精材 (3374)-國泰-高雄券商分點個股進出

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

精材

(3374)

可現股當沖

股價
195.5
漲跌
▲3.0
漲幅
+1.56%
成交量
4,999張
產業
上櫃半導體類股
1138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

精材 (3374)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	5.1	196.21	3	197.50	195.50	2.1	7,282	0.03%
2024/12/02	1	193.97	3	192.17	192.50	-2	7,322	-0.03%
2024/11/29	5.1	187.94	3.1	187.38	191.00	2.1	7,408	0.03%
2024/11/28	17.3	184.57	16.1	183.25	185.00	1.2	7,554	0.02%
2024/11/27	11.1	190.78	3.1	190.68	190.00	8	7,635	0.11%
2024/11/26	3.1	194.54	2	196.00	193.00	1.1	7,879	0.01%
2024/11/25	16.3	200.07	15.6	198.29	196.50	0.7	8,181	0.01%
2024/11/22	6.3	201.63	17.2	203.31	201.50	-10.9	8,285	-0.13%
2024/11/21	5.1	194.56	7.1	192.43	194.00	-2	8,422	-0.02%
2024/11/20	9.2	194.24	1	199.44	192.50	8.2	8,736	0.09%
2024/11/19	12.1	191.27	8.1	191.41	198.50	4	8,891	0.05%
2024/11/18	21	194.54	4	191.50	190.00	16.9	9,218	0.18%
2024/11/15	10.1	210.66	2.2	208.58	208.50	8	9,526	0.08%
2024/11/14	4	211.63	2	211.25	211.00	2	9,967	0.02%
2024/11/13	10.4	212.78	3	213.17	211.50	7.4	10,290	0.07%
2024/11/12	8.3	218.30	8.1	216.44	215.00	0.2	10,567	0.00%
2024/11/11	19.2	229.21	21.5	228.98	228.00	-2.3	10,640	-0.02%
2024/11/08	64.8	236.03	37.2	234.17	229.50	27.6	10,742	0.26%
2024/11/07	10	221.01	28.7	225.58	229.00	-18.7	10,646	-0.18%
2024/11/06	24	214.15	6	214.66	210.50	18	10,706	0.17%
2024/11/05	20.1	216.52	16	217.31	215.50	4.1	10,859	0.04%
2024/11/04	1	211.50	1	207.50	211.50	0	11,143	0.00%
2024/11/01	26.1	207.31	3.1	208.44	209.50	23	11,170	0.21%
2024/10/30	4.1	213.04	5.3	214.28	213.50	-1.2	11,388	-0.01%
2024/10/29	1.2	207.17	0.1	209.50	208.50	1.1	11,706	0.01%
2024/10/28	6.1	212.40	2	211.00	209.50	4.1	12,024	0.03%
2024/10/25	5.1	215.59	1.3	216.16	216.00	3.8	12,269	0.03%
2024/10/24	15.8	217.69	9.4	217.93	214.50	6.4	12,476	0.05%
2024/10/23	0.4	226.13	2	226.23	224.00	-1.7	12,503	-0.01%
2024/10/22	3.5	229.09	7.3	229.22	227.00	-3.8	12,571	-0.03%
2024/10/21	9.9	231.83	12	230.41	230.50	-2.2	12,656	-0.02%
2024/10/18	49.8	238.16	30.3	233.77	226.50	19.6	12,772	0.15%
2024/10/17	5	229.53	31	230.80	234.50	-25.9	12,695	-0.20%
2024/10/16	2.1	223.00	1	223.98	223.50	1.1	12,748	0.01%
2024/10/15	13.7	225.88	2.7	226.20	225.50	11	12,944	0.08%
2024/10/14	4.1	225.36	5.9	224.86	225.50	-1.8	13,110	-0.01%
2024/10/11	3.2	222.67	14.7	223.38	224.00	-11.5	13,326	-0.09%
2024/10/09	13.9	227.21	7.6	224.74	224.00	6.3	13,677	0.05%
2024/10/08	6.1	224.72	12.5	220.64	226.00	-6.4	13,727	-0.05%
2024/10/07	20.1	220.66	6.1	219.17	222.00	14	14,110	0.10%
2024/10/04	41.6	215.12	22.6	215.28	218.00	19	14,460	0.13%
2024/10/01	12	206.79	10.1	206.75	208.00	1.9	14,575	0.01%
2024/09/30	1.4	206.79	1.5	207.16	205.50	-0.1	15,121	0.00%
2024/09/27	7.6	212.93	16.2	213.82	211.50	-8.6	15,205	-0.06%
2024/09/26	7.1	217.47	8	214.88	213.00	-0.9	15,296	-0.01%
2024/09/25	35.7	216.55	31.1	218.16	215.00	4.6	15,303	0.03%
2024/09/24	36.2	215.80	26.7	215.52	210.00	9.5	15,271	0.06%
2024/09/23	29.7	229.45	25	228.82	227.50	4.7	15,050	0.03%
2024/09/20	19.3	240.84	20.3	242.05	237.00	-1	15,143	-0.01%
2024/09/19	5.2	235.88	5	234.70	234.50	0.2	15,071	0.00%
2024/09/18	32.1	233.95	25.5	234.52	233.00	6.6	15,112	0.04%
2024/09/16	20.8	237.15	17.1	238.24	239.00	3.8	15,170	0.02%
2024/09/13	37.6	246.34	38.4	245.22	241.00	-0.8	15,382	-0.01%
2024/09/12	17.3	243.66	17.3	244.05	241.00	-0.1	15,411	0.00%
2024/09/11	19.1	227.74	19	227.82	228.00	0.1	15,443	0.00%
2024/09/10	6.4	228.19	5	227.60	227.50	1.4	15,767	0.01%
2024/09/09	25	231.08	26.5	231.33	232.50	-1.4	16,238	-0.01%
2024/09/06	28.4	234.93	35.3	235.00	229.50	-6.8	16,546	-0.04%
2024/09/05	44	240.93	25.8	239.75	233.00	18.2	16,879	0.11%
2024/09/04	16.7	247.34	15	246.77	247.00	1.7	16,997	0.01%
2024/09/03	9.2	258.03	10.4	256.13	252.50	-1.2	16,951	-0.01%
2024/09/02	15.4	265.33	19	262.53	260.00	-3.6	16,904	-0.02%
2024/08/30	46.9	275.16	29.6	272.24	266.00	17.3	16,810	0.10%
2024/08/29	24.8	274.14	26.4	273.55	279.00	-1.6	16,641	-0.01%
2024/08/28	30.4	273.23	41.3	271.90	276.00	-10.9	16,485	-0.07%
2024/08/27	47.1	265.66	58.3	266.63	270.50	-11.2	16,323	-0.07%
2024/08/26	31.4	258.71	31.4	256.38	253.50	0	16,042	0.00%
2024/08/23	57	254.00	59.2	253.12	260.00	-2.1	15,875	-0.01%
2024/08/22	70.8	258.40	56	255.97	258.00	14.7	15,715	0.09%
2024/08/21	44.2	270.70	49.4	270.90	267.00	-5.3	15,345	-0.03%
2024/08/20	47.9	266.71	62.7	267.32	268.00	-14.8	15,079	-0.10%
2024/08/19	47.4	255.90	39.6	254.90	253.00	7.8	14,649	0.05%
2024/08/16	42.5	242.64	65.2	244.06	250.50	-22.7	14,164	-0.16%
2024/08/15	52.7	224.59	47.9	225.42	228.00	4.8	13,677	0.04%
2024/08/14	24.2	217.87	28.5	217.23	216.50	-4.3	13,320	-0.03%
2024/08/13	18.4	203.57	14	202.89	206.50	4.4	12,993	0.03%
2024/08/12	10.2	208.35	10	207.10	205.00	0.2	12,821	0.00%
2024/08/09	37.5	213.79	33.6	210.94	208.00	3.8	12,621	0.03%
2024/08/08	32.8	208.64	20.3	207.12	206.00	12.5	12,303	0.10%
2024/08/07	14.2	200.42	45.4	205.38	209.50	-31.2	12,085	-0.26%
2024/08/06	69.4	200.92	40.5	191.01	190.50	29	11,895	0.24%
2024/08/05	4.6	203.36	0.7	202.50	202.50	4	11,538	0.03%
2024/08/02	30.6	232.13	21	237.88	225.00	9.6	11,490	0.08%
2024/08/01	32.2	246.69	41.7	249.85	250.00	-9.6	11,223	-0.09%
2024/07/31	61.6	229.52	70.2	230.82	234.50	-8.6	10,853	-0.08%
2024/07/30	18	218.67	24.9	221.93	229.50	-6.9	10,505	-0.07%
2024/07/29	25	210.50	81.6	212.89	209.00	-56.6	10,201	-0.55%
2024/07/26	11.1	201.71	11.6	201.94	204.50	-0.5	9,969	-0.01%
2024/07/23	5.1	205.01	10.3	205.96	203.00	-5.2	9,871	-0.05%
2024/07/22	12.7	204.62	14.2	203.84	201.50	-1.5	9,775	-0.02%
2024/07/19	34.3	213.80	28.3	214.24	207.50	6	9,651	0.06%
2024/07/18	72	215.92	20.2	217.03	218.50	51.8	9,462	0.55%
2024/07/17	16.2	219.58	101.1	222.25	226.00	-84.8	9,268	-0.92%	大賣/
2024/07/16	58.6	220.87	47.1	218.48	217.50	11.6	9,064	0.13%
2024/07/15	17	222.76	19	222.84	222.00	-2	8,849	-0.02%
2024/07/12	83	219.17	35.4	220.80	216.00	47.6	8,616	0.55%
2024/07/11	47.2	218.81	63.1	224.78	232.50	-15.9	8,334	-0.19%
2024/07/10	43.5	207.51	33.1	209.66	211.50	10.4	7,926	0.13%
2024/07/09	94.4	206.35	104.4	209.32	207.50	-10	7,760	-0.13%	大賣/
2024/07/08	109	205.81	97.6	205.73	207.00	11.4	7,274	0.16%	大買/
2024/07/05	47.6	193.71	18.9	192.95	199.00	28.6	6,751	0.42%
2024/07/04	41.5	187.55	58.1	189.94	195.00	-16.6	6,431	-0.26%
2024/07/03	12.2	179.53	13.4	178.90	178.00	-1.2	5,841	-0.02%
2024/07/02	8	178.31	18.3	179.63	181.50	-10.3	5,669	-0.18%
2024/07/01	18	178.05	6.1	179.40	176.00	11.9	5,508	0.22%
2024/06/28	23.6	178.20	26.7	179.47	180.00	-3.1	5,448	-0.06%
2024/06/27	13.1	175.46	8.1	174.93	176.00	5	5,282	0.09%
2024/06/26	29	177.14	26.4	178.96	177.00	2.6	5,202	0.05%
2024/06/25	12.4	168.57	18.4	169.12	171.50	-6	4,941	-0.12%
2024/06/24	18.5	174.11	8.1	172.15	172.50	10.4	4,830	0.22%
2024/06/21	14.4	179.72	26.1	179.66	179.00	-11.7	4,732	-0.25%
2024/06/20	33.2	178.12	55.5	179.67	184.50	-22.3	4,569	-0.49%
2024/06/19	56.6	173.38	33.6	171.75	168.00	23	4,287	0.54%
2024/06/18	21.2	177.33	30.4	178.37	180.00	-9.1	4,035	-0.23%
2024/06/17	53.7	178.39	47.6	177.18	174.00	6.1	3,810	0.16%
2024/06/14	54.8	174.75	63.7	175.53	175.50	-8.9	3,415	-0.26%
2024/06/13	40.8	168.84	57.4	170.51	173.00	-16.5	2,861	-0.58%
2024/06/12	31.1	153.01	71.4	152.75	157.50	-40.3	2,443	-1.65%
2024/06/11	24	143.79	41.8	145.14	146.50	-17.8	1,922	-0.93%
2024/06/07	7	134.29	9.4	133.86	135.00	-2.4	1,493	-0.16%
2024/06/06	0	0.00	3	132.33	130.50	-3	1,389	-0.22%
2024/06/05	2.1	129.25	0	0.00	128.50	2.1	1,339	0.16%
2024/06/04	1.1	131.00	3	130.33	130.50	-1.9	1,413	-0.13%
2024/06/03	0	0.00	1	128.50	129.50	-1	1,412	-0.07%
2024/05/31	3	131.97	11	133.09	127.50	-8	1,400	-0.57%
2024/05/30	8	129.31	9.1	130.05	129.50	-1.1	1,304	-0.08%
2024/05/29	7	130.21	3.3	128.59	128.50	3.7	1,272	0.29%
2024/05/28	4	128.75	2.1	129.68	129.00	1.9	1,245	0.15%
2024/05/27	1.1	119.00	0	119.50	120.00	1	1,163	0.09%
2024/05/24	2	119.00	1	118.50	119.50	1	1,180	0.09%
2024/05/23	2	118.00	0.1	117.00	116.50	1.9	1,213	0.16%
2024/05/22	0	0.00	1	116.50	118.00	-1	1,324	-0.08%
2024/05/21	1	115.50	0	0.00	115.50	1	1,392	0.07%
2024/05/20	1	115.50	0	0.00	115.50	1	1,502	0.07%
2024/05/17	0	117.50	0	116.50	116.50	0	1,584	0.00%
2024/05/13	0	116.00	0	0.00	116.50	0	1,827	0.00%
2024/05/10	0	118.00	1	118.00	118.50	-1	1,900	-0.05%
2024/05/08	0	0.00	1	115.50	117.00	-1	1,975	-0.05%
2024/05/07	2	115.00	1	115.00	115.50	1	2,001	0.05%
2024/05/06	0.2	116.17	1	115.50	115.50	-0.8	2,011	-0.04%
2024/05/03	0	0.00	1	117.00	117.00	-1	2,021	-0.05%
2024/04/30	0	0.00	0.1	117.00	117.00	-0.1	2,090	0.00%
2024/04/26	0	0.00	5.3	115.06	117.00	-5.3	2,129	-0.25%
2024/04/25	1.1	114.09	1	115.00	114.50	0.1	2,190	0.00%
2024/04/24	0.2	116.00	0.1	115.00	115.50	0.1	2,205	0.00%
2024/04/23	0.1	113.00	0	113.00	113.50	0.1	2,217	0.00%
2024/04/22	0.1	112.87	0	0.00	111.00	0.1	2,219	0.01%
2024/04/19	1.1	113.97	0	113.50	113.50	1	2,216	0.05%
2024/04/18	0.1	117.19	1	116.50	117.50	-0.9	2,195	-0.04%
2024/04/17	0	118.50	0	0.00	117.50	0	2,193	0.00%
2024/04/16	0.1	118.42	3.2	117.87	117.50	-3.1	2,187	-0.14%
2024/04/15	4	121.38	0	0.00	121.50	4	2,174	0.19%
2024/04/12	0	0.00	1	125.00	124.50	-1	2,169	-0.05%
2024/04/11	1	125.99	2	124.50	125.50	-1	2,166	-0.05%
2024/04/10	0	0.00	2	128.99	129.00	-2	2,162	-0.09%
2024/04/09	4	129.63	0.6	129.00	127.50	3.4	2,159	0.16%
2024/04/08	0	0.00	3	128.00	127.00	-3	2,133	-0.14%
2024/04/03	3	127.17	0	0.00	127.50	3	2,131	0.14%
2024/04/02	2	128.00	4	127.50	127.50	-2	2,130	-0.09%
2024/04/01	1	125.00	2.2	125.00	124.50	-1.2	2,121	-0.06%
2024/03/29	0.2	124.00	1	124.00	124.00	-0.9	2,127	-0.04%
2024/03/28	0.1	124.00	2	124.00	123.50	-1.9	2,128	-0.09%
2024/03/27	0.2	123.77	1	125.00	124.00	-0.8	2,137	-0.04%
2024/03/26	2.2	124.59	5.2	124.23	124.50	-3	2,136	-0.14%
2024/03/25	0.2	128.48	1	128.00	127.50	-0.8	2,153	-0.04%
2024/03/22	1	129.50	7	129.57	128.50	-6	2,159	-0.28%
2024/03/21	2.1	127.45	1	127.00	127.00	1.1	2,134	0.05%
2024/03/20	3.2	127.28	1.1	128.89	126.00	2.1	2,190	0.10%
2024/03/19	2.4	126.99	2	127.25	126.50	0.4	2,207	0.02%
2024/03/18	3.1	126.49	8	125.19	126.50	-4.9	2,216	-0.22%
2024/03/15	2.2	124.76	28	123.91	123.50	-25.8	2,250	-1.15%
2024/03/14	2.3	126.20	3	126.33	125.50	-0.8	2,331	-0.03%
2024/03/13	4.4	127.31	1	127.00	126.50	3.4	2,357	0.14%
2024/03/12	2.1	127.55	2	129.00	129.50	0.1	2,385	0.01%
2024/03/11	2.7	129.56	1	128.50	128.50	1.7	2,393	0.07%
2024/03/08	33	132.24	19.1	131.70	129.50	14	2,439	0.57%
2024/03/07	5	133.70	4	131.38	131.50	1	2,390	0.04%
2024/03/06	2.1	131.28	14	131.43	132.00	-11.9	2,447	-0.49%
2024/03/05	0	0.00	8.2	131.89	131.50	-8.2	2,529	-0.33%
2024/03/04	10.1	131.45	1	132.50	130.50	9.1	2,580	0.35%
2024/03/01	4.2	130.01	2	130.00	129.50	2.2	2,691	0.08%
2024/02/29	1.1	130.45	1	129.50	132.00	0.1	2,817	0.00%
2024/02/27	2.1	129.01	0.1	131.00	128.50	2	2,893	0.07%
2024/02/26	3.2	131.04	1	130.50	130.50	2.2	3,073	0.07%
2024/02/23	12.5	135.81	10	134.25	132.50	2.5	3,063	0.08%
2024/02/22	7	130.93	4.2	130.77	131.50	2.9	3,009	0.09%
2024/02/21	8.7	129.82	2	129.50	129.50	6.7	2,972	0.23%
2024/02/20	6.2	135.83	3	136.00	135.50	3.2	2,886	0.11%
2024/02/19	3.3	135.04	6.3	134.52	133.50	-3	2,822	-0.11%
2024/02/16	1	131.01	6	131.67	132.50	-5	2,756	-0.18%
2024/02/15	1.5	129.73	4	130.75	131.50	-2.5	2,759	-0.09%
2024/02/05	5	127.20	1	126.50	126.50	4	2,821	0.14%
2024/02/02	2	127.50	3.3	128.64	128.00	-1.3	2,833	-0.05%
2024/02/01	3	126.33	4	127.50	126.00	-1	2,787	-0.04%
2024/01/31	2	126.00	5	126.50	125.50	-3	2,787	-0.11%
2024/01/30	1	126.50	0	0.00	127.00	1	2,866	0.04%
2024/01/29	1	127.00	4.1	127.00	126.50	-3.1	2,963	-0.11%
2024/01/26	0	125.50	0.3	126.00	126.00	-0.3	2,974	-0.01%
2024/01/25	2.3	127.43	2.2	127.50	126.50	0.1	2,989	0.00%
2024/01/24	2	127.50	3	128.00	127.50	-1	2,970	-0.03%
2024/01/23	1.4	127.18	0	0.00	127.00	1.4	2,959	0.05%
2024/01/22	0	127.00	3	127.50	127.00	-3	2,955	-0.10%
2024/01/19	10	127.90	8.7	127.13	125.50	1.3	2,939	0.04%
2024/01/17	1	123.00	2	124.00	122.00	-1	2,970	-0.03%
2024/01/16	0	0.00	1.4	123.43	124.00	-1.4	2,963	-0.05%
2024/01/12	0	123.00	0	0.00	122.00	0	3,070	0.00%
2024/01/11	1.4	121.26	2.2	122.50	122.50	-0.8	3,149	-0.03%
2024/01/10	1	121.00	0	0.00	121.50	1	3,164	0.03%
2024/01/09	1.1	121.00	0	0.00	120.50	1.1	3,195	0.03%
2024/01/08	4.3	121.80	0.4	121.49	120.50	3.9	3,204	0.12%
2024/01/05	0	122.50	3	122.83	123.00	-3	3,216	-0.09%
2024/01/04	1.1	125.82	5	126.00	123.00	-3.9	3,265	-0.12%
2024/01/03	1.1	124.50	2	124.50	124.00	-0.9	3,256	-0.03%
2024/01/02	0	0.00	2.1	126.71	126.00	-2.1	3,248	-0.06%
2023/12/29	3.1	127.00	0	0.00	127.50	3.1	3,250	0.09%
2023/12/28	2	128.00	4	128.88	128.00	-2	3,273	-0.06%
2023/12/26	0.5	127.50	1	127.00	126.50	-0.5	3,311	-0.02%
2023/12/25	0.4	125.42	1	126.00	125.00	-0.6	3,377	-0.02%
2023/12/22	1	126.00	10	125.00	124.50	-9	3,433	-0.26%
2023/12/21	4.3	124.80	0	0.00	125.00	4.3	3,416	0.13%
2023/12/20	0.1	126.23	1	125.50	125.00	-0.9	3,405	-0.03%
2023/12/19	0.4	126.71	0	0.00	127.00	0.4	3,373	0.01%
2023/12/18	3.2	128.19	3	127.67	128.00	0.2	3,370	0.01%
2023/12/15	3	130.66	4	131.25	130.00	-1	3,365	-0.03%
2023/12/14	4	130.50	3	130.66	130.00	1	3,308	0.03%
2023/12/13	2	128.75	2.1	128.28	128.00	-0.1	3,271	0.00%
2023/12/12	3.1	128.33	4.2	128.36	127.50	-1.1	3,258	-0.03%
2023/12/11	6.3	129.06	5.2	128.27	128.50	1.1	3,222	0.03%
2023/12/08	3	138.00	1	138.00	136.00	2	3,128	0.06%
2023/12/07	7.4	135.58	3	135.50	135.00	4.4	3,092	0.14%
2023/12/06	2.6	137.29	2	137.25	136.00	0.6	3,046	0.02%
2023/12/05	4	137.12	4	137.00	135.50	0	3,037	0.00%
2023/12/04	4	138.50	3	138.00	137.50	1	2,976	0.03%
2023/12/01	17	139.06	10	139.25	139.50	7	2,929	0.24%
2023/11/30	11.2	138.09	11	138.45	138.00	0.2	2,840	0.01%
2023/11/29	2	137.00	2	134.75	136.00	0	2,739	0.00%
2023/11/28	7	133.07	1	134.50	132.50	6	2,664	0.23%
2023/11/27	6	139.00	12	137.75	133.50	-6	2,531	-0.24%
2023/11/24	13	137.19	4	138.00	136.50	9	2,387	0.38%
2023/11/22	1	133.00	3.1	133.02	133.50	-2.1	2,096	-0.10%
2023/11/21	1.1	131.00	2.2	132.24	132.50	-1.1	2,064	-0.05%
2023/11/20	0	0.00	8.1	130.43	131.00	-8.1	2,017	-0.40%
2023/11/17	1.1	130.00	1.5	130.00	129.50	-0.4	1,997	-0.02%
2023/11/16	1.1	128.45	4	128.25	128.00	-2.9	1,978	-0.15%
2023/11/15	10	129.80	3	129.67	128.50	7	1,973	0.36%
2023/11/14	9	129.61	10.5	130.43	130.00	-1.5	1,941	-0.08%
2023/11/13	15	130.30	13.2	132.66	128.50	1.8	1,908	0.10%
2023/11/10	5	127.70	1	127.00	127.00	4	1,789	0.22%
2023/11/09	0	126.50	0	0.00	129.00	0	1,763	0.00%
2023/11/08	3.1	127.85	0	128.50	128.50	3.1	1,773	0.17%
2023/11/07	5.1	129.30	4.2	129.52	130.00	0.9	1,712	0.05%
2023/11/06	8.1	127.51	17.1	127.20	128.00	-9	1,633	-0.55%
2023/11/03	15	119.93	10	122.00	121.00	5	1,518	0.33%
2023/11/02	3	119.00	5	119.70	120.00	-2	1,517	-0.13%
2023/11/01	1	117.50	1	115.50	115.50	0	1,514	0.00%
2023/10/31	0	0.00	1	120.00	115.50	-1	1,516	-0.07%
2023/10/30	0.1	118.00	0	0.00	117.00	0.1	1,510	0.01%
2023/10/27	1.2	117.88	1	117.00	117.00	0.2	1,535	0.01%
2023/10/26	6.1	120.66	2.1	118.71	117.50	4	1,550	0.26%
2023/10/25	8.4	122.94	0	122.00	122.50	8.3	1,527	0.54%
2023/10/24	1	118.00	1	118.00	118.00	0	1,478	0.00%
2023/10/23	2.1	118.95	4.2	118.43	116.50	-2.1	1,494	-0.14%
2023/10/20	15	121.83	0	0.00	120.00	15	1,498	1.00%
2023/10/19	4.2	124.19	4.3	121.32	123.50	-0.1	1,467	-0.01%
2023/10/18	1.1	116.14	1	116.50	116.00	0.1	1,470	0.01%
2023/10/17	0	0.00	7	118.64	118.00	-7	1,490	-0.47%
2023/10/12	17	118.50	16.6	117.94	119.00	0.4	1,593	0.03%
2023/10/11	0	0.00	0.1	114.46	112.50	-0.1	1,613	-0.01%
2023/10/05	0	0.00	1	112.00	112.00	-1	1,797	-0.06%
2023/10/04	1	110.01	0	0.00	111.00	1	1,849	0.05%
2023/10/03	1.1	114.00	0	0.00	114.00	1.1	1,884	0.06%
2023/10/02	2	116.50	0.1	117.50	115.50	1.9	1,943	0.10%
2023/09/28	20	117.70	17	116.47	117.50	3	2,015	0.15%
2023/09/27	2	112.97	4.1	114.49	118.00	-2.1	2,224	-0.09%
2023/09/25	0.1	109.50	0	0.00	108.50	0.1	2,693	0.00%
2023/09/22	0	0.00	1.1	108.05	109.00	-1.1	2,730	-0.04%
2023/09/21	1	106.02	0	0.00	106.00	1	2,758	0.04%
2023/09/20	1.1	108.10	0	0.00	108.00	1.1	2,834	0.04%
2023/09/19	0.2	112.67	0	0.00	111.00	0.2	2,924	0.01%
2023/09/15	0	113.50	0	0.00	113.50	0	3,046	0.00%
2023/09/14	0	0.00	1	113.00	113.00	-1	3,093	-0.03%
2023/09/12	0.1	111.50	0	0.00	110.50	0.1	3,224	0.00%
2023/09/11	1.1	110.00	0.2	110.50	110.00	0.9	3,387	0.03%
2023/09/08	1	112.50	1	113.00	111.50	0	3,478	0.00%
2023/09/05	1	116.50	1	117.50	117.00	0	4,457	0.00%
2023/09/04	0.1	113.05	0	0.00	113.00	0.1	4,748	0.00%
2023/08/31	0.2	113.00	0	0.00	114.00	0.2	4,918	0.00%
2023/08/30	1	112.00	0	0.00	112.00	1	4,926	0.02%
2023/08/25	0.2	112.00	0	0.00	111.00	0.2	4,937	0.00%
2023/08/24	0	114.00	10	114.00	113.50	-10	4,937	-0.20%
2023/08/23	10	113.00	2	112.50	113.00	8	4,936	0.16%
2023/08/22	0	111.00	0	0.00	110.50	0	4,959	0.00%
2023/08/18	0	110.00	0	0.00	109.00	0	4,945	0.00%
2023/08/17	1	111.96	0	0.00	112.00	1	4,932	0.02%
2023/08/16	0.1	110.00	1	110.00	110.00	-1	4,920	-0.02%
2023/08/15	0.2	109.53	0	0.00	110.00	0.2	4,908	0.00%
2023/08/14	2.2	106.35	6	108.75	109.00	-3.8	4,897	-0.08%
2023/08/11	2	113.25	0	0.00	113.50	2	4,858	0.04%
2023/08/10	0.3	113.86	3	113.50	113.00	-2.7	4,851	-0.06%
2023/08/09	0.1	117.09	0	0.00	117.00	0.1	4,829	0.00%
2023/08/08	0.1	118.00	10	118.00	116.00	-10	4,820	-0.21%
2023/08/07	3	120.50	6	119.42	119.00	-3	4,807	-0.06%
2023/08/04	1.1	119.95	5	119.40	121.00	-3.9	4,784	-0.08%
2023/08/02	1.1	122.52	20	121.10	120.50	-18.9	4,776	-0.40%
2023/08/01	3.1	123.04	15	123.83	123.50	-11.9	4,750	-0.25%
2023/07/31	6	127.83	25	128.06	125.00	-19	4,721	-0.40%
2023/07/28	7.1	128.16	3.2	128.86	128.50	3.9	4,688	0.08%
2023/07/27	1	127.00	1.4	127.36	127.00	-0.4	4,669	-0.01%
2023/07/26	4.6	125.57	6.5	126.85	125.50	-2	4,655	-0.04%
2023/07/25	2.3	131.04	5.1	129.41	129.00	-2.8	4,639	-0.06%
2023/07/24	3.1	127.48	5.1	126.00	126.50	-2	4,607	-0.04%
2023/07/21	1.4	127.84	4.9	129.47	129.50	-3.5	4,566	-0.08%
2023/07/20	3.3	133.85	6	134.59	136.50	-2.7	4,510	-0.06%
2023/07/19	5	134.50	4.1	135.51	134.00	0.9	4,475	0.02%
2023/07/18	3.1	134.62	9	133.61	132.50	-5.9	4,433	-0.13%
2023/07/17	15.2	135.82	4	136.00	134.00	11.2	4,399	0.25%
2023/07/14	5	137.40	3.3	137.49	138.00	1.7	4,358	0.04%
2023/07/13	11.1	138.02	8	138.13	134.50	3.1	4,332	0.07%
2023/07/12	6.1	137.60	11.5	137.14	137.00	-5.4	4,253	-0.13%
2023/07/11	10.2	135.49	6	134.58	133.50	4.2	4,175	0.10%
2023/07/10	14.4	135.86	8.1	135.62	136.00	6.3	4,119	0.15%
2023/07/07	18.1	134.83	13.1	133.79	134.00	5	4,061	0.12%
2023/07/06	17.4	138.37	14	137.11	135.00	3.4	3,973	0.09%
2023/07/05	71.1	144.95	28.2	142.90	140.00	43	3,862	1.11%
2023/07/04	30	137.47	44	140.99	144.50	-14	3,576	-0.39%
2023/07/03	23.1	131.15	18.7	130.95	131.50	4.4	3,173	0.14%
2023/06/30	5.1	126.60	5.2	126.58	128.50	-0.1	3,046	0.00%
2023/06/29	4	126.00	3	126.50	126.00	1	3,017	0.03%
2023/06/28	17.1	128.18	12	128.08	126.50	5.1	3,009	0.17%
2023/06/27	13	128.65	15.4	127.46	126.50	-2.4	2,960	-0.08%
2023/06/26	3	124.50	5	124.10	124.50	-2	2,867	-0.07%
2023/06/21	7.2	123.75	6.1	123.42	123.00	1.1	2,813	0.04%
2023/06/20	8	126.88	0	0.00	126.50	8	2,776	0.29%
2023/06/19	4.2	128.88	9.1	129.33	129.00	-4.9	2,744	-0.18%
2023/06/16	10.2	128.05	3	128.50	127.00	7.1	2,673	0.27%
2023/06/15	8.3	133.84	16.3	133.16	130.00	-8	2,616	-0.30%
2023/06/14	15.2	129.00	4	128.88	129.00	11.2	2,456	0.45%
2023/06/13	46.1	128.90	42	129.00	130.00	4.1	2,372	0.17%
2023/06/12	134.2	133.51	91	132.18	128.00	43.1	2,139	2.02%	大買/
2023/06/09	24	124.31	30.6	125.84	128.00	-6.6	1,682	-0.39%
2023/06/08	53.2	118.15	46.3	117.22	116.50	6.9	1,425	0.49%
2023/06/07	7	110.43	37.2	110.35	113.00	-30.2	1,147	-2.63%
2023/06/06	0	0.00	2	107.00	107.00	-2	1,034	-0.19%
2023/06/05	1	106.00	1	106.50	106.50	0	1,155	0.00%
2023/06/02	0	0.00	1	106.50	105.00	-1	1,148	-0.09%
2023/06/01	0	0.00	3	105.00	105.00	-3	1,157	-0.26%
2023/05/30	1	104.50	0	0.00	105.50	1	1,153	0.09%
2023/05/29	1	105.00	0	0.00	105.00	1	1,152	0.09%
2023/05/26	7	105.43	6	106.25	104.50	1	1,146	0.09%
2023/05/25	0	0.00	1	102.00	102.50	-1	1,117	-0.09%
2023/05/24	0	0.00	1	101.00	100.50	-1	1,130	-0.09%
2023/05/23	0	0.00	1	101.00	100.50	-1	1,138	-0.09%
2023/05/22	0	0.00	0	100.50	100.50	0	1,151	0.00%
2023/05/19	0	100.00	0	0.00	99.70	0	1,199	0.00%
2023/05/17	2	99.45	0	99.60	99.40	2	1,234	0.16%
2023/05/16	0.1	99.10	1	99.10	99.10	-0.9	1,243	-0.07%
2023/05/15	0	0.00	0.2	97.20	97.00	-0.2	1,258	-0.02%
2023/05/12	0.2	97.50	0	0.00	98.00	0.2	1,349	0.01%
2023/05/11	2.3	97.12	2	97.00	95.90	0.3	1,373	0.02%
2023/05/09	2	99.35	0	0.00	98.40	2	1,398	0.14%
2023/05/03	0	100.00	0	0.00	99.50	0	1,479	0.00%
2023/05/02	0	99.10	0	0.00	99.40	0	1,496	0.00%
2023/04/28	0.3	98.90	0	0.00	98.00	0.3	1,579	0.02%
2023/04/27	1	98.00	0	0.00	98.10	1	1,583	0.06%
2023/04/26	2	95.95	1	95.80	98.80	1	1,599	0.06%
2023/04/25	2	99.75	0	0.00	97.80	2	1,649	0.12%
2023/04/21	1	102.00	0	0.00	102.00	1	1,639	0.06%
2023/04/20	3	105.67	3	106.00	105.00	0	1,658	0.00%
2023/04/19	1	108.50	0	0.00	107.50	1	1,685	0.06%
2023/04/18	5	111.70	7.1	111.56	110.50	-2.1	1,686	-0.12%
2023/04/17	12	109.92	1.1	107.64	110.00	11	1,643	0.67%
2023/04/14	0.1	107.50	0	0.00	106.50	0.1	1,612	0.00%
2023/04/12	0	108.00	6	107.50	107.00	-6	1,616	-0.37%
2023/04/11	0	0.00	1	107.51	108.00	-1	1,615	-0.06%
2023/03/31	1.1	108.97	2	109.00	108.00	-0.9	1,652	-0.06%
2023/03/30	1	109.00	0	0.00	109.00	1	1,655	0.06%
2023/03/29	0	109.00	1	107.50	107.50	-1	1,661	-0.06%
2023/03/28	7	110.14	3	111.00	110.00	4	1,664	0.24%
2023/03/27	8	109.69	2	109.00	108.00	6	1,636	0.37%
2023/03/24	0	0.00	0	111.00	110.50	0	1,643	0.00%
2023/03/23	1	110.00	0	0.00	110.00	1	1,629	0.06%
2023/03/22	0.1	109.50	4.1	109.75	110.00	-4	1,625	-0.24%
2023/03/21	3	108.33	0	0.00	108.00	3	1,613	0.19%
2023/03/20	2	107.00	0	0.00	108.00	2	1,614	0.12%
2023/03/17	0.1	106.00	2	106.50	106.50	-1.9	1,619	-0.12%
2023/03/16	2	105.50	0	0.00	105.00	2	1,624	0.12%
2023/03/15	0.3	108.67	5	107.50	107.50	-4.7	1,645	-0.29%
2023/03/14	6	107.08	0	0.00	106.50	6	1,667	0.36%
2023/03/13	1.1	106.55	0	0.00	107.00	1.1	1,736	0.06%
2023/03/10	1.5	110.33	4	110.38	110.00	-2.5	1,747	-0.14%
2023/03/09	12	111.92	13	111.46	111.50	-1	1,840	-0.05%
2023/03/08	12.1	110.88	16.6	110.85	111.50	-4.4	1,820	-0.24%
2023/03/07	3	105.50	2	105.25	105.00	1	1,717	0.06%
2023/03/06	0	0.00	4	105.13	105.50	-4	1,721	-0.23%
2023/03/03	3	103.67	2	103.50	103.00	1	1,724	0.06%
2023/03/02	0	0.00	3	104.00	103.50	-3	1,756	-0.17%
2023/03/01	4	103.50	7	103.21	104.00	-3	1,810	-0.17%
2023/02/24	2.1	103.51	0	0.00	103.00	2.1	1,836	0.11%
2023/02/23	1	102.00	2	103.00	103.50	-1	1,875	-0.05%
2023/02/22	3	101.83	0	0.00	101.50	3	1,922	0.16%
2023/02/21	2	104.00	0	0.00	104.00	2	1,967	0.10%
2023/02/17	1	103.51	1	103.50	104.00	0	2,329	0.00%
2023/02/16	3	106.50	3	106.66	106.50	0	2,299	0.00%
2023/02/15	2	104.00	0	0.00	104.00	2	2,338	0.09%
2023/02/14	0	0.00	1	106.50	106.00	-1	2,348	-0.04%
2023/02/13	1	106.00	2	106.50	105.50	-1	2,382	-0.04%
2023/02/10	15	109.33	17	111.97	107.00	-2	2,416	-0.08%
2023/02/09	8	110.00	3	109.83	109.50	5	2,373	0.21%
2023/02/08	0.1	109.00	0	0.00	108.50	0.1	2,368	0.00%
2023/02/07	3	108.33	2	108.50	108.00	1	2,346	0.04%
2023/02/06	1.5	106.83	2	106.50	107.00	-0.5	2,345	-0.02%
2023/02/03	6	109.08	7.1	109.43	107.50	-1.1	2,350	-0.05%
2023/02/02	6	109.25	3.4	109.53	109.00	2.7	2,346	0.11%
2023/02/01	0	0.00	1.1	107.02	107.50	-1.1	2,326	-0.05%
2023/01/31	2	106.00	1.1	106.55	107.00	0.9	2,332	0.04%
2023/01/30	8	107.12	6	107.00	106.00	2	2,325	0.09%
2023/01/17	1	103.50	6	104.67	104.50	-5	2,255	-0.22%
2023/01/16	6	103.67	5.3	103.91	103.50	0.7	2,261	0.03%
2023/01/13	35	105.06	36.1	102.38	101.50	-1.1	2,252	-0.05%
2023/01/12	2.3	101.78	0	0.00	101.00	2.3	2,200	0.10%
2023/01/11	1.1	102.55	0	0.00	102.50	1.1	2,206	0.05%
2023/01/10	2.1	106.00	0	0.00	104.50	2.1	2,203	0.10%
2023/01/09	1	104.50	2	104.25	104.00	-1	2,182	-0.05%
2023/01/06	0.1	102.00	1.3	102.13	102.00	-1.2	2,163	-0.06%
2023/01/05	2	98.40	0	0.00	97.80	2	2,167	0.09%
2023/01/04	1	98.00	0	0.00	98.50	1	2,200	0.05%
2022/12/29	1	96.90	0	0.00	96.30	1	2,280	0.04%
2022/12/28	2.1	97.05	5	96.60	95.40	-2.9	2,345	-0.12%
2022/12/26	0.1	98.95	0	0.00	98.50	0.1	2,486	0.00%
2022/12/23	4	99.00	8	99.55	99.50	-4	2,554	-0.16%
2022/12/22	1	102.00	0	0.00	101.00	1	2,641	0.04%
2022/12/21	3	102.00	1.3	101.73	100.50	1.7	2,707	0.06%
2022/12/20	1	104.00	3	102.83	100.50	-2	2,752	-0.07%
2022/12/19	3	103.83	10	103.40	103.50	-7	2,786	-0.25%
2022/12/16	3	102.67	10	102.00	102.50	-7	2,826	-0.25%
2022/12/14	0	0.00	5	104.40	105.50	-5	2,808	-0.18%
2022/12/13	2	103.00	1	103.50	102.50	1	2,799	0.04%
2022/12/12	1	104.00	0	0.00	103.50	1	2,793	0.04%
2022/12/09	0	0.00	4	105.25	105.00	-4	2,796	-0.14%
2022/12/08	1	104.00	1	104.00	104.00	0	2,788	0.00%
2022/12/07	4.1	105.27	3	104.50	103.50	1.1	2,784	0.04%
2022/12/06	0.1	107.50	0.1	109.20	106.50	0	2,754	0.00%
2022/12/05	16.1	111.34	3.1	111.17	111.00	13.1	2,723	0.48%
2022/12/02	0	0.00	0.2	107.75	108.50	-0.2	2,658	-0.01%
2022/12/01	20.1	108.77	11.1	108.31	106.00	9	2,630	0.34%
2022/11/29	1	102.50	0	0.00	103.00	1	2,536	0.04%
2022/11/28	0.4	104.50	1.1	104.00	104.00	-0.7	2,518	-0.03%
2022/11/25	1	105.50	1	104.00	104.00	0	2,550	0.00%
2022/11/24	1	103.51	9	104.33	105.50	-8	2,562	-0.31%
2022/11/23	1	104.50	0	0.00	104.00	1	2,530	0.04%
2022/11/22	2	104.00	8	104.00	105.00	-6	2,489	-0.24%
2022/11/21	7.1	106.70	6	105.50	104.50	1.1	2,488	0.04%
2022/11/18	9	106.28	8	105.50	106.00	1	2,459	0.04%
2022/11/17	3.3	106.00	5.1	104.71	107.00	-1.7	2,423	-0.07%
2022/11/16	33	110.11	16.4	109.03	108.00	16.6	2,381	0.70%
2022/11/15	11	106.77	13.1	108.16	109.50	-2.1	2,254	-0.09%
2022/11/14	0	99.20	2	99.20	99.70	-2	2,158	-0.09%
2022/11/11	6.1	99.47	4	97.80	97.80	2.1	2,164	0.10%
2022/11/10	1	95.20	2	95.25	95.50	-1	2,125	-0.05%
2022/11/09	4	93.88	3	94.27	94.40	1	2,125	0.05%
2022/11/08	2.3	93.93	3	95.13	92.40	-0.7	2,124	-0.03%
2022/11/07	4	93.98	4	94.85	93.30	0	2,197	0.00%
2022/11/04	3	93.00	1	94.10	96.70	2	2,209	0.09%
2022/11/03	1	94.30	0	0.00	94.80	1	2,265	0.04%
2022/11/02	1	94.40	0	0.00	94.40	1	2,346	0.04%
2022/11/01	1	94.90	3	95.40	94.70	-2	2,396	-0.08%
2022/10/31	3	94.10	4	94.57	95.70	-1	2,495	-0.04%
2022/10/28	1	92.30	1	91.50	91.40	0	2,528	0.00%
2022/10/27	0	0.00	3	91.80	92.90	-3	2,534	-0.12%
2022/10/25	0	0.00	1	88.50	87.50	-1	2,534	-0.04%
2022/10/24	5	89.98	4	89.55	88.40	1	2,546	0.04%
2022/10/21	0	0.00	2	90.80	89.60	-2	2,560	-0.08%
2022/10/20	2	89.85	0	0.00	90.10	2	2,597	0.08%
2022/10/19	0	0.00	2	92.20	91.10	-2	2,641	-0.08%
2022/10/18	1	93.30	0	0.00	91.70	1	2,659	0.04%
2022/10/17	3	88.40	3	90.58	91.50	0	2,731	0.00%
2022/10/14	0	0.00	1	90.98	90.50	-1	2,810	-0.04%
2022/10/13	0	0.00	2	87.45	85.10	-2	2,835	-0.07%
2022/10/12	2	91.00	3	91.07	90.60	-1	2,837	-0.04%
2022/10/11	2.1	88.70	2	89.85	88.50	0.1	2,908	0.00%
2022/10/07	1	95.00	1	94.60	94.60	0	3,000	0.00%
2022/10/06	2	95.05	4	94.65	95.50	-2	3,040	-0.07%
2022/10/05	9	96.19	8	95.08	94.20	1	3,049	0.03%
2022/10/04	4	92.58	7	92.96	93.80	-3	3,038	-0.10%
2022/10/03	8.1	92.75	8	92.20	91.00	0.1	3,013	0.00%
2022/09/30	2.1	94.07	6.2	94.74	96.00	-4.1	3,088	-0.13%
2022/09/29	10	93.95	5	93.50	92.90	5	3,245	0.15%
2022/09/28	4.1	98.01	0	0.00	97.20	4.1	3,202	0.13%
2022/09/27	3	100.43	1	98.20	106.00	2	3,173	0.06%
2022/09/26	5.1	105.19	0	0.00	103.00	5.1	3,145	0.16%
2022/09/23	5.1	115.29	0	0.00	113.00	5.1	3,130	0.16%
2022/09/22	1	119.50	0	0.00	121.00	1	3,115	0.03%
2022/09/14	0	0.00	2.2	123.87	125.00	-2.2	3,354	-0.06%
2022/09/12	0.3	125.50	1	125.50	125.50	-0.7	3,473	-0.02%
2022/09/08	2.1	122.26	3	123.50	124.50	-0.9	3,512	-0.03%
2022/09/07	0.1	116.92	1	119.50	120.50	-0.9	3,553	-0.02%
2022/09/06	3	119.67	1	120.00	119.50	2	3,601	0.06%
2022/09/05	3	124.33	4	123.88	122.00	-1	3,648	-0.03%
2022/09/02	1	127.00	0	0.00	128.50	1	3,656	0.03%
2022/09/01	1	127.50	0.1	128.50	127.50	0.9	3,671	0.02%
2022/08/31	2	126.50	5	129.50	131.50	-3	3,663	-0.08%
2022/08/29	6	124.76	1	126.00	126.00	5	3,692	0.14%
2022/08/26	0.2	130.25	5	131.10	128.00	-4.8	3,795	-0.13%
2022/08/25	0	0.00	5.2	130.10	129.50	-5.2	3,821	-0.14%
2022/08/24	2.1	128.51	0	128.00	128.00	2	3,855	0.05%
2022/08/23	2	127.75	2	128.00	127.50	0	3,982	0.00%
2022/08/22	9.1	131.03	6	130.50	128.50	3.1	4,022	0.08%
2022/08/19	8	128.25	4	128.50	129.50	4	3,998	0.10%
2022/08/17	1	124.00	2	123.75	124.00	-1	3,950	-0.03%
2022/08/16	1	122.51	0	0.00	123.00	1	3,983	0.03%
2022/08/15	3	124.50	6	123.67	124.50	-3	4,055	-0.07%
2022/08/12	4	119.50	2	117.00	122.50	2	4,094	0.05%
2022/08/11	5	123.49	9	121.50	120.50	-4	4,113	-0.10%
2022/08/10	8	121.13	4	121.25	120.50	4	4,137	0.10%
2022/08/09	6	126.17	2	125.75	125.00	4	4,121	0.10%
2022/08/08	2.1	129.57	0.1	130.00	130.00	2	4,069	0.05%
2022/08/05	10	130.35	8.1	130.19	129.50	1.9	4,038	0.05%
2022/08/04	1	127.50	6	127.33	129.50	-5	3,959	-0.13%
2022/08/02	0	0.00	1	124.00	127.00	-1	3,967	-0.03%
2022/08/01	1	126.50	2	126.50	127.00	-1	3,991	-0.03%
2022/07/29	0	0.00	3.2	128.52	129.00	-3.2	4,034	-0.08%
2022/07/28	5	128.40	2	127.50	126.50	3	4,072	0.07%
2022/07/27	9	126.83	8	127.50	128.50	1	4,109	0.02%
2022/07/26	0	0.00	1.3	127.85	127.50	-1.3	4,362	-0.03%
2022/07/25	2	123.00	1.2	125.48	126.00	0.9	4,407	0.02%
2022/07/22	3	126.00	3.1	125.98	125.00	-0.1	4,576	0.00%
2022/07/21	5.1	127.89	13.2	125.47	128.00	-8.1	4,613	-0.18%
2022/07/20	6	122.92	10	123.85	122.00	-4	4,686	-0.09%
2022/07/19	9	122.83	0	0.00	122.50	9	4,758	0.19%
2022/07/18	5	122.90	9	123.56	124.50	-4	4,884	-0.08%
2022/07/15	12.1	121.00	11.2	121.03	122.00	0.9	5,046	0.02%
2022/07/14	1	114.00	5	113.20	114.00	-4	4,993	-0.08%
2022/07/13	1	109.50	1	110.00	108.00	0	5,079	0.00%
2022/07/12	3	106.83	1	109.50	107.00	2	5,151	0.04%
2022/07/11	2	113.00	1	112.99	112.50	1	5,095	0.02%
2022/07/08	10	109.75	10	111.15	111.00	0	5,042	0.00%
2022/07/07	12.1	107.06	15	108.13	111.00	-2.9	4,893	-0.06%
2022/07/06	4.1	112.36	0	0.00	111.50	4.1	4,678	0.09%
2022/07/05	5	123.20	1	119.50	123.50	4	4,631	0.09%
2022/07/04	1	122.00	4	122.63	121.50	-3	4,591	-0.07%
2022/07/01	2	125.25	4	125.63	122.00	-2	4,577	-0.04%
2022/06/30	2	130.75	2	132.50	128.50	0	4,554	0.00%
2022/06/29	4	131.75	4.1	130.61	134.50	-0.1	4,539	0.00%
2022/06/28	1	132.50	4	132.13	132.50	-3	4,668	-0.06%
2022/06/27	8	131.63	6	131.75	131.50	2	4,742	0.04%
2022/06/24	1	126.00	2.1	126.86	128.50	-1.1	4,711	-0.02%
2022/06/23	3	124.83	6	123.17	124.50	-3	4,660	-0.06%
2022/06/22	2.2	120.20	0	0.00	119.50	2.2	4,605	0.05%
2022/06/21	4	122.00	2	124.00	124.50	2	4,556	0.04%
2022/06/20	1.2	122.33	4	125.63	122.00	-2.8	4,497	-0.06%
2022/06/17	1.1	130.32	0	0.00	129.50	1.1	4,437	0.02%
2022/06/16	2	134.50	6	134.83	131.50	-4	4,399	-0.09%
2022/06/15	7	137.36	1	142.00	137.00	6	4,351	0.14%
2022/06/14	0	0.00	21	141.76	145.00	-21	4,309	-0.49%
2022/06/13	4.2	147.43	4	147.63	146.00	0.2	4,244	0.00%
2022/06/10	2	147.00	2.5	148.40	148.50	-0.5	4,214	-0.01%
2022/06/08	1.2	147.67	0	145.50	146.00	1.2	4,161	0.03%
2022/06/07	3.1	147.29	4.3	146.01	147.00	-1.2	4,144	-0.03%
2022/06/06	8.1	149.62	9.2	149.76	147.00	-1.1	4,107	-0.03%
2022/06/02	2	147.00	0.3	146.51	146.00	1.7	4,008	0.04%
2022/06/01	9	147.67	9.1	147.77	148.00	-0.1	3,969	0.00%
2022/05/31	18.4	148.30	7.1	148.04	147.00	11.3	3,922	0.29%
2022/05/30	12.1	144.80	12	145.58	146.00	0.1	3,782	0.00%
2022/05/27	2	143.00	5	142.90	143.50	-3	3,728	-0.08%
2022/05/26	3	140.83	5	139.80	140.50	-2	3,679	-0.05%
2022/05/25	5	138.80	3	140.67	140.50	2	3,661	0.05%
2022/05/24	3.2	138.91	1	138.00	138.00	2.2	3,663	0.06%
2022/05/23	10.1	145.24	12	144.46	142.50	-1.9	3,617	-0.05%
2022/05/20	6	143.92	2	143.75	144.00	4	3,542	0.11%
2022/05/19	12	142.21	29.1	142.23	144.00	-17.1	3,476	-0.49%
2022/05/18	5	138.80	9	140.44	139.50	-4	3,422	-0.12%
2022/05/17	1	140.00	9	140.22	140.00	-8	3,358	-0.24%
2022/05/16	1	138.00	0	0.00	135.00	1	3,322	0.03%
2022/05/13	0	0.00	1	136.00	135.50	-1	3,295	-0.03%
2022/05/12	2	135.51	0.1	132.50	132.50	2	3,276	0.06%
2022/05/11	3.1	136.67	3	136.67	137.00	0.1	3,252	0.00%
2022/05/10	0	0.00	2	132.25	135.50	-2	3,192	-0.06%
2022/05/09	2	131.50	2	131.25	133.00	0	3,173	0.00%
2022/05/06	8	134.81	6	133.58	134.50	2	3,131	0.06%
2022/05/05	10	136.60	8.1	135.37	134.50	1.9	3,077	0.06%
2022/05/04	15	136.87	12	137.42	135.00	3	3,024	0.10%
2022/05/03	41.2	142.20	25	139.72	137.00	16.2	2,958	0.55%
2022/04/29	6.1	137.93	10	138.75	138.00	-3.9	2,675	-0.15%
2022/04/28	39.2	137.53	52.1	137.77	135.50	-12.8	2,587	-0.50%
2022/04/27	40	134.11	41	134.05	136.00	-1	2,398	-0.04%
2022/04/26	32	139.20	25	137.18	131.50	7	2,301	0.30%
2022/04/25	8	137.19	17	136.38	137.00	-9	2,148	-0.42%
2022/04/22	49	138.46	38.1	138.55	138.00	10.9	2,052	0.53%
2022/04/21	35	136.34	42.4	137.15	138.00	-7.4	1,943	-0.38%
2022/04/20	5	130.70	10.3	131.00	130.50	-5.2	1,676	-0.31%
2022/04/19	46	132.25	37	130.55	126.50	9	1,602	0.56%
2022/04/18	8	127.31	17	130.09	130.00	-9	1,483	-0.61%
2022/04/15	2.1	119.49	0	0.00	119.50	2.1	1,382	0.15%
2022/04/14	0.2	122.00	1	121.00	122.00	-0.8	1,419	-0.06%
2022/04/13	0	121.50	0	0.00	120.50	0	1,452	0.00%
2022/04/12	3	119.50	3	119.17	120.00	0	1,510	0.00%
2022/04/11	1	119.50	0	0.00	119.50	1	1,793	0.06%
2022/04/08	1	122.50	0.4	123.00	123.00	0.7	1,832	0.04%
2022/04/06	0	0.00	0	127.00	125.00	0	1,911	0.00%
2022/04/01	2.3	127.78	3	127.83	128.50	-0.7	2,004	-0.03%
2022/03/31	16.1	131.54	8.2	131.48	130.50	7.9	1,990	0.40%
2022/03/30	8.4	127.04	30	128.43	130.50	-21.7	1,826	-1.19%
2022/03/29	3	118.50	0	0.00	119.00	3	1,743	0.17%
2022/03/28	1	119.00	1	118.50	118.50	0	1,748	0.00%
2022/03/25	1	120.00	0	0.00	120.50	1	1,750	0.06%
2022/03/24	1	121.00	0	0.00	120.50	1	1,752	0.06%
2022/03/23	1	122.00	4.5	122.70	122.50	-3.5	1,754	-0.20%
2022/03/22	1	120.00	0	0.00	121.00	1	1,754	0.06%
2022/03/21	3	123.00	0	0.00	121.50	3	1,754	0.17%
2022/03/18	1	122.00	0	0.00	121.00	1	1,760	0.06%
2022/03/17	2	122.00	4	122.13	122.00	-2	1,788	-0.11%
2022/03/16	0	0.00	1	119.00	119.50	-1	1,777	-0.06%
2022/03/15	0	0.00	1	117.51	118.00	-1	1,772	-0.06%
2022/03/14	1	118.50	0	119.00	119.50	1	1,781	0.06%
2022/03/11	1	119.00	5	118.60	119.50	-4	1,804	-0.22%
2022/03/10	0	0.00	1	119.00	118.00	-1	1,852	-0.05%
2022/03/09	0	118.50	0	0.00	118.00	0	1,930	0.00%
2022/03/08	3.1	116.97	2.8	117.25	116.50	0.3	1,968	0.02%
2022/03/07	1	116.51	0	0.00	118.50	1	1,988	0.05%
2022/03/04	0	0.00	1	121.00	120.50	-1	1,993	-0.05%
2022/03/03	13	123.50	0	0.00	122.50	13	2,013	0.65%
2022/03/02	1	119.00	3	120.17	121.50	-2	2,029	-0.10%
2022/03/01	0	0.00	1	119.50	120.50	-1	2,032	-0.05%
2022/02/24	4.5	118.46	0	0.00	118.00	4.5	2,053	0.22%
2022/02/23	0.1	122.00	0	0.00	122.00	0.1	2,048	0.00%
2022/02/22	2.1	120.43	0	0.00	120.00	2.1	2,086	0.10%
2022/02/21	2.2	122.32	2	122.75	122.50	0.2	2,091	0.01%
2022/02/18	8.3	122.11	4	123.38	124.50	4.3	2,107	0.20%
2022/02/17	3	131.33	1	132.00	130.50	2	2,049	0.10%
2022/02/16	2	132.00	3	133.00	133.00	-1	2,083	-0.05%
2022/02/15	0	130.00	2	128.50	128.00	-2	2,116	-0.09%
2022/02/14	1	126.00	0	0.00	126.00	1	2,192	0.05%
2022/02/11	0.1	130.00	1	129.00	128.50	-0.9	2,313	-0.04%
2022/02/09	1	130.00	0	0.00	132.00	1	2,607	0.04%
2022/02/08	1	128.50	0.1	129.50	129.50	0.9	2,664	0.03%
2022/02/07	0	0.00	1	126.50	127.50	-1	2,696	-0.04%
2022/01/26	0.1	126.00	0	0.00	125.50	0.1	2,719	0.00%
2022/01/25	0.2	127.75	0	127.00	126.50	0.2	2,804	0.01%
2022/01/24	2.3	127.98	0	0.00	129.50	2.3	2,841	0.08%
2022/01/21	1.3	131.85	0.1	133.00	131.00	1.3	2,843	0.04%
2022/01/20	1.1	132.00	4	133.38	135.00	-2.9	2,851	-0.10%
2022/01/19	1.1	133.55	0	0.00	133.00	1.1	2,867	0.04%
2022/01/18	5.2	137.10	0.2	137.67	136.00	5.1	2,872	0.18%
2022/01/17	1.3	137.65	1	138.48	137.00	0.3	2,882	0.01%
2022/01/14	3.1	137.95	10	137.90	136.00	-6.9	2,897	-0.24%
2022/01/13	0	0.00	1	136.50	136.50	-1	2,916	-0.03%
2022/01/12	2	136.25	0	0.00	137.50	2	2,969	0.07%
2022/01/11	1	136.04	2	136.75	136.50	-1	3,074	-0.03%
2022/01/07	8.4	138.48	2	138.00	138.00	6.4	3,428	0.19%
2022/01/06	3.1	140.54	1	140.50	141.50	2.1	3,396	0.06%
2022/01/05	10	145.35	7	145.43	143.00	3	3,378	0.09%
2022/01/04	35.1	149.14	40.3	148.24	146.00	-5.1	3,327	-0.15%
2022/01/03	19	145.16	13	143.77	143.00	6	3,050	0.20%
2021/12/30	10	144.65	2.1	144.01	143.00	8	3,016	0.26%
2021/12/29	9.1	142.69	0.2	144.68	145.00	8.9	2,999	0.30%
2021/12/28	11	143.18	17	143.78	143.00	-6	2,959	-0.20%
2021/12/27	0	137.00	0	0.00	137.00	0	2,874	0.00%
2021/12/24	0	138.00	0.2	139.50	137.50	-0.2	2,893	-0.01%
2021/12/23	0	0.00	2.2	139.09	138.50	-2.2	2,908	-0.08%
2021/12/22	0	137.50	1	138.00	137.50	-1	2,943	-0.03%
2021/12/21	0	138.00	0	0.00	137.50	0	2,949	0.00%
2021/12/20	2	135.50	0	0.00	135.50	2	2,956	0.07%
2021/12/17	0.1	138.37	0	137.50	137.00	0.1	2,960	0.00%
2021/12/16	0	138.50	1.2	137.67	138.00	-1.2	2,960	-0.04%
2021/12/15	2	137.00	0	137.50	136.50	2	2,959	0.07%
2021/12/13	5	138.61	1	140.00	137.50	4	2,997	0.13%
2021/12/10	0	141.00	1	141.00	140.50	-1	2,997	-0.03%
2021/12/09	0	141.61	0	0.00	141.50	0	3,005	0.00%
2021/12/08	1	143.50	3	142.67	142.00	-2	3,038	-0.07%
2021/12/07	1	142.00	1	142.00	142.00	0	3,038	0.00%
2021/12/06	4.2	145.11	3	145.33	144.00	1.2	3,028	0.04%
2021/12/03	3	145.50	8.4	145.40	144.50	-5.3	3,015	-0.18%
2021/12/02	26.3	141.96	31.1	142.35	143.00	-4.9	2,974	-0.16%
2021/12/01	3	141.83	6	139.09	142.00	-3	2,961	-0.10%
2021/11/30	2	138.00	0	0.00	138.00	2	2,964	0.07%
2021/11/29	0.1	133.50	5	134.51	136.00	-4.9	3,003	-0.16%
2021/11/26	2.1	135.00	4.2	134.88	134.50	-2.1	3,064	-0.07%
2021/11/25	2	138.25	0	0.00	138.00	2	3,102	0.06%
2021/11/24	0	0.00	10	139.00	138.50	-10	3,117	-0.32%
2021/11/23	2	140.75	4	138.88	138.00	-2	3,137	-0.06%
2021/11/22	3.2	141.35	0	0.00	141.00	3.2	3,221	0.10%
2021/11/19	9	143.78	10	143.85	143.00	-1	3,264	-0.03%
2021/11/18	5.3	142.47	12	144.04	142.00	-6.7	3,258	-0.21%
2021/11/17	3	142.17	2	142.00	142.00	1	3,270	0.03%
2021/11/16	0	0.00	4.5	143.89	142.50	-4.5	3,270	-0.14%
2021/11/15	8.1	145.23	0.4	144.25	144.50	7.7	3,283	0.23%
2021/11/12	3.1	142.70	5	143.30	143.50	-1.9	3,317	-0.06%
2021/11/11	9.7	142.32	13	142.85	142.00	-3.3	3,340	-0.10%
2021/11/10	15.1	147.83	12.4	148.09	147.50	2.7	3,484	0.08%
2021/11/09	34.9	145.90	31.1	146.95	146.50	3.8	3,652	0.10%
2021/11/08	3.2	138.33	7	139.07	138.00	-3.8	3,417	-0.11%
2021/11/05	5	137.60	7	138.93	138.50	-2	3,474	-0.06%
2021/11/04	12	133.09	5	134.40	136.50	7	3,454	0.20%
2021/11/03	1	134.50	9	133.61	134.00	-8	3,468	-0.23%
2021/11/02	9	139.78	50	139.48	136.50	-41	3,486	-1.18%
2021/11/01	10	138.55	4	138.13	139.00	6	3,422	0.18%
2021/10/28	0	0.00	1	135.52	135.00	-1	3,431	-0.03%
2021/10/27	2.2	134.52	3	135.67	136.00	-0.8	3,456	-0.02%
2021/10/26	2.2	134.91	3	135.34	133.00	-0.8	3,480	-0.02%
2021/10/25	4	131.87	2	132.00	133.50	2	3,524	0.06%
2021/10/22	3	134.50	13	134.96	134.50	-10	3,615	-0.28%
2021/10/21	7.1	136.94	3	139.00	134.00	4.1	3,638	0.11%
2021/10/20	12	136.46	4	137.75	137.50	8	3,645	0.22%
2021/10/19	72.2	137.40	12	137.17	137.50	60.2	3,661	1.64%
2021/10/18	33	135.09	28	133.79	134.50	5	3,648	0.14%
2021/10/15	1	125.50	7.1	129.38	131.00	-6.1	3,585	-0.17%
2021/10/14	1	119.50	0	0.00	119.50	1	3,600	0.03%
2021/10/13	3	117.83	0	0.00	119.00	3	3,706	0.08%
2021/10/12	2.1	120.52	3	120.33	121.00	-0.9	3,828	-0.02%
2021/10/08	0.2	125.00	1	124.00	125.00	-0.8	4,141	-0.02%
2021/10/07	0	0.00	2	125.75	125.50	-2	4,392	-0.05%
2021/10/06	0.1	120.88	0.3	120.50	119.50	-0.1	4,680	0.00%
2021/10/05	0.2	118.13	0	0.00	124.00	0.2	5,048	0.00%
2021/10/04	4.1	121.34	2.6	123.35	119.00	1.5	5,076	0.03%
2021/10/01	1.1	123.09	10	122.75	121.50	-8.9	5,188	-0.17%
2021/09/30	1	126.00	4.1	126.88	127.50	-3.1	5,275	-0.06%
2021/09/29	4.5	126.47	8.1	127.36	124.50	-3.6	5,297	-0.07%
2021/09/28	2	131.26	2	131.00	131.50	0	5,324	0.00%
2021/09/27	2.1	134.05	0	0.00	133.50	2.1	5,407	0.04%
2021/09/24	0	0.00	16	135.22	136.50	-16	5,473	-0.29%
2021/09/23	1	135.00	0	0.00	133.50	1	5,526	0.02%
2021/09/22	1.2	133.08	1	134.00	133.50	0.2	5,632	0.00%
2021/09/17	3	132.00	4.1	134.89	136.00	-1.1	5,678	-0.02%
2021/09/16	3	132.50	4.3	132.94	132.00	-1.3	5,795	-0.02%
2021/09/15	3.2	134.19	5	134.00	133.50	-1.8	5,867	-0.03%
2021/09/14	0	140.00	0	0.00	138.00	0	6,005	0.00%
2021/09/13	4	139.00	1	142.00	138.50	3	6,083	0.05%
2021/09/10	1	144.50	2	142.00	144.50	-1	6,200	-0.02%
2021/09/09	5.1	139.22	0	141.50	141.00	5.1	6,439	0.08%
2021/09/08	12.2	138.55	14	139.18	137.50	-1.9	6,568	-0.03%
2021/09/07	0	0.00	1	141.00	141.50	-1	6,608	-0.02%
2021/09/06	0	0.00	1	148.00	145.50	-1	6,826	-0.01%
2021/09/03	2	148.75	7	149.43	148.50	-5	7,138	-0.07%
2021/09/02	2.1	147.01	3	150.00	147.50	-1	7,195	-0.01%
2021/09/01	4.3	148.68	6	148.58	152.00	-1.8	7,157	-0.02%
2021/08/31	9	145.22	6	144.17	145.00	3	7,103	0.04%
2021/08/30	7	144.79	0.1	145.00	143.50	6.9	7,113	0.10%
2021/08/27	0.4	143.98	3	143.50	142.50	-2.6	7,142	-0.04%
2021/08/26	20	150.98	12	147.04	145.00	8	7,202	0.11%
2021/08/25	4.1	143.98	7.1	142.29	145.00	-3	7,326	-0.04%
2021/08/24	5	139.30	0	0.00	137.00	5	7,323	0.07%
2021/08/23	13.1	140.76	18	139.61	140.00	-4.9	7,362	-0.07%
2021/08/20	13	136.81	10.2	135.95	136.00	2.8	7,413	0.04%
2021/08/19	8.1	136.93	2	138.00	135.50	6.1	7,484	0.08%
2021/08/18	5.2	134.63	12.9	136.52	142.00	-7.7	7,595	-0.10%
2021/08/17	11.9	135.52	21	135.12	134.00	-9.1	7,767	-0.12%
2021/08/16	31.4	134.90	23.8	136.26	134.50	7.6	7,963	0.10%
2021/08/13	27.2	144.83	58.3	144.76	143.00	-31.1	7,790	-0.40%
2021/08/12	2.1	156.09	4	157.63	158.50	-1.9	7,552	-0.02%
2021/08/11	8.5	157.01	8.2	156.73	156.00	0.3	7,576	0.00%
2021/08/10	11	159.77	15.1	161.27	163.00	-4.1	7,581	-0.05%
2021/08/09	7.1	162.66	8	162.63	162.00	-1	7,659	-0.01%
2021/08/06	3	166.17	2	166.50	165.50	1	7,759	0.01%
2021/08/05	3	168.50	6	168.67	168.00	-3	7,924	-0.04%
2021/08/04	6	170.75	3	171.17	168.50	3	8,069	0.04%
2021/08/03	14	171.64	16	170.72	170.50	-2	8,134	-0.02%
2021/08/02	3	171.83	2	171.75	172.00	1	8,146	0.01%
2021/07/30	3.1	171.85	2	169.25	168.00	1.1	8,183	0.01%
2021/07/29	9	168.61	7.3	169.15	171.50	1.7	8,221	0.02%
2021/07/28	13.1	163.06	15	164.23	163.50	-1.9	8,249	-0.02%
2021/07/27	9.3	171.74	6	171.50	170.50	3.3	8,269	0.04%
2021/07/26	7.1	174.86	6	174.92	175.00	1.1	8,304	0.01%
2021/07/23	5.6	172.00	4	170.38	172.50	1.6	8,256	0.02%
2021/07/22	9.7	170.07	5	170.00	168.00	4.7	8,207	0.06%
2021/07/21	38.6	167.04	2.1	167.32	167.50	36.5	8,146	0.45%
2021/07/20	45.3	177.98	18	177.69	175.00	27.3	7,935	0.34%
2021/07/19	19.2	180.34	9.1	181.71	179.00	10.1	7,871	0.13%
2021/07/16	21.1	184.31	11.4	185.21	184.50	9.7	7,815	0.12%
2021/07/15	17.2	188.99	36.6	188.01	188.00	-19.4	7,706	-0.25%
2021/07/14	43.8	185.15	45	185.29	183.00	-1.2	7,431	-0.02%
2021/07/13	35.5	185.72	26.4	186.09	180.00	9	7,207	0.13%
2021/07/12	18.1	180.94	53.4	179.78	186.00	-35.2	6,948	-0.51%
2021/07/09	4.3	171.38	7	170.86	170.50	-2.7	6,644	-0.04%
2021/07/08	24	174.60	22.4	175.56	173.00	1.6	6,766	0.02%
2021/07/07	15	173.13	26.2	172.51	172.00	-11.1	6,750	-0.16%
2021/07/06	4.1	168.80	2	170.00	168.00	2.1	6,792	0.03%
2021/07/05	9.3	171.86	4	172.88	172.00	5.3	6,838	0.08%
2021/07/02	2.2	166.10	11	167.27	168.50	-8.9	6,829	-0.13%
2021/07/01	13.4	167.63	0.3	165.50	164.00	13.1	6,840	0.19%
2021/06/30	6.3	168.66	4	169.49	169.00	2.2	6,861	0.03%
2021/06/29	15	170.80	34.2	171.20	168.50	-19.2	6,940	-0.28%
2021/06/28	33.4	174.16	26	172.58	173.00	7.4	7,134	0.10%
2021/06/25	40.6	178.55	23.5	178.70	174.00	17.2	7,129	0.24%
2021/06/24	19.2	178.01	17.8	176.93	176.50	1.4	7,045	0.02%
2021/06/23	30.2	174.85	17.5	176.14	175.00	12.7	7,014	0.18%
2021/06/22	7.2	171.60	17.1	173.15	170.50	-9.9	6,885	-0.14%
2021/06/21	14.8	173.03	29.3	175.68	171.50	-14.5	6,832	-0.21%
2021/06/18	23.3	178.70	21	179.29	177.00	2.3	6,705	0.03%
2021/06/17	37.5	173.59	16.1	173.11	174.50	21.4	6,484	0.33%
2021/06/16	16.1	170.40	15.1	170.57	169.50	1	6,390	0.02%
2021/06/15	46.2	172.22	52.9	172.16	172.00	-6.7	6,359	-0.10%
2021/06/11	27.2	166.43	32.3	167.14	167.00	-5.2	6,218	-0.08%
2021/06/10	7	156.43	14.1	156.68	160.00	-7.1	5,943	-0.12%
2021/06/09	2	153.25	1	153.00	152.00	1	5,890	0.02%
2021/06/08	1	154.00	4	154.63	155.00	-3	5,946	-0.05%
2021/06/07	3	151.19	6	153.67	154.00	-3	5,999	-0.05%
2021/06/04	5	153.60	9.1	154.45	151.50	-4.1	5,961	-0.07%
2021/06/03	12	156.96	10	156.95	157.00	2	5,978	0.03%
2021/06/02	26.3	160.77	26.1	160.02	157.50	0.2	5,940	0.00%
2021/06/01	2	154.00	13.9	154.89	155.00	-11.9	5,765	-0.21%
2021/05/31	15.2	153.10	0	0.00	152.50	15.2	5,804	0.26%
2021/05/28	12.2	153.67	19	153.45	154.00	-6.9	5,953	-0.12%
2021/05/27	12	150.67	11	151.73	149.00	1	5,968	0.02%
2021/05/26	33.1	150.91	25.3	151.64	150.00	7.8	5,931	0.13%
2021/05/25	40	148.60	15.2	148.89	146.50	24.8	5,877	0.42%
2021/05/24	21	135.83	21.6	138.31	143.50	-0.6	5,725	-0.01%
2021/05/21	2	128.50	4	128.63	130.50	-2	5,541	-0.04%
2021/05/20	2.6	126.21	10.1	126.36	124.50	-7.5	5,629	-0.13%
2021/05/19	1.1	126.52	0	0.00	127.50	1.1	5,799	0.02%
2021/05/18	5.1	128.69	7	129.07	131.00	-1.9	5,877	-0.03%
2021/05/17	7.1	126.10	12	122.54	123.50	-4.9	5,961	-0.08%
2021/05/14	11.4	131.49	4	134.00	127.00	7.4	6,002	0.12%
2021/05/13	2	125.35	13	126.11	132.00	-11	6,118	-0.18%
2021/05/12	5.4	123.64	2	121.50	122.00	3.4	6,583	0.05%
2021/05/11	5.2	136.46	4	138.38	135.00	1.2	6,563	0.02%
2021/05/10	3.2	147.57	3.1	151.84	147.00	0.1	6,685	0.00%
2021/05/07	6	149.17	4	148.50	151.50	2	6,828	0.03%
2021/05/06	6.1	143.44	5	145.30	142.50	1.1	7,030	0.02%
2021/05/05	9.3	147.07	7.2	145.98	145.00	2.1	7,264	0.03%
2021/05/04	6	140.74	14.1	139.83	139.50	-8	8,261	-0.10%
2021/05/03	4.1	147.76	2.3	148.93	146.00	1.8	8,256	0.02%
2021/04/29	1	158.96	1	159.50	156.00	0	8,413	0.00%
2021/04/28	3	158.67	0.1	159.50	158.00	3	8,642	0.03%
2021/04/27	2	161.24	2	160.01	159.50	0	8,883	0.00%
2021/04/26	3	158.67	2	158.25	158.50	1	9,122	0.01%
2021/04/23	4	158.00	1	158.00	159.50	3	9,430	0.03%
2021/04/22	1.3	157.32	4	158.25	156.00	-2.7	9,853	-0.03%
2021/04/21	2.1	160.50	4	160.88	159.50	-1.9	10,035	-0.02%
2021/04/20	4.1	162.00	3	160.83	162.00	1.1	10,308	0.01%
2021/04/19	4	158.38	1	158.50	158.00	3	10,647	0.03%
2021/04/16	13.1	162.12	3	161.33	161.00	10.1	11,002	0.09%
2021/04/15	5	158.81	1	158.50	164.50	4	11,521	0.03%
2021/04/14	12.5	160.04	7.4	159.87	159.00	5.1	12,043	0.04%
2021/04/13	6.3	165.73	5.1	165.53	164.50	1.2	12,703	0.01%
2021/04/12	11.3	168.72	2	169.01	168.00	9.3	12,875	0.07%
2021/04/09	10.1	175.96	5	176.20	175.00	5.1	13,056	0.04%
2021/04/08	8.2	178.64	9.2	178.66	178.50	-1	13,451	-0.01%
2021/04/07	2	178.50	5.1	178.89	179.50	-3.1	13,495	-0.02%
2021/04/06	6.1	177.37	8	177.25	176.00	-1.9	13,482	-0.01%
2021/04/01	34.6	180.47	37	179.07	179.00	-2.4	13,519	-0.02%
2021/03/31	32.3	181.09	12.1	179.32	181.00	20.2	13,493	0.15%
2021/03/30	4	174.75	2.1	174.76	173.50	2	13,352	0.01%
2021/03/29	8	173.25	6	173.17	172.50	2	13,563	0.01%
2021/03/26	3	171.99	6	172.33	173.00	-3	13,815	-0.02%
2021/03/25	2	166.50	2	167.51	166.50	0	14,068	0.00%
2021/03/24	1	169.00	0	0.00	167.00	1	14,155	0.01%
2021/03/23	0.1	171.56	1	170.50	170.00	-0.9	14,331	-0.01%
2021/03/22	1	172.00	1	172.00	171.00	0	14,591	0.00%
2021/03/19	6	174.08	4	173.13	174.50	2	15,058	0.01%
2021/03/18	4	174.63	2.1	174.26	174.50	1.9	15,457	0.01%
2021/03/17	7	174.71	8	175.25	173.00	-1	16,019	-0.01%
2021/03/16	1	173.50	2	174.25	172.00	-1	16,435	-0.01%
2021/03/15	0	175.50	3	174.00	173.00	-3	17,301	-0.02%
2021/03/12	9.2	174.90	8	175.56	174.00	1.2	18,042	0.01%
2021/03/11	1	174.50	4	173.75	174.50	-3	18,240	-0.02%
2021/03/10	1	169.08	0	0.00	168.00	1	18,435	0.01%
2021/03/09	8.1	169.00	14.1	168.13	169.50	-6	18,692	-0.03%
2021/03/08	5.1	168.90	3	168.17	166.50	2.1	18,842	0.01%
2021/03/05	6	170.75	4	171.13	170.00	2	18,948	0.01%
2021/03/04	17	174.29	9	173.44	173.00	8	19,169	0.04%
2021/03/03	24	172.08	27.1	171.74	177.50	-3.1	19,401	-0.02%
2021/03/02	32.4	171.39	25	170.22	166.50	7.4	19,411	0.04%
2021/02/26	7.2	173.15	9	172.22	173.00	-1.8	19,843	-0.01%
2021/02/25	6.2	175.11	2	177.25	175.00	4.2	20,021	0.02%
2021/02/24	6.2	178.16	6	178.75	177.00	0.2	20,393	0.00%
2021/02/23	6.3	177.55	6.2	177.86	178.50	0.1	20,736	0.00%
2021/02/22	22.2	182.64	21.1	182.72	181.50	1.1	21,242	0.01%
2021/02/19	40.1	183.06	41.7	182.38	183.50	-1.7	21,752	-0.01%
2021/02/18	7.1	178.44	7.1	178.79	179.00	0	22,257	0.00%
2021/02/17	16.3	180.09	12.2	179.81	181.00	4.1	22,991	0.02%
2021/02/05	16	176.03	10	176.25	174.50	6	23,351	0.03%
2021/02/04	35	172.53	28	172.80	174.00	7	23,961	0.03%
2021/02/03	109.3	181.94	83.2	178.53	178.00	26.1	24,408	0.11%	大買/
2021/02/02	15	191.53	15.2	192.47	192.50	-0.2	24,549	0.00%
2021/02/01	34	186.04	36.4	185.32	191.00	-2.4	25,135	-0.01%
2021/01/29	33.3	191.63	33	190.56	185.50	0.3	25,467	0.00%
2021/01/28	31.3	194.46	27.1	194.30	192.00	4.2	25,635	0.02%
2021/01/27	49.1	204.86	46	205.68	203.00	3.1	25,941	0.01%
2021/01/26	107.2	211.96	109.6	209.39	203.00	-2.3	26,040	-0.01%	大買/大賣/
2021/01/25	27.2	200.01	24.2	200.79	200.00	3	24,975	0.01%
2021/01/22	13	202.08	13.1	203.39	203.00	-0.1	24,898	0.00%
2021/01/21	7.2	199.50	12	199.96	203.00	-4.8	24,715	-0.02%
2021/01/20	35.3	200.16	31.2	201.43	195.00	4.2	24,517	0.02%
2021/01/19	28	203.91	14.5	202.31	204.00	13.5	24,299	0.06%
2021/01/18	52.3	195.64	64.1	194.83	202.50	-11.8	24,131	-0.05%
2021/01/15	55.3	201.30	56.5	198.84	193.00	-1.2	23,970	0.00%
2021/01/14	35	202.81	22	202.98	199.00	13	23,591	0.06%
2021/01/13	19	202.76	36	203.71	202.00	-17	23,410	-0.07%
2021/01/12	53.2	203.93	41	203.81	199.50	12.2	23,156	0.05%
2021/01/11	59.1	204.14	58.2	202.19	205.50	0.9	22,830	0.00%
2021/01/08	97.1	202.25	79	199.88	196.00	18.1	22,519	0.08%
2021/01/07	77	201.27	77	201.66	203.00	0	22,024	0.00%
2021/01/06	97	195.29	101.3	196.35	193.00	-4.3	21,470	-0.02%	大賣/
2021/01/05	32	190.63	26.2	190.64	188.00	5.8	20,708	0.03%
2021/01/04	33	188.73	38	186.68	187.50	-5	20,524	-0.02%
2020/12/31	41.3	183.81	43.5	183.63	183.50	-2.2	20,324	-0.01%
2020/12/30	6	175.33	9	174.33	176.50	-3	19,893	-0.02%
2020/12/29	13	172.54	3	172.83	171.50	10	19,833	0.05%
2020/12/28	23	172.72	29	172.45	172.00	-6	19,785	-0.03%
2020/12/25	7.1	170.28	3.3	171.03	169.00	3.8	19,703	0.02%
2020/12/24	4	170.75	3	171.00	170.00	1	19,653	0.01%
2020/12/23	33	170.82	43	171.67	173.50	-10	19,578	-0.05%
2020/12/22	24.1	168.10	18	168.47	167.50	6.1	19,489	0.03%
2020/12/21	29.4	168.43	22.5	164.90	164.00	6.9	19,295	0.04%
2020/12/18	10	171.70	0	173.00	171.50	10	19,108	0.05%
2020/12/17	23.2	172.16	26	173.17	175.00	-2.8	19,345	-0.01%
2020/12/16	8	174.88	18	175.42	171.50	-10	19,198	-0.05%
2020/12/15	39.1	175.22	33.3	171.83	171.00	5.8	18,978	0.03%
2020/12/14	38.5	179.44	72.1	179.99	176.00	-33.6	18,544	-0.18%
2020/12/11	52.5	194.11	11	193.09	188.00	41.5	18,244	0.23%
2020/12/10	44	204.55	43.3	205.84	208.50	0.8	17,953	0.00%
2020/12/09	158.4	205.35	134	205.79	204.00	24.4	17,732	0.14%	大買/大賣/
2020/12/08	61.1	193.05	50.2	190.03	199.00	10.9	16,902	0.06%
2020/12/07	19.1	180.85	19	179.95	181.00	0.1	16,210	0.00%
2020/12/04	22	179.98	11	181.27	176.50	11	16,011	0.07%
2020/12/03	19	179.47	31	178.97	185.00	-12	15,856	-0.08%
2020/12/02	30	178.73	24	180.54	177.00	6	15,706	0.04%
2020/12/01	30	180.47	31	179.89	180.50	-1	15,636	-0.01%
2020/11/30	14	180.43	29	181.19	179.50	-15	15,668	-0.10%
2020/11/27	20.4	174.63	17	175.00	177.00	3.4	15,781	0.02%
2020/11/26	15.1	180.70	16.2	180.18	179.50	-1.1	15,633	-0.01%
2020/11/25	73	179.49	79.2	179.32	179.00	-6.2	15,522	-0.04%
2020/11/24	31.1	189.31	32	187.88	185.00	-0.9	15,127	-0.01%
2020/11/23	44.1	187.30	41	187.30	190.00	3.1	15,109	0.02%
2020/11/20	70	190.08	77	189.79	187.00	-7	15,053	-0.05%
2020/11/19	77	188.41	96	188.83	189.50	-19	14,903	-0.13%
2020/11/18	64.3	185.04	57	185.19	186.50	7.3	14,501	0.05%
2020/11/17	66	185.21	74.3	185.57	179.50	-8.3	14,192	-0.06%
2020/11/16	114.1	185.78	117	183.31	190.00	-2.9	13,878	-0.02%	大買/大賣/
2020/11/13	108	170.97	106	169.09	175.00	2	13,259	0.02%	大買/大賣/
2020/11/12	100.3	169.79	86	170.22	170.00	14.3	12,977	0.11%
2020/11/11	70	165.49	83.1	163.70	171.00	-13.1	12,355	-0.11%
2020/11/10	78	156.94	66.1	157.12	160.00	11.9	11,944	0.10%
2020/11/09	56	153.11	63	153.32	156.50	-7	11,295	-0.06%
2020/11/06	38	141.03	45	140.46	142.50	-7	10,799	-0.06%
2020/11/05	25.1	135.48	33	135.14	136.50	-7.9	10,591	-0.07%
2020/11/04	25	131.94	35	132.80	135.00	-10	10,510	-0.10%
2020/11/03	7	125.36	11	127.95	127.00	-4	10,071	-0.04%
2020/11/02	10	119.50	6	118.08	119.50	4	9,829	0.04%
2020/10/30	16	120.09	16	120.78	120.00	0	9,998	0.00%
2020/10/29	5	118.70	9	120.28	121.00	-4	10,137	-0.04%
2020/10/28	5	123.50	5	121.70	120.50	0	10,289	0.00%
2020/10/27	4	122.63	2	122.25	124.00	2	10,407	0.02%
2020/10/26	10	125.00	25	124.74	122.50	-15	10,636	-0.14%
2020/10/23	19	123.50	23	123.13	124.50	-4	10,925	-0.04%
2020/10/22	6	119.50	13	119.65	121.00	-7	11,681	-0.06%
2020/10/21	5	118.00	5	118.50	117.00	0	12,242	0.00%
2020/10/20	6	117.25	5	117.00	117.50	1	12,615	0.01%
2020/10/19	1	119.00	0	0.00	118.50	1	12,784	0.01%
2020/10/16	10	119.70	6	122.00	118.50	4	13,006	0.03%
2020/10/15	20	123.00	23	123.48	123.00	-3	13,396	-0.02%
2020/10/14	13	122.96	3	123.67	122.50	10	13,720	0.07%
2020/10/13	6	122.17	7	122.64	123.50	-1	14,190	-0.01%
2020/10/12	19	122.32	22	123.00	121.50	-3	14,629	-0.02%
2020/10/08	20	120.68	30	121.02	121.00	-10	15,305	-0.07%
2020/10/07	2	119.00	3	118.67	118.00	-1	15,940	-0.01%
2020/10/06	15	117.33	16	118.66	117.00	-1	16,476	-0.01%
2020/10/05	5	116.50	5	117.50	116.50	0	17,141	0.00%
2020/09/30	0	0.00	5	115.40	117.00	-5	17,743	-0.03%
2020/09/29	16	114.97	8	115.06	113.50	8	18,154	0.04%
2020/09/28	3	114.00	12	113.17	114.00	-9	18,800	-0.05%
2020/09/25	13	109.88	10	111.20	110.50	3	19,141	0.02%
2020/09/24	10	115.25	15	115.23	115.00	-5	19,447	-0.03%
2020/09/23	14	118.07	5.2	118.14	119.50	8.9	20,036	0.04%
2020/09/22	25	119.40	16.5	119.42	118.00	8.5	20,364	0.04%
2020/09/21	5	126.50	8	125.94	125.50	-3	20,809	-0.01%
2020/09/18	5	128.60	5	127.00	127.00	0	21,670	0.00%
2020/09/17	12	127.29	5	128.00	127.00	7	22,528	0.03%
2020/09/16	7	128.64	13	130.85	128.00	-6	23,416	-0.03%
2020/09/15	34	132.09	27	131.13	129.50	7	23,469	0.03%
2020/09/14	17.2	130.42	18	129.94	131.50	-0.9	23,225	0.00%
2020/09/11	9	125.22	5	124.70	125.50	4	23,024	0.02%
2020/09/10	13.1	127.68	13	126.19	125.00	0.1	22,969	0.00%
2020/09/09	4	123.13	6	124.67	126.50	-2	22,944	-0.01%
2020/09/08	8	125.25	15	123.63	126.00	-7	22,944	-0.03%
2020/09/07	20	128.55	7	126.79	124.00	13	22,954	0.06%
2020/09/04	16.2	126.53	11	125.32	129.00	5.2	22,976	0.02%
2020/09/03	13	129.96	22	128.77	127.50	-9	22,886	-0.04%
2020/09/02	16.2	128.54	28	129.20	129.00	-11.9	22,798	-0.05%
2020/09/01	14.2	124.69	24	124.79	125.50	-9.8	22,541	-0.04%
2020/08/31	5	123.60	7	123.43	123.50	-2	22,476	-0.01%
2020/08/28	8	121.13	28	121.30	123.00	-20	22,550	-0.09%
2020/08/27	22	122.23	16	123.56	121.50	6	22,530	0.03%
2020/08/26	49	122.12	46	121.12	122.00	3	22,493	0.01%
2020/08/25	48	116.61	66	116.53	118.00	-18	22,183	-0.08%
2020/08/24	6	111.83	23	108.63	112.00	-17	21,931	-0.08%
2020/08/21	20	108.48	15	106.87	110.00	5	21,832	0.02%
2020/08/20	54	107.18	41.8	103.39	102.00	12.3	21,572	0.06%
2020/08/19	12.3	114.84	16	115.56	112.50	-3.8	21,309	-0.02%
2020/08/18	33	117.95	7	118.64	118.00	26	21,142	0.12%
2020/08/17	13	123.38	1	122.00	122.00	12	20,998	0.06%
2020/08/14	20	118.95	38	121.45	126.00	-18	21,133	-0.09%
2020/08/13	15	121.87	10	122.60	120.50	5	20,947	0.02%
2020/08/12	9	124.22	6	124.17	123.50	3	20,939	0.01%
2020/08/11	27	130.78	20	130.33	127.50	7	20,872	0.03%
2020/08/10	17	129.06	23	128.54	128.00	-6	20,869	-0.03%
2020/08/07	14	127.75	5	129.00	126.50	9	20,790	0.04%
2020/08/06	11	128.95	6	128.83	128.50	5	20,802	0.02%
2020/08/05	6	129.25	7	128.71	127.00	-1	20,761	0.00%
2020/08/04	13	128.15	9.1	128.12	128.00	3.9	20,817	0.02%
2020/08/03	10	126.80	20.5	126.65	125.00	-10.5	20,802	-0.05%
2020/07/31	15	124.60	19.5	122.49	126.00	-4.5	20,709	-0.02%
2020/07/30	31	125.79	23	125.15	123.00	8	20,683	0.04%
2020/07/29	26	120.83	28.1	121.57	125.00	-2.1	20,576	-0.01%
2020/07/28	77	129.89	57	130.01	119.00	20	20,433	0.10%
2020/07/27	46	128.72	60	128.13	130.00	-14	19,670	-0.07%
2020/07/24	28	125.30	34	124.54	122.00	-6	19,162	-0.03%
2020/07/23	31	126.03	18	126.33	125.50	13	18,906	0.07%
2020/07/22	56.5	126.60	84	125.36	128.00	-27.5	18,943	-0.15%
2020/07/21	35	126.27	48	127.50	126.50	-13	18,718	-0.07%
2020/07/20	33	119.77	15	118.57	120.50	18	18,387	0.10%
2020/07/17	40	120.03	23.1	121.46	121.50	16.9	18,135	0.09%
2020/07/16	65	125.94	82	126.19	128.00	-17	17,773	-0.10%
2020/07/15	84	131.23	56	129.71	125.00	28	17,379	0.16%
2020/07/14	94.2	140.69	84	139.31	136.50	10.2	16,998	0.06%
2020/07/13	36	136.67	58	137.28	140.50	-22	16,475	-0.13%
2020/07/10	79	136.87	68.1	133.30	128.00	10.9	16,084	0.07%
2020/07/09	36	139.01	52	138.78	138.00	-16	15,491	-0.10%
2020/07/08	52	132.84	71	131.85	133.00	-19	14,981	-0.13%
2020/07/07	86	128.05	92	127.95	129.50	-6	14,728	-0.04%
2020/07/06	34	122.76	43.1	122.84	123.00	-9.1	14,173	-0.06%
2020/07/03	40.2	121.92	29	121.55	119.50	11.2	13,982	0.08%
2020/07/02	49	122.53	46	123.08	125.00	3	13,554	0.02%
2020/07/01	12	116.67	50	116.17	116.00	-38	12,873	-0.30%
2020/06/30	81	116.06	70	115.50	112.00	11	12,431	0.09%
2020/06/29	94.2	111.51	55	113.43	115.00	39.2	11,637	0.34%
2020/06/24	98	102.56	68	102.12	105.50	30	10,716	0.28%
2020/06/23	65	93.00	79	93.56	96.10	-14	9,831	-0.14%
2020/06/22	6	87.03	19	86.53	87.40	-13	8,916	-0.15%
2020/06/19	11	84.45	2	84.50	84.00	9	8,763	0.10%
2020/06/18	15	83.49	16	83.96	84.40	-1	8,698	-0.01%
2020/06/17	0	0.00	2	81.65	81.30	-2	8,622	-0.02%
2020/06/16	24	82.03	8.1	81.90	82.30	15.9	8,616	0.18%
2020/06/15	17.1	80.56	27	81.07	79.80	-9.9	8,564	-0.12%
2020/06/12	12	80.43	11	79.79	81.50	1	8,550	0.01%
2020/06/11	18	83.04	12	83.42	81.60	6	8,523	0.07%
2020/06/10	1	85.80	0	0.00	86.10	1	8,428	0.01%
2020/06/09	11	85.90	25	86.14	86.00	-14	8,424	-0.17%
2020/06/08	25	87.64	23	87.51	86.80	2	8,733	0.02%
2020/06/05	12	86.87	10	87.05	86.80	2	8,930	0.02%
2020/06/04	17	87.50	18.1	87.66	86.50	-1.1	9,056	-0.01%
2020/06/03	16	86.30	19	86.10	85.90	-3	9,109	-0.03%
2020/06/02	38	86.33	38	86.70	84.00	0	9,114	0.00%
2020/06/01	21	84.23	13	84.38	85.20	8	9,265	0.09%
2020/05/29	5	81.32	9	82.19	81.70	-4	9,465	-0.04%
2020/05/28	19	82.34	22	83.31	81.50	-3	9,550	-0.03%
2020/05/27	13	84.45	24	84.65	84.00	-11	9,539	-0.12%
2020/05/26	18	85.27	23	85.27	84.50	-5	9,532	-0.05%
2020/05/25	39	82.25	34	82.96	83.40	5	9,439	0.05%
2020/05/22	11	82.17	8	82.44	81.90	3	9,445	0.03%
2020/05/21	36	82.94	71	83.47	84.50	-35	9,372	-0.37%
2020/05/20	18	78.73	18	78.59	78.20	0	9,126	0.00%
2020/05/19	42	78.57	17	78.62	77.70	25	9,054	0.28%
2020/05/18	41	80.08	31	80.22	79.10	10	8,949	0.11%
2020/05/15	55	84.48	54	83.14	83.50	1	8,879	0.01%
2020/05/14	31.1	87.94	25	86.47	85.20	6.1	8,911	0.07%
2020/05/13	28	87.59	40	87.55	88.40	-12	9,000	-0.13%
2020/05/12	15	86.75	13	87.78	86.10	2	9,134	0.02%
2020/05/11	54	87.85	54	87.61	87.30	0	9,661	0.00%
2020/05/08	20	85.37	43	85.14	84.80	-23	9,777	-0.24%
2020/05/07	33	83.47	30	83.69	83.70	3	9,807	0.03%
2020/05/06	4	82.08	19	82.52	81.70	-15	9,836	-0.15%
2020/05/05	38	84.84	32	84.72	83.50	6	9,946	0.06%
2020/05/04	35	84.01	34	84.37	85.00	1	9,910	0.01%
2020/04/30	22	83.42	9	83.18	82.70	13	9,851	0.13%
2020/04/29	4	81.98	18	83.35	81.90	-14	9,859	-0.14%
2020/04/28	29	82.49	29	82.74	82.00	0	9,997	0.00%
2020/04/27	41	80.59	18	80.25	83.00	23	9,876	0.23%
2020/04/24	8	78.28	31	78.37	77.70	-23	9,790	-0.23%
2020/04/23	34	77.83	42	78.29	78.10	-8	10,157	-0.08%
2020/04/22	23	74.34	21	75.36	76.80	2	10,429	0.02%
2020/04/21	34	75.95	11	77.05	75.00	23	10,445	0.22%
2020/04/20	11	78.12	7	78.77	78.60	4	10,568	0.04%
2020/04/17	46	81.00	61	81.43	79.40	-15	10,565	-0.14%
2020/04/16	40	77.30	37	77.09	78.00	3	10,358	0.03%
2020/04/15	10	74.65	22	74.70	74.70	-12	10,145	-0.12%
2020/04/14	6	73.28	21	73.02	73.60	-15	9,967	-0.15%
2020/04/13	4	73.20	2	73.30	72.10	2	9,871	0.02%
2020/04/10	22	73.58	20	73.61	74.50	2	9,748	0.02%
2020/04/09	22	71.90	11	71.60	71.20	11	9,553	0.12%
2020/04/08	18	71.64	16	71.62	73.30	2	9,411	0.02%
2020/04/07	3	65.03	0	0.00	69.00	3	9,184	0.03%
2020/04/06	2	62.05	0	0.00	62.80	2	9,159	0.02%
2020/04/01	4	60.95	0	0.00	61.00	4	9,162	0.04%
2020/03/27	2	60.50	0	0.00	57.00	2	9,680	0.02%
2020/03/26	0	0.00	4	54.65	58.50	-4	9,843	-0.04%
2020/03/25	2	55.30	2	55.30	55.30	0	10,074	0.00%
2020/03/24	0	0.00	3	50.30	50.30	-3	10,400	-0.03%
2020/03/23	2	44.20	0	0.00	45.80	2	10,540	0.02%
2020/03/20	0	0.00	1	48.55	48.55	-1	10,709	-0.01%
2020/03/19	0	0.00	7	44.15	44.15	-7	11,096	-0.06%
2020/03/18	3	50.20	0	0.00	49.05	3	11,755	0.03%
2020/03/16	0	0.00	9	61.53	59.90	-9	12,017	-0.07%
2020/03/13	0	0.00	2	66.50	66.50	-2	11,967	-0.02%
2020/03/12	25	76.25	44	75.44	73.80	-19	11,995	-0.16%
2020/03/11	30	85.08	27	85.99	82.00	3	11,586	0.03%
2020/03/10	44	85.48	59	84.47	88.90	-15	11,269	-0.13%
2020/03/09	43	88.06	33	88.96	85.40	10	11,052	0.09%
2020/03/06	7	92.79	0	0.00	92.20	7	10,805	0.06%
2020/03/05	30	93.60	23	93.62	94.40	7	10,694	0.07%
2020/03/04	38	91.06	34	90.00	90.50	4	10,369	0.04%
2020/03/03	1	92.50	2	92.60	93.30	-1	10,123	-0.01%
2020/03/02	22	87.55	10	87.71	88.00	12	10,366	0.12%
2020/02/27	4	89.93	7	88.83	88.90	-3	10,608	-0.03%
2020/02/26	0	0.00	17	92.38	91.00	-17	10,801	-0.16%
2020/02/25	6	92.87	8	91.53	92.80	-2	11,563	-0.02%
2020/02/24	4	89.05	11	90.88	92.00	-7	12,057	-0.06%
2020/02/21	3	90.23	11	90.32	90.70	-8	12,145	-0.07%
2020/02/20	0	0.00	8	90.08	90.50	-8	12,200	-0.07%
2020/02/19	1	89.40	4	88.90	89.60	-3	12,238	-0.02%
2020/02/18	4	89.95	6	90.42	87.10	-2	12,283	-0.02%
2020/02/17	32	92.65	53	92.33	90.30	-21	12,367	-0.17%
2020/02/14	23	92.55	23	92.90	92.90	0	12,039	0.00%
2020/02/13	22	94.53	20	93.33	92.20	2	11,828	0.02%
2020/02/12	35	93.05	17	93.32	93.90	18	11,698	0.15%
2020/02/11	2	87.30	19	89.12	90.30	-17	11,126	-0.15%
2020/02/10	23	82.83	17	80.95	82.10	6	10,831	0.06%
2020/02/07	16	82.26	8	83.39	81.50	8	10,693	0.07%
2020/02/06	5	84.50	20	83.73	84.50	-15	10,615	-0.14%
2020/02/05	17	79.18	11	79.20	79.10	6	10,467	0.06%
2020/02/04	8	79.69	5	79.68	80.20	3	10,441	0.03%
2020/02/03	6	73.62	6	73.20	74.70	0	10,361	0.00%
2020/01/31	35	78.75	31	79.33	78.60	4	10,724	0.04%
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	24	90.20	15	90.01	89.60	9	11,261	0.08%
2020/01/17	37	90.05	21	90.10	90.00	16	11,488	0.14%
2020/01/16	54	85.56	44	85.05	87.20	10	11,434	0.09%
2020/01/15	21	83.88	24	83.98	83.50	-3	11,303	-0.03%
2020/01/14	14	82.79	14	83.20	84.60	0	11,542	0.00%
2020/01/13	4	80.60	2	81.10	80.60	2	11,503	0.02%
2020/01/10	0	0.00	3	81.77	80.30	-3	11,529	-0.03%
2020/01/09	0	0.00	3	80.50	80.80	-3	11,344	-0.03%
2020/01/07	1	77.50	0	0.00	76.30	1	11,372	0.01%
2020/01/03	0	0.00	1	79.20	79.20	-1	11,433	-0.01%
2019/12/30	1	80.00	1	81.90	80.00	0	11,489	0.00%
2019/12/27	0	0.00	1	81.00	81.00	-1	11,507	-0.01%
2019/12/26	0	0.00	3	79.80	79.50	-3	11,499	-0.03%
2019/12/25	23	80.94	27	81.28	77.80	-4	11,476	-0.03%
2019/12/24	32	79.47	25	79.88	80.50	7	11,212	0.06%
2019/12/23	9	76.71	23	78.29	77.70	-14	11,084	-0.13%
2019/12/20	20	80.15	5	79.84	78.80	15	10,936	0.14%
2019/12/19	26	84.17	31	82.87	83.00	-5	10,824	-0.05%
2019/12/18	3	82.07	5	82.22	83.00	-2	10,621	-0.02%
2019/12/17	27	83.11	8	82.71	82.80	19	10,511	0.18%
2019/12/16	59	81.66	35	81.77	83.50	24	10,491	0.23%
2019/12/13	31	81.95	38	80.74	79.40	-7	10,099	-0.07%
2019/12/12	6	77.22	18	78.86	79.70	-12	9,473	-0.13%
2019/12/11	0	0.00	1	72.00	72.50	-1	9,150	-0.01%
2019/12/09	0	0.00	8	71.09	71.50	-8	9,189	-0.09%
2019/12/06	1	67.30	0	0.00	67.70	1	9,155	0.01%
2019/12/05	0	0.00	1	67.60	67.40	-1	9,199	-0.01%
2019/12/03	0	0.00	3	64.33	65.00	-3	9,504	-0.03%
2019/12/02	4	64.23	2	64.25	64.80	2	9,657	0.02%
2019/11/28	4	64.65	0	0.00	65.70	4	9,726	0.04%
2019/11/27	15	67.88	9	67.44	66.20	6	9,792	0.06%
2019/11/26	12	69.65	26	69.77	69.90	-14	9,471	-0.15%
2019/11/25	32	70.49	29	70.56	70.30	3	9,255	0.03%
2019/11/22	58	71.34	71	71.82	71.00	-13	9,023	-0.14%
2019/11/21	66	66.55	67	67.87	70.00	-1	8,275	-0.01%
2019/11/20	0	0.00	3	64.80	63.70	-3	7,756	-0.04%
2019/11/19	12	63.80	14	64.00	64.10	-2	7,777	-0.03%
2019/11/18	17	64.02	0	0.00	63.50	17	8,006	0.21%
2019/11/15	4	63.78	4	63.78	64.00	0	8,002	0.00%
2019/11/14	15	62.16	23	62.95	64.30	-8	7,985	-0.10%
2019/11/13	5	63.40	0	0.00	63.60	5	8,007	0.06%
2019/11/12	0	0.00	4	62.85	63.60	-4	8,029	-0.05%
2019/11/11	12	60.32	0	0.00	60.90	12	8,044	0.15%
2019/11/08	0	0.00	1	64.00	67.00	-1	7,968	-0.01%
2019/11/07	0	0.00	1	66.00	64.20	-1	7,975	-0.01%
2019/11/06	2	66.60	1	66.20	65.90	1	8,028	0.01%
2019/11/05	2	66.45	1	68.00	66.60	1	8,016	0.01%
2019/11/04	3	66.83	7	66.93	67.00	-4	8,031	-0.05%
2019/11/01	0	0.00	2	65.55	65.70	-2	7,989	-0.03%
2019/10/31	6	63.85	12	63.18	62.90	-6	7,970	-0.08%
2019/10/30	36	64.42	46	64.82	65.30	-10	7,902	-0.13%
2019/10/29	10	61.29	3	62.30	62.50	7	7,459	0.09%
2019/10/28	17	61.28	20	62.26	62.50	-3	7,213	-0.04%
2019/10/25	29	58.82	29	58.12	58.40	0	6,847	0.00%
2019/10/24	21	55.38	37	56.34	57.10	-16	6,622	-0.24%
2019/10/23	7	53.31	7	54.14	53.20	0	6,388	0.00%
2019/10/22	18	52.29	20	52.94	53.40	-2	6,493	-0.03%
2019/10/21	0	0.00	25	50.54	50.70	-25	6,472	-0.39%
2019/10/18	2	48.98	4	48.68	48.75	-2	6,602	-0.03%
2019/10/16	0	0.00	1	46.45	46.60	-1	6,805	-0.01%
2019/10/14	6	45.95	4	46.33	45.85	2	6,886	0.03%
2019/10/09	1	46.80	0	0.00	46.75	1	6,921	0.01%
2019/10/08	2	46.90	1	47.10	46.80	1	7,248	0.01%
2019/10/07	0	0.00	1	47.85	47.80	-1	7,375	-0.01%
2019/10/03	0	0.00	2	48.13	48.45	-2	7,488	-0.03%
2019/10/02	1	47.35	0	0.00	47.65	1	7,522	0.01%
2019/09/27	2	47.30	1	47.15	47.80	1	7,994	0.01%
2019/09/26	1	47.60	0	0.00	47.70	1	8,055	0.01%
2019/09/25	2	48.70	1	48.65	48.60	1	7,997	0.01%
2019/09/24	11	50.51	8	49.85	49.20	3	7,972	0.04%
2019/09/23	3	50.07	7	50.61	51.60	-4	7,820	-0.05%
2019/09/20	4	49.63	0	0.00	49.65	4	7,658	0.05%
2019/09/19	1	49.90	5	49.90	49.75	-4	7,631	-0.05%
2019/09/18	1	48.40	0	0.00	48.70	1	7,452	0.01%
2019/09/17	2	48.73	3	48.77	48.20	-1	7,429	-0.01%
2019/09/16	0	0.00	14	49.36	49.15	-14	7,406	-0.19%
2019/09/12	4	49.35	2	48.90	49.10	2	7,355	0.03%
2019/09/11	2	49.35	1	49.90	48.90	1	7,347	0.01%
2019/09/10	0	0.00	5	48.57	48.70	-5	7,287	-0.07%
2019/09/09	0	0.00	6	49.58	49.55	-6	7,298	-0.08%
2019/09/06	35	50.57	28	50.20	49.60	7	7,253	0.10%
2019/09/05	4	49.53	6	49.83	49.10	-2	6,993	-0.03%
2019/09/04	10	49.11	5	49.32	49.00	5	6,930	0.07%
2019/09/03	5	48.50	14	48.32	48.15	-9	6,843	-0.13%
2019/09/02	0	0.00	3	47.88	47.80	-3	6,790	-0.04%
2019/08/30	5	48.08	15	48.12	48.10	-10	6,767	-0.15%
2019/08/29	2	46.83	2	46.85	46.95	0	6,653	0.00%
2019/08/28	24	47.30	26	46.60	46.50	-2	6,616	-0.03%
2019/08/27	7	46.09	9	46.28	45.75	-2	6,507	-0.03%
2019/08/26	5	45.68	2	45.95	45.25	3	6,483	0.05%
2019/08/23	10	47.48	9	47.20	47.10	1	6,419	0.02%
2019/08/22	44	49.69	44	48.52	48.20	0	6,365	0.00%
2019/08/21	31	49.20	29	49.04	49.50	2	6,219	0.03%
2019/08/20	0	0.00	85	47.80	46.70	-85	5,900	-1.44%
2019/08/19	1	47.20	103	47.09	47.20	-102	5,832	-1.75%	大賣/鉅額交易
2019/08/16	13	47.31	1	47.10	46.15	12	5,768	0.21%
2019/08/15	24	47.18	4	47.30	49.10	20	5,559	0.36%
2019/08/14	13	48.32	1	49.05	47.70	12	5,492	0.22%
2019/08/13	3	48.10	0	0.00	47.70	3	5,415	0.06%
2019/08/12	4	49.01	9	49.11	48.90	-5	5,341	-0.09%
2019/08/08	36	46.70	5	47.71	47.85	31	5,247	0.59%
2019/08/07	0	0.00	2	45.03	44.30	-2	5,122	-0.04%
2019/08/06	31	44.93	11	45.09	45.05	20	5,075	0.39%
2019/08/05	2	47.40	0	0.00	46.35	2	4,992	0.04%
2019/08/02	48	46.68	2	46.60	46.50	46	4,936	0.93%
2019/08/01	21	48.04	0	0.00	48.25	21	4,875	0.43%
2019/07/31	44	48.82	5	48.36	49.00	39	4,831	0.81%
2019/07/30	7	48.01	8	49.23	47.50	-1	4,736	-0.02%
2019/07/29	17	49.84	5	50.42	49.50	12	4,617	0.26%
2019/07/26	7	51.81	6	51.48	51.00	1	4,519	0.02%
2019/07/25	3	50.73	5	50.92	51.50	-2	4,353	-0.05%
2019/07/24	1	49.70	13	50.50	51.50	-12	4,223	-0.28%
2019/07/23	26	49.22	27	48.69	48.05	-1	3,858	-0.03%
2019/07/22	8	46.51	6	47.67	48.95	2	3,506	0.06%
2019/07/19	1	44.60	0	0.00	44.50	1	3,149	0.03%
2019/07/17	0	0.00	2	43.43	43.25	-2	2,829	-0.07%
2019/07/16	0	0.00	5	44.09	44.00	-5	2,815	-0.18%
2019/07/15	0	0.00	1	43.02	43.65	-1	2,741	-0.04%
2019/07/12	138	43.92	136	43.03	43.10	2	2,702	0.07%	大買/大賣/
2019/07/11	4	42.56	1	42.70	43.00	3	2,412	0.12%
2019/07/10	10	40.48	26	40.72	40.80	-16	2,316	-0.69%
2019/07/09	5	41.12	2	41.93	40.40	3	2,410	0.12%
2019/07/08	14	42.39	4	41.89	41.30	10	2,324	0.43%
2019/07/05	8	41.18	12	41.32	42.40	-4	2,310	-0.17%
2019/07/04	13	40.45	7	40.20	40.30	6	2,161	0.28%
2019/07/03	2	38.70	2	39.00	39.30	0	1,933	0.00%
2019/07/02	2	35.35	5	35.50	35.75	-3	1,850	-0.16%
2019/07/01	0	0.00	4	35.15	35.20	-4	1,845	-0.22%
2019/06/28	2	34.00	0	0.00	34.35	2	1,851	0.11%
2019/06/27	2	33.98	1	33.85	33.80	1	1,887	0.05%
2019/06/25	1	33.85	0	0.00	33.65	1	1,971	0.05%
2019/06/24	0	0.00	5	34.15	34.20	-5	2,078	-0.24%
2019/06/21	10	35.10	0	0.00	34.65	10	2,070	0.48%
2019/06/19	0	0.00	6	34.55	34.40	-6	2,078	-0.29%
2019/06/18	2	34.48	4.3	34.59	34.70	-2.3	2,061	-0.11%
2019/06/17	11	35.13	3	35.60	34.85	8	2,070	0.39%
2019/06/14	2	33.95	0	0.00	33.80	2	2,016	0.10%
2019/06/11	2	34.48	2	34.75	34.00	0	2,045	0.00%
2019/06/10	0	0.00	1	32.20	32.45	-1	1,978	-0.05%
2019/06/06	0.2	32.00	0	0.00	31.65	0.2	1,978	0.01%
2019/06/05	20	31.70	0	0.00	31.55	20	1,972	1.01%
2019/06/04	1	31.40	0	0.00	31.40	1	1,980	0.05%
2019/05/31	0	0.00	1	32.55	32.55	-1	2,041	-0.05%
2019/05/28	0.1	34.60	0	0.00	33.15	0.1	2,048	0.00%
2019/05/23	0	0.00	1	31.85	31.50	-1	2,102	-0.05%
2019/05/22	1	34.05	0	0.00	33.00	1	2,137	0.05%
2019/05/17	1	33.70	0	0.00	33.95	1	2,285	0.04%
2019/05/16	0	0.00	7	36.04	35.00	-7	2,381	-0.29%
2019/05/15	6	36.00	1	36.10	36.15	5	2,541	0.20%
2019/05/14	3	34.10	1	33.50	35.10	2	2,621	0.08%
2019/05/13	2	35.50	0	0.00	35.00	2	2,659	0.08%
2019/05/09	1	37.05	0	0.00	36.10	1	2,759	0.04%
2019/05/08	1	37.90	1	37.90	37.75	0	2,768	0.00%
2019/05/06	0	0.00	6	39.00	38.50	-6	2,907	-0.21%
2019/04/30	1	39.25	1	39.55	39.60	0	3,570	0.00%
2019/04/29	1	39.00	0	0.00	39.30	1	3,562	0.03%
2019/04/26	2	40.60	8	41.39	40.75	-6	3,544	-0.17%
2019/04/25	1	42.00	0	0.00	42.00	1	3,523	0.03%
2019/04/24	1	42.95	8	42.63	42.05	-7	3,522	-0.20%
2019/04/23	10	42.43	0	0.00	42.50	10	3,508	0.28%
2019/04/22	4	43.13	6	43.13	43.30	-2	3,497	-0.06%
2019/04/19	0	0.00	1	41.50	41.80	-1	3,463	-0.03%
2019/04/18	5	42.55	3	42.62	41.40	2	3,447	0.06%
2019/04/17	8	44.01	7	43.93	43.60	1	3,387	0.03%
2019/04/16	17	42.96	23	42.93	43.30	-6	3,329	-0.18%
2019/04/15	20	43.85	19	43.76	44.00	1	3,260	0.03%
2019/04/12	0	0.00	1	41.70	42.00	-1	3,118	-0.03%
2019/04/11	0	0.00	6	41.41	41.20	-6	3,102	-0.19%
2019/04/10	0	0.00	4	42.01	41.90	-4	3,043	-0.13%
2019/04/09	21	42.39	12	42.17	42.70	9	3,017	0.30%
2019/04/08	3	41.20	3	41.80	41.45	0	2,915	0.00%
2019/04/02	0	0.00	2	42.00	41.45	-2	2,886	-0.07%
2019/04/01	0	0.00	2	40.30	40.95	-2	2,858	-0.07%
2019/03/29	1	41.20	6	40.62	40.00	-5	2,810	-0.18%
2019/03/28	7	42.11	3	41.22	40.70	4	2,797	0.14%
2019/03/27	19	41.75	12	41.09	41.60	7	2,738	0.26%
2019/03/25	1	39.65	13	39.51	38.95	-12	2,649	-0.45%
2019/03/22	5	40.00	1	39.45	40.50	4	2,641	0.15%
2019/03/21	1	38.90	4	39.00	39.00	-3	2,615	-0.11%
2019/03/19	0	0.00	1	39.25	39.15	-1	2,632	-0.04%
2019/03/18	0	0.00	3	39.30	39.35	-3	2,645	-0.11%
2019/03/15	9	39.57	0	0.00	39.45	9	2,655	0.34%
2019/03/14	2	38.50	3	38.57	38.50	-1	2,645	-0.04%
2019/03/08	3	37.10	0	0.00	38.45	3	2,814	0.11%
2019/03/07	2	37.85	0	0.00	38.00	2	2,872	0.07%
2019/03/05	2	40.75	0	0.00	40.60	2	2,926	0.07%
2019/03/04	1	40.85	0	0.00	40.65	1	2,959	0.03%
2019/02/27	0	0.00	1	39.75	40.00	-1	2,970	-0.03%
2019/02/26	1	40.50	0	0.00	40.20	1	2,979	0.03%
2019/02/25	0	0.00	2	41.20	40.75	-2	3,017	-0.07%
2019/02/22	2	40.70	0	0.00	40.75	2	3,024	0.07%
2019/02/21	9	41.64	12	41.76	41.50	-3	3,023	-0.10%
2019/02/20	3	40.95	1	40.90	41.10	2	2,984	0.07%
2019/02/19	6	42.03	6	41.93	41.40	0	2,963	0.00%
2019/02/18	4	40.81	4	40.76	41.10	0	2,940	0.00%
2019/02/15	4	42.33	2	43.13	42.00	2	2,897	0.07%
2019/02/14	7	43.13	7	43.29	43.25	0	2,836	0.00%
2019/02/13	7	41.03	10	41.14	41.10	-3	2,698	-0.11%
2019/02/12	2	39.90	3	40.13	39.55	-1	2,629	-0.04%
2019/02/11	4	39.60	6	39.18	39.80	-2	2,624	-0.08%
2019/01/30	2	37.75	1	37.95	38.00	1	2,563	0.04%
2019/01/29	0	0.00	4	37.50	37.45	-4	2,623	-0.15%
2019/01/28	7	38.41	3	38.40	38.20	4	2,676	0.15%
2019/01/25	34	38.13	19	38.30	38.10	15	2,673	0.56%
2019/01/24	27	37.99	21	38.67	38.30	6	2,630	0.23%
2019/01/23	6	36.25	3	36.30	37.00	3	2,159	0.14%
2019/01/16	1	33.10	1	33.00	33.10	0	2,164	0.00%
2019/01/11	0	0.00	1	33.45	32.65	-1	2,273	-0.04%
2019/01/10	1	33.55	0	0.00	33.60	1	2,281	0.04%
2019/01/04	1	32.00	0	0.00	32.30	1	2,508	0.04%
2018/12/25	0	0.00	1	33.85	34.20	-1	2,829	-0.04%
2018/12/24	1	34.90	0	0.00	34.90	1	2,839	0.04%
2018/12/21	5	33.15	0	0.00	34.65	5	2,869	0.17%
2018/12/19	0	0.00	1	35.60	34.85	-1	2,869	-0.03%
2018/12/18	0	0.00	1	36.00	35.15	-1	2,888	-0.03%
2018/12/07	0	0.00	1	37.65	37.50	-1	3,078	-0.03%
2018/12/06	2	36.78	0	0.00	36.50	2	3,194	0.06%
2018/12/05	3	38.70	6	39.25	38.65	-3	3,204	-0.09%
2018/12/04	1	40.35	1	40.80	40.00	0	3,221	0.00%
2018/12/03	1	40.15	5	40.99	40.80	-4	3,242	-0.12%
2018/11/30	0	0.00	1	38.00	38.00	-1	3,177	-0.03%
2018/11/29	10	37.15	1	37.65	36.50	9	3,152	0.29%
2018/11/28	2	35.80	1	36.05	36.30	1	3,150	0.03%
2018/11/27	2	34.40	3	35.10	35.50	-1	3,147	-0.03%
2018/11/26	1	34.10	0	0.00	34.30	1	3,164	0.03%
2018/11/23	13	33.94	14	34.17	33.75	-1	3,191	-0.03%
2018/11/22	1	34.85	3	35.18	33.80	-2	3,231	-0.06%
2018/11/21	3	34.23	1	34.55	34.70	2	3,255	0.06%
2018/11/19	1	34.65	1	34.45	34.50	0	3,308	0.00%
2018/11/13	3	33.90	2	33.50	35.30	1	3,790	0.03%
2018/11/12	0	0.00	1	36.50	35.55	-1	3,909	-0.03%
2018/11/09	2	35.20	2	35.13	35.45	0	3,940	0.00%
2018/11/08	2	36.30	1	35.70	35.10	1	3,953	0.03%
2018/11/07	3	35.65	3	35.58	36.00	0	3,938	0.00%
2018/11/06	21	36.49	23	35.66	34.85	-2	3,983	-0.05%
2018/11/05	3	34.80	0	0.00	37.35	3	3,980	0.08%
2018/11/02	1	35.25	2	35.05	35.00	-1	3,990	-0.03%
2018/11/01	12	34.66	12	34.46	34.80	0	3,981	0.00%
2018/10/31	1	32.80	11	33.10	33.00	-10	4,014	-0.25%
2018/10/30	1	31.40	8	31.83	31.70	-7	4,161	-0.17%
2018/10/26	1	33.10	0	0.00	32.35	1	4,163	0.02%
2018/10/25	12	33.57	11	33.09	32.30	1	4,145	0.02%
2018/10/24	2	34.53	2	35.68	35.35	0	4,114	0.00%
2018/10/23	17	35.04	1	35.15	34.90	16	4,101	0.39%
2018/10/22	3	35.80	3	36.15	36.05	0	4,080	0.00%
2018/10/19	1	34.00	0	0.00	34.25	1	4,066	0.02%
2018/10/18	0	0.00	1	35.85	35.40	-1	4,033	-0.02%
2018/10/17	2	36.00	0	0.00	35.50	2	4,051	0.05%
2018/10/16	5	35.30	1	35.45	35.50	4	4,109	0.10%
2018/10/15	2	34.63	2	34.63	34.50	0	4,119	0.00%
2018/10/12	1	32.25	4	31.05	32.35	-3	4,089	-0.07%
2018/10/11	6	31.46	0	0.00	31.35	6	4,057	0.15%
2018/10/09	3	36.85	2	36.98	34.80	1	4,030	0.02%
2018/10/08	2	40.30	1	37.75	37.85	1	4,021	0.02%
2018/10/05	3	41.18	3	40.07	39.80	0	4,160	0.00%
2018/10/04	4	43.99	8	44.21	44.15	-4	4,088	-0.10%
2018/10/03	2	44.25	0	0.00	44.60	2	4,111	0.05%
2018/10/02	0	0.00	1	46.00	45.60	-1	4,132	-0.02%
2018/10/01	4	45.39	3	45.63	46.15	1	4,158	0.02%
2018/09/28	2	44.50	0	0.00	44.50	2	4,241	0.05%
2018/09/26	0	0.00	1	45.95	45.40	-1	4,284	-0.02%
2018/09/25	5	44.82	5	44.89	46.30	0	4,307	0.00%
2018/09/21	9	43.96	10	44.38	44.50	-1	4,321	-0.02%
2018/09/20	4	43.85	1	43.80	43.30	3	4,336	0.07%
2018/09/19	1	45.70	0	0.00	45.00	1	4,340	0.02%
2018/09/18	3	45.13	0	0.00	44.85	3	4,366	0.07%
2018/09/17	2	46.55	2	46.95	46.95	0	4,410	0.00%
2018/09/14	2	45.80	1	46.00	47.90	1	4,438	0.02%
2018/09/13	2	44.73	5	44.84	45.05	-3	4,433	-0.07%
2018/09/12	4	43.28	4	44.26	43.20	0	4,445	0.00%
2018/09/11	6	47.35	0	0.00	46.90	6	4,497	0.13%
2018/09/10	8	47.55	0	0.00	46.20	8	4,775	0.17%
2018/09/07	3	49.15	3	48.68	49.25	0	4,878	0.00%
2018/09/06	11	50.59	4	51.00	50.50	7	4,877	0.14%
2018/09/05	6	51.58	5	52.00	51.40	1	4,910	0.02%
2018/09/04	1	51.40	2	51.35	51.90	-1	4,927	-0.02%
2018/09/03	4	50.88	5	51.22	49.80	-1	4,920	-0.02%
2018/08/30	1	51.00	9	51.28	50.50	-8	5,026	-0.16%
2018/08/29	3	50.97	3	50.80	50.80	0	5,096	0.00%
2018/08/28	6	50.57	4	50.25	50.70	2	5,122	0.04%
2018/08/27	2	47.03	1.2	47.38	48.45	0.8	5,167	0.02%
2018/08/24	0	0.00	1	46.95	47.05	-1	5,223	-0.02%
2018/08/23	2	46.03	4	46.80	47.60	-2	5,431	-0.04%
2018/08/22	2	46.65	0	0.00	46.95	2	5,505	0.04%
2018/08/21	3	45.15	4	46.45	46.50	-1	5,605	-0.02%
2018/08/20	19	46.96	23	45.18	44.60	-4	5,688	-0.07%
2018/08/17	10	50.86	3	53.27	49.20	7	5,577	0.12%
2018/08/16	2	55.60	0	0.00	54.60	2	5,737	0.03%
2018/08/15	2	55.55	0	0.00	55.30	2	5,824	0.03%
2018/08/14	5	56.08	5	56.26	56.70	0	6,281	0.00%
2018/08/13	9	56.01	4	55.70	55.90	5	6,524	0.08%
2018/08/10	8	58.70	0	0.00	58.20	8	6,505	0.12%
2018/08/09	0	0.00	3	61.43	61.00	-3	6,484	-0.05%
2018/08/08	5	60.78	5	60.16	60.10	0	6,496	0.00%
2018/08/07	25	60.10	23	60.33	60.60	2	6,623	0.03%
2018/08/06	12	55.29	1	57.10	59.20	11	6,601	0.17%
2018/08/03	0	0.00	1	60.30	60.10	-1	6,480	-0.02%
2018/08/02	1	60.50	0	0.00	59.80	1	6,568	0.02%
2018/08/01	0	0.00	1	60.20	60.30	-1	6,598	-0.02%
2018/07/31	2	58.20	3	58.87	59.30	-1	6,607	-0.02%
2018/07/30	1	58.10	0	0.00	57.70	1	6,648	0.02%
2018/07/27	0	0.00	1	59.60	59.60	-1	6,701	-0.01%
2018/07/25	3	59.67	3	59.17	58.90	0	6,821	0.00%
2018/07/24	4	58.58	3	58.87	59.60	1	6,847	0.01%
2018/07/23	20	58.20	6	58.43	58.20	14	6,874	0.20%
2018/07/20	1	63.20	2	64.45	63.40	-1	6,858	-0.01%
2018/07/19	1	63.00	1	64.20	63.00	0	6,858	0.00%
2018/07/16	2	63.20	2	63.70	63.00	0	6,935	0.00%
2018/07/13	1	61.30	1	61.40	63.80	0	6,892	0.00%
2018/07/12	1	59.20	0	0.00	59.80	1	6,751	0.01%
2018/07/11	1	58.10	0	0.00	58.10	1	6,782	0.01%
2018/07/10	0	0.00	1	56.30	57.50	-1	6,794	-0.01%
2018/07/09	3	55.23	5	54.92	55.20	-2	6,819	-0.03%
2018/07/06	13	54.75	1	53.90	54.30	12	6,863	0.17%
2018/07/04	3	58.37	0	0.00	58.60	3	6,896	0.04%
2018/07/03	2	59.40	0	0.00	58.50	2	6,918	0.03%
2018/07/02	2	60.90	9	60.90	61.00	-7	6,962	-0.10%
2018/06/29	1	60.50	18	60.08	60.80	-17	6,971	-0.24%
2018/06/28	3	58.13	3	58.03	58.00	0	6,950	0.00%
2018/06/27	23	59.79	26	59.82	58.80	-3	6,970	-0.04%
2018/06/26	25	59.76	2	59.45	60.00	23	6,948	0.33%
2018/06/25	11	61.45	10	60.89	60.90	1	6,964	0.01%
2018/06/22	10	63.38	3	63.30	63.00	7	7,101	0.10%
2018/06/21	9	65.06	5	65.00	65.30	4	7,276	0.05%
2018/06/20	12	62.63	5	62.08	64.10	7	7,278	0.10%
2018/06/19	13	64.70	3	64.53	64.30	10	7,169	0.14%
2018/06/15	23	72.21	29	72.88	71.40	-6	6,933	-0.09%
2018/06/14	8	70.25	20	70.63	70.40	-12	6,884	-0.17%
2018/06/13	7	69.59	14	70.16	69.20	-7	6,928	-0.10%
2018/06/12	3	70.93	11	71.15	70.50	-8	7,086	-0.11%
2018/06/11	9	70.26	4	70.58	70.10	5	7,271	0.07%
2018/06/08	7	71.30	0	0.00	71.50	7	7,345	0.10%
2018/06/07	2	73.05	6	74.38	72.90	-4	7,612	-0.05%
2018/06/06	9	72.93	9	73.52	73.00	0	7,774	0.00%
2018/06/05	7	72.87	8	73.26	72.10	-1	7,830	-0.01%
2018/06/04	20	73.16	18	72.81	72.70	2	7,807	0.03%
2018/06/01	49	70.01	13	70.42	70.10	36	7,751	0.46%
2018/05/31	30.1	72.04	24	72.92	70.90	6.1	7,704	0.08%
2018/05/30	20	73.24	21	73.18	73.00	-1	7,571	-0.01%
2018/05/29	20.1	76.17	32.1	76.46	74.90	-12	7,497	-0.16%
2018/05/28	10	75.72	28	76.04	75.10	-18	7,378	-0.24%
2018/05/25	12	74.10	8	73.96	73.20	4	7,271	0.06%
2018/05/24	50	74.41	37	74.14	73.80	13	7,205	0.18%
2018/05/23	3	71.13	27	71.28	70.70	-24	7,078	-0.34%
2018/05/22	46.1	73.30	35	72.47	72.20	11.1	7,194	0.15%
2018/05/21	16	67.44	17.5	68.59	69.40	-1.5	6,877	-0.02%
2018/05/18	1	63.00	0	0.00	63.10	1	6,979	0.01%
2018/05/17	6	67.22	5	66.80	65.30	1	6,951	0.01%
2018/05/16	5	66.44	12	66.80	66.40	-7	7,154	-0.10%
2018/05/15	10	65.10	2	65.65	67.00	8	7,358	0.11%
2018/05/14	5	64.00	6	63.43	63.40	-1	7,452	-0.01%
2018/05/11	6	63.13	2	63.60	62.30	4	7,482	0.05%
2018/05/10	1	62.60	11	62.75	64.50	-10	7,516	-0.13%
2018/05/09	4	62.48	8	62.30	61.90	-4	7,592	-0.05%
2018/05/07	3	61.90	32	62.54	62.90	-29	7,823	-0.37%
2018/05/04	1	62.00	8	61.75	61.50	-7	7,886	-0.09%
2018/05/03	1	59.30	12	59.67	59.50	-11	7,912	-0.14%
2018/05/02	24	59.94	13	60.02	60.40	11	8,047	0.14%
2018/04/27	11	54.29	13	54.84	54.90	-2	8,263	-0.02%
2018/04/26	3	55.50	3	58.00	53.70	0	8,558	0.00%
2018/04/25	5	56.90	6	56.92	57.10	-1	8,678	-0.01%
2018/04/24	24	55.81	8	55.64	56.00	16	8,806	0.18%
2018/04/23	3	59.47	1	59.40	59.20	2	9,012	0.02%
2018/04/20	0	0.00	4	61.80	62.10	-4	9,165	-0.04%
2018/04/19	5	61.70	6	61.80	61.90	-1	9,529	-0.01%
2018/04/18	1	61.40	0	0.00	61.20	1	9,643	0.01%
2018/04/17	7	61.46	6	60.73	60.70	1	9,895	0.01%
2018/04/16	1	63.90	3	64.00	63.30	-2	10,093	-0.02%
2018/04/13	3	62.70	2	63.35	63.50	1	10,590	0.01%
2018/04/12	8	60.48	7	62.03	62.40	1	10,774	0.01%
2018/04/11	15	60.94	10	61.61	61.10	5	10,948	0.05%
2018/04/10	8	64.04	10	63.55	63.00	-2	11,167	-0.02%
2018/04/09	11	63.48	0	0.00	62.70	11	11,366	0.10%
2018/04/03	15	63.70	10	63.80	64.10	5	11,541	0.04%
2018/04/02	0	0.00	11	66.81	66.30	-11	11,640	-0.09%
2018/03/31	3	66.30	0	0.00	66.20	3	11,838	0.03%
2018/03/30	11	66.79	18	67.31	66.20	-7	11,981	-0.06%
2018/03/29	3	67.33	3	67.30	67.00	0	12,188	0.00%
2018/03/28	26.1	67.94	20	66.90	66.20	6.1	12,285	0.05%
2018/03/27	25	71.11	59	71.22	68.40	-34	12,524	-0.27%
2018/03/26	22	68.69	19	69.61	70.60	3	12,551	0.02%
2018/03/23	7	63.77	0	0.00	65.70	7	12,542	0.06%
2018/03/22	17	67.59	3	67.27	66.10	14	12,725	0.11%
2018/03/21	32	68.12	7	68.49	67.80	25	12,931	0.19%
2018/03/20	19	67.14	6	66.72	67.20	13	13,239	0.10%
2018/03/19	15	69.75	14	70.24	69.00	1	13,717	0.01%
2018/03/16	4	69.75	23	70.17	70.30	-19	13,950	-0.14%
2018/03/15	42	71.07	33	71.02	71.20	9	14,241	0.06%
2018/03/14	4	67.90	3	67.73	68.90	1	14,539	0.01%
2018/03/13	29	67.74	30	67.81	68.00	-1	14,988	-0.01%
2018/03/12	9	65.23	23	65.11	65.60	-14	15,185	-0.09%
2018/03/09	10	59.85	13	60.18	59.70	-3	15,259	-0.02%
2018/03/08	3	58.67	9	58.77	58.40	-6	15,516	-0.04%
2018/03/07	1	58.60	7	58.90	58.00	-6	15,768	-0.04%
2018/03/06	9	58.11	11	57.56	58.00	-2	16,338	-0.01%
2018/03/05	13	57.45	12	59.04	56.80	1	16,639	0.01%
2018/03/02	13	58.12	3	57.43	58.20	10	17,129	0.06%
2018/03/01	1	56.50	3	56.67	57.50	-2	17,425	-0.01%
2018/02/27	11	57.48	11	57.72	57.20	0	17,791	0.00%
2018/02/26	24	57.28	8	57.40	56.90	16	17,987	0.09%
2018/02/23	30	58.70	32	59.23	58.70	-2	18,280	-0.01%
2018/02/22	26	55.91	37	57.06	56.80	-11	18,695	-0.06%
2018/02/21	6	53.27	9	53.56	53.40	-3	18,942	-0.02%
2018/02/12	29.1	53.47	26	51.95	51.60	3.1	19,135	0.02%
2018/02/09	7	57.30	15	57.30	57.30	-8	19,299	-0.04%
2018/02/08	32	64.11	27	63.95	63.60	5	19,581	0.03%
2018/02/07	19	66.47	24	67.88	64.50	-5	19,761	-0.03%
2018/02/06	25	68.32	9	69.01	67.60	16	19,925	0.08%
2018/02/05	13	75.06	0	0.00	75.10	13	19,735	0.07%
2018/02/02	15	77.46	15	77.97	78.00	0	19,966	0.00%
2018/02/01	11	77.73	37	78.20	77.50	-26	20,568	-0.13%
2018/01/31	3	76.53	9	77.08	77.50	-6	21,135	-0.03%
2018/01/30	47	76.92	27	77.13	75.60	20	21,137	0.09%
2018/01/29	21	76.42	8	76.40	76.00	13	21,218	0.06%
2018/01/26	6	75.08	4	74.78	75.00	2	21,171	0.01%
2018/01/25	28	76.91	23	76.70	75.00	5	21,192	0.02%
2018/01/24	6	74.53	70	74.05	77.30	-64	21,410	-0.30%
2018/01/23	15	75.91	3	76.80	75.50	12	21,282	0.06%
2018/01/22	53	76.32	13	76.15	76.00	40	21,229	0.19%
2018/01/19	25	80.30	21	80.45	79.60	4	21,023	0.02%
2018/01/18	5	80.06	3	79.93	78.70	2	20,894	0.01%
2018/01/17	81	80.02	95	80.12	78.70	-14	20,796	-0.07%
2018/01/16	20	79.49	39	78.86	78.30	-19	20,598	-0.09%
2018/01/15	53	77.44	55	77.87	80.10	-2	20,533	-0.01%
2018/01/12	11	73.61	26	73.27	73.50	-15	20,312	-0.07%
2018/01/11	33.1	73.15	30	73.88	72.70	3.1	20,526	0.02%
2018/01/10	39	72.47	15.2	71.97	71.00	23.8	20,382	0.12%
2018/01/09	55	75.88	53	77.67	73.60	2	20,314	0.01%
2018/01/08	56.3	82.00	21	84.21	80.80	35.3	19,997	0.18%
2018/01/05	22	84.42	7	84.29	84.30	15	20,234	0.07%
2018/01/04	19	83.62	31	83.27	83.70	-12	20,093	-0.06%
2018/01/03	23	82.01	30	80.94	80.70	-7	19,829	-0.04%
2018/01/02	13	80.35	8	81.05	79.90	5	19,745	0.03%