1	5,182	0.02%
2023/05/19	0.1	80.20	1	80.00	80.10	-0.9	5,370	-0.02%
2023/05/18	3	80.47	1	79.70	79.70	2	5,492	0.04%
2023/05/17	1	78.20	4	78.43	78.70	-3	5,465	-0.05%
2023/05/16	0.2	77.20	2	78.10	77.10	-1.8	5,439	-0.03%
2023/05/15	0	0.00	2	74.00	74.30	-2	5,379	-0.04%
2023/05/10	2	75.35	19	74.92	75.70	-17	5,416	-0.31%
2023/05/09	0	0.00	1	75.70	73.80	-1	5,407	-0.02%
2023/05/08	7	76.73	6	76.07	76.00	1	5,381	0.02%
2023/05/05	1.3	79.93	0	0.00	80.50	1.3	5,271	0.02%
2023/04/28	0.1	79.30	0	0.00	79.10	0.1	5,442	0.00%
2023/04/27	2	79.35	1	79.20	78.90	1	5,371	0.02%
2023/04/26	4	77.65	5.2	78.39	78.70	-1.2	5,359	-0.02%
2023/04/25	1.5	81.96	0	82.20	79.00	1.5	5,334	0.03%
2023/04/24	1.5	82.23	0	0.00	82.20	1.5	5,277	0.03%
2023/04/21	10	82.83	6	81.65	81.50	4	5,285	0.08%
2023/04/20	4	84.07	1	83.80	83.20	3	5,273	0.06%
2023/04/19	13.1	86.93	5	86.44	85.10	8.1	5,294	0.15%
2023/04/18	9.7	88.39	6	88.18	87.80	3.7	5,295	0.07%
2023/04/17	5	89.52	3	90.40	89.30	2	5,247	0.04%
2023/04/14	12.2	89.85	12	89.61	89.40	0.2	5,271	0.00%
2023/04/13	4.7	88.88	7	88.33	87.80	-2.3	5,269	-0.04%
2023/04/12	27.8	90.97	12.2	91.06	91.40	15.6	5,117	0.30%
2023/04/11	0	0.00	6.1	85.65	86.90	-6.1	4,723	-0.13%
2023/04/10	6.1	82.74	1	81.70	81.70	5.1	4,506	0.11%
2023/04/07	9.1	83.15	10	82.48	83.00	-0.9	4,459	-0.02%
2023/04/06	1	78.00	0	0.00	78.00	1	4,231	0.02%
2023/03/31	1	77.50	0	0.00	77.50	1	4,214	0.02%
2023/03/30	3	77.57	1	77.90	77.50	2	4,218	0.05%
2023/03/29	1	77.00	1	77.10	77.10	0	4,226	0.00%
2023/03/28	2	78.55	5	78.94	78.80	-3	4,247	-0.07%
2023/03/27	2	79.20	1	78.50	78.50	1	4,226	0.02%
2023/03/24	5.3	78.74	4	78.50	78.50	1.3	4,260	0.03%
2023/03/23	2	77.60	2	77.50	77.50	0	4,255	0.00%
2023/03/22	5	79.02	5	79.66	78.80	0	4,202	0.00%
2023/03/21	26	82.09	21	80.93	80.90	5	4,105	0.12%
2023/03/20	7	80.41	11	78.80	81.00	-4	3,858	-0.10%
2023/03/17	0	0.00	10	76.81	76.00	-10	3,720	-0.27%
2023/03/16	2	74.60	0	0.00	74.60	2	3,706	0.05%
2023/03/14	4.2	75.04	3	74.80	74.80	1.2	3,704	0.03%
2023/03/13	3	76.17	3	75.50	76.30	0	3,722	0.00%
2023/03/09	2	76.80	4	77.20	76.30	-2	3,732	-0.05%
2023/03/08	10	76.60	14	75.99	76.10	-4	3,713	-0.11%
2023/03/07	1	75.90	1	75.60	76.10	0	3,711	0.00%
2023/03/06	3	75.80	3	77.00	75.80	0	3,708	0.00%
2023/03/03	6	75.00	8	75.50	75.00	-2	3,693	-0.05%
2023/03/02	4	75.85	12	75.25	74.70	-8	3,712	-0.22%
2023/03/01	5	74.78	6	76.23	76.90	-1	3,645	-0.03%
2023/02/24	4.1	72.18	2	73.85	71.90	2.1	3,589	0.06%
2023/02/23	2.1	74.14	1	73.80	74.20	1.1	3,562	0.03%
2023/02/22	6	74.12	3	74.03	73.20	3	3,597	0.08%
2023/02/21	1	77.40	7.1	77.26	77.00	-6.1	3,620	-0.17%
2023/02/20	1	74.60	1	75.20	75.20	0	3,691	0.00%
2023/02/17	7.1	73.39	3	73.63	74.00	4.1	4,151	0.10%
2023/02/16	7	72.76	1	70.50	72.60	6	4,027	0.15%
2023/02/15	0	0.00	0.1	68.50	68.60	-0.1	4,068	0.00%
2023/02/13	1	70.10	1	69.30	70.30	0	4,815	0.00%
2023/02/10	10	69.90	0	0.00	69.50	10	5,014	0.20%
2023/02/09	2.4	71.53	0	0.00	70.50	2.4	5,118	0.05%
2023/02/08	2.2	70.85	0	0.00	71.50	2.2	5,150	0.04%
2023/02/07	3	70.03	5	70.34	70.70	-2	5,122	-0.04%
2023/02/06	5	68.84	11	68.85	68.80	-6	5,101	-0.12%
2023/02/03	1	69.90	1	69.80	69.60	0	5,106	0.00%
2023/02/02	2	70.30	3	70.47	70.30	-1	5,155	-0.02%
2023/02/01	0	0.00	10	68.20	68.40	-10	5,177	-0.19%
2023/01/31	0	0.00	0.2	66.30	66.90	-0.2	5,197	0.00%
2023/01/30	0	64.40	5	65.00	65.50	-5	5,194	-0.10%
2023/01/17	0	63.03	1	63.00	62.60	-1	5,189	-0.02%
2023/01/16	2	62.90	1	62.50	62.60	1	5,283	0.02%
2023/01/13	0	0.00	3	62.80	62.40	-3	5,404	-0.06%
2023/01/12	4	64.05	7	63.56	63.50	-3	5,475	-0.05%
2023/01/11	0	0.00	3	64.00	64.00	-3	5,609	-0.05%
2023/01/10	1	63.50	1	63.70	63.40	0	5,919	0.00%
2023/01/09	5	63.32	0	0.00	63.50	5	6,065	0.08%
2023/01/06	1	63.50	8	63.09	63.70	-7	6,035	-0.12%
2023/01/05	5.3	61.81	6	62.75	61.80	-0.7	5,979	-0.01%
2023/01/04	13.2	62.90	14.1	63.21	62.20	-0.9	5,993	-0.01%
2023/01/03	5.3	62.37	13	62.05	62.60	-7.7	5,910	-0.13%
2022/12/30	20	59.25	10	58.80	58.60	10	5,788	0.17%
2022/12/29	0	0.00	1	58.20	58.80	-1	5,809	-0.02%
2022/12/28	0	0.00	4	58.70	58.20	-4	5,845	-0.07%
2022/12/27	3	60.83	5	60.26	59.80	-2	5,866	-0.03%
2022/12/26	1.2	58.83	1	58.90	58.70	0.2	5,817	0.00%
2022/12/22	3	57.83	0	0.00	58.10	3	5,827	0.05%
2022/12/21	2.1	56.95	7	56.77	56.60	-5	5,854	-0.08%
2022/12/20	12.3	58.71	1.1	58.15	56.50	11.2	5,857	0.19%
2022/12/19	0.1	59.45	5	59.50	59.50	-4.9	5,850	-0.08%
2022/12/16	14	60.79	1	61.40	60.50	13	5,835	0.22%
2022/12/15	5	62.84	3	63.70	62.60	2	5,786	0.03%
2022/12/14	1	62.60	0	0.00	62.80	1	5,761	0.02%
2022/12/13	0	0.00	2	63.40	62.50	-2	5,747	-0.03%
2022/12/12	5.1	62.70	0	0.00	62.60	5.1	5,742	0.09%
2022/12/09	0	0.00	3	64.50	63.70	-3	5,724	-0.05%
2022/12/08	10	63.80	12	64.12	64.00	-2	5,719	-0.03%
2022/12/07	17	65.75	0	0.00	64.30	17	5,716	0.30%
2022/12/06	0	0.00	1	66.00	66.10	-1	5,696	-0.02%
2022/12/05	1	68.70	1	70.00	68.20	0	5,685	0.00%
2022/12/02	2	68.10	50	68.30	68.00	-48	5,654	-0.85%
2022/12/01	1	68.00	3	67.50	68.00	-2	5,641	-0.04%
2022/11/25	1	65.10	1	65.10	65.20	0	5,617	0.00%
2022/11/24	1	66.20	1	66.00	66.10	0	5,615	0.00%
2022/11/23	5	64.00	25	64.40	64.30	-20	5,568	-0.36%
2022/11/22	76	63.91	55	63.60	63.60	21	5,568	0.38%
2022/11/21	17	66.50	15	65.46	65.50	2	5,547	0.04%
2022/11/17	6	68.70	4	68.83	68.30	2	5,558	0.04%
2022/11/16	11	68.47	11	67.54	69.00	0	5,487	0.00%
2022/11/15	34	63.71	11.2	64.65	67.40	22.8	5,320	0.43%
2022/11/14	0	0.00	1	67.50	67.50	-1	4,863	-0.02%
2022/11/11	15	76.79	2	75.80	75.00	13	4,998	0.26%
2022/11/10	16	75.60	23	75.44	75.00	-7	4,862	-0.14%
2022/11/09	47	76.94	14.1	77.48	76.80	32.9	4,819	0.68%
2022/11/08	6.1	71.90	7	74.39	76.50	-0.9	4,351	-0.02%
2022/11/07	2	70.05	4	69.93	69.60	-2	4,334	-0.05%
2022/11/04	1	65.40	1	65.70	66.60	0	4,277	0.00%
2022/11/03	1	67.00	1	67.00	67.00	0	4,307	0.00%
2022/11/02	2	68.35	0.1	68.20	67.80	2	4,309	0.05%
2022/11/01	1	68.11	0	0.00	68.00	1	4,366	0.02%
2022/10/31	0	69.30	2	70.65	68.50	-2	4,354	-0.05%
2022/10/28	2	67.75	0	69.90	67.00	2	4,338	0.05%
2022/10/27	7	72.13	11	71.85	72.90	-4	4,307	-0.09%
2022/10/26	5	68.90	5	70.00	70.00	0	4,326	0.00%
2022/10/25	5	69.72	6	69.08	68.60	-1	4,422	-0.02%
2022/10/24	6	72.90	8	70.16	69.50	-2	4,469	-0.04%
2022/10/21	10	71.89	8.1	69.91	69.90	1.9	4,596	0.04%
2022/10/20	0	0.00	3	73.70	74.00	-3	4,546	-0.07%
2022/10/19	0	73.50	1	73.80	74.90	-1	4,500	-0.02%
2022/10/18	9	73.12	8	72.83	74.00	1	4,386	0.02%
2022/10/17	5.1	70.66	5.2	70.79	70.80	-0.1	4,107	0.00%
2022/10/14	5	65.80	1.2	65.18	65.60	3.8	3,981	0.10%
2022/10/13	1	60.00	0.1	63.20	60.00	0.9	4,016	0.02%
2022/10/12	0	65.00	0	0.00	65.70	0	4,029	0.00%
2022/10/11	0	0.00	0.1	65.60	65.40	-0.1	4,023	0.00%
2022/10/07	1.2	68.15	2	69.30	67.90	-0.8	4,017	-0.02%
2022/10/05	0	0.00	2.1	66.68	67.20	-2.1	4,016	-0.05%
2022/10/04	0	0.00	1	63.80	64.80	-1	4,013	-0.02%
2022/10/03	1	60.10	0	0.00	61.70	1	4,018	0.02%
2022/09/27	0	0.00	4	61.55	62.70	-4	4,281	-0.09%
2022/09/26	0.4	64.37	11	61.97	60.80	-10.7	4,336	-0.25%
2022/09/23	1.1	67.36	0	0.00	66.20	1.1	4,392	0.02%
2022/09/22	1	67.00	0	0.00	67.30	1	4,441	0.02%
2022/09/21	0	0.00	1	68.20	68.20	-1	4,466	-0.02%
2022/09/16	2	69.85	0	0.00	69.50	2	4,574	0.04%
2022/09/15	5	71.20	0	0.00	71.00	5	4,639	0.11%
2022/09/14	0	0.00	1	69.60	71.10	-1	4,722	-0.02%
2022/09/12	1	71.60	0	0.00	70.70	1	4,887	0.02%
2022/09/07	1	68.80	0	0.00	68.30	1	4,991	0.02%
2022/09/06	4	69.95	0	0.00	69.50	4	4,993	0.08%
2022/09/05	1.2	74.38	0	0.00	71.90	1.2	4,984	0.02%
2022/09/02	0	0.00	2	75.10	76.10	-2	4,963	-0.04%
2022/09/01	0	75.40	0	0.00	75.10	0	4,958	0.00%
2022/08/30	1	75.00	0	0.00	74.90	1	4,964	0.02%
2022/08/29	0	0.00	1	74.60	74.30	-1	4,984	-0.02%
2022/08/26	0	0.00	2	77.50	77.30	-2	4,987	-0.04%
2022/08/25	14	78.65	1	78.50	78.10	13	5,040	0.26%
2022/08/24	2	78.60	2	78.35	78.00	0	5,252	0.00%
2022/08/23	6	76.25	5	76.70	76.60	1	5,210	0.02%
2022/08/22	1	78.60	6	78.22	77.80	-5	5,185	-0.10%
2022/08/19	1	79.00	2	78.65	77.90	-1	5,145	-0.02%
2022/08/18	9.1	77.73	5.1	77.98	77.80	4	5,075	0.08%
2022/08/17	0	76.15	3	76.00	75.10	-3	4,915	-0.06%
2022/08/16	5.1	78.46	0	0.00	76.00	5.1	4,912	0.10%
2022/08/15	4	77.85	5.1	78.29	78.50	-1.1	4,862	-0.02%
2022/08/12	2.1	73.72	9	75.38	75.20	-6.9	4,746	-0.15%
2022/08/11	3	71.17	3.2	70.99	70.80	-0.2	4,603	0.00%
2022/08/10	3	69.40	4	69.73	70.60	-1	4,606	-0.02%
2022/08/09	0.1	69.00	1	68.90	68.90	-0.9	4,544	-0.02%
2022/08/08	0	0.00	2	68.85	69.50	-2	4,547	-0.04%
2022/08/05	3	67.57	0	0.00	67.30	3	4,483	0.07%
2022/08/04	1	65.50	1	66.00	66.70	0	4,484	0.00%
2022/08/03	0	0.00	39	67.74	67.70	-39	4,456	-0.88%
2022/08/02	7.1	67.57	13	68.17	66.60	-5.9	4,450	-0.13%
2022/08/01	8	70.11	2	70.15	69.90	6	4,395	0.14%
2022/07/29	3	74.27	6	74.50	74.10	-3	4,285	-0.07%
2022/07/28	47.6	78.90	6	76.90	76.60	41.6	4,233	0.98%
2022/07/27	8	96.18	1.4	96.46	96.70	6.6	4,070	0.16%
2022/07/26	1	96.60	2	96.60	96.20	-1	4,018	-0.02%
2022/07/25	4.1	99.61	0	0.00	99.00	4.1	4,036	0.10%
2022/07/22	0	0.00	6	101.50	101.50	-6	4,072	-0.15%
2022/07/21	13	101.54	10.1	101.11	102.50	2.9	4,139	0.07%
2022/07/20	2	100.50	9	101.50	101.00	-7	4,284	-0.16%
2022/07/19	2	98.60	1	94.80	98.60	1	4,288	0.02%
2022/07/18	2	94.20	1	94.10	95.60	1	4,245	0.02%
2022/07/15	1.1	92.08	0	0.00	92.10	1.1	4,259	0.03%
2022/07/14	6	91.10	0	90.90	91.00	6	4,246	0.14%
2022/07/13	0	0.00	5	89.90	89.30	-5	4,230	-0.12%
2022/07/12	1	87.50	0	0.00	86.60	1	4,242	0.02%
2022/07/08	9	90.91	11	90.02	90.60	-2	4,246	-0.05%
2022/07/07	4	87.10	10	87.12	87.80	-6	4,192	-0.14%
2022/07/06	11	87.25	1	87.60	86.20	10	4,143	0.24%
2022/07/05	1	85.10	0	0.00	86.50	1	4,142	0.02%
2022/07/04	0	0.00	4	83.90	83.70	-4	4,137	-0.10%
2022/07/01	16	86.91	22	87.05	81.90	-6	4,170	-0.14%
2022/06/30	7	91.01	0	0.00	90.00	7	4,076	0.17%
2022/06/29	1	95.50	0	0.00	93.80	1	4,020	0.02%
2022/06/28	5	94.78	0	0.00	94.70	5	3,986	0.13%
2022/06/27	0.1	97.00	0	0.00	97.10	0.1	3,975	0.00%
2022/06/24	2	94.30	2	93.40	93.70	0	3,952	0.00%
2022/06/23	2	92.90	2.1	91.29	91.70	-0.1	3,908	0.00%
2022/06/22	5	94.50	3	94.13	91.70	2	3,866	0.05%
2022/06/21	1	95.60	3.1	97.76	97.50	-2.1	3,801	-0.05%
2022/06/20	23	98.43	11	97.88	93.60	12	3,775	0.32%
2022/06/17	4	103.50	2	104.50	102.00	2	3,668	0.05%
2022/06/16	2.4	109.47	1	111.00	107.00	1.4	3,615	0.04%
2022/06/15	2	112.51	3	113.67	112.50	-1	3,608	-0.03%
2022/06/14	3	113.83	3	113.50	116.00	0	3,636	0.00%
2022/06/13	4	115.12	0	0.00	115.00	4	3,650	0.11%
2022/06/10	0	117.50	1	116.00	118.00	-1	3,665	-0.03%
2022/06/09	4	117.50	1.1	118.00	117.50	2.9	3,667	0.08%
2022/06/08	0	120.50	0	121.50	118.50	0	3,680	0.00%
2022/06/07	1	121.00	0	0.00	120.00	1	3,688	0.03%
2022/06/06	0	119.25	0	0.00	119.00	0	3,691	0.00%
2022/06/02	5	120.10	1	119.02	119.00	4	3,742	0.11%
2022/06/01	4.2	122.01	26.1	118.90	121.00	-21.9	3,709	-0.59%
2022/05/31	1	114.50	1.1	115.05	115.00	-0.1	3,485	0.00%
2022/05/30	11	114.00	1	114.00	114.00	10	3,492	0.29%
2022/05/24	17.4	111.25	2	112.00	109.50	15.4	4,117	0.37%
2022/05/23	3	113.00	2	113.00	113.00	1	4,198	0.02%
2022/05/20	5	117.50	3	117.00	115.50	2	4,183	0.05%
2022/05/19	2	116.00	0	0.00	118.50	2	4,166	0.05%
2022/05/18	0	0.00	12.2	118.13	118.50	-12.2	4,147	-0.29%
2022/05/17	0	0.00	1	115.50	115.00	-1	4,103	-0.02%
2022/05/16	2	113.50	0.1	116.50	113.00	2	4,113	0.05%
2022/05/12	0	0.00	0.2	114.50	114.50	-0.2	4,183	0.00%
2022/05/09	4	114.50	1	113.00	113.00	3	4,171	0.07%
2022/05/06	3	117.00	0	0.00	117.00	3	4,173	0.07%
2022/05/05	1.1	121.00	1	120.50	119.50	0.1	4,177	0.00%
2022/05/04	4	119.13	12	119.63	119.00	-8	4,159	-0.19%
2022/05/03	3	116.83	0	0.00	117.00	3	4,139	0.07%
2022/04/29	2	117.25	7	118.57	116.00	-5	4,183	-0.12%
2022/04/28	2	114.75	2	116.75	115.50	0	4,171	0.00%
2022/04/27	5	113.30	5.1	113.84	116.00	-0.1	4,117	0.00%
2022/04/26	7.2	121.78	2	119.50	119.00	5.2	4,020	0.13%
2022/04/25	3.2	116.41	2	118.01	118.50	1.2	3,885	0.03%
2022/04/22	1	122.02	0	0.00	122.00	1	3,870	0.03%
2022/04/21	1	121.50	1	122.53	125.50	0	3,937	0.00%
2022/04/20	3.2	121.97	0	123.00	122.50	3.2	3,919	0.08%
2022/04/19	2	122.25	3	121.67	121.00	-1	4,027	-0.02%
2022/04/18	1	123.50	0.1	123.38	122.50	0.9	4,064	0.02%
2022/04/15	2	124.49	1	122.50	122.50	1	4,097	0.03%
2022/04/14	1	129.00	0	0.00	129.00	1	4,152	0.02%
2022/04/13	10	128.10	1	128.50	128.50	9	4,267	0.21%
2022/04/12	0	127.50	0	0.00	128.00	0	4,364	0.00%
2022/04/11	0	127.50	1.7	130.00	126.00	-1.7	4,512	-0.04%
2022/04/08	2.3	130.16	1	130.50	131.00	1.3	4,545	0.03%
2022/04/07	11.5	134.88	9	134.50	131.00	2.5	4,502	0.06%
2022/04/06	5.1	142.81	0	0.00	142.50	5.1	4,416	0.12%
2022/04/01	30	144.90	1	144.00	145.00	29	4,538	0.64%
2022/03/31	1	147.00	0	0.00	146.00	1	4,634	0.02%
2022/03/30	4.1	149.00	0	149.00	148.00	4.1	4,706	0.09%
2022/03/29	3.1	147.05	0	0.00	148.00	3.1	4,718	0.07%
2022/03/28	1.1	147.01	2	146.50	147.00	-0.9	4,760	-0.02%
2022/03/25	1.2	150.61	0	0.00	149.50	1.2	4,806	0.03%
2022/03/24	0	150.55	0	0.00	152.00	0	4,901	0.00%
2022/03/23	2	152.00	4	150.37	151.50	-2	4,982	-0.04%
2022/03/22	0.1	148.16	0	0.00	148.00	0.1	5,150	0.00%
2022/03/21	0	152.00	0.5	150.93	150.00	-0.5	5,207	-0.01%
2022/03/18	1	148.00	1	148.50	149.00	0	5,238	0.00%
2022/03/17	2.1	148.46	1	148.00	148.00	1.1	5,245	0.02%
2022/03/16	1	145.00	2.2	143.59	145.00	-1.2	5,277	-0.02%
2022/03/15	1	144.50	0	0.00	144.00	1	5,332	0.02%
2022/03/14	0	0.00	1	145.50	148.00	-1	5,398	-0.02%
2022/03/11	0.1	145.01	3	145.00	145.00	-2.9	5,615	-0.05%
2022/03/10	0.4	149.00	0.2	149.00	148.00	0.2	5,715	0.00%
2022/03/09	0	145.00	3	145.50	146.00	-3	5,782	-0.05%
2022/03/08	4.2	143.43	3.2	143.24	142.50	1.1	5,897	0.02%
2022/03/07	12.4	148.57	3	148.00	147.00	9.4	5,927	0.16%
2022/03/04	3.3	154.93	3	153.50	153.00	0.3	5,994	0.00%
2022/03/03	3.1	155.52	5.3	156.70	156.00	-2.2	6,127	-0.04%
2022/03/02	8	157.31	1	155.50	156.50	7	6,211	0.11%
2022/03/01	3.2	153.53	0	0.00	153.50	3.2	6,202	0.05%
2022/02/25	5	158.30	6	155.75	152.00	-1	6,280	-0.02%
2022/02/24	15.2	157.42	14.2	156.53	156.00	1	6,265	0.02%
2022/02/23	0	153.00	14.1	154.14	154.50	-14.1	6,083	-0.23%
2022/02/22	3	144.51	3	145.50	146.00	0	6,358	0.00%
2022/02/18	0	148.50	2	148.25	150.00	-2	8,235	-0.02%
2022/02/17	0.2	149.00	0	0.00	149.50	0.2	8,303	0.00%
2022/02/16	3	148.33	1	148.50	147.50	2	8,404	0.02%
2022/02/15	3	146.84	0	0.00	146.00	3	8,455	0.04%
2022/02/14	1	149.00	0	0.00	149.50	1	8,475	0.01%
2022/02/10	2	153.75	0	0.00	153.50	2	8,699	0.02%
2022/02/09	1.1	153.12	0	0.00	156.50	1.1	8,765	0.01%
2022/02/08	0	148.62	5	149.60	153.00	-5	8,868	-0.06%
2022/02/07	0.1	145.07	0	0.00	146.50	0.1	8,910	0.00%
2022/01/26	1	145.50	0	0.00	145.50	1	8,992	0.01%
2022/01/25	4.2	147.83	0	0.00	145.00	4.2	9,153	0.05%
2022/01/24	5	144.50	8	147.94	149.50	-3	9,426	-0.03%
2022/01/21	16	150.19	11	150.00	149.50	5	9,663	0.05%
2022/01/20	4	154.25	2	154.00	154.00	2	10,078	0.02%
2022/01/19	1	152.53	1	154.00	155.00	0	10,230	0.00%
2022/01/18	2.2	157.77	3	159.67	155.50	-0.8	10,457	-0.01%
2022/01/17	3	151.33	4	153.00	157.50	-1	10,516	-0.01%
2022/01/14	5	151.20	4	150.63	152.00	1	10,633	0.01%
2022/01/13	4	155.38	2	157.25	155.00	2	11,031	0.02%
2022/01/12	7.1	154.08	17	154.15	156.00	-9.9	11,081	-0.09%
2022/01/11	5.2	159.40	2	159.50	159.00	3.2	11,147	0.03%
2022/01/10	0.2	161.47	13	160.35	163.50	-12.8	11,206	-0.11%
2022/01/07	11	161.27	3	160.33	159.00	8	11,373	0.07%
2022/01/06	2	162.76	1.2	165.17	163.00	0.8	11,458	0.01%
2022/01/05	9.1	167.74	13	168.50	167.50	-3.9	11,517	-0.03%
2022/01/04	13	174.12	7	175.93	172.50	6	11,520	0.05%
2022/01/03	8	174.94	12	174.63	176.50	-4	11,503	-0.03%
2021/12/30	0.1	172.00	1	171.00	171.50	-1	11,577	-0.01%
2021/12/29	1	171.00	1	171.50	171.00	0	11,897	0.00%
2021/12/28	13	173.81	14	171.39	171.00	-1	12,314	-0.01%
2021/12/27	0	167.00	4	171.63	173.00	-4	12,392	-0.03%
2021/12/24	11	168.95	8.1	168.13	167.50	3	12,543	0.02%
2021/12/23	16	171.44	3.2	171.50	170.50	12.9	12,641	0.10%
2021/12/22	3	172.00	2	171.00	171.00	1	12,757	0.01%
2021/12/21	1	172.00	0	0.00	172.50	1	12,817	0.01%
2021/12/20	7	172.21	5	172.00	170.50	2	12,865	0.02%
2021/12/17	5.3	171.75	9	170.89	170.00	-3.7	12,878	-0.03%
2021/12/16	16	172.00	10.1	172.69	173.00	6	12,975	0.05%
2021/12/15	0	163.50	1.1	165.93	167.50	-1.1	12,895	-0.01%
2021/12/14	3	163.67	1	161.00	160.50	2	12,907	0.02%
2021/12/13	0	167.00	1	167.50	167.00	-1	12,940	-0.01%
2021/12/10	4.1	165.03	1	167.00	165.50	3.1	13,087	0.02%
2021/12/09	11	171.23	8.3	170.70	169.00	2.8	13,075	0.02%
2021/12/08	19	174.29	5.5	175.41	173.00	13.5	13,121	0.10%
2021/12/07	15.3	175.87	3.2	174.49	173.00	12.1	13,391	0.09%
2021/12/06	23	172.59	16	172.56	172.50	7	13,493	0.05%
2021/12/03	1.1	170.90	7	170.00	170.50	-5.9	13,607	-0.04%
2021/12/02	3.1	167.41	3.2	170.06	166.50	-0.1	13,776	0.00%
2021/12/01	0.2	168.48	13	168.77	169.50	-12.8	14,020	-0.09%
2021/11/30	1	169.97	0	0.00	166.00	1	14,345	0.01%
2021/11/29	9.5	158.48	19	156.92	163.50	-9.5	14,557	-0.07%
2021/11/26	11	166.86	9.4	166.03	162.50	1.7	14,708	0.01%
2021/11/25	2.3	169.57	8	169.63	168.00	-5.7	15,011	-0.04%
2021/11/24	5	167.91	4.1	167.30	169.00	0.9	15,081	0.01%
2021/11/23	18.4	172.56	11.6	171.10	169.00	6.8	15,233	0.04%
2021/11/22	25.1	175.52	19	175.37	176.50	6.1	15,337	0.04%
2021/11/19	33.5	175.49	19.8	175.06	172.50	13.6	15,709	0.09%
2021/11/18	106.3	177.48	66.5	178.65	173.50	39.8	15,879	0.25%	大買/
2021/11/17	38	165.63	71.7	167.90	171.50	-33.7	15,099	-0.22%
2021/11/16	22	157.86	3	155.50	156.00	19	14,940	0.13%
2021/11/15	11	157.91	3	159.33	156.50	8	15,536	0.05%
2021/11/12	2.1	155.53	1	155.00	155.00	1.1	16,770	0.01%
2021/11/11	3	155.33	4	152.50	154.50	-1	16,996	-0.01%
2021/11/10	0.4	154.43	7	153.71	152.50	-6.7	17,198	-0.04%
2021/11/09	8	155.94	9	157.28	155.50	-1	17,489	-0.01%
2021/11/08	4	151.75	2	152.00	152.00	2	17,513	0.01%
2021/11/05	6	148.84	10	147.95	148.50	-4	17,807	-0.02%
2021/11/04	12.1	145.35	2	145.25	144.50	10.1	18,007	0.06%
2021/11/03	3.2	146.39	2	146.50	148.50	1.2	18,247	0.01%
2021/11/02	15.3	146.54	10	147.45	144.00	5.3	18,473	0.03%
2021/11/01	19.3	152.39	15	152.90	150.00	4.3	18,641	0.02%
2021/10/29	16	163.81	5.4	162.75	160.00	10.6	18,846	0.06%
2021/10/28	19.1	165.27	38.8	165.10	164.00	-19.7	19,154	-0.10%
2021/10/27	7.2	156.45	9	157.50	158.50	-1.8	19,858	-0.01%
2021/10/26	15	155.13	19.4	155.89	152.50	-4.4	20,775	-0.02%
2021/10/25	15	145.30	8	147.00	149.00	7	21,535	0.03%
2021/10/22	21.3	148.84	20	148.43	148.00	1.3	22,191	0.01%
2021/10/21	32	154.70	11	156.41	151.00	21	22,793	0.09%
2021/10/20	17	146.91	9	145.89	147.00	8	23,424	0.03%
2021/10/19	4	144.01	11.2	146.72	145.50	-7.2	24,926	-0.03%
2021/10/18	2	141.50	6	141.67	143.00	-4	25,500	-0.02%
2021/10/15	14	140.61	13	141.38	141.00	1	25,649	0.00%
2021/10/14	5.1	137.02	6	136.50	139.00	-0.9	25,598	0.00%
2021/10/13	8	134.56	13	135.54	134.00	-5	25,541	-0.02%
2021/10/12	7	139.57	8	141.06	139.00	-1	25,547	0.00%
2021/10/08	8	145.13	2	147.00	145.00	6	25,639	0.02%
2021/10/07	13	146.35	18.2	147.30	147.00	-5.2	25,668	-0.02%
2021/10/06	36	145.67	35	141.63	140.00	1	25,703	0.00%
2021/10/05	27.1	144.84	31.1	145.09	150.50	-4	25,490	-0.02%
2021/10/04	8	146.44	4	145.38	139.50	4	25,173	0.02%
2021/10/01	4	148.88	4.6	146.95	148.50	-0.6	25,123	0.00%
2021/09/30	5	152.90	4	153.50	155.00	1	25,106	0.00%
2021/09/29	7	155.93	21	154.50	153.50	-14	25,212	-0.06%
2021/09/28	8.3	163.66	1	162.50	162.00	7.3	25,688	0.03%
2021/09/27	2.2	167.55	1	168.50	168.00	1.2	25,883	0.00%
2021/09/24	6.3	165.70	26	165.12	164.00	-19.7	26,181	-0.08%
2021/09/23	21.2	160.33	21	159.86	161.00	0.2	26,339	0.00%
2021/09/22	25	161.20	10.3	160.90	160.50	14.8	26,604	0.06%
2021/09/17	3	167.50	19	168.24	169.50	-16	26,950	-0.06%
2021/09/16	12.1	168.01	6	166.83	165.50	6.1	27,110	0.02%
2021/09/15	33	166.54	6	165.75	165.00	27	27,266	0.10%
2021/09/14	5	178.50	4	176.63	176.50	1	27,647	0.00%
2021/09/13	3.4	177.55	7	177.07	175.00	-3.6	28,072	-0.01%
2021/09/10	9	183.56	12	184.96	179.00	-3	28,528	-0.01%
2021/09/09	18.1	177.77	21	178.19	179.50	-2.9	28,530	-0.01%
2021/09/08	13	171.77	11	171.91	169.00	2	28,671	0.01%
2021/09/07	22.2	176.81	25	176.36	176.50	-2.9	29,141	-0.01%
2021/09/06	14.1	174.63	11.2	175.12	174.50	2.9	29,420	0.01%
2021/09/03	21.3	183.41	17.3	182.75	180.50	4	29,785	0.01%
2021/09/02	25.1	191.39	7	190.07	186.00	18.1	30,498	0.06%
2021/09/01	11.3	193.98	9	193.72	195.50	2.3	31,476	0.01%
2021/08/31	19	193.61	24.2	193.93	191.50	-5.2	32,096	-0.02%
2021/08/30	8	189.31	5.1	191.60	189.00	2.9	32,647	0.01%
2021/08/27	16.1	188.97	14	190.29	190.50	2.1	33,242	0.01%
2021/08/26	16.1	192.21	7.1	190.38	190.50	9	34,115	0.03%
2021/08/25	21.2	190.19	25	192.62	193.50	-3.8	35,424	-0.01%
2021/08/24	49.3	195.30	26	193.13	190.00	23.3	35,921	0.06%
2021/08/23	24	201.00	13	200.70	202.00	11	36,217	0.03%
2021/08/20	37	193.70	35.2	192.68	190.50	1.9	36,492	0.01%
2021/08/19	39.8	199.83	53	198.46	189.50	-13.2	36,702	-0.04%
2021/08/18	90.6	196.99	47.1	197.86	208.00	43.4	36,877	0.12%
2021/08/17	14	214.79	12.1	211.42	207.50	1.9	37,064	0.01%
2021/08/16	13	221.15	14	221.68	221.00	-1	37,988	0.00%
2021/08/13	10.2	234.26	14.1	230.81	224.00	-3.9	38,240	-0.01%
2021/08/12	13	239.23	17.1	237.77	236.50	-4.1	38,758	-0.01%
2021/08/11	13.7	237.97	16	238.88	237.00	-2.3	39,687	-0.01%
2021/08/10	14.3	252.95	12.1	252.72	248.50	2.2	39,841	0.01%
2021/08/09	9.3	260.34	8	264.44	252.00	1.3	40,193	0.00%
2021/08/06	13.1	264.67	13	267.42	269.50	0.1	41,121	0.00%
2021/08/05	15	267.90	23.1	267.24	265.50	-8	41,868	-0.02%
2021/08/04	19	276.21	15.1	274.97	274.00	4	42,818	0.01%
2021/08/03	23	284.37	30.1	285.49	282.50	-7.1	42,779	-0.02%
2021/08/02	57	291.06	45	290.69	280.00	12	42,832	0.03%
2021/07/30	47.2	284.07	48	284.50	276.50	-0.8	42,231	0.00%
2021/07/29	46.1	263.80	53.4	265.17	275.00	-7.3	41,722	-0.02%
2021/07/28	40.5	271.17	46	264.22	261.00	-5.5	41,284	-0.01%
2021/07/27	64	280.99	48.1	281.20	290.00	15.9	41,322	0.04%
2021/07/26	53.2	281.42	44.6	282.59	276.00	8.7	40,993	0.02%
2021/07/23	48.4	260.64	92.5	264.67	270.50	-44.2	40,197	-0.11%
2021/07/22	16	234.38	27.8	236.80	246.00	-11.8	39,107	-0.03%
2021/07/21	6	216.92	9.1	219.27	224.00	-3.1	38,837	-0.01%
2021/07/20	3.1	217.19	9	217.56	214.00	-5.9	39,098	-0.02%
2021/07/19	5	225.80	10.2	228.03	226.00	-5.2	39,414	-0.01%
2021/07/16	10	224.85	10	226.30	225.50	0	39,721	0.00%
2021/07/15	13	218.31	14.1	222.86	224.50	-1.1	40,297	0.00%
2021/07/14	13.1	209.89	13.1	213.82	215.50	0	41,013	0.00%
2021/07/13	26.2	215.62	15.3	221.64	210.00	10.9	41,311	0.03%
2021/07/12	15.1	222.83	6	224.75	221.00	9.1	42,235	0.02%
2021/07/09	10.1	222.56	7	223.29	220.50	3.1	43,038	0.01%
2021/07/08	15.1	226.40	14.1	227.68	225.00	1	43,962	0.00%
2021/07/07	20.2	230.17	13	226.27	224.00	7.2	44,613	0.02%
2021/07/06	18	233.17	39.2	233.42	231.00	-21.2	45,041	-0.05%
2021/07/05	37.6	235.61	44	236.59	238.50	-6.5	45,758	-0.01%
2021/07/02	15	228.20	16.6	228.98	228.00	-1.6	45,754	0.00%
2021/07/01	34.1	228.75	22.4	230.36	222.00	11.8	45,948	0.03%
2021/06/30	13	223.69	18	224.44	226.00	-5	46,289	-0.01%
2021/06/29	41	230.28	33.2	229.54	219.00	7.8	46,999	0.02%
2021/06/28	50	228.56	39.2	227.86	233.00	10.8	46,737	0.02%
2021/06/25	12	220.33	13	220.19	220.00	-1	46,470	0.00%
2021/06/24	11.1	218.29	14	220.29	217.00	-2.9	46,369	-0.01%
2021/06/23	57.2	220.91	42	222.44	217.50	15.2	46,246	0.03%
2021/06/22	33	214.59	40.6	212.59	212.50	-7.6	45,753	-0.02%
2021/06/21	28.7	211.71	21.3	212.71	208.00	7.5	45,360	0.02%
2021/06/18	50.2	223.48	50.2	228.07	222.50	0.1	44,912	0.00%
2021/06/17	32.3	227.11	34	224.75	228.50	-1.8	44,681	0.00%
2021/06/16	75.5	233.01	75.1	238.27	223.00	0.4	44,410	0.00%
2021/06/15	71	243.80	73	243.44	242.50	-2	43,982	0.00%
2021/06/11	80.9	241.45	87.2	244.31	241.00	-6.3	44,896	-0.01%
2021/06/10	99.3	246.78	92.7	244.41	240.00	6.7	44,973	0.01%
2021/06/09	62.1	237.43	65.8	239.27	248.00	-3.7	44,862	-0.01%
2021/06/08	70.7	240.94	58.2	236.49	230.50	12.5	44,752	0.03%
2021/06/07	52.1	230.03	63.6	230.87	238.00	-11.5	44,289	-0.03%
2021/06/04	47	228.33	44.2	228.79	226.50	2.8	43,743	0.01%
2021/06/03	68.1	224.92	74.7	226.53	230.00	-6.6	43,243	-0.02%
2021/06/02	60.8	230.07	40.3	227.59	216.00	20.6	42,269	0.05%
2021/06/01	26.3	226.78	38	229.03	232.50	-11.7	40,906	-0.03%
2021/05/31	21.1	203.71	56.3	206.61	211.50	-35.3	39,973	-0.09%
2021/05/28	25.5	203.44	21.1	202.91	199.50	4.4	39,364	0.01%
2021/05/27	35.1	199.76	35	197.96	200.00	0.1	39,070	0.00%
2021/05/26	40.5	199.07	31.4	197.89	192.50	9.1	38,520	0.02%
2021/05/25	85.6	200.87	53.3	202.50	199.50	32.3	37,898	0.09%
2021/05/24	48.1	186.96	79.3	182.83	190.00	-31.2	36,643	-0.09%
2021/05/21	31	172.06	24	174.04	176.00	7	35,838	0.02%
2021/05/20	79.2	173.85	66	173.47	169.00	13.2	35,635	0.04%
2021/05/19	49.1	174.15	54.1	172.21	179.00	-5	35,152	-0.01%
2021/05/18	44.1	159.94	40.3	160.84	163.00	3.8	34,334	0.01%
2021/05/17	41	159.10	40.2	154.31	148.50	0.8	34,113	0.00%
2021/05/14	75.2	176.89	71	177.44	164.50	4.2	33,842	0.01%
2021/05/13	49.6	166.86	53	167.07	171.00	-3.4	32,760	-0.01%
2021/05/12	49	156.32	57.7	157.24	161.00	-8.7	31,940	-0.03%
2021/05/11	37.1	167.15	28.3	169.43	162.50	8.8	30,804	0.03%
2021/05/10	19.1	184.69	16	185.75	180.50	3.1	30,623	0.01%
2021/05/07	17	181.24	27	181.63	183.00	-10	30,225	-0.03%
2021/05/06	17	174.65	14.1	176.24	171.00	3	29,853	0.01%
2021/05/05	24.1	180.28	15	184.90	172.50	9.1	29,380	0.03%
2021/05/04	31	176.79	41.1	175.13	191.50	-10.1	29,111	-0.03%
2021/05/03	32.3	188.54	10	182.20	179.50	22.3	28,545	0.08%
2021/04/29	11	200.00	24.2	200.94	199.00	-13.2	28,395	-0.05%
2021/04/28	27.1	203.29	31.6	202.98	201.00	-4.5	28,586	-0.02%
2021/04/27	47.5	203.76	45.4	201.36	195.50	2.1	28,353	0.01%
2021/04/26	47	197.40	44	197.49	196.50	3	28,220	0.01%
2021/04/23	12	184.38	31.2	187.11	193.50	-19.2	28,108	-0.07%
2021/04/22	18.1	183.46	21	183.05	176.00	-3	28,446	-0.01%
2021/04/21	74.9	176.59	72.4	178.66	179.00	2.5	28,387	0.01%
2021/04/20	47.5	197.53	29.7	199.74	182.00	17.8	27,900	0.06%
2021/04/19	41.7	202.28	14.5	202.91	198.50	27.2	27,235	0.10%
2021/04/16	48	230.31	44.9	228.61	220.50	3.1	27,122	0.01%
2021/04/15	45.7	209.27	60	211.16	220.00	-14.2	26,314	-0.05%
2021/04/14	53.2	201.50	44.5	199.37	200.00	8.7	25,679	0.03%
2021/04/13	57.6	213.98	71.3	211.60	202.50	-13.8	24,924	-0.06%
2021/04/12	60.1	213.67	55.1	210.24	202.50	5	24,342	0.02%
2021/04/09	36.8	236.40	26.4	231.98	225.00	10.4	23,930	0.04%
2021/04/08	30	228.87	36.3	234.10	236.50	-6.2	23,464	-0.03%
2021/04/07	34.3	216.07	33.6	216.25	215.00	0.6	23,107	0.00%
2021/04/06	37.6	215.53	44	215.41	218.50	-6.5	22,891	-0.03%
2021/04/01	24	188.35	34	189.95	199.00	-10	22,675	-0.04%
2021/03/31	7	187.36	3.1	183.00	181.00	3.9	22,011	0.02%
2021/03/30	10	180.99	7.5	180.20	183.50	2.5	22,479	0.01%
2021/03/29	8.5	171.45	0.4	170.21	174.00	8.2	22,643	0.04%
2021/03/26	1	150.00	2.1	155.05	158.50	-1.1	23,226	0.00%
2021/03/25	1.1	146.36	4.1	146.34	144.50	-3	23,434	-0.01%
2021/03/24	2	154.18	3.2	150.19	148.00	-1.2	23,608	0.00%
2021/03/23	6.2	147.86	3	149.83	152.00	3.2	23,801	0.01%
2021/03/22	29	158.29	6.6	152.91	154.00	22.4	24,108	0.09%
2021/03/19	12.1	155.71	3	153.22	159.00	9.1	24,041	0.04%
2021/03/18	5	146.60	12.4	147.46	152.50	-7.4	23,912	-0.03%
2021/03/17	104.4	144.18	92.1	139.97	139.00	12.3	23,843	0.05%	大買/
2021/03/16	23	144.59	25.1	146.27	148.50	-2.1	22,616	-0.01%
2021/03/15	67.1	130.22	70.7	132.39	135.00	-3.6	21,961	-0.02%
2021/03/12	37.4	117.87	35.1	119.24	123.00	2.3	21,016	0.01%
2021/03/11	5.5	105.95	19.6	108.91	112.00	-14.1	19,953	-0.07%
2021/03/10	55	104.03	48	102.72	102.00	7	19,630	0.04%
2021/03/09	19	97.77	21.5	97.53	100.00	-2.5	19,296	-0.01%
2021/03/08	19.5	99.48	15	97.73	96.10	4.5	19,365	0.02%
2021/03/05	6	99.08	7.1	99.51	99.20	-1.1	19,397	-0.01%
2021/03/04	5	101.40	11.1	101.63	101.50	-6.1	19,409	-0.03%
2021/03/03	14.1	104.26	11	100.50	101.00	3.1	19,427	0.02%
2021/03/02	17.2	105.70	23	105.85	104.50	-5.9	19,354	-0.03%
2021/02/26	2	101.18	1	99.80	99.80	1	19,082	0.01%
2021/02/25	7.5	104.18	2	107.00	101.00	5.5	18,950	0.03%
2021/02/24	6	112.17	4	109.50	106.50	2	18,832	0.01%
2021/02/23	2	109.10	8	111.50	113.50	-6	18,669	-0.03%
2021/02/22	23	106.80	45.3	106.17	109.00	-22.3	18,470	-0.12%
2021/02/19	11	101.70	11.4	100.12	99.70	-0.4	18,188	0.00%
2021/02/18	20	97.19	28	97.09	99.30	-8	17,890	-0.04%
2021/02/17	25	94.67	8	93.81	94.80	17	17,744	0.10%
2021/02/05	21	86.93	23	88.62	88.30	-2	17,606	-0.01%
2021/02/04	16	83.78	15.1	84.41	83.10	0.9	17,491	0.01%
2021/02/03	6	84.37	1.1	85.39	83.60	4.9	17,453	0.03%
2021/02/02	4	81.83	4	81.60	81.90	0	17,654	0.00%
2021/02/01	2	81.70	2	83.10	81.60	0	17,735	0.00%
2021/01/29	8.2	86.92	7	85.81	84.00	1.2	17,492	0.01%
2021/01/28	4	87.95	2	89.90	88.40	2	17,286	0.01%
2021/01/27	3	91.83	3.1	92.58	90.80	-0.1	17,175	0.00%
2021/01/26	10.1	92.70	13	91.46	90.80	-2.9	17,215	-0.02%
2021/01/25	5	97.58	4	97.55	95.60	1	16,996	0.01%
2021/01/22	11	100.51	15.3	100.77	101.00	-4.3	17,006	-0.03%
2021/01/21	27.2	96.98	38.1	96.98	97.90	-11	16,945	-0.06%
2021/01/20	10	104.22	0	0.00	98.60	10	16,813	0.06%
2021/01/19	13.1	108.66	19	108.61	109.50	-5.9	16,898	-0.03%
2021/01/18	35	109.23	21	109.69	108.50	14	16,782	0.08%
2021/01/15	44	109.38	30	110.15	110.50	14	16,420	0.09%
2021/01/14	13	105.35	16	103.81	106.00	-3	15,638	-0.02%
2021/01/13	11	95.70	5	98.00	96.60	6	15,309	0.04%
2021/01/12	12.1	96.50	11	93.02	93.50	1.1	15,066	0.01%
2021/01/11	28.1	97.86	27	96.54	98.00	1.1	14,830	0.01%
2021/01/08	23	92.85	19	92.93	92.90	4	14,485	0.03%
2021/01/07	16	89.31	30	90.43	91.90	-14	14,161	-0.10%
2021/01/06	5.1	89.97	7	89.41	86.10	-1.9	13,867	-0.01%
2021/01/05	6.1	87.69	5	88.44	87.90	1.1	13,629	0.01%
2021/01/04	3.1	93.32	3	92.53	90.70	0.1	13,423	0.00%
2020/12/31	19.2	97.19	13	97.25	93.50	6.2	13,225	0.05%
2020/12/30	5	96.24	10	96.50	95.10	-5	12,730	-0.04%
2020/12/29	12.1	98.35	3	98.83	95.50	9.1	12,492	0.07%
2020/12/28	21.2	97.92	30	97.63	99.00	-8.9	12,246	-0.07%
2020/12/25	33	89.72	29	90.21	91.50	4	11,791	0.03%
2020/12/24	34	87.32	35	88.87	87.50	-1	11,465	-0.01%
2020/12/23	12.3	80.22	9	81.08	85.00	3.3	10,799	0.03%
2020/12/22	20	84.32	15	83.62	77.50	5	10,442	0.05%
2020/12/21	15	77.25	12.9	77.44	80.80	2.1	9,725	0.02%
2020/12/18	7	72.99	6	73.60	73.50	1	9,411	0.01%
2020/12/17	3	71.77	17	71.37	72.20	-14	9,180	-0.15%
2020/12/16	34	69.69	33	71.17	68.40	1	8,966	0.01%
2020/12/15	4.5	68.15	4	69.10	67.70	0.5	8,530	0.01%
2020/12/14	3	68.50	5	68.74	68.50	-2	8,452	-0.02%
2020/12/11	4.4	68.57	4	69.05	68.70	0.4	8,405	0.00%
2020/12/10	4	68.68	1	67.90	67.50	3	8,237	0.04%
2020/12/09	5	68.92	18	68.98	69.90	-13	8,013	-0.16%
2020/12/08	2	65.30	1	66.00	66.50	1	7,848	0.01%
2020/12/07	9	62.74	10	64.72	65.10	-1	7,784	-0.01%
2020/12/04	8	65.31	5	66.22	64.80	3	7,756	0.04%
2020/12/03	2	67.35	0	0.00	67.40	2	7,653	0.03%
2020/12/02	3	67.87	8	67.90	66.50	-5	7,624	-0.07%
2020/12/01	8	66.36	7	67.00	65.70	1	7,342	0.01%
2020/11/30	9	65.03	4	64.68	66.60	5	7,166	0.07%
2020/11/27	9	61.96	9	62.04	62.50	0	6,971	0.00%
2020/11/26	1	62.10	8	61.38	61.90	-7	6,865	-0.10%
2020/11/25	4	60.78	4	59.58	59.10	0	6,848	0.00%
2020/11/24	5	61.00	3	60.97	60.90	2	6,805	0.03%
2020/11/23	3	60.33	3	60.33	60.10	0	6,790	0.00%
2020/11/20	4	59.68	1	59.00	59.80	3	6,750	0.04%
2020/11/19	8	58.93	5	59.36	58.40	3	6,661	0.05%
2020/11/18	5	57.80	10	57.39	57.20	-5	6,590	-0.08%
2020/11/17	17	56.63	1	58.00	57.40	16	6,694	0.24%
2020/11/16	2	58.05	0	0.00	57.00	2	6,670	0.03%
2020/11/13	2	56.65	8	57.00	57.10	-6	6,614	-0.09%
2020/11/12	30	57.59	29	58.18	55.00	1	6,515	0.02%
2020/11/11	2	56.10	2	55.30	56.30	0	6,390	0.00%
2020/11/10	43	55.87	43	56.31	56.30	0	6,437	0.00%
2020/11/09	10	53.95	13.5	53.66	54.80	-3.5	6,022	-0.06%
2020/11/06	0	50.60	0.8	50.60	49.90	-0.8	5,797	-0.01%
2020/11/04	0.6	50.10	0	0.00	50.40	0.6	5,846	0.01%
2020/11/03	8	51.98	6	49.98	49.70	2	5,814	0.03%
2020/11/02	10	51.60	10	51.20	52.00	0	5,817	0.00%
2020/10/30	39	52.98	36.6	52.44	51.20	2.4	5,847	0.04%
2020/10/29	40	51.15	42	51.98	52.50	-2	5,939	-0.03%
2020/10/28	7	50.64	4.7	51.10	51.20	2.3	5,850	0.04%
2020/10/27	19	48.66	19.7	48.63	48.40	-0.7	5,502	-0.01%
2020/10/26	0	47.20	2	47.30	47.00	-2	5,212	-0.04%
2020/10/08	1	34.15	1	33.90	34.15	0	5,174	0.00%
2020/10/06	0	0.00	10	33.72	33.50	-10	5,610	-0.18%
2020/09/21	2	33.70	0	0.00	33.40	2	7,659	0.03%
2020/09/18	0	0.00	1	33.40	33.30	-1	7,707	-0.01%
2020/09/16	1	33.15	1	33.25	33.00	0	8,187	0.00%
2020/09/15	1	33.40	0	0.00	33.05	1	8,308	0.01%
2020/09/14	0	0.00	2	32.70	33.20	-2	8,419	-0.02%
2020/09/11	1	32.70	1	32.65	32.45	0	8,468	0.00%
2020/09/10	0	0.00	2	33.25	32.65	-2	8,504	-0.02%
2020/09/08	0	0.00	2	32.10	32.20	-2	8,754	-0.02%
2020/09/07	1	32.45	0	0.00	32.35	1	8,899	0.01%
2020/09/04	1	31.90	0	0.00	32.35	1	9,142	0.01%
2020/09/03	1	32.85	0	0.00	32.90	1	9,178	0.01%
2020/08/31	8	33.93	8	33.29	33.05	0	9,520	0.00%
2020/08/27	3	32.78	5	32.56	32.10	-2	9,829	-0.02%
2020/08/26	2	33.05	2	33.40	33.00	0	9,797	0.00%
2020/08/24	3	33.43	0	0.00	33.20	3	9,816	0.03%
2020/08/21	1	33.45	0	0.00	33.45	1	9,858	0.01%
2020/08/20	6	34.05	2	33.00	32.95	4	9,864	0.04%
2020/08/19	4	36.63	0	0.00	35.95	4	9,753	0.04%
2020/08/18	1	37.25	0	0.00	37.05	1	9,735	0.01%
2020/08/17	0	0.00	4	37.15	37.30	-4	9,709	-0.04%
2020/08/14	2	36.63	2	36.35	36.40	0	9,816	0.00%
2020/08/13	5	37.79	1	37.65	36.85	4	9,891	0.04%
2020/08/12	5.4	37.82	6	37.66	37.95	-0.6	9,990	-0.01%
2020/08/11	1	35.80	1	35.90	35.85	0	9,929	0.00%
2020/08/10	1	36.90	0	0.00	37.00	1	10,113	0.01%
2020/08/07	1	37.95	0	0.00	37.90	1	10,364	0.01%
2020/08/06	1	38.60	1	38.75	37.50	0	11,129	0.00%
2020/08/05	0	0.00	1	38.20	38.45	-1	11,261	-0.01%
2020/08/04	2	37.25	10	36.90	36.95	-8	11,444	-0.07%
2020/08/03	0	0.00	1	36.70	37.00	-1	11,809	-0.01%
2020/07/31	3	37.03	2	37.30	36.85	1	12,486	0.01%
2020/07/30	0	0.00	1	37.00	36.70	-1	12,943	-0.01%
2020/07/29	1	35.00	3	35.52	35.75	-2	13,194	-0.02%
2020/07/28	3	36.02	6	36.97	35.55	-3	13,258	-0.02%
2020/07/27	1	37.10	1	37.50	36.70	0	13,268	0.00%
2020/07/24	16	37.37	7	38.34	36.00	9	13,356	0.07%
2020/07/23	0	0.00	10	37.91	38.00	-10	13,411	-0.07%
2020/07/21	1	36.20	2	36.58	36.20	-1	13,699	-0.01%
2020/07/20	5	35.70	1	35.70	35.85	4	13,805	0.03%
2020/07/17	0	0.00	6	36.41	35.45	-6	13,933	-0.04%
2020/07/15	4	37.24	19	37.20	36.85	-15	14,073	-0.11%
2020/07/14	23	38.06	8	37.76	37.60	15	14,035	0.11%
2020/07/13	18	38.16	17	37.71	38.35	1	13,921	0.01%
2020/07/10	10	37.23	14	37.58	36.50	-4	13,910	-0.03%
2020/07/09	10	36.98	7	37.39	37.20	3	13,865	0.02%
2020/07/08	4	37.93	7	37.84	37.60	-3	13,782	-0.02%
2020/07/07	8	36.58	5	37.05	37.05	3	13,740	0.02%
2020/07/06	8	38.08	13	38.38	38.05	-5	13,518	-0.04%
2020/07/03	10	35.40	33	35.78	36.95	-23	13,152	-0.17%
2020/07/02	5	33.51	9	33.58	33.70	-4	12,618	-0.03%
2020/07/01	1	32.30	1	32.35	32.50	0	12,526	0.00%
2020/06/30	1	32.25	0	0.00	32.20	1	12,521	0.01%
2020/06/29	4	32.31	0	0.00	32.10	4	12,586	0.03%
2020/06/24	4	33.74	3	33.73	33.40	1	12,549	0.01%
2020/06/23	7	33.91	8	33.63	34.10	-1	12,422	-0.01%
2020/06/22	4	32.95	3	33.10	32.65	1	12,237	0.01%
2020/06/19	2	33.05	18	33.14	32.75	-16	12,203	-0.13%
2020/06/18	0	0.00	11	32.75	32.40	-11	12,136	-0.09%
2020/06/17	0	0.00	2	32.40	32.15	-2	12,097	-0.02%
2020/06/16	8	32.06	0	0.00	32.15	8	12,131	0.07%
2020/06/15	19	32.98	9	33.21	32.30	10	12,122	0.08%
2020/06/12	2	32.00	3	32.20	32.65	-1	12,011	-0.01%
2020/06/11	18	32.25	13	33.19	31.65	5	12,006	0.04%
2020/06/09	2	32.70	2	32.43	32.45	0	12,063	0.00%
2020/06/08	6	32.53	5	32.70	32.25	1	12,309	0.01%
2020/06/05	13	32.78	3	32.70	32.65	10	12,621	0.08%
2020/06/04	5	32.29	7	32.42	32.30	-2	12,878	-0.02%
2020/06/03	9	31.79	10	31.77	32.20	-1	12,993	-0.01%
2020/06/02	1	30.65	0	0.00	30.65	1	13,175	0.01%
2020/06/01	2	30.85	0	0.00	30.80	2	13,257	0.02%
2020/05/29	1	30.40	0	0.00	30.35	1	13,309	0.01%
2020/05/28	2	30.28	0	0.00	30.15	2	13,487	0.01%
2020/05/27	0	0.00	9	30.95	30.80	-9	13,504	-0.07%
2020/05/26	4	31.24	1	30.95	30.75	3	13,571	0.02%
2020/05/22	3	31.52	6	31.30	31.10	-3	13,957	-0.02%
2020/05/21	7	32.54	11	32.44	32.30	-4	13,961	-0.03%
2020/05/20	16	31.59	2	31.75	32.00	14	13,923	0.10%
2020/05/19	11	31.60	2	31.88	31.85	9	13,972	0.06%
2020/05/18	5	30.55	2	30.20	30.00	3	13,885	0.02%
2020/05/15	8	31.31	0	0.00	31.20	8	14,215	0.06%
2020/05/14	17	30.77	33	31.25	31.15	-16	14,552	-0.11%
2020/05/13	37	31.45	5	31.28	31.60	32	14,457	0.22%
2020/05/12	3	31.95	1	31.60	32.10	2	13,689	0.01%
2020/05/11	29	32.09	0	0.00	31.95	29	13,404	0.22%
2020/05/08	16	35.50	32	35.81	35.50	-16	13,050	-0.12%
2020/05/07	23	35.86	24	36.80	36.50	-1	12,651	-0.01%
2020/05/06	29	35.51	17	35.25	35.00	12	11,977	0.10%
2020/05/05	15	34.36	11	33.99	33.70	4	11,439	0.03%
2020/05/04	7	32.24	9	32.88	32.85	-2	11,179	-0.02%
2020/04/30	10	31.93	9	31.69	32.20	1	11,116	0.01%
2020/04/29	4	32.48	8	32.31	32.05	-4	11,001	-0.04%
2020/04/28	9	32.47	14	32.29	31.45	-5	10,887	-0.05%
2020/04/27	23	33.20	20	33.68	33.15	3	10,629	0.03%
2020/04/24	1	31.75	16	31.42	32.20	-15	10,392	-0.14%
2020/04/23	37	30.69	21	30.76	30.90	16	10,362	0.15%
2020/04/22	3	29.72	0	0.00	30.15	3	10,319	0.03%
2020/04/21	3	30.95	2	31.45	30.15	1	10,212	0.01%
2020/04/20	3	31.75	0	0.00	31.70	3	10,104	0.03%
2020/04/17	3	33.72	1	33.80	33.45	2	10,046	0.02%
2020/04/16	0	0.00	12	33.60	34.05	-12	10,117	-0.12%
2020/04/15	5	34.30	22	34.30	33.00	-17	10,158	-0.17%
2020/04/14	0	0.00	6	33.40	33.40	-6	9,868	-0.06%
2020/04/13	13	32.08	1	32.00	31.90	12	9,705	0.12%
2020/04/10	2	31.73	3.8	31.41	31.35	-1.8	9,633	-0.02%
2020/04/09	2	30.88	5	30.45	31.40	-3	9,501	-0.03%
2020/04/08	7	30.59	0	0.00	30.75	7	9,417	0.07%
2020/04/06	0	28.35	0	0.00	28.40	0	9,176	0.00%
2020/04/01	0	28.10	6	28.48	28.10	-6	9,128	-0.07%
2020/03/31	7	28.62	2	28.85	28.30	5	9,101	0.05%
2020/03/30	1	28.60	0	0.00	28.90	1	9,008	0.01%
2020/03/27	0	0.00	1	27.60	27.10	-1	8,949	-0.01%
2020/03/26	0	0.00	1	27.85	27.95	-1	8,942	-0.01%
2020/03/25	1	27.10	0	0.00	26.70	1	8,942	0.01%
2020/03/20	1	27.10	1	27.05	26.65	0	8,873	0.00%
2020/03/19	3	25.95	3	26.37	25.10	0	8,813	0.00%
2020/03/18	9	27.65	9	26.75	27.10	0	8,750	0.00%
2020/03/17	0	0.00	1	25.00	27.25	-1	8,738	-0.01%
2020/03/16	3	27.17	1	27.10	26.30	2	8,655	0.02%
2020/03/13	1	26.15	2	26.10	26.65	-1	8,542	-0.01%
2020/03/12	3	28.97	0	0.00	28.95	3	8,308	0.04%
2020/03/11	0	0.00	7	32.87	32.15	-7	8,032	-0.09%
2020/03/10	13	31.64	10	30.90	31.15	3	7,669	0.04%
2020/03/09	12	30.87	3	30.68	30.50	9	7,272	0.12%
2020/03/06	1	32.90	24	32.67	33.05	-23	7,047	-0.33%
2020/03/05	2	30.80	5	31.32	31.00	-3	6,669	-0.04%
2020/03/04	0	30.60	0	0.00	30.65	0	6,657	0.00%
2020/03/03	3	31.43	2	31.48	31.05	1	6,666	0.02%
2020/03/02	0	0.00	5	29.89	30.15	-5	6,555	-0.08%
2020/02/27	5	30.38	5	29.76	30.40	0	6,519	0.00%
2020/02/26	1	29.80	3	30.08	30.15	-2	6,680	-0.03%
2020/02/25	4	30.69	2	31.65	29.35	2	6,769	0.03%
2020/02/24	2	31.45	2	31.20	31.70	0	6,480	0.00%
2020/02/21	3	31.55	17	31.56	31.55	-14	6,512	-0.21%
2020/02/20	9	31.42	8	31.59	31.30	1	6,546	0.02%
2020/02/19	12	31.65	21	31.69	31.80	-9	6,446	-0.14%
2020/02/18	23	31.50	35	30.95	31.60	-12	6,342	-0.19%
2020/02/17	14	30.32	8	30.24	31.20	6	6,005	0.10%
2020/02/14	0	0.00	10	28.01	28.40	-10	5,467	-0.18%
2020/02/13	13	26.43	38	26.26	26.30	-25	5,214	-0.48%
2020/02/12	3	25.50	0	0.00	26.05	3	5,171	0.06%
2020/02/11	2	24.65	0	0.00	24.80	2	5,261	0.04%
2020/02/10	0	0.00	1	24.45	24.30	-1	5,357	-0.02%
2020/02/05	1	25.85	0	0.00	25.45	1	5,485	0.02%
2020/01/31	1	26.50	0	0.00	25.50	1	5,467	0.02%
2020/01/30	0	0.00	7	25.75	25.75	-7	5,524	-0.13%
2020/01/20	16	27.58	0	0.00	27.50	16	5,616	0.28%
2020/01/17	0	0.00	4	27.24	27.55	-4	5,571	-0.07%
2020/01/16	0	0.00	2	26.25	26.70	-2	5,429	-0.04%
2020/01/15	0	0.00	2	26.00	26.00	-2	5,297	-0.04%
2020/01/13	20	25.20	1	25.40	25.40	19	5,169	0.37%
2020/01/10	1	25.35	43	25.46	25.60	-42	5,054	-0.83%
2020/01/09	3	24.30	25	24.76	24.85	-22	4,879	-0.45%
2020/01/07	0	0.00	10	22.75	22.65	-10	4,783	-0.21%
2020/01/06	6	23.03	0	0.00	22.90	6	4,749	0.13%
2020/01/02	1	24.00	0	0.00	24.00	1	4,685	0.02%
2019/12/31	0	0.00	6	23.75	23.80	-6	4,664	-0.13%
2019/12/30	1	23.90	0	0.00	23.75	1	4,636	0.02%
2019/12/27	0	0.00	1	23.70	23.70	-1	4,633	-0.02%
2019/12/25	0	0.00	1	23.55	23.50	-1	4,604	-0.02%
2019/12/24	1	23.60	0	0.00	23.40	1	4,607	0.02%
2019/12/23	5	23.49	4	23.45	23.40	1	4,582	0.02%
2019/12/20	16	24.34	0	0.00	24.15	16	4,497	0.36%
2019/12/17	10	24.70	0	0.00	24.40	10	4,394	0.23%
2019/12/12	22	25.45	1	25.35	25.25	21	4,300	0.49%
2019/12/09	0	0.00	4	25.60	25.60	-4	4,095	-0.10%
2019/12/05	6	25.80	0	0.00	25.75	6	4,015	0.15%
2019/11/29	2	26.43	6	26.20	26.20	-4	3,779	-0.11%
2019/11/27	3	25.50	16	25.57	26.10	-13	3,641	-0.36%
2019/11/26	4	25.70	0	0.00	25.70	4	3,573	0.11%
2019/11/25	4	25.75	17	25.72	25.80	-13	3,521	-0.37%
2019/11/22	9	25.37	7	25.66	25.50	2	3,237	0.06%
2019/11/21	3	24.83	1	25.00	25.00	2	3,016	0.07%
2019/11/20	1	24.60	6	24.78	24.75	-5	2,943	-0.17%
2019/11/19	3	24.02	0	0.00	23.85	3	2,829	0.11%
2019/11/18	0	0.00	9	24.65	24.80	-9	2,650	-0.34%
2019/11/15	5	23.92	0	0.00	24.05	5	2,588	0.19%
2019/11/14	11	23.67	5	23.80	23.55	6	2,534	0.24%
2019/11/13	0	0.00	6	24.88	24.80	-6	2,443	-0.25%
2019/11/12	4	24.35	13	24.52	24.95	-9	2,389	-0.38%
2019/11/11	1	24.75	0	0.00	24.15	1	2,359	0.04%
2019/11/08	8	24.61	5	24.55	24.90	3	2,305	0.13%
2019/11/07	3	24.40	23	24.64	25.00	-20	2,208	-0.91%
2019/11/06	6	24.04	5	24.40	24.05	1	2,100	0.05%
2019/11/04	33	24.12	2	24.80	24.00	31	2,008	1.54%
2019/11/01	10	23.93	5	24.17	24.10	5	1,906	0.26%
2019/10/31	0	0.00	1	23.70	23.80	-1	1,885	-0.05%
2019/10/29	3	23.95	2	23.70	23.40	1	1,786	0.06%
2019/10/28	2	24.13	27	24.54	24.90	-25	1,648	-1.52%
2019/10/25	0	0.00	1	22.80	22.95	-1	1,460	-0.07%
2019/10/23	2	22.68	0	0.00	22.55	2	1,503	0.13%
2019/10/22	1	22.80	0	0.00	22.60	1	1,511	0.07%
2019/10/15	0	0.00	2	22.25	22.20	-2	1,518	-0.13%
2019/10/14	0	0.00	3	21.97	21.85	-3	1,489	-0.20%
2019/10/07	1	21.80	0	0.00	21.60	1	1,518	0.07%
2019/10/03	2	21.53	0	0.00	21.65	2	1,559	0.13%
2019/09/27	6	21.10	10	21.25	21.10	-4	1,573	-0.25%
2019/09/24	1	21.85	0	0.00	21.85	1	1,616	0.06%
2019/09/19	1	21.85	0	0.00	21.70	1	1,579	0.06%
2019/09/18	13	21.77	10	22.00	21.80	3	1,571	0.19%
2019/09/17	2	22.35	0	0.00	22.05	2	1,556	0.13%
2019/09/11	1	23.05	0	0.00	22.75	1	1,599	0.06%
2019/09/02	0	0.00	4	23.50	23.75	-4	1,629	-0.25%
2019/08/30	1	22.80	1	23.25	22.75	0	1,586	0.00%
2019/08/29	5	22.99	2	23.10	22.85	3	1,557	0.19%
2019/08/28	1	22.35	1	22.60	22.75	0	1,547	0.00%
2019/08/27	1	22.15	1	22.35	22.20	0	1,558	0.00%
2019/08/13	2	21.75	0	0.00	21.80	2	1,833	0.11%
2019/08/12	12	22.20	4	22.35	22.10	8	1,854	0.43%
2019/08/07	1	21.25	4	21.25	21.10	-3	1,867	-0.16%
2019/08/06	2	20.40	0	0.00	21.05	2	1,905	0.10%
2019/08/05	2	21.90	0	0.00	21.20	2	1,954	0.10%
2019/07/29	2	22.90	0	0.00	22.80	2	2,095	0.10%
2019/07/26	0	0.00	2	24.15	23.60	-2	2,056	-0.10%
2019/07/25	5	23.50	0	0.00	23.95	5	2,047	0.24%
2019/07/18	3	22.83	0	0.00	22.65	3	2,443	0.12%
2019/07/15	0	0.00	1	23.80	23.60	-1	2,821	-0.04%
2019/07/11	0	0.00	12	23.83	23.75	-12	2,904	-0.41%
2019/07/10	2	23.35	6	23.70	23.90	-4	2,978	-0.13%
2019/07/04	2	23.40	0	0.00	23.50	2	3,328	0.06%
2019/07/03	7	23.64	0	0.00	23.45	7	3,404	0.21%
2019/07/02	0	0.00	4	24.05	24.10	-4	3,462	-0.12%
2019/07/01	0	0.00	2	23.70	23.70	-2	3,454	-0.06%
2019/06/26	2	22.98	0	0.00	22.90	2	3,543	0.06%
2019/06/25	1	23.50	2	23.45	23.00	-1	3,599	-0.03%
2019/06/24	2	23.53	2	23.48	23.45	0	3,665	0.00%
2019/06/21	1	23.15	2	23.20	23.10	-1	3,737	-0.03%
2019/06/20	1	23.20	2	23.30	23.30	-1	3,805	-0.03%
2019/06/18	1	23.00	0	0.00	22.60	1	4,151	0.02%
2019/06/17	0	0.00	4	22.58	22.60	-4	4,312	-0.09%
2019/06/13	4	22.50	3	22.55	22.50	1	4,880	0.02%
2019/06/12	13	22.50	4	22.53	22.50	9	4,912	0.18%
2019/06/05	0	0.00	2	22.05	21.90	-2	4,892	-0.04%
2019/06/04	3	22.00	2	22.10	21.70	1	4,887	0.02%
2019/06/03	0	0.00	2	21.75	21.65	-2	4,882	-0.04%
2019/05/31	2	21.45	0	0.00	21.40	2	4,881	0.04%
2019/05/30	1	21.25	3	21.12	21.40	-2	4,900	-0.04%
2019/05/29	2	19.90	0	0.00	20.30	2	4,876	0.04%
2019/05/23	11	21.43	3	21.30	21.25	8	5,040	0.16%
2019/05/22	1	20.95	0	0.00	20.55	1	4,973	0.02%
2019/05/21	4	19.80	2	20.60	20.60	2	4,972	0.04%
2019/05/20	2	20.90	0	0.00	20.65	2	4,902	0.04%
2019/05/16	2	22.65	3	22.62	22.45	-1	5,076	-0.02%
2019/05/15	2	22.35	0	0.00	22.40	2	5,052	0.04%
2019/05/14	3	21.48	1	22.00	22.05	2	5,089	0.04%
2019/05/13	6	22.43	1	22.25	22.05	5	5,062	0.10%
2019/05/10	3	23.20	0	0.00	23.20	3	5,029	0.06%
2019/05/09	2	23.20	1	24.40	23.20	1	5,053	0.02%
2019/05/08	2	23.90	0	0.00	24.10	2	5,019	0.04%
2019/05/06	1	24.50	0	0.00	24.30	1	5,004	0.02%
2019/05/02	1	24.90	0	0.00	24.85	1	5,002	0.02%
2019/04/29	3	25.02	1	26.50	24.95	2	4,995	0.04%
2019/04/26	2	26.35	0	0.00	26.50	2	4,899	0.04%
2019/04/24	0	0.00	3	25.85	25.70	-3	4,724	-0.06%
2019/04/23	5	26.39	0	0.00	26.20	5	4,795	0.10%
2019/04/22	4	26.09	13	25.96	26.50	-9	4,687	-0.19%
2019/04/19	0	0.00	1	24.65	24.80	-1	4,529	-0.02%
2019/04/18	2	23.88	0	0.00	24.00	2	4,587	0.04%
2019/04/17	1	24.65	2	25.00	24.65	-1	4,558	-0.02%
2019/04/16	7	24.58	0	0.00	24.60	7	4,542	0.15%
2019/04/12	0	25.25	2	25.80	25.40	-2	4,497	-0.04%
2019/04/11	4	25.71	2	25.60	25.60	2	4,521	0.04%
2019/04/10	1	26.00	4	26.13	26.35	-3	4,474	-0.07%
2019/04/09	4	25.09	12	25.68	25.70	-8	4,267	-0.19%
2019/04/08	0	0.00	8	25.91	25.45	-8	4,219	-0.19%
2019/04/03	6	25.25	9	25.08	25.05	-3	4,227	-0.07%
2019/04/02	5	25.38	11	25.09	25.35	-6	4,248	-0.14%
2019/03/29	0	0.00	2	24.85	24.80	-2	4,284	-0.05%
2019/03/28	7	24.63	8	24.58	24.55	-1	4,338	-0.02%
2019/03/27	0	0.00	1	25.25	25.20	-1	4,472	-0.02%
2019/03/26	0	0.00	2	25.90	25.80	-2	4,726	-0.04%
2019/03/25	2	25.90	5	26.05	26.00	-3	4,815	-0.06%
2019/03/22	1	26.85	8	26.48	26.50	-7	4,912	-0.14%
2019/03/21	2	24.90	1	25.05	25.05	1	4,949	0.02%
2019/03/20	30	25.54	12	25.56	25.10	18	4,913	0.37%
2019/03/19	12	24.86	8	24.99	25.25	4	4,776	0.08%
2019/03/18	4	24.41	34	23.75	24.60	-30	4,557	-0.66%
2019/03/15	0	0.00	15	22.31	22.40	-15	4,322	-0.35%
2019/03/12	1	21.95	0	0.00	21.95	1	4,451	0.02%
2019/03/08	1	21.55	0	0.00	21.65	1	4,549	0.02%
2019/03/05	2	22.30	0	0.00	22.35	2	4,644	0.04%
2019/02/27	0	0.00	1	22.00	22.05	-1	4,585	-0.02%
2019/02/25	10	21.85	12	22.10	21.85	-2	4,419	-0.05%
2019/02/22	2	21.58	0	0.00	21.55	2	4,356	0.05%
2019/02/21	0	21.65	0	0.00	21.65	0	4,364	0.00%
2019/02/19	0	0.00	52	21.50	21.50	-52	4,357	-1.19%
2019/02/18	18	21.12	0	0.00	21.65	18	4,349	0.41%
2019/02/15	11	21.32	0	0.00	21.25	11	4,246	0.26%
2019/02/14	9	23.35	0	0.00	23.60	9	4,145	0.22%
2019/02/13	15	23.62	0	0.00	23.60	15	4,144	0.36%
2019/02/12	10	23.10	0	0.00	23.20	10	4,088	0.24%
2019/01/30	1	23.00	2	23.10	22.65	-1	4,084	-0.02%
2019/01/28	0	0.00	10	22.65	22.90	-10	4,025	-0.25%
2019/01/22	5	21.85	0	0.00	21.80	5	3,980	0.13%
2019/01/17	13	21.93	0	0.00	21.85	13	3,997	0.33%
2019/01/16	25	21.93	0	0.00	21.70	25	4,009	0.62%
2019/01/15	2	21.90	12	21.77	21.70	-10	3,967	-0.25%
2019/01/11	6	22.70	0	0.00	22.70	6	3,793	0.16%
2019/01/10	6	22.92	2	22.60	22.90	4	3,735	0.11%
2019/01/08	1	24.30	3	24.07	24.10	-2	3,594	-0.06%
2019/01/07	12	24.09	0	0.00	24.10	12	3,565	0.34%
2019/01/03	2	24.90	0	0.00	24.80	2	3,535	0.06%
2019/01/02	4	26.20	0	0.00	25.90	4	3,478	0.12%
2018/12/28	2	26.50	0	0.00	26.75	2	3,437	0.06%
2018/12/27	1	26.75	0	0.00	26.35	1	3,434	0.03%
2018/12/26	3	27.02	1	26.70	26.00	2	3,398	0.06%
2018/12/25	4	27.68	0	0.00	27.35	4	3,315	0.12%
2018/12/24	1	29.45	3	29.00	28.45	-2	3,268	-0.06%
2018/12/21	3	27.30	2	28.15	28.25	1	3,155	0.03%
2018/12/20	4	28.36	8	28.78	27.85	-4	3,073	-0.13%
2018/12/19	11	29.31	7	29.29	29.30	4	2,877	0.14%
2018/12/18	6	29.03	2	28.78	28.25	4	2,555	0.16%
2018/12/17	1	28.10	7	28.10	28.10	-6	2,408	-0.25%
2018/12/14	2	28.58	20	28.45	29.00	-18	2,227	-0.81%
2018/12/12	0	0.00	2	26.25	26.00	-2	1,835	-0.11%
2018/12/10	5	25.34	1	24.85	24.85	4	1,772	0.23%
2018/12/07	0	0.00	12	27.14	27.45	-12	1,673	-0.72%
2018/12/06	2	25.90	3	25.40	25.55	-1	1,568	-0.06%
2018/12/04	0	0.00	2	27.10	26.85	-2	1,524	-0.13%
2018/12/03	0	0.00	4	26.15	26.85	-4	1,576	-0.25%
2018/11/30	10	25.45	0	0.00	25.65	10	1,510	0.66%
2018/11/28	0	0.00	2	25.10	25.25	-2	1,438	-0.14%
2018/11/22	2	23.90	0	0.00	23.45	2	1,496	0.13%
2018/11/21	0	0.00	12	24.22	24.10	-12	1,510	-0.79%
2018/11/15	0	0.00	2	25.10	25.00	-2	1,568	-0.13%
2018/11/14	1	24.50	0	0.00	25.00	1	1,551	0.06%
2018/11/08	6	24.15	6	24.15	24.15	0	1,619	0.00%
2018/11/05	0	0.00	2	24.10	23.85	-2	1,686	-0.12%
2018/10/25	6	23.60	6	22.93	23.25	0	1,618	0.00%
2018/10/23	0	0.00	7	22.82	22.45	-7	1,559	-0.45%
2018/10/22	2	21.40	4	22.13	22.05	-2	1,545	-0.13%
2018/10/16	0	0.00	2	21.10	21.05	-2	1,553	-0.13%
2018/10/12	7	19.59	0	0.00	20.40	7	1,569	0.45%
2018/10/11	6	21.10	0	0.00	21.10	6	1,556	0.39%
2018/10/05	2	23.90	0	0.00	24.15	2	1,529	0.13%
2018/09/21	0	0.00	40	24.60	24.40	-40	1,710	-2.34%
2018/09/14	0	0.00	1	25.10	25.25	-1	1,704	-0.06%
2018/09/12	13	24.73	0	0.00	24.70	13	1,729	0.75%
2018/09/11	0	0.00	2	25.10	25.25	-2	1,734	-0.12%
2018/09/10	3	23.95	0	0.00	24.85	3	1,741	0.17%
2018/09/07	4	25.40	0	0.00	24.10	4	1,735	0.23%
2018/09/05	0	0.00	2	27.10	26.75	-2	1,698	-0.12%
2018/09/04	20	26.40	0	0.00	26.40	20	1,684	1.19%
2018/08/30	0	0.00	4	26.45	26.70	-4	1,769	-0.23%
2018/08/27	10	25.90	2	26.10	26.10	8	1,825	0.44%
2018/08/24	0	0.00	4	25.21	25.30	-4	1,805	-0.22%
2018/08/21	2	24.55	0	0.00	24.60	2	1,783	0.11%
2018/08/20	0	0.00	7	24.69	24.95	-7	1,797	-0.39%
2018/08/17	6	24.78	3	24.27	24.50	3	1,787	0.17%
2018/08/16	2	23.20	2	23.45	23.45	0	1,728	0.00%
2018/08/13	6	23.60	0	0.00	23.35	6	1,692	0.35%
2018/08/03	10	25.00	0	0.00	24.85	10	1,660	0.60%
2018/07/31	3	25.05	0	0.00	25.10	3	1,693	0.18%
2018/07/17	0	0.00	1	25.50	25.40	-1	1,935	-0.05%
2018/07/12	0	0.00	1	25.00	25.05	-1	2,129	-0.05%
2018/07/04	1	26.90	5	27.05	26.90	-4	2,598	-0.15%
2018/07/03	6	27.73	0	0.00	27.35	6	2,807	0.21%
2018/07/02	0	0.00	6	27.30	27.15	-6	2,785	-0.22%
2018/06/29	6	26.65	0	0.00	26.60	6	2,918	0.21%
2018/06/26	1	26.20	0	0.00	26.05	1	3,214	0.03%
2018/06/12	10	28.70	0	0.00	28.80	10	3,308	0.30%
2018/06/06	11	28.21	1	28.55	28.55	10	3,365	0.30%
2018/06/05	1	27.00	0	0.00	27.05	1	3,392	0.03%
2018/06/04	0	0.00	4	27.65	27.25	-4	3,463	-0.12%
2018/05/31	4	26.25	0	0.00	26.30	4	3,556	0.11%
2018/05/30	2	26.35	4	26.55	26.25	-2	3,556	-0.06%
2018/05/29	2	26.65	0	0.00	26.65	2	3,559	0.06%
2018/05/28	8	27.30	0	0.00	26.80	8	3,554	0.23%
2018/05/25	10	26.80	0	0.00	26.95	10	3,552	0.28%
2018/05/18	1	26.85	0	0.00	26.65	1	3,667	0.03%
2018/05/17	1	26.70	3	26.70	26.75	-2	3,698	-0.05%
2018/05/11	4	26.06	0	0.00	26.00	4	3,829	0.10%
2018/05/09	1	25.95	0	0.00	25.85	1	3,823	0.03%
2018/05/02	0	0.00	2	26.35	26.10	-2	3,825	-0.05%
2018/04/30	1	26.40	0	0.00	25.95	1	3,820	0.03%
2018/04/27	5	27.00	0	0.00	27.00	5	3,783	0.13%
2018/04/26	6	27.90	1	28.50	27.40	5	3,796	0.13%
2018/04/24	10	27.75	0	0.00	27.55	10	3,774	0.26%
2018/04/20	2	28.50	1	29.50	28.55	1	3,777	0.03%
2018/04/19	16	28.08	18	27.89	28.05	-2	3,734	-0.05%
2018/04/18	1	27.65	9	27.52	27.75	-8	3,706	-0.22%
2018/04/17	15	28.85	14	29.83	28.15	1	3,643	0.03%
2018/04/16	1	30.55	0	0.00	30.35	1	3,572	0.03%
2018/04/12	1	30.80	1	30.85	30.90	0	3,645	0.00%
2018/04/11	3	30.90	6	31.28	30.40	-3	3,870	-0.08%
2018/04/10	17	32.28	9	31.74	30.90	8	3,913	0.20%
2018/04/09	41	32.78	47	32.91	32.80	-6	3,788	-0.16%
2018/04/02	1	32.60	1	32.15	32.15	0	3,569	0.00%
2018/03/30	18	31.78	54	32.18	31.85	-36	3,369	-1.07%
2018/03/26	0	0.00	10	31.03	31.60	-10	3,407	-0.29%
2018/03/23	5	30.70	5	30.95	31.20	0	3,681	0.00%
2018/03/21	0	0.00	5	31.10	31.30	-5	3,614	-0.14%
2018/03/19	15	30.73	0	0.00	30.40	15	3,652	0.41%
2018/03/09	1	31.65	1	31.45	31.00	0	3,693	0.00%
2018/02/12	2	25.53	5	25.98	25.50	-3	3,980	-0.08%
2018/02/09	2	26.13	7	26.20	27.00	-5	3,929	-0.13%
2018/02/08	2	27.78	6	27.70	27.85	-4	3,953	-0.10%
2018/02/07	11	28.22	0	0.00	28.20	11	4,026	0.27%
2018/02/06	3	28.00	16	27.80	27.40	-13	4,080	-0.32%
2018/02/05	3	29.82	0	0.00	30.30	3	4,101	0.07%
2018/02/02	6	30.60	0	0.00	30.75	6	4,186	0.14%
2018/01/23	4	30.83	0	0.00	30.60	4	4,728	0.08%
2018/01/22	5	31.30	0	0.00	31.20	5	4,778	0.10%
2018/01/18	10	31.00	0	0.00	31.00	10	4,819	0.21%
2018/01/12	2	30.45	5	30.40	30.35	-3	4,873	-0.06%
2018/01/10	1	30.85	1	30.75	30.75	0	4,931	0.00%
2018/01/09	2	30.98	25	31.03	30.90	-23	4,960	-0.46%
2018/01/08	20	31.60	0	0.00	31.60	20	4,948	0.40%
2018/01/05	1	33.50	92	33.76	33.20	-91	4,898	-1.86%
2018/01/04	30	31.81	46	32.34	32.70	-16	4,675	-0.34%
2018/01/03	114	31.65	2	31.83	31.70	112	4,688	2.39%	大買/鉅額交易