帆宣 (6196)-國泰-高雄券商分點個股進出

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

帆宣

(6196)

可現股當沖

股價
154.5
漲跌
▼9.0
漲幅
-5.50%
成交量
3,665張
產業
上市其他電子類股▼3.33%
664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

帆宣 (6196)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
2024/04/19	19.1	156.23	6.4	155.89	154.50	12.7	2,730	0.46%
2024/04/18	4.1	162.76	3	163.67	163.50	1	2,680	0.04%
2024/04/17	2.1	167.28	3	167.50	167.00	-0.9	2,672	-0.03%
2024/04/16	7.1	164.07	4.3	166.02	163.50	2.8	2,677	0.10%
2024/04/15	14.5	170.27	5	171.01	171.00	9.5	2,711	0.35%
2024/04/12	21.3	173.65	7.3	174.52	172.50	13.9	2,697	0.52%
2024/04/11	9.3	172.69	7	172.36	172.00	2.3	2,648	0.09%
2024/04/10	19.7	176.15	21.1	176.53	174.50	-1.4	2,632	-0.05%
2024/04/09	9	169.89	14.2	171.86	174.00	-5.2	2,514	-0.21%
2024/04/08	8.1	166.62	4.5	165.94	166.50	3.6	2,454	0.15%
2024/04/03	25	170.13	11	171.86	169.00	14	2,458	0.57%
2024/04/02	23.2	174.47	25.1	174.82	176.50	-1.9	2,409	-0.08%
2024/04/01	1.1	162.60	6	162.92	162.50	-4.9	2,251	-0.22%
2024/03/29	2.1	164.54	11.4	164.40	163.50	-9.3	2,236	-0.42%
2024/03/28	7	162.93	3	162.83	163.00	4	2,190	0.18%
2024/03/27	7	163.14	7	163.36	164.00	0	2,172	0.00%
2024/03/26	2	160.03	7	159.71	160.00	-5	2,139	-0.23%
2024/03/25	6.2	163.81	3.2	164.10	162.00	3	2,120	0.14%
2024/03/22	0.1	160.48	2	160.75	161.00	-1.9	2,091	-0.09%
2024/03/21	0	159.50	2	160.00	159.50	-2	2,077	-0.09%
2024/03/20	8.2	161.76	2.1	158.82	159.00	6.1	2,072	0.29%
2024/03/19	1	158.50	1	161.00	160.50	0	2,056	0.00%
2024/03/18	1	156.50	1.1	155.55	156.50	-0.1	2,034	0.00%
2024/03/15	0.1	155.50	0	0.00	154.50	0.1	2,037	0.00%
2024/03/14	0.1	154.50	1	154.04	154.50	-1	2,030	-0.05%
2024/03/13	1.4	156.71	2	160.00	156.50	-0.6	2,024	-0.03%
2024/03/12	3	157.67	1.1	155.00	159.50	1.9	2,002	0.10%
2024/03/11	0.3	156.33	2	156.50	155.00	-1.7	1,978	-0.09%
2024/03/08	13.4	159.88	10	156.10	156.00	3.4	1,980	0.17%
2024/03/07	7	161.71	5	159.82	159.50	2	1,945	0.10%
2024/03/06	1	162.98	18.1	160.32	163.50	-17.1	1,904	-0.90%
2024/03/05	1	161.00	6	160.18	161.00	-5	1,870	-0.27%
2024/03/04	8.1	161.69	29.7	162.02	160.50	-21.6	1,852	-1.17%
2024/03/01	7	159.14	1	159.50	158.50	6	1,824	0.33%
2024/02/29	2	159.01	9.1	159.12	159.00	-7.1	1,803	-0.39%
2024/02/27	51.5	162.41	12.2	163.48	160.00	39.3	1,782	2.21%
2024/02/26	6	161.59	19.1	162.08	161.00	-13.1	1,691	-0.77%
2024/02/23	10.1	163.00	3.3	162.26	159.50	6.9	1,657	0.42%
2024/02/22	11.1	157.77	24.3	157.49	159.50	-13.1	1,570	-0.84%
2024/02/21	5.1	154.01	0	0.00	155.00	5.1	1,533	0.33%
2024/02/20	44.5	154.20	20.3	156.23	154.00	24.1	1,500	1.61%
2024/02/19	5	160.20	3.5	161.37	159.00	1.5	1,435	0.10%
2024/02/16	31.2	162.98	18.7	163.24	162.50	12.6	1,398	0.90%
2024/02/15	24	151.90	23	154.22	158.00	1	1,259	0.08%
2024/02/05	0	144.00	1.1	144.00	144.50	-1.1	1,134	-0.10%
2024/02/02	0.1	145.00	1.1	145.00	144.50	-1	1,126	-0.09%
2024/02/01	1	145.50	1	144.50	145.00	0	1,115	0.00%
2024/01/31	1	146.51	0.1	146.95	146.50	0.9	1,099	0.08%
2024/01/30	0	146.91	2	146.50	147.00	-2	1,082	-0.18%
2024/01/29	3.1	146.01	1.1	147.89	145.00	2	1,072	0.19%
2024/01/26	0	146.00	0.3	147.00	146.50	-0.3	1,027	-0.03%
2024/01/25	2.1	146.57	1.1	146.50	146.00	1	1,018	0.10%
2024/01/24	3.3	147.74	1	145.02	145.00	2.3	990	0.23%
2024/01/23	3	145.33	2.2	146.53	146.50	0.8	951	0.09%
2024/01/22	1.1	147.85	0.2	146.50	146.00	0.9	931	0.10%
2024/01/19	4	146.00	3.1	145.35	145.00	0.9	913	0.10%
2024/01/18	2.4	145.81	1	148.93	144.50	1.4	877	0.16%
2024/01/17	2.3	147.59	2.3	145.17	147.00	0	832	0.00%
2024/01/16	0.2	143.97	0.1	144.50	143.50	0.2	782	0.02%
2024/01/15	0	145.00	4	143.50	143.50	-4	763	-0.52%
2024/01/11	1	142.02	1	141.50	141.50	0	748	0.00%
2024/01/10	1	143.99	1	142.01	143.00	0	736	0.00%
2024/01/09	5.2	145.01	3	144.66	142.00	2.2	713	0.30%
2024/01/08	0	141.00	1	141.50	141.00	-1	642	-0.15%
2024/01/05	7	140.64	20	140.55	139.50	-13	620	-2.10%
2024/01/04	1	138.00	2.1	137.50	137.00	-1.1	596	-0.18%
2024/01/03	0	139.42	0	0.00	138.00	0	593	0.00%
2024/01/02	2	139.25	2	140.75	140.50	0	591	0.00%
2023/12/29	12	139.79	11	139.50	140.50	1	572	0.18%
2023/12/28	14	138.68	1	139.50	139.50	13	531	2.45%
2023/12/27	0.1	135.00	0	0.00	134.50	0.1	493	0.02%
2023/12/26	0.8	134.00	1	134.00	134.50	-0.2	497	-0.04%
2023/12/25	0.1	134.00	0	0.00	133.50	0.1	514	0.01%
2023/12/19	0	0.00	0	135.00	133.00	0	510	0.00%
2023/12/18	0	0.00	2	135.50	135.50	-2	503	-0.40%
2023/12/15	0	135.00	4	135.00	134.50	-4	504	-0.79%
2023/12/14	1.2	134.25	2.1	134.74	134.50	-0.9	501	-0.18%
2023/12/13	0.1	134.09	0	0.00	133.00	0.1	493	0.01%
2023/12/12	0	134.00	1	133.50	134.00	-1	492	-0.20%
2023/12/11	1	132.50	0	0.00	132.00	1	493	0.20%
2023/12/08	2	132.50	0	0.00	132.00	2	492	0.41%
2023/12/06	0	133.50	0	133.00	132.50	0	490	0.00%
2023/12/05	2.1	131.56	0	133.00	131.50	2.1	486	0.43%
2023/12/04	2	133.50	0	0.00	133.00	2	471	0.43%
2023/12/01	2.1	134.50	0	0.00	134.00	2.1	462	0.45%
2023/11/29	0	0.00	0	135.00	135.00	0	474	0.00%
2023/11/28	0	134.00	0	0.00	134.00	0	481	0.00%
2023/11/27	0	0.00	0	135.50	134.00	0	478	0.00%
2023/11/22	3	134.50	5	135.00	134.50	-2	471	-0.42%
2023/11/21	0	0.00	0	136.50	136.00	0	466	0.00%
2023/11/20	0	0.00	0	137.17	135.00	0	464	-0.01%
2023/11/17	0	135.75	0	0.00	135.00	0	452	0.01%
2023/11/15	0	0.00	0	134.00	134.50	0	452	0.00%
2023/11/14	0	0.00	0	133.80	133.00	0	455	0.00%
2023/11/13	1	134.50	0	0.00	132.50	1	466	0.22%
2023/11/09	0.1	133.50	0	0.00	133.00	0.1	473	0.02%
2023/11/08	0	0.00	0	134.50	134.00	0	486	0.00%
2023/11/07	0	134.50	0	0.00	134.50	0	490	0.00%
2023/11/06	0.1	136.00	2	135.50	134.50	-1.9	501	-0.38%
2023/11/03	1	134.00	0	0.00	134.00	1	509	0.20%
2023/11/02	0.1	132.42	0	131.50	132.50	0	532	0.01%
2023/11/01	0.1	132.00	0	0.00	130.50	0.1	571	0.01%
2023/10/30	0.1	134.50	0	135.25	134.00	0.1	646	0.02%
2023/10/27	0	134.50	0	0.00	133.50	0	660	0.00%
2023/10/25	3	136.83	0	0.00	137.00	3	789	0.38%
2023/10/24	0.1	135.50	0	0.00	136.00	0.1	915	0.01%
2023/10/19	0.1	135.50	0	0.00	136.50	0.1	1,045	0.01%
2023/10/18	0	138.90	0	0.00	136.00	0	1,052	0.00%
2023/10/17	0.1	140.86	0	0.00	138.00	0.1	1,104	0.01%
2023/10/16	0	140.50	0	139.00	139.00	0	1,118	0.00%
2023/10/13	0	0.00	0	141.50	141.50	0	1,125	0.00%
2023/10/12	0.4	140.57	2	142.00	142.00	-1.6	1,130	-0.14%
2023/10/11	0.4	140.00	0	0.00	138.50	0.4	1,128	0.04%
2023/10/06	0.2	140.00	0	0.00	138.50	0.2	1,132	0.02%
2023/10/03	0.1	139.55	1	140.00	138.50	-0.9	1,149	-0.08%
2023/10/02	0	140.00	5	140.50	140.50	-5	1,171	-0.43%
2023/09/28	7	138.64	5	141.00	138.00	2	1,181	0.17%
2023/09/26	0.1	136.00	1	134.50	134.50	-0.9	1,190	-0.08%
2023/09/22	0.1	135.00	0	0.00	136.00	0.1	1,208	0.01%
2023/09/21	0.2	135.75	0	0.00	135.00	0.2	1,214	0.02%
2023/09/20	0.2	138.25	0	0.00	136.50	0.2	1,219	0.02%
2023/09/19	0	140.50	0	0.00	139.00	0	1,236	0.00%
2023/09/18	0	0.00	5	141.00	140.50	-5	1,242	-0.40%
2023/09/15	2	140.00	4	140.50	140.00	-2	1,248	-0.16%
2023/09/14	0	0.00	3	141.00	141.00	-3	1,259	-0.24%
2023/09/13	1	139.50	0	0.00	139.50	1	1,259	0.08%
2023/09/11	0	0.00	0.4	137.39	137.00	-0.4	1,336	-0.03%
2023/09/07	0.1	139.00	0	0.00	138.50	0.1	1,584	0.01%
2023/09/06	0	0.00	7	140.00	139.50	-7	1,668	-0.42%
2023/09/05	2	139.01	2	139.50	139.00	0	1,696	0.00%
2023/09/04	1	135.00	2	135.50	136.00	-1	1,686	-0.06%
2023/09/01	1	136.02	0	0.00	136.00	1	1,705	0.06%
2023/08/30	0	0.00	10	138.00	137.00	-10	1,698	-0.59%
2023/08/25	1	135.02	0	0.00	134.50	1	1,696	0.06%
2023/08/24	0	0.00	1	136.00	136.50	-1	1,696	-0.06%
2023/08/23	0	0.00	1	136.50	135.50	-1	1,698	-0.06%
2023/08/22	1	135.00	0.2	135.00	134.00	0.8	1,721	0.05%
2023/08/21	0	0.00	1	135.50	135.50	-1	1,719	-0.06%
2023/08/18	10	137.50	0	0.00	138.00	10	1,714	0.58%
2023/08/17	0	0.00	2	139.00	140.00	-2	1,707	-0.12%
2023/08/15	0	136.00	0	0.00	135.50	0	1,690	0.00%
2023/08/14	0.2	135.17	1.1	136.04	135.00	-1	1,686	-0.06%
2023/08/11	0	0.00	3.1	141.50	140.50	-3.1	1,672	-0.18%
2023/08/10	0	143.00	0	0.00	142.00	0	1,665	0.00%
2023/08/09	1	142.00	0	0.00	144.00	1	1,654	0.06%
2023/08/08	0.1	144.50	7	145.00	143.50	-7	1,639	-0.42%
2023/08/07	4.4	150.00	39.3	149.01	150.00	-34.9	1,613	-2.17%
2023/08/04	9	147.89	6.3	147.88	149.00	2.7	1,571	0.17%
2023/08/02	0.3	139.98	1	141.50	139.00	-0.7	1,498	-0.05%
2023/08/01	1	140.51	1	142.00	141.50	0	1,483	0.00%
2023/07/31	18.1	145.13	0.2	145.38	142.50	17.9	1,470	1.22%
2023/07/28	8.1	145.39	28	146.71	150.50	-19.9	1,418	-1.40%
2023/07/27	11.4	149.38	12.2	146.45	148.00	-0.9	1,334	-0.07%
2023/07/26	1	142.00	4.5	140.51	141.50	-3.4	1,209	-0.28%
2023/07/25	25	139.76	25	143.60	139.00	0	1,179	0.00%
2023/07/24	12.1	135.69	1	135.00	137.50	11.1	1,103	1.01%
2023/07/21	0.1	132.89	0.2	132.50	132.00	-0.1	1,084	-0.01%
2023/07/20	19	136.97	2	138.00	134.50	17	1,084	1.57%
2023/07/19	0.1	133.74	3.2	131.81	131.00	-3	1,029	-0.29%
2023/07/18	0.1	136.04	0	0.00	134.00	0.1	1,037	0.01%
2023/07/17	2.7	138.00	0	138.00	137.50	2.7	1,032	0.26%
2023/07/14	0.1	139.05	2	139.00	139.00	-1.9	1,027	-0.18%
2023/07/13	11.1	136.64	0	0.00	135.50	11.1	1,028	1.08%
2023/07/12	0	135.50	0	0.00	135.00	0	1,025	0.00%
2023/07/11	2	134.51	2.1	134.05	134.50	-0.1	1,024	-0.01%
2023/07/07	0.4	142.38	3.2	140.00	141.00	-2.8	1,037	-0.27%
2023/07/06	6	142.83	7.3	142.46	143.00	-1.3	1,037	-0.12%
2023/07/05	4	142.88	3	143.00	142.00	1	1,025	0.10%
2023/07/04	2.1	143.00	1	142.50	142.50	1.1	1,023	0.11%
2023/07/03	0	143.00	3	143.83	144.50	-3	1,020	-0.29%
2023/06/30	1	141.50	0	0.00	141.50	1	1,013	0.10%
2023/06/29	6	141.67	0	0.00	139.00	6	1,009	0.59%
2023/06/28	0	140.00	0	0.00	139.50	0	1,007	0.00%
2023/06/27	1	139.00	0	0.00	138.50	1	1,006	0.10%
2023/06/26	0	144.20	0	0.00	143.50	0	997	0.00%
2023/06/20	3	143.00	0.2	143.50	143.50	2.8	1,049	0.27%
2023/06/19	5	145.00	1	145.48	144.00	4	1,045	0.38%
2023/06/16	2	146.75	2	144.00	146.50	0	1,037	0.00%
2023/06/15	11.4	149.50	3	147.50	147.50	8.4	999	0.84%
2023/06/14	1.5	146.38	2	146.25	145.50	-0.5	955	-0.05%
2023/06/13	25.4	150.84	19.3	148.20	148.50	6.1	920	0.67%
2023/06/12	7.2	146.58	5.2	147.23	151.00	2	706	0.29%
2023/06/09	2	135.50	4.1	135.90	137.50	-2.1	624	-0.34%
2023/06/08	2	133.75	0.1	134.50	132.50	1.9	601	0.32%
2023/06/07	1	134.50	1	134.50	135.00	0	605	0.00%
2023/06/06	1	131.00	0	0.00	131.00	1	591	0.17%
2023/06/05	2	132.50	1	132.50	132.50	1	633	0.16%
2023/06/02	0.1	131.50	2.3	131.06	131.50	-2.2	638	-0.34%
2023/05/30	1	132.50	1	132.50	132.00	0	699	0.00%
2023/05/29	3	132.00	0	0.00	131.50	3	722	0.42%
2023/05/26	3.1	131.70	2.1	131.82	131.50	0.9	721	0.13%
2023/05/24	0	0.00	1	128.00	128.00	-1	706	-0.14%
2023/05/18	2	129.50	2.1	130.05	129.00	-0.1	741	-0.01%
2023/05/16	0	0.00	1	127.00	127.50	-1	748	-0.13%
2023/05/15	0.1	126.50	0	0.00	125.50	0.1	752	0.01%
2023/05/12	0.1	126.00	0	0.00	126.50	0.1	762	0.01%
2023/05/11	0	0.00	0.5	127.00	125.50	-0.5	777	-0.06%
2023/05/10	0.1	127.91	0	0.00	127.00	0.1	792	0.01%
2023/05/09	1	128.50	1	128.50	128.50	0	802	0.00%
2023/05/08	0	0.00	1.1	131.00	131.00	-1.1	805	-0.14%
2023/05/03	0	0.00	1	129.50	129.50	-1	921	-0.11%
2023/05/02	1	129.50	1	130.00	129.50	0	933	0.00%
2023/04/28	1	128.50	1	128.50	129.50	0	949	0.00%
2023/04/25	0	0.00	1	126.00	126.00	-1	955	-0.10%
2023/04/24	1.1	129.54	0	0.00	130.00	1.1	950	0.11%
2023/04/21	2.1	129.33	0	0.00	129.50	2.1	959	0.22%
2023/04/20	0	129.50	0	0.00	128.00	0	946	0.00%
2023/04/18	1.1	130.99	0	0.00	129.50	1.1	956	0.12%
2023/04/17	0.1	133.04	0	0.00	132.00	0.1	947	0.01%
2023/04/14	1	134.50	0	0.00	134.00	1	943	0.11%
2023/04/13	0.2	134.67	4	135.00	134.00	-3.8	964	-0.40%
2023/04/12	3.1	135.18	0	0.00	136.00	3.1	956	0.33%
2023/04/11	0	138.50	0.2	136.54	136.50	-0.2	938	-0.02%
2023/04/10	3	133.67	0	0.00	133.50	3	915	0.33%
2023/04/06	0	0.00	2	133.00	135.00	-2	895	-0.22%
2023/03/31	2.1	133.07	0	0.00	133.50	2.1	887	0.24%
2023/03/30	0	0.00	0.1	133.00	132.50	-0.1	884	-0.01%
2023/03/29	0	131.50	0.2	132.00	131.00	-0.2	883	-0.02%
2023/03/28	0	131.50	0	0.00	131.50	0	887	0.00%
2023/03/24	4.1	134.50	3	134.67	134.50	1.1	880	0.12%
2023/03/23	4	134.75	6.1	134.34	134.00	-2.1	863	-0.24%
2023/03/22	0	131.00	2	129.75	130.50	-2	828	-0.24%
2023/03/20	0	0.00	1	127.50	128.00	-1	832	-0.12%
2023/03/17	2	125.75	1	127.00	126.00	1	856	0.12%
2023/03/16	0	125.50	2.2	126.01	124.50	-2.1	880	-0.24%
2023/03/14	0.2	128.50	0	0.00	126.50	0.2	1,004	0.02%
2023/03/13	1	128.04	1	128.00	128.50	0	1,035	0.00%
2023/03/10	0	0.00	1	130.50	130.50	-1	1,043	-0.10%
2023/03/09	0	131.50	0	0.00	130.50	0	1,047	0.00%
2023/03/08	3.6	135.31	1	134.50	132.00	2.6	1,049	0.24%
2023/03/07	0.3	132.37	1	132.00	132.00	-0.7	1,013	-0.06%
2023/03/06	0.3	130.50	1	130.50	131.50	-0.7	1,015	-0.07%
2023/03/03	4	132.25	4	131.88	131.50	0	1,062	0.00%
2023/03/02	0.1	129.00	5	129.60	130.00	-5	1,090	-0.45%
2023/03/01	2	129.00	2	129.25	128.00	0	1,085	0.00%
2023/02/24	1	126.50	1	125.50	126.50	0	1,074	0.00%
2023/02/23	0.1	125.25	1	125.50	125.50	-0.9	1,082	-0.08%
2023/02/22	1	124.50	27	123.98	124.00	-26	1,128	-2.30%
2023/02/21	2	127.50	0	0.00	127.00	2	1,171	0.17%
2023/02/20	5	128.30	2	127.50	127.00	3	1,247	0.24%
2023/02/16	0.1	128.00	1	128.00	128.50	-0.9	1,308	-0.07%
2023/02/15	2	125.75	8	125.50	126.00	-6	1,323	-0.45%
2023/02/13	0.1	127.50	0	127.00	127.50	0.1	1,320	0.01%
2023/02/10	3	127.50	0	0.00	126.50	3	1,324	0.23%
2023/02/09	2	131.50	0	0.00	129.00	2	1,319	0.15%
2023/02/08	6	129.92	0	0.00	129.50	6	1,306	0.46%
2023/02/07	1	129.50	3	129.50	130.50	-2	1,292	-0.15%
2023/02/03	0	0.00	1	130.00	130.00	-1	1,295	-0.08%
2023/02/02	0	0.00	3	131.83	130.50	-3	1,280	-0.23%
2023/02/01	0	0.00	1.2	128.75	130.00	-1.2	1,219	-0.10%
2023/01/31	1.1	125.86	2	125.50	125.00	-0.9	1,179	-0.08%
2023/01/30	2	123.50	1	124.00	124.50	1	1,167	0.09%
2023/01/17	0	0.00	1	120.50	120.50	-1	1,151	-0.09%
2023/01/16	0	0.00	1	120.50	120.50	-1	1,151	-0.09%
2023/01/13	5.1	123.97	5	120.50	119.50	0.1	1,151	0.01%
2023/01/12	0	0.00	3	121.50	122.00	-3	1,139	-0.26%
2023/01/11	0	0.00	1	121.00	120.50	-1	1,137	-0.09%
2023/01/10	1	120.50	0	0.00	120.50	1	1,129	0.09%
2023/01/09	0	0.00	1	122.50	122.50	-1	1,125	-0.09%
2023/01/04	0	0.00	7	119.43	118.00	-7	1,140	-0.61%
2023/01/03	10	120.90	2	120.00	119.00	8	1,141	0.70%
2022/12/29	0	0.00	1	113.00	115.50	-1	1,121	-0.09%
2022/12/27	1	117.00	0	0.00	117.00	1	1,127	0.09%
2022/12/22	1	118.00	0	0.00	117.50	1	1,144	0.09%
2022/12/20	15	116.67	7	116.07	116.00	8	1,154	0.69%
2022/12/16	0	0.00	0.3	120.00	120.00	-0.3	1,155	-0.03%
2022/12/15	1	122.00	0	0.00	122.50	1	1,150	0.09%
2022/12/14	1	123.00	6	122.50	122.50	-5	1,143	-0.44%
2022/12/09	2	125.00	3	124.67	123.50	-1	1,133	-0.09%
2022/12/08	3.3	122.15	0	0.00	123.50	3.3	1,147	0.29%
2022/12/07	20	127.70	18.2	126.52	124.00	1.8	1,139	0.16%
2022/12/06	1	125.00	1	123.00	122.50	0	1,065	0.00%
2022/12/05	10.2	124.52	2.2	126.00	125.00	8.1	1,058	0.76%
2022/12/02	3	121.00	1	122.00	122.00	2	1,026	0.19%
2022/12/01	10.1	121.49	1	120.50	121.00	9.1	1,014	0.90%
2022/11/29	1	119.00	1	117.00	119.00	0	991	0.00%
2022/11/28	2.2	119.50	4	120.13	119.00	-1.9	984	-0.19%
2022/11/25	18	124.03	7.1	121.16	120.00	10.9	975	1.12%
2022/11/24	1	120.00	14	119.97	121.50	-13	905	-1.44%
2022/11/23	3.1	117.18	5	116.80	117.50	-1.9	850	-0.23%
2022/11/22	2	116.75	1	116.50	116.50	1	847	0.12%
2022/11/21	10	117.00	1	116.02	116.00	9	853	1.05%
2022/11/18	4	115.50	1	116.00	114.50	3	857	0.35%
2022/11/17	7.2	118.05	4	117.63	117.50	3.2	811	0.39%
2022/11/16	8.1	119.88	14	120.54	120.00	-6	765	-0.78%
2022/11/15	4	116.38	5	117.30	117.00	-1	687	-0.15%
2022/11/14	11	109.00	1	110.50	109.00	10	642	1.56%
2022/11/11	4	107.38	4	107.63	109.00	0	631	0.00%
2022/11/09	2	105.50	0	0.00	105.00	2	660	0.30%
2022/11/08	2	103.50	2	104.25	102.00	0	662	0.00%
2022/11/07	2	102.25	2	101.75	102.00	0	661	0.00%
2022/11/04	1	100.01	1	100.50	101.00	0	662	0.00%
2022/11/03	6	99.35	6	100.42	100.50	0	666	0.00%
2022/11/02	1	100.00	1	100.50	100.00	0	665	0.00%
2022/11/01	0	0.00	0.1	98.00	97.60	-0.1	653	-0.01%
2022/10/31	0	0.00	0	98.60	97.90	0	650	0.00%
2022/10/28	0	97.20	0	0.00	96.80	0	650	0.00%
2022/10/27	0	0.00	1	98.80	99.10	-1	650	-0.15%
2022/10/26	1	97.99	1	96.50	96.50	0	654	0.00%
2022/10/24	1	99.50	0	0.00	98.60	1	658	0.15%
2022/10/21	1	99.70	2	98.50	98.50	-1	667	-0.15%
2022/10/14	0	0.00	0.1	99.70	100.50	-0.1	694	-0.01%
2022/10/13	0	98.10	3	97.00	96.90	-3	699	-0.43%
2022/10/12	2	101.75	1	103.00	102.50	1	687	0.15%
2022/10/11	0.1	106.34	3	106.50	106.50	-2.9	684	-0.42%
2022/10/07	3	113.50	3	114.00	112.00	0	693	0.00%
2022/10/06	1	114.50	1	114.50	115.00	0	705	0.00%
2022/10/05	2	113.50	0	0.00	111.00	2	704	0.28%
2022/10/04	1	111.50	1	111.00	112.00	0	715	0.00%
2022/09/29	1	106.01	0	0.00	106.00	1	728	0.14%
2022/09/27	0	115.00	0	0.00	114.50	0	730	0.00%
2022/09/26	0.1	116.00	0	114.50	115.00	0.1	733	0.01%
2022/09/23	1	122.00	1	122.00	122.00	0	748	0.00%
2022/09/22	0	123.00	0	0.00	123.50	0	759	0.00%
2022/09/16	2	126.50	0	0.00	125.00	2	756	0.26%
2022/09/15	2	129.00	0	0.00	126.00	2	753	0.27%
2022/09/14	1.2	126.15	3	127.67	127.50	-1.8	727	-0.24%
2022/09/13	0	0.00	1	127.99	127.00	-1	712	-0.14%
2022/09/08	0	0.00	0.1	120.00	120.00	-0.1	681	-0.01%
2022/09/07	0	0.00	1	116.00	116.00	-1	687	-0.15%
2022/09/06	0	0.00	2	117.00	116.50	-2	688	-0.29%
2022/09/05	0.1	118.61	1	119.00	118.50	-0.9	706	-0.12%
2022/09/01	0	0.00	3	121.00	120.50	-3	709	-0.42%
2022/08/30	0	0.00	1	123.00	123.50	-1	703	-0.14%
2022/08/29	0	121.00	2	121.00	122.00	-2	701	-0.28%
2022/08/26	1.1	126.03	0	0.00	123.50	1.1	696	0.15%
2022/08/25	2	125.50	1	127.50	125.50	1	683	0.15%
2022/08/24	0	124.00	0	0.00	122.50	0	675	0.00%
2022/08/23	2	121.75	2	123.25	123.50	0	682	0.00%
2022/08/22	0	122.50	0	0.00	122.50	0	693	0.00%
2022/08/19	1	125.50	1	123.50	123.50	0	720	0.00%
2022/08/18	5	120.50	7	121.14	122.50	-2	753	-0.27%
2022/08/17	3	118.33	1.1	118.55	118.50	1.9	746	0.25%
2022/08/16	6.1	123.46	2	122.75	120.00	4.1	740	0.56%
2022/08/15	1	118.51	0	0.00	119.50	1	706	0.15%
2022/08/12	0	115.50	0	116.00	116.00	0	700	-0.01%
2022/08/11	1	115.00	1	115.00	114.50	0	704	0.00%
2022/08/10	0.1	113.50	0	0.00	113.00	0.1	721	0.01%
2022/08/09	0	0.00	5	111.50	112.50	-5	719	-0.70%
2022/08/05	0.1	111.50	0	0.00	110.50	0.1	729	0.01%
2022/08/03	1	108.00	0	0.00	108.50	1	739	0.14%
2022/08/02	1	107.50	0	0.00	108.50	1	743	0.13%
2022/07/26	0	0.00	1	109.50	109.00	-1	755	-0.13%
2022/07/22	1.1	113.05	0	0.00	112.00	1.1	774	0.14%
2022/07/21	1	115.00	2	115.00	115.00	-1	777	-0.13%
2022/07/20	1	108.00	3	109.83	109.50	-2	761	-0.26%
2022/07/19	0	107.00	1.1	107.45	107.00	-1.1	761	-0.14%
2022/07/18	0	0.00	0.1	109.00	108.00	-0.1	765	-0.01%
2022/07/15	0.1	107.50	0	0.00	107.00	0.1	759	0.01%
2022/07/14	0	0.00	1	105.00	105.00	-1	759	-0.13%
2022/07/12	1	100.50	0	0.00	100.50	1	778	0.13%
2022/07/11	0	106.50	0	0.00	107.00	0	777	0.00%
2022/07/08	1	107.50	0	0.00	109.50	1	785	0.13%
2022/07/01	1	105.50	3	104.83	106.00	-2	808	-0.25%
2022/06/30	0	0.00	0.1	110.50	111.00	-0.1	793	-0.01%
2022/06/29	2	112.00	0	0.00	112.00	2	781	0.26%
2022/06/27	1	116.00	0	0.00	116.50	1	786	0.13%
2022/06/23	2	112.25	3	113.00	112.50	-1	787	-0.13%
2022/06/22	0	113.00	0	0.00	112.00	0	785	0.00%
2022/06/20	1	117.50	2	116.25	114.50	-1	777	-0.13%
2022/06/17	1	121.50	0	0.00	121.50	1	770	0.13%
2022/06/16	2	124.75	0	0.00	123.00	2	786	0.25%
2022/06/15	0	0.00	1	130.50	128.00	-1	832	-0.12%
2022/06/14	3	126.84	5.2	129.02	128.50	-2.2	842	-0.26%
2022/06/13	2	124.75	0	0.00	124.50	2	833	0.24%
2022/06/10	0	128.50	2.3	128.28	128.50	-2.3	856	-0.27%
2022/06/06	0	0.00	1	131.00	131.00	-1	911	-0.11%
2022/06/02	0	0.00	0	132.50	133.50	0	944	0.00%
2022/05/31	0	0.00	1	132.00	131.50	-1	956	-0.10%
2022/05/30	3	132.67	25	132.46	132.00	-22	957	-2.30%
2022/05/27	24	131.58	2	132.50	132.00	22	954	2.31%
2022/05/26	3	132.67	2	130.00	130.00	1	936	0.11%
2022/05/25	0	0.00	2	124.75	124.50	-2	898	-0.22%
2022/05/24	2	123.00	20	122.50	122.50	-18	932	-1.93%
2022/05/18	2	130.25	3	129.50	130.00	-1	1,018	-0.10%
2022/05/17	1	123.00	6	123.67	123.50	-5	1,004	-0.50%
2022/05/16	25	122.30	0	0.00	121.50	25	1,027	2.43%
2022/05/13	0	0.00	4	123.38	123.50	-4	1,030	-0.39%
2022/05/12	3	121.67	3	124.00	120.00	0	1,047	0.00%
2022/05/11	2	122.75	2	123.25	123.00	0	1,054	0.00%
2022/05/10	0	0.00	1	124.00	124.00	-1	1,061	-0.09%
2022/05/09	11	125.32	5	122.50	122.50	6	1,082	0.55%
2022/05/06	1	130.50	5	130.20	130.50	-4	1,088	-0.37%
2022/05/05	7	131.21	7	132.71	131.00	0	1,096	0.00%
2022/05/04	5	128.10	6.1	129.15	128.50	-1.1	1,106	-0.10%
2022/04/29	7	130.21	8	131.38	128.50	-1	1,170	-0.09%
2022/04/27	0	0.00	1	123.50	123.50	-1	1,248	-0.08%
2022/04/26	4	125.63	10	126.75	125.50	-6	1,301	-0.46%
2022/04/25	1	124.51	2	124.25	123.50	-1	1,350	-0.07%
2022/04/22	4.2	131.54	3	131.67	131.00	1.2	1,402	0.08%
2022/04/21	0	0.00	1	134.00	134.00	-1	1,526	-0.07%
2022/04/20	1.2	132.33	4	131.50	132.50	-2.8	1,727	-0.16%
2022/04/19	9.3	130.42	3	130.00	130.00	6.3	1,887	0.33%
2022/04/18	5	133.00	7	133.21	133.50	-2	2,025	-0.10%
2022/04/15	0	134.00	2	134.00	134.50	-2	2,200	-0.09%
2022/04/14	2.2	138.90	0	0.00	138.00	2.2	2,334	0.10%
2022/04/13	0	0.00	1	140.50	141.00	-1	2,508	-0.04%
2022/04/12	3.1	139.70	2	140.25	140.00	1.1	2,782	0.04%
2022/04/11	0	0.00	0.4	143.00	142.00	-0.4	2,931	-0.01%
2022/04/08	0.1	146.00	1	146.00	146.00	-0.9	3,251	-0.03%
2022/04/07	1	147.00	0	0.00	145.00	1	4,015	0.02%
2022/04/06	5	152.00	0	0.00	150.50	5	4,323	0.12%
2022/04/01	0	0.00	1	154.00	156.50	-1	4,384	-0.02%
2022/03/31	6.3	155.26	0.1	156.50	155.00	6.2	4,436	0.14%
2022/03/30	1	158.00	1	158.99	158.00	0	4,577	0.00%
2022/03/29	0	0.00	0	157.00	157.50	0	4,680	0.00%
2022/03/28	0	0.00	3	158.17	157.50	-3	4,724	-0.06%
2022/03/25	1	156.50	0	0.00	156.00	1	4,861	0.02%
2022/03/24	1.1	158.50	0	0.00	157.00	1.1	4,976	0.02%
2022/03/23	0	0.00	4	158.62	158.00	-4	5,022	-0.08%
2022/03/22	0	0.00	10	155.50	156.50	-10	5,083	-0.20%
2022/03/21	11	159.68	3	157.83	157.50	8	5,107	0.16%
2022/03/18	0	0.00	1	160.50	160.50	-1	5,145	-0.02%
2022/03/17	0	0.00	5	155.70	156.00	-5	5,185	-0.10%
2022/03/16	5	151.70	3	153.67	151.50	2	5,441	0.04%
2022/03/15	2	150.25	4	152.00	152.00	-2	5,741	-0.03%
2022/03/14	0	0.00	4	155.88	156.50	-4	5,820	-0.07%
2022/03/11	1	150.50	1	150.50	152.50	0	5,852	0.00%
2022/03/10	12.1	152.83	2	153.00	153.50	10.1	5,899	0.17%
2022/03/09	4	149.13	4	149.25	148.50	0	6,033	0.00%
2022/03/08	23	148.24	26.5	146.65	148.50	-3.5	6,081	-0.06%
2022/03/07	2.2	144.19	3	145.18	144.50	-0.8	6,110	-0.01%
2022/03/04	1	151.50	0	0.00	151.00	1	6,153	0.02%
2022/03/03	0	154.00	1	155.50	153.50	-1	6,193	-0.02%
2022/03/02	3	153.17	2	152.50	154.00	1	6,241	0.02%
2022/03/01	3	152.17	2	152.75	153.50	1	6,436	0.02%
2022/02/25	6.1	149.33	3	149.01	147.50	3	6,490	0.05%
2022/02/24	5.1	149.24	8	150.19	147.00	-2.9	6,540	-0.04%
2022/02/23	1.2	156.28	4	155.13	154.50	-2.8	6,561	-0.04%
2022/02/22	2	163.69	1	160.45	157.00	1	6,660	0.02%
2022/02/21	4	164.00	3	164.67	165.50	1	6,716	0.02%
2022/02/18	0	0.00	0.1	162.00	161.00	-0.1	6,951	0.00%
2022/02/17	1	161.50	1	161.00	160.50	0	7,265	0.00%
2022/02/16	3.5	163.14	2	165.00	161.50	1.5	7,487	0.02%
2022/02/15	4	160.00	0	0.00	158.50	4	7,881	0.05%
2022/02/14	2	156.02	1	157.00	158.00	1	8,184	0.01%
2022/02/11	2	161.50	1	162.00	161.50	1	8,406	0.01%
2022/02/10	7	164.86	4	164.75	164.50	3	8,404	0.04%
2022/02/09	1	165.50	6	165.67	165.50	-5	8,393	-0.06%
2022/02/08	0.1	164.50	0.3	164.17	164.50	-0.2	8,379	0.00%
2022/02/07	4.1	163.11	3	164.50	165.00	1.1	8,369	0.01%
2022/01/26	0	162.50	2	161.25	161.50	-2	8,356	-0.02%
2022/01/25	5	160.40	4	161.00	160.00	1	8,374	0.01%
2022/01/24	7	164.50	8	163.12	163.50	-1	8,389	-0.01%
2022/01/21	2.1	162.26	5.1	164.38	161.00	-3	8,350	-0.04%
2022/01/20	2.2	167.82	0.2	167.51	168.50	2	8,312	0.02%
2022/01/19	1.3	169.62	6	168.33	171.00	-4.7	8,270	-0.06%
2022/01/18	5.8	170.37	1.1	170.00	169.00	4.7	8,222	0.06%
2022/01/17	12.4	173.13	8	173.50	173.50	4.3	8,172	0.05%
2022/01/14	53.1	172.34	27.1	171.43	171.00	26.1	8,151	0.32%
2022/01/13	26.3	177.85	12	176.75	175.50	14.3	8,036	0.18%
2022/01/12	12	178.33	21	179.21	178.50	-9	7,845	-0.11%
2022/01/11	21.1	176.23	14.2	176.21	174.00	7	7,685	0.09%
2022/01/10	28.1	178.67	36.5	180.61	183.50	-8.4	7,646	-0.11%
2022/01/07	12.1	174.50	9	172.61	173.50	3.1	7,551	0.04%
2022/01/06	45	175.42	48.1	177.83	180.00	-3	7,403	-0.04%
2022/01/05	56.1	177.72	60	176.57	173.50	-4	7,219	-0.05%
2022/01/04	38.2	174.03	44.1	174.01	174.00	-5.9	6,938	-0.08%
2022/01/03	79.3	182.58	71	181.37	176.00	8.3	6,776	0.12%
2021/12/30	173.5	186.89	141.1	187.11	182.00	32.4	6,451	0.50%	大買/大賣/
2021/12/29	67.5	168.58	68.6	170.56	177.50	-1.2	5,685	-0.02%
2021/12/28	21.2	164.20	20	162.70	161.50	1.2	5,376	0.02%
2021/12/27	4.1	161.59	10	162.30	163.00	-5.9	5,321	-0.11%
2021/12/24	14.2	160.32	2	159.25	158.50	12.2	5,279	0.23%
2021/12/23	3	161.01	9.3	163.92	166.00	-6.2	5,144	-0.12%
2021/12/22	2.2	159.32	6.2	160.56	160.00	-4	5,071	-0.08%
2021/12/21	25.1	162.89	20.1	160.18	160.00	4.9	5,052	0.10%
2021/12/20	15	160.17	37.5	160.78	159.00	-22.5	4,964	-0.45%
2021/12/17	3	154.18	2.1	154.29	155.00	0.9	4,954	0.02%
2021/12/16	5	152.26	7	153.57	154.50	-2	4,909	-0.04%
2021/12/15	3.2	150.20	2	149.50	152.50	1.2	4,847	0.02%
2021/12/14	7.1	149.36	7.1	149.48	148.00	-0.1	4,823	0.00%
2021/12/13	25.1	157.35	4.1	153.51	152.00	21	4,766	0.44%
2021/12/10	49.2	161.66	41	160.04	160.50	8.2	4,673	0.18%
2021/12/09	22.2	163.96	37.6	163.25	160.50	-15.5	4,402	-0.35%
2021/12/08	5.1	157.58	9.1	157.30	156.00	-4	4,097	-0.10%
2021/12/07	4.9	155.63	5	155.90	153.00	-0.1	4,001	0.00%
2021/12/06	6.2	157.96	11.1	156.23	156.50	-4.9	3,953	-0.12%
2021/12/03	20	159.43	22	156.20	156.00	-2	3,906	-0.05%
2021/12/02	6	154.25	7	152.43	152.50	-1	3,764	-0.03%
2021/12/01	6	151.25	11	151.50	155.00	-5	3,714	-0.14%
2021/11/30	8.3	149.05	19	149.26	151.50	-10.7	3,675	-0.29%
2021/11/29	6	144.25	5.1	143.07	145.50	0.9	3,617	0.03%
2021/11/26	17.1	146.41	9	146.11	145.00	8.1	3,581	0.23%
2021/11/25	37	155.78	20	153.85	151.00	17	3,537	0.48%
2021/11/24	1	150.49	1	150.00	150.00	0	3,333	0.00%
2021/11/23	1.1	147.33	4	146.89	148.50	-2.9	3,274	-0.09%
2021/11/22	2	151.25	6	150.42	150.00	-4	3,231	-0.12%
2021/11/19	27.2	154.20	20.5	153.59	149.50	6.7	3,187	0.21%
2021/11/18	3.2	152.69	57.1	152.14	153.50	-53.9	3,065	-1.76%
2021/11/17	39.2	159.98	56.4	158.17	154.00	-17.2	2,970	-0.58%
2021/11/16	100.5	159.54	70.7	154.97	153.50	29.8	2,715	1.10%
2021/11/15	13	152.69	43.2	156.44	157.50	-30.2	2,421	-1.25%
2021/11/12	119.3	146.10	211.7	146.13	143.50	-92.4	2,201	-4.19%	大買/大賣/
2021/11/11	47	129.83	53.7	132.71	138.00	-6.7	1,786	-0.38%
2021/11/10	12	126.25	28.7	127.85	125.50	-16.7	1,480	-1.13%
2021/11/09	20	118.00	0	0.00	118.00	20	1,242	1.61%
2021/11/08	0	0.00	2	118.00	116.00	-2	1,235	-0.16%
2021/11/05	0	116.00	0	0.00	116.50	0	1,241	0.00%
2021/11/02	50	119.79	4	119.25	116.50	46	1,264	3.64%
2021/11/01	0.2	120.50	2	120.50	121.00	-1.8	1,256	-0.14%
2021/10/29	0	0.00	5	116.50	116.50	-5	1,225	-0.41%
2021/10/26	2	117.00	0	0.00	116.50	2	1,231	0.16%
2021/10/25	3.5	116.30	2	116.75	116.50	1.5	1,233	0.12%
2021/10/22	3	117.83	8.4	116.96	117.50	-5.4	1,268	-0.43%
2021/10/21	5	115.00	9	114.17	113.50	-4	1,451	-0.28%
2021/10/20	4	114.00	2	114.75	114.00	2	1,559	0.13%
2021/10/19	6	113.83	6	113.92	114.00	0	1,675	0.00%
2021/10/18	31	116.34	19	114.05	112.00	12	1,690	0.71%
2021/10/15	3	114.83	9.2	116.92	117.00	-6.2	1,576	-0.39%
2021/10/14	0	0.00	2	106.25	106.50	-2	1,485	-0.13%
2021/10/12	0	109.50	0	0.00	108.50	0	1,488	0.00%
2021/10/08	5	111.60	1	112.50	112.00	4	1,516	0.26%
2021/10/07	0	0.00	1	112.00	112.50	-1	1,541	-0.06%
2021/10/04	2	111.50	2	113.00	111.00	0	1,591	0.00%
2021/10/01	0	112.00	0	0.00	112.50	0	1,579	0.00%
2021/09/30	0	113.00	0	0.00	113.00	0	1,568	0.00%
2021/09/29	1	113.00	1	112.50	112.00	0	1,564	0.00%
2021/09/28	9.1	118.49	3	118.84	117.50	6.1	1,539	0.40%
2021/09/27	6.1	120.75	4	121.24	122.50	2.1	1,516	0.14%
2021/09/24	17	120.91	13.2	121.61	121.50	3.9	1,463	0.26%
2021/09/23	5	116.00	5	114.50	115.00	0	1,357	0.00%
2021/09/22	0	115.50	2	114.50	115.50	-2	1,360	-0.15%
2021/09/17	2	114.00	0.2	114.58	116.00	1.8	1,366	0.13%
2021/09/16	0	113.50	0	0.00	113.00	0	1,383	0.00%
2021/09/15	0.1	114.00	0	0.00	114.00	0.1	1,394	0.00%
2021/09/10	1.1	116.50	1	117.50	116.50	0.1	1,393	0.01%
2021/09/08	0	0.00	4	113.00	113.00	-4	1,391	-0.29%
2021/09/06	10	117.45	6	115.50	116.00	4	1,385	0.29%
2021/09/03	3	118.00	0.4	117.50	118.00	2.6	1,374	0.19%
2021/08/30	0.2	118.00	0	0.00	116.00	0.2	1,325	0.02%
2021/08/27	0	0.00	2	117.00	117.00	-2	1,319	-0.15%
2021/08/26	5	117.50	1	117.00	116.00	4	1,313	0.30%
2021/08/25	0	0.00	0	115.50	115.50	0	1,298	0.00%
2021/08/24	0.1	115.00	0.4	115.00	114.50	-0.3	1,285	-0.03%
2021/08/23	0	0.00	2	114.00	114.50	-2	1,280	-0.16%
2021/08/20	1	110.00	0	0.00	110.50	1	1,278	0.08%
2021/08/19	0	0.00	1.1	115.27	110.50	-1.1	1,276	-0.09%
2021/08/18	0	0.00	11	105.27	110.00	-11	1,256	-0.88%
2021/08/17	0	0.00	2	106.50	105.50	-2	1,253	-0.16%
2021/08/16	0.1	105.00	1	106.50	107.00	-0.9	1,251	-0.07%
2021/08/13	1	109.50	0	0.00	108.00	1	1,246	0.08%
2021/08/11	1	112.00	0	0.00	110.00	1	1,245	0.08%
2021/08/10	0.4	112.50	0	0.00	112.00	0.4	1,249	0.03%
2021/08/09	2	114.00	1	113.00	111.50	1	1,259	0.08%
2021/08/06	3	116.50	2	118.00	115.00	1	1,258	0.08%
2021/08/05	3	115.84	3	116.83	117.50	0	1,250	0.00%
2021/08/04	1	113.00	1	113.50	113.50	0	1,259	0.00%
2021/08/02	0.2	112.50	1	112.50	112.50	-0.8	1,272	-0.06%
2021/07/30	4	111.00	0	0.00	111.00	4	1,281	0.31%
2021/07/29	2	113.50	0	0.00	114.50	2	1,270	0.16%
2021/07/28	0	0.00	3	108.17	112.50	-3	1,263	-0.24%
2021/07/27	26.1	121.41	7.1	116.52	114.50	19	1,242	1.53%
2021/07/26	10.1	125.70	8.3	124.89	126.50	1.9	1,043	0.18%
2021/07/23	30	124.50	36	128.00	128.00	-6	958	-0.63%
2021/07/22	0.2	116.50	3	117.17	116.50	-2.8	838	-0.34%
2021/07/20	0	0.00	3	111.00	111.00	-3	826	-0.36%
2021/07/19	2	113.00	2.2	113.04	113.50	-0.2	828	-0.02%
2021/07/16	1	115.50	2	115.00	115.50	-1	847	-0.12%
2021/07/15	6.2	118.63	3	118.98	118.50	3.2	844	0.38%
2021/07/13	9	115.89	13	116.77	115.00	-4	806	-0.50%
2021/07/12	0	0.00	1	115.50	116.00	-1	821	-0.12%
2021/07/09	2	111.00	0	0.00	110.00	2	830	0.24%
2021/07/08	0	0.00	2	112.00	112.00	-2	884	-0.23%
2021/07/07	1	111.00	0	0.00	110.50	1	922	0.11%
2021/07/05	0	113.00	1	112.50	113.00	-1	1,022	-0.10%
2021/07/02	2	109.00	5	109.90	110.50	-3	1,044	-0.29%
2021/07/01	3	109.17	0	0.00	107.50	3	1,102	0.27%
2021/06/30	1	110.00	11	109.64	109.00	-10	1,204	-0.83%
2021/06/29	2	109.50	2	110.00	109.00	0	1,212	0.00%
2021/06/28	1	111.51	0	0.00	111.50	1	1,218	0.08%
2021/06/25	1.1	111.96	2	112.74	112.00	-0.9	1,230	-0.07%
2021/06/24	10	109.00	1	109.50	109.00	9	1,216	0.74%
2021/06/22	0	104.50	0	0.00	103.50	0	1,214	0.00%
2021/06/18	1	107.50	0	0.00	107.00	1	1,222	0.08%
2021/06/17	1	106.00	0	0.00	107.50	1	1,225	0.08%
2021/06/16	1	105.50	0	105.83	105.50	1	1,227	0.08%
2021/06/11	3	105.50	0	0.00	106.00	3	1,235	0.24%
2021/06/10	0.1	106.00	2	103.50	104.50	-1.9	1,234	-0.15%
2021/06/08	1	102.00	0	0.00	101.00	1	1,237	0.08%
2021/06/07	0	0.00	1	102.50	102.00	-1	1,247	-0.08%
2021/06/03	0	104.00	1	103.00	104.00	-1	1,269	-0.08%
2021/06/02	2	101.75	1	102.50	101.50	1	1,278	0.08%
2021/05/28	0	0.00	1	102.50	102.50	-1	1,296	-0.08%
2021/05/27	1	100.00	1	101.00	100.00	0	1,301	0.00%
2021/05/25	1	99.80	0	0.00	100.00	1	1,317	0.08%
2021/05/20	2	95.90	0	0.00	94.60	2	1,354	0.15%
2021/05/18	0	0.00	1	93.40	93.90	-1	1,368	-0.07%
2021/05/17	1	90.60	1	93.80	89.00	0	1,372	0.00%
2021/05/13	1	96.60	0	0.00	96.10	1	1,365	0.07%
2021/05/12	0	0.00	1	101.50	94.60	-1	1,359	-0.07%
2021/05/11	2	107.00	1.1	105.00	104.00	1	1,337	0.07%
2021/05/10	1	112.50	0	0.00	111.00	1	1,334	0.07%
2021/05/07	1	115.00	1	117.00	115.00	0	1,349	0.00%
2021/05/06	1	112.50	2	113.50	112.00	-1	1,375	-0.07%
2021/05/05	5	115.10	5	113.30	111.50	0	1,396	0.00%
2021/05/04	1	115.00	3	113.83	115.00	-2	1,450	-0.14%
2021/05/03	2	115.00	0.1	116.00	112.50	1.9	1,499	0.13%
2021/04/29	2.1	118.29	2.1	118.36	119.00	-0.1	1,865	0.00%
2021/04/28	2	116.50	0	0.00	116.00	2	2,093	0.10%
2021/04/27	2	116.00	2	117.00	116.50	0	2,144	0.00%
2021/04/26	1	117.00	1.1	116.14	116.00	-0.1	2,240	0.00%
2021/04/23	0	0.00	8	117.44	117.50	-8	2,371	-0.34%
2021/04/22	3	119.83	10	117.20	116.50	-7	2,561	-0.27%
2021/04/21	3	119.00	0	0.00	119.50	3	2,588	0.12%
2021/04/20	0	0.00	1.3	118.97	118.50	-1.3	2,635	-0.05%
2021/04/19	0.3	119.20	0	0.00	118.50	0.3	2,663	0.01%
2021/04/16	4.1	121.54	4.2	121.09	120.50	-0.1	2,706	0.00%
2021/04/15	6.4	118.23	15.1	121.03	122.00	-8.7	2,685	-0.33%
2021/04/14	6	118.01	4	118.75	121.00	2	2,743	0.07%
2021/04/13	2.1	121.52	3	121.33	118.00	-0.9	2,743	-0.03%
2021/04/12	7.1	125.21	8.4	125.59	122.00	-1.2	2,727	-0.05%
2021/04/09	4	118.88	2.1	119.07	121.00	1.9	2,677	0.07%
2021/04/08	11	120.01	13	120.85	121.00	-2	2,686	-0.07%
2021/04/07	11.1	121.72	9	120.94	121.00	2.1	2,686	0.08%
2021/04/06	17.3	118.88	16.2	119.56	121.00	1.1	2,644	0.04%
2021/04/01	2	113.50	0	0.00	113.50	2	2,578	0.08%
2021/03/31	2	114.49	0.1	114.00	112.50	1.9	2,577	0.07%
2021/03/30	1	114.00	6	113.92	114.00	-5	2,578	-0.19%
2021/03/26	1	110.00	5	111.60	112.00	-4	2,607	-0.15%
2021/03/25	4	109.25	1	110.00	109.00	3	2,623	0.11%
2021/03/24	1	110.50	2	110.00	109.00	-1	2,624	-0.04%
2021/03/23	1	111.50	0	0.00	110.00	1	2,628	0.04%
2021/03/22	3	110.67	1	110.04	112.00	2	2,630	0.08%
2021/03/18	3	108.50	1	108.00	108.00	2	2,658	0.08%
2021/03/17	1	108.50	0	0.00	108.50	1	2,671	0.04%
2021/03/16	1	109.00	0	0.00	108.00	1	2,707	0.04%
2021/03/15	0	0.00	0.2	109.00	108.50	-0.2	2,803	-0.01%
2021/03/11	3	107.51	1	108.00	108.50	2	2,915	0.07%
2021/03/10	0	0.00	0	107.00	106.00	0	2,913	0.00%
2021/03/08	0	111.50	0	0.00	107.00	0	2,933	0.00%
2021/03/05	3	111.17	1	111.00	110.00	2	2,944	0.07%
2021/03/04	1	112.00	0	0.00	111.50	1	2,972	0.03%
2021/03/03	2	112.75	2	113.50	114.00	0	3,117	0.00%
2021/03/02	1	113.50	0	0.00	113.50	1	3,158	0.03%
2021/02/26	0.1	116.00	0.1	116.00	114.50	0	3,190	0.00%
2021/02/24	1	117.00	3	118.33	116.50	-2	3,208	-0.06%
2021/02/23	1.1	118.00	1	117.00	117.50	0.1	3,218	0.00%
2021/02/22	8	117.88	1	119.00	117.50	7	3,219	0.22%
2021/02/19	1	116.00	0	0.00	117.00	1	3,228	0.03%
2021/02/17	0	118.00	0	0.00	116.50	0	3,354	0.00%
2021/02/05	0	0.00	1	113.00	113.00	-1	3,382	-0.03%
2021/02/04	1	112.50	1	113.00	112.50	0	3,392	0.00%
2021/02/03	1	114.50	0	0.00	113.50	1	3,402	0.03%
2021/02/02	1	113.54	1	114.50	114.50	0	3,428	0.00%
2021/02/01	0	0.00	1	113.00	113.00	-1	3,478	-0.03%
2021/01/29	3	115.51	2.1	116.29	113.50	0.9	3,475	0.03%
2021/01/28	1.2	116.63	11	117.05	116.00	-9.9	3,463	-0.28%
2021/01/27	1	120.50	0	0.00	120.50	1	3,439	0.03%
2021/01/26	5.1	122.00	3.4	120.82	120.50	1.7	3,426	0.05%
2021/01/25	19.3	124.73	16	125.63	124.00	3.3	3,369	0.10%
2021/01/22	44.4	128.55	31	129.42	127.50	13.4	3,298	0.41%
2021/01/21	10.1	127.26	22.5	126.10	130.50	-12.4	2,918	-0.42%
2021/01/20	36	121.19	33.1	120.70	119.00	2.9	2,657	0.11%
2021/01/19	9	124.22	4	125.25	123.00	5	2,601	0.19%
2021/01/18	4.1	121.02	9	122.01	121.50	-5	2,501	-0.20%
2021/01/15	15.5	124.81	21.3	122.55	118.00	-5.8	2,363	-0.25%
2021/01/14	8	117.50	9	119.17	118.00	-1	2,176	-0.05%
2021/01/13	1.2	117.92	1	117.50	119.00	0.2	2,130	0.01%
2021/01/12	5.1	116.60	4	114.75	114.50	1.1	2,086	0.05%
2021/01/11	5	118.70	3.2	118.00	119.00	1.8	2,053	0.09%
2021/01/08	4.2	116.43	15	114.20	114.50	-10.8	2,064	-0.52%
2021/01/07	15.1	118.05	8.3	119.51	117.00	6.8	2,052	0.33%
2021/01/06	0	0.00	4	115.88	115.50	-4	1,984	-0.20%
2021/01/05	1	114.00	2	114.50	113.50	-1	1,955	-0.05%
2021/01/04	6	115.42	4.3	114.91	116.50	1.7	2,054	0.08%
2020/12/31	1	115.00	1	115.50	116.50	0	2,071	0.00%
2020/12/30	0	0.00	10	115.25	115.00	-10	2,048	-0.49%
2020/12/28	0	0.00	2	113.50	113.50	-2	2,047	-0.10%
2020/12/24	0	110.50	0	0.00	109.50	0	2,038	0.00%
2020/12/23	1	109.50	2	109.75	109.50	-1	2,037	-0.05%
2020/12/22	1	109.00	0	0.00	106.00	1	2,034	0.05%
2020/12/21	1	106.50	1	105.00	106.00	0	2,054	0.00%
2020/12/17	1	109.00	0	0.00	108.50	1	2,060	0.05%
2020/12/15	1	111.00	2	108.50	108.00	-1	2,198	-0.05%
2020/12/11	2	111.00	0	0.00	111.00	2	2,207	0.09%
2020/12/10	5	113.50	1	113.50	113.50	4	2,224	0.18%
2020/12/09	17.1	117.18	14	117.14	117.00	3.1	2,205	0.14%
2020/12/08	5	116.60	6	117.00	118.00	-1	2,130	-0.05%
2020/12/07	1	112.50	2	112.50	112.00	-1	2,073	-0.05%
2020/12/04	0	0.00	1	113.00	112.50	-1	2,115	-0.05%
2020/12/03	0.2	112.00	3	113.00	112.00	-2.8	2,135	-0.13%
2020/12/02	0	0.00	4	114.13	113.50	-4	2,157	-0.19%
2020/11/30	1.3	113.50	0	0.00	112.00	1.3	2,171	0.06%
2020/11/27	15	116.60	12	117.21	114.50	3	2,160	0.14%
2020/11/26	7	114.07	3	114.33	114.50	4	2,035	0.20%
2020/11/25	3.2	113.66	1	114.50	111.00	2.2	2,077	0.11%
2020/11/24	2	112.25	4	112.25	111.00	-2	2,197	-0.09%
2020/11/23	0	0.00	1	112.50	112.50	-1	2,617	-0.04%
2020/11/20	2	112.00	5	113.00	112.00	-3	2,829	-0.11%
2020/11/19	1	112.49	1	112.00	111.50	0	2,875	0.00%
2020/11/18	2	112.75	5	111.40	112.00	-3	2,906	-0.10%
2020/11/17	11	111.59	10	110.75	110.00	1	2,951	0.03%
2020/11/16	2.2	115.36	8	115.69	112.50	-5.8	2,987	-0.19%
2020/11/13	2	107.50	1	111.00	111.00	1	2,908	0.03%
2020/11/12	3	108.33	0	0.00	107.50	3	2,892	0.10%
2020/11/11	0	0.00	5	109.50	108.50	-5	2,900	-0.17%
2020/11/10	7	108.64	1	106.00	107.50	6	2,916	0.21%
2020/11/09	3	111.33	3	110.52	111.00	0	2,959	0.00%
2020/11/04	2	104.50	2	104.00	104.50	0	3,109	0.00%
2020/11/03	1	102.00	2	102.50	103.00	-1	3,142	-0.03%
2020/11/02	5	100.60	2.2	100.50	100.50	2.8	3,229	0.09%
2020/10/29	4	100.88	6	101.26	103.00	-2	3,433	-0.06%
2020/10/28	0	0.00	1	102.00	102.00	-1	3,487	-0.03%
2020/10/23	1	104.00	0	0.00	104.50	1	3,954	0.03%
2020/10/19	0	0.00	0	108.00	107.00	0	5,397	0.00%
2020/10/16	15	111.13	15	107.70	107.50	0	5,445	0.00%
2020/10/15	1	110.00	0	0.00	110.50	1	5,445	0.02%
2020/10/14	0	0.00	7	109.64	111.00	-7	5,485	-0.13%
2020/10/12	11	112.32	2	112.50	110.50	9	5,661	0.16%
2020/10/08	2	108.00	3	107.67	109.50	-1	5,701	-0.02%
2020/10/06	2	106.75	5	106.30	106.00	-3	5,798	-0.05%
2020/10/05	1	104.50	5.3	104.56	105.00	-4.3	6,107	-0.07%
2020/09/30	7	104.36	11	103.09	103.50	-4	6,204	-0.06%
2020/09/29	11	103.59	0	0.00	103.00	11	6,293	0.17%
2020/09/28	1	101.00	1	102.50	102.00	0	6,329	0.00%
2020/09/25	10	103.50	10	104.00	100.00	0	6,383	0.00%
2020/09/24	12	102.63	13	103.08	103.50	-1	6,446	-0.02%
2020/09/23	0	0.00	9.3	103.08	104.00	-9.3	6,592	-0.14%
2020/09/22	1	103.00	1	102.50	102.00	0	6,761	0.00%
2020/09/21	0	0.00	1	103.50	103.00	-1	6,864	-0.01%
2020/09/18	24	107.77	25	107.80	107.00	-1	6,860	-0.01%
2020/09/17	6	102.75	9	102.67	104.00	-3	6,801	-0.04%
2020/09/16	5	103.00	7	102.29	102.00	-2	6,799	-0.03%
2020/09/15	6.3	103.29	1	104.50	101.50	5.3	6,786	0.08%
2020/09/14	2	103.50	3	104.17	104.50	-1	6,762	-0.01%
2020/09/11	5	103.00	8	103.38	102.00	-3	6,757	-0.04%
2020/09/10	8	105.56	6	103.42	103.00	2	6,746	0.03%
2020/09/09	4	101.25	8	101.94	106.50	-4	6,733	-0.06%
2020/09/08	2	105.75	1	103.50	104.00	1	6,728	0.01%
2020/09/07	0	0.00	3	106.83	104.00	-3	6,735	-0.04%
2020/09/04	2	107.25	2	106.50	108.50	0	6,741	0.00%
2020/09/03	1	109.50	1	108.50	108.50	0	6,756	0.00%
2020/09/01	2.1	110.05	1	112.00	110.00	1.1	7,033	0.02%
2020/08/31	6	111.50	1	111.50	112.00	5	7,035	0.07%
2020/08/28	8	109.19	9	107.33	113.00	-1	6,965	-0.01%
2020/08/27	72.1	121.57	52	120.85	116.00	20.1	6,843	0.29%
2020/08/26	4	116.63	40.7	117.91	119.00	-36.7	6,438	-0.57%
2020/08/25	5	107.10	1.1	107.18	108.50	3.9	6,257	0.06%
2020/08/24	6.1	103.60	5	104.50	103.50	1.1	6,248	0.02%
2020/08/21	6	100.80	3	102.33	102.50	3	6,346	0.05%
2020/08/20	3.2	96.66	13	100.05	95.60	-9.8	6,334	-0.15%
2020/08/19	6	104.66	0	0.00	102.50	6	6,482	0.09%
2020/08/18	3	104.83	4	105.13	104.50	-1	6,521	-0.02%
2020/08/17	3	107.50	0	0.00	107.50	3	6,578	0.05%
2020/08/14	3	107.50	7.2	107.04	108.50	-4.2	6,652	-0.06%
2020/08/13	11	110.14	7	111.71	106.00	4	6,622	0.06%
2020/08/12	4	106.25	0	0.00	110.00	4	6,552	0.06%
2020/08/11	7.3	111.51	2	112.25	109.00	5.3	6,493	0.08%
2020/08/10	23.1	117.87	0	0.00	116.00	23.1	6,522	0.35%
2020/08/07	4	117.50	2	117.00	119.00	2	6,507	0.03%
2020/08/06	4	121.38	4	120.00	119.50	0	6,516	0.00%
2020/08/05	10	120.25	8	118.81	119.00	2	6,502	0.03%
2020/08/04	0	0.00	1	115.50	114.50	-1	6,440	-0.02%
2020/08/03	3.4	114.94	1	114.00	113.50	2.4	6,399	0.04%
2020/07/31	6	115.08	10	115.45	118.00	-4	6,355	-0.06%
2020/07/30	10	117.80	21	117.57	115.50	-11	6,302	-0.17%
2020/07/29	38	113.30	28	112.93	114.50	10	6,175	0.16%
2020/07/28	117.1	132.16	91	126.53	116.00	26.1	5,977	0.44%	大買/
2020/07/27	33	122.79	28	123.95	125.50	5	5,458	0.09%
2020/07/24	10	111.30	31	113.02	114.50	-21	5,096	-0.41%
2020/07/23	6	105.67	4	105.00	104.50	2	4,738	0.04%
2020/07/22	2	102.25	1	104.50	103.00	1	4,684	0.02%
2020/07/21	3	103.33	2	104.25	104.50	1	4,631	0.02%
2020/07/20	2	101.50	6	98.52	98.10	-4	4,580	-0.09%
2020/07/17	4	105.88	6	106.67	102.00	-2	4,544	-0.04%
2020/07/16	6	104.33	3	101.67	102.00	3	4,447	0.07%
2020/07/15	7	107.57	12	107.92	107.50	-5	4,375	-0.11%
2020/07/14	6	105.00	5	108.70	104.00	1	4,360	0.02%
2020/07/13	5	107.80	9	108.89	106.00	-4	4,321	-0.09%
2020/07/10	32.1	109.47	29	110.00	106.00	3.1	4,256	0.07%
2020/07/09	3	103.00	4.1	105.01	105.50	-1.1	3,955	-0.03%
2020/07/08	12	93.79	14.1	94.02	96.00	-2.1	3,875	-0.05%
2020/07/07	2	91.00	5	91.58	90.90	-3	3,824	-0.08%
2020/07/06	7	92.69	2	92.85	92.60	5	3,817	0.13%
2020/07/03	2	93.90	8	92.89	91.40	-6	3,805	-0.16%
2020/07/02	18	91.98	12.1	92.29	91.40	5.9	3,738	0.16%
2020/07/01	12	87.13	12	87.80	88.40	0	3,562	0.00%
2020/06/30	17	84.72	18	84.64	85.40	-1	3,388	-0.03%
2020/06/29	3	81.10	0	0.00	81.10	3	3,278	0.09%
2020/06/24	1	82.10	1	82.00	82.70	0	3,266	0.00%
2020/06/23	2	80.85	2	81.20	80.90	0	3,233	0.00%
2020/06/19	2	81.35	3	81.87	81.10	-1	3,258	-0.03%
2020/06/17	3	81.37	1	81.50	81.30	2	3,267	0.06%
2020/06/16	4	82.13	1	81.90	81.50	3	3,290	0.09%
2020/06/15	2	82.35	2	82.75	81.20	0	3,293	0.00%
2020/06/12	2.1	78.58	4	77.95	80.70	-1.9	3,257	-0.06%
2020/06/11	0	0.00	3.2	80.97	79.80	-3.2	3,253	-0.10%
2020/06/10	2	82.90	4	82.10	82.00	-2	3,239	-0.06%
2020/06/09	17.2	84.11	9	84.12	83.20	8.2	3,229	0.25%
2020/06/08	5	80.90	5	80.80	80.30	0	3,041	0.00%
2020/06/05	0	0.00	2	80.35	79.60	-2	3,026	-0.07%
2020/06/04	1	79.70	0	0.00	79.40	1	3,026	0.03%
2020/06/03	2	79.80	0	0.00	79.60	2	3,037	0.07%
2020/06/02	2	81.15	8	80.79	80.20	-6	3,023	-0.20%
2020/06/01	16	81.23	13	80.96	80.60	3	3,010	0.10%
2020/05/29	2.3	79.99	2	79.60	81.90	0.3	2,978	0.01%
2020/05/28	6	82.35	6	81.07	80.50	0	2,939	0.00%
2020/05/27	2	79.00	3	78.77	79.20	-1	2,822	-0.04%
2020/05/26	21.2	80.08	18	80.56	78.60	3.2	2,804	0.11%
2020/05/25	11	74.71	8	74.91	76.50	3	2,606	0.12%
2020/05/22	7	75.99	3	75.43	75.30	4	2,557	0.16%
2020/05/21	3	75.27	5	75.28	76.20	-2	2,512	-0.08%
2020/05/20	0	0.00	3	70.90	70.60	-3	2,477	-0.12%
2020/05/19	1.4	70.37	0	0.00	70.60	1.4	2,634	0.05%
2020/05/18	3	70.77	2	71.30	69.20	1	2,642	0.04%
2020/05/15	19.1	73.40	18	72.44	72.10	1.1	2,644	0.04%
2020/05/14	4	76.85	7	76.20	74.50	-3	2,569	-0.12%
2020/05/13	2	76.75	0	0.00	77.80	2	2,537	0.08%
2020/05/12	7	77.21	16	76.84	76.00	-9	2,508	-0.36%
2020/05/11	10	73.10	5	75.08	77.00	5	2,486	0.20%
2020/05/08	5	72.18	0	0.00	71.90	5	2,428	0.21%
2020/05/07	2	73.00	1	73.00	72.00	1	2,450	0.04%
2020/05/06	1	72.00	1	72.50	71.20	0	2,468	0.00%
2020/05/05	10	73.40	12	73.13	73.00	-2	2,484	-0.08%
2020/05/04	5	74.00	3	72.87	73.00	2	2,478	0.08%
2020/04/30	16	72.00	18	72.52	74.50	-2	2,457	-0.08%
2020/04/29	0	0.00	7	71.43	71.00	-7	2,406	-0.29%
2020/04/28	9	71.39	2	71.50	71.30	7	2,428	0.29%
2020/04/27	2	69.45	2	70.50	70.90	0	2,434	0.00%
2020/04/24	2	68.05	2	68.15	67.60	0	2,417	0.00%
2020/04/23	1	67.70	0	0.00	67.80	1	2,481	0.04%
2020/04/22	2	65.25	2	66.95	67.80	0	2,488	0.00%
2020/04/21	3	69.00	0	0.00	66.10	3	2,483	0.12%
2020/04/20	2	70.05	0	0.00	70.20	2	2,541	0.08%
2020/04/17	7	71.71	16	73.37	71.20	-9	2,561	-0.35%
2020/04/16	1	68.00	1	69.00	69.10	0	2,429	0.00%
2020/04/14	1	67.50	0	0.00	67.40	1	2,439	0.04%
2020/04/13	1	68.10	2	67.85	67.50	-1	2,454	-0.04%
2020/04/10	4	66.50	5	66.54	66.20	-1	2,454	-0.04%
2020/04/09	3	64.67	21	63.65	64.00	-18	2,456	-0.73%
2020/04/08	2	60.25	4	59.80	64.00	-2	2,452	-0.08%
2020/04/07	20	58.49	2	59.00	58.60	18	2,420	0.74%
2020/04/06	1	56.50	1	56.80	56.50	0	2,445	0.00%
2020/04/01	0	0.00	3	55.87	56.30	-3	2,536	-0.12%
2020/03/27	7	57.79	0	0.00	55.50	7	2,666	0.26%
2020/03/26	0	0.00	3	57.30	57.00	-3	2,717	-0.11%
2020/03/25	3	56.80	3	56.20	56.80	0	2,836	0.00%
2020/03/24	2	51.90	1	53.10	53.10	1	2,920	0.03%
2020/03/23	1	48.55	2	47.85	48.30	-1	3,228	-0.03%
2020/03/20	3	51.53	0	0.00	51.00	3	3,292	0.09%
2020/03/19	1	47.90	4	49.05	47.90	-3	3,348	-0.09%
2020/03/17	0	0.00	1	53.60	53.00	-1	4,218	-0.02%
2020/03/13	2	57.10	9	56.43	61.70	-7	4,494	-0.16%
2020/03/12	5	62.36	5	62.98	61.70	0	4,473	0.00%
2020/03/11	1	70.00	1	69.80	68.50	0	4,411	0.00%
2020/03/09	2	70.00	0	0.00	70.00	2	4,410	0.05%
2020/03/06	5	75.76	5	74.68	74.50	0	4,460	0.00%
2020/03/05	2	77.65	0	0.00	76.60	2	4,693	0.04%
2020/03/04	1	76.30	0	0.00	76.30	1	4,747	0.02%
2020/03/03	1	79.90	1	78.50	77.20	0	4,796	0.00%
2020/03/02	2	75.60	3	76.77	77.00	-1	4,844	-0.02%
2020/02/27	0	0.00	1	78.80	77.20	-1	5,124	-0.02%
2020/02/26	1.1	82.85	1	81.60	81.50	0.1	5,435	0.00%
2020/02/25	0	0.00	3	82.87	83.20	-3	5,499	-0.05%
2020/02/24	2	85.15	3	85.00	84.00	-1	5,499	-0.02%
2020/02/21	0	0.00	4	87.95	87.10	-4	5,475	-0.07%
2020/02/20	7	87.86	8	88.06	88.70	-1	5,445	-0.02%
2020/02/19	1	84.70	0	0.00	84.90	1	5,382	0.02%
2020/02/18	3	85.37	1	84.80	84.50	2	5,405	0.04%
2020/02/17	5	86.36	1.2	86.63	86.00	3.8	5,409	0.07%
2020/02/14	1	85.00	0	0.00	85.20	1	5,382	0.02%
2020/02/13	1	85.30	0	0.00	84.10	1	5,378	0.02%
2020/02/12	2.1	85.70	3	86.00	85.60	-0.9	5,400	-0.02%
2020/02/11	2	84.55	1	84.00	84.70	1	5,371	0.02%
2020/02/10	2	83.45	2	84.95	83.80	0	5,405	0.00%
2020/02/07	1	84.20	0	0.00	82.90	1	5,443	0.02%
2020/02/06	0	0.00	4	83.48	85.00	-4	5,445	-0.07%
2020/02/05	0.3	81.50	0	0.00	81.40	0.3	5,505	0.01%
2020/02/04	0	0.00	0.1	81.50	81.20	-0.1	5,531	0.00%
2020/02/03	0	0.00	2	76.95	79.50	-2	5,652	-0.04%
2020/01/31	2	77.70	0	0.00	80.20	2	5,720	0.03%
2020/01/30	3	78.27	0	0.00	77.10	3	5,887	0.05%
2020/01/20	1	85.50	1	85.60	85.60	0	5,885	0.00%
2020/01/17	4	85.48	4	86.00	85.60	0	5,907	0.00%
2020/01/16	0	0.00	1	85.40	84.00	-1	5,916	-0.02%
2020/01/15	15	85.91	12	85.09	85.00	3	5,958	0.05%
2020/01/14	4	87.75	0	0.00	85.50	4	6,067	0.07%
2020/01/13	1	83.20	1	85.00	85.00	0	6,220	0.00%
2020/01/09	1	82.50	0	0.00	82.80	1	6,437	0.02%
2020/01/08	2.1	80.45	1	81.50	81.90	1.1	6,407	0.02%
2020/01/07	2	82.05	2	80.55	80.60	0	6,372	0.00%
2020/01/06	1	83.00	0	0.00	82.40	1	6,330	0.02%
2020/01/03	2	85.00	0	0.00	85.10	2	6,288	0.03%
2020/01/02	12	86.95	5	86.64	86.30	7	6,236	0.11%
2019/12/31	11	85.62	10.1	85.47	85.60	0.9	6,183	0.01%
2019/12/30	5	87.82	5.1	86.80	86.00	-0.1	6,163	0.00%
2019/12/27	26	86.17	30.5	87.22	88.00	-4.5	6,103	-0.07%
2019/12/26	3	84.90	12	84.86	84.70	-9	6,002	-0.15%
2019/12/25	13	85.74	14	86.48	86.10	-1	5,959	-0.02%
2019/12/24	12	87.51	0	0.00	86.30	12	5,921	0.20%
2019/12/23	17	89.21	12	87.20	87.10	5	5,842	0.09%
2019/12/20	11.2	87.18	11	86.70	86.30	0.2	5,760	0.00%
2019/12/19	13.5	90.46	12	90.14	90.10	1.5	5,626	0.03%
2019/12/18	29.2	92.59	32	93.51	93.50	-2.8	5,518	-0.05%
2019/12/17	17	87.91	20	87.59	89.00	-3	5,196	-0.06%
2019/12/16	24	87.68	45	87.63	87.00	-21	5,144	-0.41%
2019/12/13	42.2	90.73	25	89.50	87.00	17.2	5,050	0.34%
2019/12/12	30	84.99	27	87.49	88.70	3	4,555	0.07%
2019/12/11	9	78.33	26	77.48	80.70	-17	4,124	-0.41%
2019/12/10	2	73.70	3	73.60	73.40	-1	3,806	-0.03%
2019/12/09	3	73.63	0	0.00	73.00	3	3,782	0.08%
2019/12/06	8	73.19	6	72.90	73.60	2	3,759	0.05%
2019/12/05	22	73.19	36	72.76	72.70	-14	3,730	-0.38%
2019/12/04	1	73.20	1	72.10	72.10	0	3,696	0.00%
2019/12/03	17	73.98	11	73.66	73.80	6	3,659	0.16%
2019/12/02	44	75.53	23	76.36	73.50	21	3,577	0.59%
2019/11/29	2	73.65	1.1	74.05	73.50	0.9	3,316	0.03%
2019/11/28	1	73.10	7	72.90	74.40	-6	3,237	-0.19%
2019/11/27	3	72.77	4.2	72.90	72.90	-1.2	3,171	-0.04%
2019/11/26	22	74.85	14.2	74.57	73.80	7.8	3,098	0.25%
2019/11/25	18.2	70.23	19	71.11	71.20	-0.8	2,789	-0.03%
2019/11/22	5	65.28	3	66.13	66.20	2	2,431	0.08%
2019/11/21	1	64.40	2	64.30	64.60	-1	2,344	-0.04%
2019/11/19	3	64.93	3	63.70	63.70	0	2,301	0.00%
2019/11/18	17	65.72	4	65.55	65.70	13	2,263	0.57%
2019/11/15	2	63.65	0	0.00	64.20	2	2,163	0.09%
2019/11/12	3	63.30	3.2	63.10	63.10	-0.2	2,079	-0.01%
2019/11/08	0	0.00	1	63.80	64.00	-1	2,014	-0.05%
2019/11/07	3	66.83	4	65.95	65.30	-1	1,977	-0.05%
2019/11/06	7	65.97	12	66.49	66.00	-5	1,901	-0.26%
2019/11/05	1.3	65.72	6	65.78	65.80	-4.7	1,824	-0.26%
2019/11/04	1	66.60	14	66.33	66.50	-13	1,785	-0.73%
2019/11/01	4	65.40	8	64.99	64.50	-4	1,684	-0.24%
2019/10/31	10	65.58	7	64.63	64.80	3	1,645	0.18%
2019/10/30	6	63.43	3	63.50	64.20	3	1,490	0.20%
2019/10/29	7	62.63	11	63.29	63.50	-4	1,389	-0.29%
2019/10/28	4	59.05	0	0.00	59.10	4	1,182	0.34%
2019/10/25	1	60.50	0	0.00	59.50	1	1,149	0.09%
2019/10/24	7	59.04	1	58.80	59.80	6	1,111	0.54%
2019/10/23	6	58.25	3	58.47	59.10	3	1,038	0.29%
2019/10/22	2.2	59.77	13	59.28	59.40	-10.9	1,005	-1.08%
2019/10/21	11	58.17	8	58.65	58.50	3	878	0.34%
2019/10/18	8	55.36	13	56.36	56.90	-5	639	-0.78%
2019/10/17	5	50.70	7	51.34	51.80	-2	421	-0.47%
2019/10/09	1	47.50	0	0.00	47.20	1	423	0.24%
2019/10/04	1	48.80	0	0.00	48.80	1	419	0.24%
2019/10/01	0	0.00	1	49.75	49.60	-1	416	-0.24%
2019/09/24	2	51.70	0	0.00	52.30	2	412	0.49%
2019/09/23	24	51.82	26	52.40	52.00	-2	403	-0.50%
2019/09/20	1	51.10	0	0.00	51.50	1	386	0.26%
2019/09/19	31	50.90	32	51.33	51.30	-1	370	-0.27%
2019/09/06	1	49.70	0	0.00	49.55	1	351	0.28%
2019/08/26	1	48.45	0	0.00	48.40	1	375	0.27%
2019/08/20	0	0.00	2	49.50	49.50	-2	381	-0.52%
2019/08/19	2	49.75	1	49.40	49.50	1	380	0.26%
2019/08/16	2	48.50	0	0.00	49.05	2	379	0.53%
2019/08/15	2	47.48	0	0.00	47.45	2	375	0.53%
2019/08/02	1	50.00	0	0.00	50.30	1	387	0.26%
2019/08/01	2	52.20	0	0.00	51.60	2	395	0.51%
2019/07/29	0	0.00	2	53.40	54.00	-2	398	-0.50%
2019/07/25	2	53.90	0	0.00	53.80	2	390	0.51%
2019/07/24	11	53.86	9	54.07	53.70	2	388	0.51%
2019/07/19	1	52.00	0	0.00	51.70	1	362	0.28%
2019/07/05	1	53.40	0	0.00	53.50	1	527	0.19%
2019/07/02	0	0.00	1	53.00	53.10	-1	574	-0.17%
2019/06/27	1	51.00	0	0.00	51.20	1	599	0.17%
2019/06/11	0	0.00	1	49.50	49.50	-1	630	-0.16%
2019/06/06	1	49.00	0	0.00	48.50	1	626	0.16%
2019/06/04	1	50.00	0	0.00	50.00	1	625	0.16%
2019/05/23	1	48.65	0	0.00	48.50	1	663	0.15%
2019/05/17	1	49.20	0	0.00	48.75	1	783	0.13%
2019/05/15	0	0.00	1	50.90	50.70	-1	788	-0.13%
2019/05/13	1	50.40	0	0.00	50.00	1	798	0.13%
2019/05/09	0	0.00	4	53.30	52.10	-4	787	-0.51%
2019/05/08	0	0.00	5	53.60	53.60	-5	776	-0.64%
2019/05/07	1	53.50	0	0.00	53.50	1	776	0.13%
2019/05/06	4	53.50	0	0.00	53.50	4	782	0.51%
2019/04/29	2	54.20	0	0.00	53.50	2	772	0.26%
2019/04/25	2	56.30	0	0.00	56.10	2	757	0.26%
2019/04/23	0	0.00	3	56.20	56.60	-3	752	-0.40%
2019/04/19	0	0.00	10	58.50	57.50	-10	750	-1.33%
2019/04/18	9	58.88	1	59.00	58.10	8	742	1.08%
2019/04/16	1	55.10	0	0.00	55.60	1	611	0.16%
2019/04/11	0	0.00	1	56.00	55.20	-1	601	-0.17%
2019/04/09	0	0.00	1	56.40	56.40	-1	579	-0.17%
2019/04/08	0	0.00	2	56.70	56.80	-2	563	-0.36%
2019/04/03	2	55.45	1	55.60	55.50	1	536	0.19%
2019/04/02	1	54.80	0	0.00	54.90	1	522	0.19%
2019/03/27	1	53.80	0	0.00	53.80	1	513	0.19%
2019/03/19	1	54.60	0	0.00	54.50	1	512	0.20%
2019/03/18	0	0.00	3	54.50	54.40	-3	504	-0.59%
2019/03/15	3	53.80	0	0.00	53.80	3	502	0.60%
2019/02/21	0	0.00	1	56.60	56.70	-1	575	-0.17%
2019/02/19	0	0.00	5	56.82	56.20	-5	555	-0.90%
2019/02/18	5	54.00	5	54.70	56.80	0	532	0.00%
2019/02/15	1	52.00	0	0.00	51.70	1	515	0.19%
2019/02/12	1	52.00	1	52.20	52.20	0	502	0.00%
2019/02/11	1	50.80	0	0.00	50.70	1	497	0.20%
2019/01/25	4	51.53	1	51.40	51.50	3	499	0.60%
2019/01/23	0	0.00	1	50.50	50.90	-1	498	-0.20%
2019/01/21	0	0.00	3	51.20	51.00	-3	497	-0.60%
2019/01/16	4	50.73	1	50.50	50.50	3	498	0.60%
2019/01/02	1	46.95	0	0.00	47.05	1	495	0.20%
2018/12/25	1	47.65	0	0.00	47.70	1	504	0.20%
2018/12/24	2	48.73	2	48.35	48.30	0	504	0.00%
2018/12/22	1	48.75	0	0.00	48.60	1	501	0.20%
2018/12/21	2	48.40	0	0.00	48.40	2	502	0.40%
2018/12/04	0	0.00	6	55.30	55.50	-6	522	-1.15%
2018/11/30	0	0.00	2	53.50	53.90	-2	515	-0.39%
2018/11/29	1	53.90	2	54.30	53.30	-1	511	-0.20%
2018/11/23	10	52.30	0	0.00	51.20	10	504	1.98%
2018/11/15	0	0.00	1	52.10	51.00	-1	428	-0.23%
2018/11/09	1	45.80	0	0.00	46.10	1	417	0.24%
2018/11/06	0	0.00	6	45.68	45.00	-6	459	-1.31%
2018/11/02	0	0.00	2	45.35	45.50	-2	467	-0.43%
2018/10/25	2	41.23	0	0.00	40.40	2	474	0.42%
2018/10/24	1	43.10	0	0.00	43.65	1	471	0.21%
2018/10/12	1	45.90	0	0.00	47.40	1	471	0.21%
2018/08/30	5	62.60	0	0.00	61.90	5	708	0.71%
2018/08/29	0	0.00	1	63.30	62.60	-1	732	-0.14%
2018/08/24	1	62.10	0	0.00	62.00	1	823	0.12%
2018/08/23	0	0.00	2	63.50	63.30	-2	842	-0.24%
2018/08/17	3	63.00	1	65.10	64.00	2	933	0.21%
2018/08/16	0	0.00	2	59.75	62.00	-2	962	-0.21%
2018/08/15	2	62.25	0	0.00	62.30	2	955	0.21%
2018/08/14	1	66.50	0	0.00	66.50	1	948	0.11%
2018/08/13	0	0.00	1	67.60	67.30	-1	967	-0.10%
2018/08/10	1	71.40	0	0.00	70.60	1	993	0.10%
2018/08/03	2	72.80	0	0.00	72.80	2	1,241	0.16%
2018/07/31	2	74.10	0	0.00	74.10	2	1,356	0.15%
2018/07/16	0	0.00	13	77.50	73.70	-13	1,640	-0.79%
2018/07/13	13	73.50	0	0.00	73.50	13	1,643	0.79%
2018/07/06	5	65.04	1	66.00	66.00	4	1,757	0.23%
2018/06/20	0	0.00	4	72.40	72.20	-4	2,629	-0.15%
2018/06/19	1	73.00	0	0.00	73.30	1	2,677	0.04%
2018/06/14	1	75.50	0	0.00	76.00	1	2,759	0.04%
2018/06/13	1	76.00	0	0.00	74.20	1	2,847	0.04%
2018/06/12	2	78.50	2	78.50	77.30	0	2,859	0.00%
2018/06/11	0.1	77.50	0	0.00	77.50	0.1	2,881	0.00%
2018/06/08	3	78.00	0	0.00	77.90	3	2,925	0.10%
2018/06/07	0	0.00	1	80.00	79.10	-1	3,037	-0.03%
2018/06/06	27	81.34	27	79.37	79.20	0	3,049	0.00%
2018/06/05	3	79.10	3	79.40	80.00	0	3,040	0.00%
2018/05/31	1	76.60	0	0.00	74.90	1	3,039	0.03%
2018/05/30	1	76.70	0	0.00	75.20	1	3,082	0.03%
2018/05/28	0	0.00	6	73.15	74.20	-6	3,268	-0.18%
2018/05/25	2	74.80	0	0.00	74.80	2	3,267	0.06%
2018/05/24	6	77.03	2	77.20	79.00	4	3,286	0.12%
2018/05/21	1	73.00	2	73.50	72.50	-1	3,261	-0.03%
2018/05/18	0	0.00	0.3	75.20	75.60	-0.3	3,248	-0.01%
2018/05/17	7	76.17	8	76.09	73.60	-1	3,221	-0.03%
2018/05/16	5	78.48	3	78.77	79.70	2	3,166	0.06%
2018/05/15	2	72.25	1	72.10	74.00	1	3,099	0.03%
2018/05/14	3	63.93	5	63.80	67.50	-2	3,084	-0.06%
2018/05/09	0	0.00	1	61.50	61.00	-1	3,042	-0.03%
2018/05/08	0	0.00	1	59.00	59.00	-1	3,009	-0.03%
2018/05/07	1	55.90	5	56.70	56.30	-4	2,979	-0.13%
2018/04/30	0	0.00	1	58.70	58.60	-1	2,930	-0.03%
2018/04/26	0	0.00	11	58.20	58.20	-11	2,971	-0.37%
2018/04/25	1	58.10	0	0.00	58.10	1	2,984	0.03%
2018/04/24	1	58.20	4	58.30	58.10	-3	2,982	-0.10%
2018/04/23	0	0.00	1	58.10	58.20	-1	2,953	-0.03%
2018/04/20	20	58.00	0	0.00	58.10	20	2,968	0.67%
2018/04/19	10	57.89	0	0.00	58.00	10	2,992	0.33%
2018/04/18	34	57.80	0	0.00	57.90	34	2,976	1.14%
2018/04/16	13	57.73	0	0.00	57.60	13	2,911	0.45%
2018/04/11	1	57.20	1	57.20	57.20	0	2,869	0.00%
2018/04/10	4	56.95	0	0.00	56.90	4	2,836	0.14%
2018/04/09	2	57.45	0	0.00	57.10	2	2,781	0.07%
2018/04/03	1	57.40	2	57.40	57.60	-1	2,713	-0.04%
2018/04/02	15.3	57.66	7	57.64	57.70	8.3	2,627	0.32%
2018/03/30	0	0.00	2	48.70	48.95	-2	2,400	-0.08%
2018/03/29	1	48.70	0	0.00	47.50	1	2,329	0.04%
2018/03/28	4	47.43	5	46.70	47.85	-1	2,328	-0.04%
2018/03/27	2	47.53	6	47.98	47.50	-4	2,300	-0.17%
2018/03/26	8	48.28	2	48.70	48.70	6	2,222	0.27%
2018/03/23	1	47.10	6	46.82	46.95	-5	2,161	-0.23%
2018/03/22	2	47.55	0	0.00	47.55	2	2,118	0.09%
2018/03/21	12	47.03	3	47.02	46.90	9	2,072	0.43%
2018/03/20	4	45.90	10	45.65	46.60	-6	2,026	-0.30%
2018/03/19	1	46.00	0	0.00	45.80	1	2,005	0.05%
2018/03/15	10	45.10	13	45.12	45.20	-3	1,896	-0.16%
2018/03/13	1	45.00	0	0.00	44.70	1	1,864	0.05%
2018/03/12	0	0.00	1	43.65	43.65	-1	1,751	-0.06%
2018/03/08	10	43.10	0	0.00	42.95	10	1,747	0.57%
2018/03/07	3	42.58	3	42.60	42.35	0	1,729	0.00%
2018/03/06	0	0.00	5	42.85	42.75	-5	1,713	-0.29%
2018/03/05	1	43.55	3	43.38	43.25	-2	1,688	-0.12%
2018/03/02	0	0.00	13	42.83	42.80	-13	1,627	-0.80%
2018/03/01	9	42.46	7	42.54	42.60	2	1,578	0.13%
2018/02/23	0	0.00	1	40.50	40.40	-1	1,343	-0.07%
2018/02/09	0	0.00	5	38.05	38.15	-5	1,362	-0.37%
2018/02/07	0	0.00	1	38.95	38.70	-1	1,348	-0.07%
2018/02/06	2	38.15	0	0.00	38.20	2	1,330	0.15%
2018/02/05	0	0.00	10	39.60	39.75	-10	1,303	-0.77%
2018/02/01	10	40.40	0	0.00	40.30	10	1,313	0.76%
2018/01/31	10	40.20	0	0.00	40.20	10	1,336	0.75%
2018/01/30	1	40.80	0	0.00	40.65	1	1,336	0.07%
2018/01/24	0	0.00	1	41.95	41.15	-1	1,311	-0.08%
2018/01/23	5	41.80	0	0.00	41.70	5	1,287	0.39%
2018/01/22	0	0.00	1	41.50	41.45	-1	1,231	-0.08%
2018/01/19	0	0.00	4	41.18	41.00	-4	1,230	-0.32%
2018/01/17	3	40.45	7	40.45	40.50	-4	1,237	-0.32%
2018/01/16	0	0.00	2	41.00	40.85	-2	1,237	-0.16%
2018/01/15	1	40.95	1	40.80	40.80	0	1,212	0.00%
2018/01/11	0	0.00	10	39.65	39.50	-10	1,223	-0.82%
2018/01/10	1	39.90	0	0.00	39.90	1	1,248	0.08%
2018/01/09	1	40.00	1	39.75	40.00	0	1,271	0.00%
2018/01/08	1	40.60	2	40.45	40.10	-1	1,292	-0.08%
2018/01/05	1	40.05	1	40.10	40.10	0	1,297	0.00%
2018/01/02	0	0.00	1	39.40	39.35	-1	1,388	-0.07%