帆宣 (6196)-國泰-板橋券商分點個股進出

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
150.0
漲跌
▲2.0
漲幅
+1.35%
成交量
349張
產業
上市其他電子類股
676人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

帆宣 (6196)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/11/20	21.1	148.07	0	0.00	148.00	21.1	445	4.73%
2024/11/19	0.1	149.00	1	148.00	148.50	-0.9	441	-0.20%
2024/11/18	4.1	148.48	3	149.83	147.50	1.1	450	0.24%
2024/11/15	1	155.50	3.1	154.81	151.50	-2.1	461	-0.46%
2024/11/14	1	149.00	0	0.00	151.00	1	450	0.23%
2024/11/13	3	151.00	2.1	150.29	150.00	0.9	439	0.21%
2024/11/12	0	0.00	1	151.00	151.50	-1	441	-0.23%
2024/11/11	0.2	153.00	2	152.50	154.00	-1.9	440	-0.42%
2024/11/08	4	152.25	12.3	152.22	151.00	-8.3	444	-1.87%
2024/11/07	0.1	147.50	1	150.50	151.00	-0.9	441	-0.20%
2024/11/06	2.4	145.69	2	147.50	147.00	0.4	441	0.10%
2024/11/05	10.3	145.99	3	146.01	149.00	7.3	440	1.65%
2024/11/04	2.3	150.96	0	150.50	150.00	2.3	439	0.52%
2024/11/01	0	0.00	1.1	153.05	154.00	-1.1	453	-0.24%
2024/10/30	0	0.00	0	154.00	153.00	0	467	-0.01%
2024/10/29	1.2	151.11	2	151.00	155.50	-0.8	475	-0.16%
2024/10/28	1.1	153.45	1	153.00	153.00	0.1	469	0.02%
2024/10/25	0.1	155.44	0	0.00	155.50	0.1	474	0.02%
2024/10/24	0.1	155.85	0	156.75	154.00	0.1	487	0.03%
2024/10/23	1.1	158.45	2.1	158.52	157.50	-1	488	-0.21%
2024/10/22	0	0.00	0	159.50	159.50	0	493	0.00%
2024/10/21	0	0.00	0	158.00	157.00	0	504	0.00%
2024/10/18	9.6	158.44	4.2	158.82	156.00	5.4	519	1.03%
2024/10/17	1.2	156.51	1	156.52	156.00	0.2	536	0.03%
2024/10/16	3.4	156.56	3	157.35	157.50	0.4	557	0.07%
2024/10/15	0.1	154.60	14.3	154.26	155.00	-14.2	545	-2.61%
2024/10/11	1	153.50	0.3	153.67	153.50	0.7	562	0.12%
2024/10/09	2	151.50	4.3	153.56	151.50	-2.3	578	-0.40%
2024/10/08	0.3	151.00	0	0.00	150.00	0.3	585	0.05%
2024/10/07	0	151.50	0	0.00	152.00	0	605	0.00%
2024/10/04	0.3	149.50	1.1	149.96	149.50	-0.8	624	-0.13%
2024/10/01	0.1	150.12	0	0.00	149.50	0.1	649	0.02%
2024/09/30	0.2	151.00	1	151.50	150.50	-0.8	675	-0.12%
2024/09/26	0	0.00	1.2	154.58	152.50	-1.2	698	-0.17%
2024/09/25	0.8	153.88	0	154.00	153.00	0.8	731	0.10%
2024/09/24	0	152.83	2.2	153.16	154.00	-2.2	743	-0.29%
2024/09/20	2.1	152.81	1	154.50	152.00	1.1	832	0.13%
2024/09/19	1	153.00	0	0.00	153.50	1	842	0.12%
2024/09/18	1.3	152.48	0.1	154.00	151.50	1.2	850	0.14%
2024/09/16	0.1	155.00	2.2	155.99	155.00	-2.1	862	-0.25%
2024/09/13	0.1	151.02	1.5	152.43	153.50	-1.4	878	-0.16%
2024/09/12	0.1	150.48	1.2	150.00	149.00	-1.1	903	-0.12%
2024/09/11	0	0.00	1	148.50	148.50	-1	911	-0.11%
2024/09/10	0.4	145.66	0.3	146.00	146.50	0.1	917	0.02%
2024/09/09	1.2	145.85	0	147.00	146.50	1.2	923	0.13%
2024/09/06	2.2	148.23	0.1	149.00	147.50	2.1	942	0.22%
2024/09/05	0	0.00	3.1	150.48	148.50	-3.1	951	-0.32%
2024/09/04	6.7	148.08	1	148.50	147.50	5.7	982	0.58%
2024/09/03	0.1	155.50	3	156.00	155.50	-2.9	1,018	-0.28%
2024/09/02	1	157.48	0	0.00	154.50	1	1,028	0.10%
2024/08/30	0	0.00	0.2	155.99	157.00	-0.2	1,025	-0.02%
2024/08/28	0	153.50	0.3	153.50	154.00	-0.3	1,019	-0.03%
2024/08/26	0	154.50	0	0.00	153.50	0	1,029	0.00%
2024/08/23	0.1	153.00	0	0.00	154.00	0.1	1,031	0.00%
2024/08/22	1.2	152.92	0.1	153.50	153.00	1.1	1,036	0.11%
2024/08/21	0.7	152.56	0	0.00	152.50	0.7	1,052	0.07%
2024/08/20	4	154.25	3.2	154.22	153.50	0.8	1,087	0.07%
2024/08/19	0.2	151.88	0	0.00	151.00	0.2	1,084	0.02%
2024/08/16	0	149.00	20.2	149.72	150.00	-20.2	1,070	-1.88%
2024/08/15	5	145.80	2	146.25	146.00	3	1,065	0.28%
2024/08/14	1	147.00	5	147.30	148.00	-4	1,072	-0.37%
2024/08/13	4.1	143.51	6	144.08	144.00	-1.9	1,078	-0.18%
2024/08/12	6	144.75	11.8	145.53	145.00	-5.8	1,093	-0.53%
2024/08/09	6	141.67	15.1	142.11	142.00	-9.1	1,091	-0.83%
2024/08/08	2	137.24	0	137.75	136.50	2	1,091	0.18%
2024/08/07	4	135.38	10.4	136.46	139.00	-6.4	1,095	-0.58%
2024/08/06	11	128.41	3	127.33	131.00	8	1,093	0.74%
2024/08/05	4.5	133.20	3	133.33	132.00	1.5	1,089	0.14%
2024/08/02	12.7	148.44	44	147.81	146.50	-31.3	1,083	-2.89%
2024/08/01	0.1	154.00	0.4	154.05	154.00	-0.3	1,074	-0.03%
2024/07/31	2	150.25	2	150.75	150.50	0	1,075	0.00%
2024/07/30	0.9	148.36	1.3	149.04	150.50	-0.4	1,091	-0.04%
2024/07/29	6.6	149.93	5	149.50	149.50	1.6	1,086	0.15%
2024/07/26	4.3	150.91	3	151.17	151.00	1.3	1,078	0.12%
2024/07/23	5	152.80	1	154.00	154.00	4	1,082	0.37%
2024/07/22	3.2	150.68	9.5	150.76	151.00	-6.3	1,085	-0.58%
2024/07/19	36.7	155.07	5.6	154.32	153.50	31.1	1,073	2.90%
2024/07/18	14.5	156.59	6.3	156.04	157.00	8.3	1,069	0.77%
2024/07/17	17.4	163.37	2.2	164.74	162.00	15.2	1,050	1.45%
2024/07/16	3.1	169.52	4.6	170.55	170.00	-1.5	1,051	-0.14%
2024/07/15	4	168.75	2	170.50	168.50	2	1,090	0.18%
2024/07/12	12.2	169.51	2.1	170.22	170.00	10.2	1,106	0.92%
2024/07/11	5.2	171.62	1	171.50	171.50	4.2	1,113	0.38%
2024/07/10	1	173.50	3.4	175.03	174.00	-2.4	1,133	-0.21%
2024/07/09	7.2	174.13	2.4	177.37	175.00	4.8	1,158	0.42%
2024/07/08	4.4	174.80	1.8	175.66	175.00	2.7	1,223	0.22%
2024/07/05	3.1	175.66	4.4	176.18	177.00	-1.3	1,228	-0.10%
2024/07/04	8	174.38	4.2	174.38	174.50	3.8	1,329	0.29%
2024/07/03	2.1	172.48	0	0.00	171.50	2.1	1,382	0.15%
2024/07/02	4.5	171.33	2.1	171.05	171.50	2.4	1,409	0.17%
2024/07/01	5.7	173.48	21.4	174.06	173.00	-15.6	1,486	-1.05%
2024/06/28	0	0.00	5.8	170.21	169.50	-5.8	1,615	-0.36%
2024/06/27	18.2	169.03	4.3	170.55	168.00	13.9	1,619	0.86%
2024/06/26	7	170.86	20.6	170.23	170.50	-13.6	1,627	-0.84%
2024/06/25	0.1	162.41	0.1	162.91	165.00	0	1,593	0.00%
2024/06/24	1.1	165.00	0.3	165.68	164.50	0.8	1,616	0.05%
2024/06/21	0.2	165.39	4	165.50	164.50	-3.8	1,630	-0.23%
2024/06/20	1	166.00	3	165.51	166.50	-2	1,657	-0.12%
2024/06/19	2	166.23	33.2	166.57	167.00	-31.2	1,655	-1.89%
2024/06/18	1.2	164.00	2.3	164.36	165.00	-1.2	1,638	-0.07%
2024/06/17	1.3	164.40	4.1	164.75	164.00	-2.8	1,658	-0.17%
2024/06/14	4.6	163.21	1.4	163.65	164.00	3.2	1,679	0.19%
2024/06/13	10	165.00	8	164.26	164.00	2	1,675	0.12%
2024/06/12	3.5	162.44	10.2	162.83	163.00	-6.7	1,665	-0.40%
2024/06/11	8.6	163.67	5.2	164.10	161.50	3.4	1,668	0.20%
2024/06/07	3.3	162.40	16.8	162.35	162.50	-13.6	1,659	-0.82%
2024/06/06	1.3	157.08	1.1	157.50	156.00	0.2	1,645	0.01%
2024/06/05	2.2	155.00	0	0.00	155.00	2.2	1,649	0.13%
2024/06/04	0.3	156.50	1.1	156.41	155.50	-0.9	1,695	-0.05%
2024/06/03	3.3	155.69	1	155.50	155.00	2.3	1,740	0.13%
2024/05/31	0.2	155.02	0.1	155.50	154.00	0.1	1,776	0.01%
2024/05/30	2.4	155.43	0	0.00	154.50	2.4	1,792	0.14%
2024/05/29	0.1	157.05	0	157.50	156.50	0.1	1,822	0.00%
2024/05/28	0.2	158.48	0.1	158.00	157.00	0.1	1,842	0.01%
2024/05/27	10	159.25	3.5	159.01	158.50	6.6	1,860	0.35%
2024/05/24	7	157.79	8.3	157.55	156.50	-1.3	1,944	-0.07%
2024/05/23	1.2	154.03	0.1	157.00	154.00	1.2	1,951	0.06%
2024/05/22	0.3	156.25	0	0.00	156.00	0.3	2,036	0.02%
2024/05/21	1	154.50	0	0.00	155.00	1	2,086	0.05%
2024/05/20	1.1	154.99	2.1	155.95	154.00	-1	2,118	-0.05%
2024/05/17	0	157.50	6.3	158.16	157.00	-6.3	2,182	-0.29%
2024/05/16	4.2	154.90	12.2	156.63	156.00	-8	2,212	-0.36%
2024/05/15	18.1	155.03	1	156.00	154.50	17.1	2,334	0.73%
2024/05/14	2.6	153.71	0.1	154.50	154.00	2.5	2,458	0.10%
2024/05/13	2.2	154.11	0	0.00	154.00	2.2	2,461	0.09%
2024/05/10	0	0.00	3	155.67	156.00	-3	2,466	-0.12%
2024/05/09	5.3	155.23	0.1	158.00	155.00	5.3	2,479	0.21%
2024/05/08	6.3	156.64	2	157.00	157.00	4.3	2,485	0.17%
2024/05/07	2	158.01	2	159.24	159.50	0	2,491	0.00%
2024/05/06	1	159.52	0	0.00	159.50	1	2,532	0.04%
2024/05/03	7	159.43	11.1	160.41	160.50	-4.1	2,537	-0.16%
2024/05/02	4	157.00	47	156.20	157.00	-43	2,558	-1.68%
2024/04/30	2.1	158.79	45	158.67	158.50	-42.9	2,600	-1.65%
2024/04/29	6	159.08	2	159.50	160.00	4	2,617	0.15%
2024/04/26	3.1	157.21	7.1	158.01	157.00	-4	2,632	-0.15%
2024/04/25	2.3	156.28	2.1	157.28	156.00	0.2	2,660	0.01%
2024/04/24	11	157.82	4.2	157.70	158.50	6.9	2,701	0.25%
2024/04/23	3.2	152.16	5	152.70	152.50	-1.8	2,738	-0.07%
2024/04/22	31.9	150.06	1	152.88	150.00	30.8	2,744	1.12%
2024/04/19	73.4	154.70	5.5	154.30	154.50	67.9	2,730	2.49%
2024/04/18	20.8	162.64	19	163.45	163.50	1.8	2,680	0.07%
2024/04/17	9.3	166.59	9.1	167.35	167.00	0.2	2,672	0.01%
2024/04/16	16	165.10	56.7	163.67	163.50	-40.7	2,677	-1.52%
2024/04/15	34.1	169.83	26	171.10	171.00	8.1	2,711	0.30%
2024/04/12	62.8	174.07	22.9	176.59	172.50	39.9	2,697	1.48%
2024/04/11	15.2	171.91	7.3	172.41	172.00	8	2,648	0.30%
2024/04/10	75.7	176.09	50.4	174.77	174.50	25.4	2,632	0.96%
2024/04/09	8.2	169.16	25.5	170.36	174.00	-17.2	2,514	-0.69%
2024/04/08	8.5	166.46	10.4	166.99	166.50	-1.9	2,454	-0.08%
2024/04/03	22.6	169.81	11.3	169.96	169.00	11.2	2,458	0.46%
2024/04/02	19.3	174.02	39.7	175.28	176.50	-20.3	2,409	-0.84%
2024/04/01	2	163.50	2.2	164.02	162.50	-0.2	2,251	-0.01%
2024/03/29	9.8	164.58	10.1	165.94	163.50	-0.3	2,236	-0.01%
2024/03/28	3.1	163.48	3.6	162.72	163.00	-0.5	2,190	-0.02%
2024/03/27	3.7	162.07	14.2	162.89	164.00	-10.5	2,172	-0.48%
2024/03/26	5	161.19	2	163.91	160.00	3	2,139	0.14%
2024/03/25	7.3	163.10	11.3	163.42	162.00	-4	2,120	-0.19%
2024/03/22	5.2	160.99	4	161.50	161.00	1.2	2,091	0.06%
2024/03/21	3	159.17	3	159.67	159.50	0	2,077	0.00%
2024/03/20	30.2	161.16	12.2	159.69	159.00	18	2,072	0.87%
2024/03/19	22.1	160.41	8.8	160.74	160.50	13.3	2,056	0.65%
2024/03/18	1	156.00	0	156.00	156.50	1	2,034	0.05%
2024/03/15	4.4	154.76	3.3	155.10	154.50	1.2	2,037	0.06%
2024/03/14	2.2	153.82	4.1	154.49	154.50	-1.8	2,030	-0.09%
2024/03/13	7.3	160.03	10.2	158.38	156.50	-2.9	2,024	-0.14%
2024/03/12	3	156.17	7.8	157.18	159.50	-4.8	2,002	-0.24%
2024/03/11	3.3	155.09	0	0.00	155.00	3.3	1,978	0.17%
2024/03/08	17.3	158.69	17.1	158.32	156.00	0.2	1,980	0.01%
2024/03/07	15.2	160.26	31.4	160.59	159.50	-16.2	1,945	-0.83%
2024/03/06	30.3	162.92	12.3	163.36	163.50	17.9	1,904	0.94%
2024/03/05	6	160.42	5.5	161.00	161.00	0.5	1,870	0.03%
2024/03/04	26	161.44	27	161.61	160.50	-1	1,852	-0.05%
2024/03/01	12.2	159.05	8	158.50	158.50	4.1	1,824	0.23%
2024/02/29	5.4	159.02	12.5	159.26	159.00	-7.1	1,803	-0.39%
2024/02/27	62.1	164.37	41.5	162.00	160.00	20.6	1,782	1.16%
2024/02/26	13	161.47	44.7	161.32	161.00	-31.6	1,691	-1.87%
2024/02/23	45.1	162.04	46.4	162.25	159.50	-1.3	1,657	-0.08%
2024/02/22	48.4	157.84	9.7	157.73	159.50	38.7	1,570	2.47%
2024/02/21	9.9	153.61	14.1	153.80	155.00	-4.2	1,533	-0.27%
2024/02/20	17.6	155.10	11	155.45	154.00	6.6	1,500	0.44%
2024/02/19	15.9	160.77	13.1	160.53	159.00	2.8	1,435	0.20%
2024/02/16	32.8	162.57	23.4	162.13	162.50	9.3	1,398	0.67%
2024/02/15	29.3	152.38	33.1	152.64	158.00	-3.8	1,259	-0.30%
2024/02/05	2.1	143.75	4	143.00	144.50	-1.9	1,134	-0.17%
2024/02/02	0	145.08	2	145.49	144.50	-2	1,126	-0.18%
2024/02/01	1.3	144.68	1	145.50	145.00	0.3	1,115	0.02%
2024/01/31	5.2	146.93	3	146.67	146.50	2.2	1,099	0.20%
2024/01/30	1	147.00	1	147.02	147.00	0	1,082	0.00%
2024/01/29	5.9	146.27	3	147.67	145.00	2.9	1,072	0.27%
2024/01/26	3.4	147.03	2	146.75	146.50	1.4	1,027	0.14%
2024/01/25	7	147.64	5	147.10	146.00	2	1,018	0.20%
2024/01/24	3	147.48	4.1	147.00	145.00	-1.1	990	-0.11%
2024/01/23	1	144.50	2.5	146.16	146.50	-1.5	951	-0.16%
2024/01/22	5	146.90	7	147.00	146.00	-2	931	-0.21%
2024/01/19	16.1	146.68	22.3	146.08	145.00	-6.2	913	-0.67%
2024/01/18	8	145.37	1	148.00	144.50	7	877	0.80%
2024/01/17	11.1	146.68	6	147.08	147.00	5.1	832	0.61%
2024/01/16	3	143.17	5	143.40	143.50	-2	782	-0.26%
2024/01/15	1	144.47	1.1	143.50	143.50	-0.1	763	-0.01%
2024/01/12	2.1	142.02	6	142.08	142.00	-3.9	753	-0.52%
2024/01/11	0.2	143.00	1	141.50	141.50	-0.8	748	-0.11%
2024/01/10	10	143.25	17.1	142.80	143.00	-7.1	736	-0.96%
2024/01/09	27.3	143.90	31.8	144.31	142.00	-4.5	713	-0.63%
2024/01/08	0.5	141.50	2.2	141.23	141.00	-1.6	642	-0.25%
2024/01/05	1.2	140.93	3.2	141.17	139.50	-2	620	-0.32%
2024/01/04	1	138.50	1.1	137.07	137.00	-0.1	596	-0.01%
2024/01/03	2.2	139.00	4.1	138.63	138.00	-2	593	-0.33%
2024/01/02	4.1	140.38	2.4	140.58	140.50	1.7	591	0.29%
2023/12/29	11.5	140.24	30.5	139.54	140.50	-19	572	-3.32%
2023/12/28	23.3	138.63	17.2	137.63	139.50	6.1	531	1.16%
2023/12/27	4	134.50	0	0.00	134.50	4	493	0.81%
2023/12/22	2	133.25	1	134.00	133.00	1	514	0.19%
2023/12/21	2.1	133.28	2	133.00	133.00	0.1	514	0.01%
2023/12/20	1	134.00	2	134.25	134.00	-1	513	-0.19%
2023/12/19	3.1	133.07	1.1	133.07	133.00	2.1	510	0.41%
2023/12/18	0.2	135.38	1	135.50	135.50	-0.8	503	-0.16%
2023/12/15	3.5	135.07	3	135.00	134.50	0.5	504	0.10%
2023/12/14	1.2	135.50	13	134.73	134.50	-11.8	501	-2.35%
2023/12/13	0.1	134.65	0	0.00	133.00	0.1	493	0.01%
2023/12/12	6.1	133.59	3	134.33	134.00	3.1	492	0.62%
2023/12/11	8	132.31	0	0.00	132.00	8	493	1.62%
2023/12/08	4	132.50	0	0.00	132.00	4	492	0.81%
2023/12/07	3.1	132.51	0.2	133.00	132.00	2.9	491	0.59%
2023/12/06	4.2	132.55	0	0.00	132.50	4.2	490	0.86%
2023/12/05	8.2	131.57	0	0.00	131.50	8.2	486	1.68%
2023/12/04	8	133.38	0.1	134.00	133.00	8	471	1.69%
2023/12/01	2	134.75	0	0.00	134.00	2	462	0.43%
2023/11/30	1	135.00	3	134.50	134.50	-2	475	-0.42%
2023/11/29	0	135.50	0.2	135.00	135.00	-0.1	474	-0.03%
2023/11/28	1.1	134.00	0	134.00	134.00	1.1	481	0.22%
2023/11/27	2	134.00	0	0.00	134.00	2	478	0.42%
2023/11/24	3.3	135.35	1	135.00	135.00	2.3	480	0.47%
2023/11/23	0.1	136.00	0	136.00	135.50	0	479	0.01%
2023/11/22	3	134.83	4	134.63	134.50	-1	471	-0.21%
2023/11/21	1	136.00	1	136.00	136.00	0	466	0.00%
2023/11/20	6	136.91	4	136.88	135.00	2	464	0.44%
2023/11/17	0.1	136.00	0	0.00	135.00	0.1	452	0.01%
2023/11/16	2	134.75	2	135.25	134.50	0	453	0.00%
2023/11/15	2	134.25	4	135.00	134.50	-2	452	-0.44%
2023/11/14	0.1	134.00	0	0.00	133.00	0.1	455	0.02%
2023/11/13	1	135.50	0	0.00	132.50	1	466	0.21%
2023/11/10	0	0.00	0.1	135.50	133.00	-0.1	467	-0.01%
2023/11/09	1	133.50	0.1	133.50	133.00	0.9	473	0.19%
2023/11/08	0	0.00	3	134.83	134.00	-3	486	-0.62%
2023/11/06	0	135.50	0	0.00	134.50	0	501	0.00%
2023/11/03	2	133.75	5	133.50	134.00	-3	509	-0.59%
2023/11/02	0.1	133.50	1	132.00	132.50	-0.9	532	-0.17%
2023/11/01	4.2	130.17	0.1	131.43	130.50	4.1	571	0.71%
2023/10/31	1.4	133.50	0	0.00	132.50	1.4	635	0.22%
2023/10/30	0	0.00	1	134.01	134.00	-1	646	-0.16%
2023/10/27	4.2	134.26	0	134.50	133.50	4.1	660	0.63%
2023/10/26	1	135.00	0	0.00	134.50	1	707	0.14%
2023/10/25	0	0.00	1	137.00	137.00	-1	789	-0.13%
2023/10/20	3.2	135.70	0	0.00	137.00	3.2	1,023	0.31%
2023/10/19	1	135.50	4	136.13	136.50	-3	1,045	-0.29%
2023/10/18	3	136.83	0.3	138.00	136.00	2.8	1,052	0.26%
2023/10/17	1	139.00	6.1	139.51	138.00	-5.1	1,104	-0.46%
2023/10/16	2.2	139.09	0	0.00	139.00	2.2	1,118	0.20%
2023/10/13	1.1	141.46	0.2	141.93	141.50	0.9	1,125	0.08%
2023/10/12	0	0.00	6	140.92	142.00	-6	1,130	-0.53%
2023/10/11	0	0.00	1	140.00	138.50	-1	1,128	-0.09%
2023/10/06	0.1	139.00	1	141.00	138.50	-1	1,132	-0.08%
2023/10/05	1	138.00	1	138.50	139.00	0	1,130	0.00%
2023/10/04	1	137.00	0	0.00	137.00	1	1,136	0.09%
2023/10/03	1	139.00	0	0.00	138.50	1	1,149	0.09%
2023/10/02	2.1	139.49	6	139.75	140.50	-4	1,171	-0.34%
2023/09/28	7	139.29	10	138.15	138.00	-3	1,181	-0.25%
2023/09/27	2.1	134.25	0	0.00	134.50	2.1	1,177	0.18%
2023/09/26	2.1	134.54	1	134.50	134.50	1.1	1,190	0.09%
2023/09/25	2.1	136.76	2	136.50	136.00	0.1	1,202	0.00%
2023/09/21	4.1	134.13	3	134.50	135.00	1.1	1,214	0.09%
2023/09/20	8.1	136.02	3.2	136.57	136.50	4.9	1,219	0.40%
2023/09/19	2.2	139.07	0	0.00	139.00	2.2	1,236	0.17%
2023/09/18	1	140.52	4	139.75	140.50	-3	1,242	-0.24%
2023/09/15	0	0.00	1	141.50	140.00	-1	1,248	-0.08%
2023/09/14	6	141.25	4.5	141.43	141.00	1.5	1,259	0.12%
2023/09/13	0	0.00	10	139.50	139.50	-10	1,259	-0.79%
2023/09/12	3	138.00	3	138.50	139.00	0	1,296	0.00%
2023/09/11	0	0.00	2	137.25	137.00	-2	1,336	-0.15%
2023/09/08	1	137.00	0.4	138.00	136.50	0.6	1,374	0.04%
2023/09/06	3	139.33	1	140.00	139.50	2	1,668	0.12%
2023/09/05	3.1	139.20	0	0.00	139.00	3.1	1,696	0.18%
2023/09/04	1	136.50	0	0.00	136.00	1	1,686	0.06%
2023/09/01	1.2	136.07	8	135.50	136.00	-6.9	1,705	-0.40%
2023/08/31	0	0.00	1	137.50	138.50	-1	1,698	-0.06%
2023/08/28	0.1	134.50	0	0.00	134.00	0.1	1,695	0.00%
2023/08/25	6	135.17	2	135.00	134.50	4	1,696	0.24%
2023/08/23	0	0.00	0.1	136.00	135.50	-0.1	1,698	-0.01%
2023/08/22	4.1	134.01	4	135.50	134.00	0.1	1,721	0.00%
2023/08/21	2	136.25	0	0.00	135.50	2	1,719	0.12%
2023/08/18	2	137.75	4	137.38	138.00	-2	1,714	-0.12%
2023/08/17	5	137.80	6	137.50	140.00	-1	1,707	-0.06%
2023/08/16	5.1	134.91	0	0.00	135.00	5.1	1,696	0.30%
2023/08/15	4	135.75	1	135.50	135.50	3	1,690	0.18%
2023/08/14	2.3	136.92	5	135.70	135.00	-2.7	1,686	-0.16%
2023/08/11	1	142.50	0	0.00	140.50	1	1,672	0.06%
2023/08/10	7.2	141.65	1	143.00	142.00	6.2	1,665	0.37%
2023/08/09	4	142.00	5	143.80	144.00	-1	1,654	-0.06%
2023/08/08	3.1	144.82	7	144.79	143.50	-3.9	1,639	-0.24%
2023/08/07	29	149.21	37.5	149.66	150.00	-8.5	1,613	-0.53%
2023/08/04	31	147.47	47.3	147.22	149.00	-16.3	1,571	-1.04%
2023/08/02	3.2	139.48	15	138.67	139.00	-11.9	1,498	-0.79%
2023/08/01	1.2	142.33	6	141.00	141.50	-4.8	1,483	-0.32%
2023/07/31	14.5	146.37	8.4	144.39	142.50	6.1	1,470	0.41%
2023/07/28	26.7	145.32	14.5	146.79	150.50	12.1	1,418	0.86%
2023/07/27	36.6	147.31	33.1	146.91	148.00	3.5	1,334	0.26%
2023/07/26	11.1	140.65	14.1	141.29	141.50	-3	1,209	-0.24%
2023/07/25	43.7	141.41	23.2	141.60	139.00	20.5	1,179	1.74%
2023/07/24	1	137.00	11	136.18	137.50	-10	1,103	-0.91%
2023/07/21	13	131.54	5	132.60	132.00	8	1,084	0.74%
2023/07/20	9	138.06	9.3	139.74	134.50	-0.3	1,084	-0.03%
2023/07/19	11	132.00	4	130.75	131.00	7	1,029	0.68%
2023/07/18	7.1	135.56	15	134.50	134.00	-7.9	1,037	-0.76%
2023/07/17	11	137.68	7	138.07	137.50	4	1,032	0.39%
2023/07/14	0	0.00	10.5	138.59	139.00	-10.5	1,027	-1.02%
2023/07/13	4	137.25	1	138.00	135.50	3	1,028	0.29%
2023/07/12	15	135.00	1	135.00	135.00	14	1,025	1.37%
2023/07/11	1.1	134.55	0	0.00	134.50	1.1	1,024	0.11%
2023/07/10	5	135.20	2	134.03	134.00	3	1,029	0.29%
2023/07/07	4	141.49	6	140.67	141.00	-2	1,037	-0.19%
2023/07/06	0	0.00	6.3	142.84	143.00	-6.3	1,037	-0.60%
2023/07/05	4	142.38	1.1	144.73	142.00	2.9	1,025	0.28%
2023/07/04	11.1	142.46	2.3	143.07	142.50	8.8	1,023	0.86%
2023/07/03	1.1	144.09	3.5	144.36	144.50	-2.4	1,020	-0.24%
2023/06/30	0.1	142.00	0	0.00	141.50	0.1	1,013	0.01%
2023/06/29	2	139.50	0	0.00	139.00	2	1,009	0.20%
2023/06/28	1.3	138.73	4	139.63	139.50	-2.7	1,007	-0.27%
2023/06/27	5	140.81	4.1	139.87	138.50	1	1,006	0.10%
2023/06/26	2.1	143.31	0	0.00	143.50	2.1	997	0.21%
2023/06/21	1	146.50	0	0.00	146.50	1	1,015	0.10%
2023/06/20	8	143.88	9.1	143.66	143.50	-1.1	1,049	-0.10%
2023/06/19	3.1	145.20	5.1	144.72	144.00	-2	1,045	-0.19%
2023/06/16	8	145.31	10	145.25	146.50	-2	1,037	-0.19%
2023/06/15	4	148.88	8.4	148.58	147.50	-4.4	999	-0.44%
2023/06/14	11.1	147.81	5	147.40	145.50	6.1	955	0.63%
2023/06/13	89.6	150.10	79.2	149.11	148.50	10.4	920	1.13%
2023/06/12	22.1	146.45	41.1	148.97	151.00	-19	706	-2.69%
2023/06/09	15.1	136.10	18.1	135.38	137.50	-3	624	-0.48%
2023/06/08	2	134.75	12	133.75	132.50	-10	601	-1.66%
2023/06/07	4	134.38	16	133.69	135.00	-12	605	-1.98%
2023/06/06	6	132.67	0	0.00	131.00	6	591	1.02%
2023/06/05	0	133.00	11	132.45	132.50	-11	633	-1.73%
2023/06/02	1	131.02	11	131.50	131.50	-10	638	-1.56%
2023/06/01	12	130.58	1	131.00	131.00	11	663	1.66%
2023/05/31	1	132.50	0	0.00	132.00	1	690	0.14%
2023/05/30	0	0.00	4	132.38	132.00	-4	699	-0.57%
2023/05/29	4	132.88	4	131.63	131.50	0	722	0.00%
2023/05/26	9	131.84	11.1	132.06	131.50	-2.1	721	-0.29%
2023/05/25	1	128.50	0	0.00	129.00	1	697	0.14%
2023/05/24	2	128.50	1	128.00	128.00	1	706	0.14%
2023/05/23	1	129.50	6	129.50	129.00	-5	715	-0.70%
2023/05/22	0	0.00	2.1	129.02	128.50	-2.1	736	-0.29%
2023/05/19	4	129.25	5	129.20	128.50	-1	739	-0.14%
2023/05/18	5	129.70	4.1	130.73	129.00	0.9	741	0.12%
2023/05/17	1	128.50	5.2	128.82	129.00	-4.2	745	-0.56%
2023/05/16	1	127.02	3	127.17	127.50	-2	748	-0.26%
2023/05/15	2.1	126.02	2	126.00	125.50	0.1	752	0.01%
2023/05/12	2	126.25	5.1	127.00	126.50	-3.1	762	-0.41%
2023/05/11	2	126.50	4	125.50	125.50	-2	777	-0.26%
2023/05/10	2.2	127.55	0	0.00	127.00	2.2	792	0.28%
2023/05/09	3	129.17	2	128.50	128.50	1	802	0.12%
2023/05/08	13	130.58	0	0.00	131.00	13	805	1.61%
2023/05/05	1	130.00	2.1	130.50	130.50	-1.1	820	-0.13%
2023/05/04	0	0.00	1	130.50	130.50	-1	882	-0.11%
2023/05/03	2.1	129.01	1	129.50	129.50	1.1	921	0.11%
2023/05/02	2	129.25	3	129.83	129.50	-1	933	-0.11%
2023/04/28	11	127.64	12	129.42	129.50	-1	949	-0.11%
2023/04/27	4	126.63	4	127.00	127.00	0	945	0.00%
2023/04/26	2	124.51	1	126.00	126.00	1	946	0.11%
2023/04/25	13	126.62	1	128.50	126.00	12	955	1.26%
2023/04/24	2	129.00	0	0.00	130.00	2	950	0.21%
2023/04/21	3	132.67	4	130.75	129.50	-1	959	-0.10%
2023/04/20	8	128.69	5	129.00	128.00	3	946	0.32%
2023/04/19	1	130.50	0	0.00	130.50	1	956	0.11%
2023/04/18	4.1	131.36	2	129.75	129.50	2.1	956	0.22%
2023/04/17	5.2	132.22	0	0.00	132.00	5.2	947	0.54%
2023/04/14	2	134.25	0	0.00	134.00	2	943	0.21%
2023/04/13	14	133.93	2	134.00	134.00	12	964	1.25%
2023/04/12	15	135.50	1	138.00	136.00	14	956	1.46%
2023/04/11	2.2	136.23	3	136.33	136.50	-0.8	938	-0.09%
2023/04/10	4	133.38	2	134.25	133.50	2	915	0.22%
2023/04/07	4	134.50	4	135.13	135.00	0	906	0.00%
2023/04/06	1	135.00	2	135.00	135.00	-1	895	-0.11%
2023/03/30	2	131.25	2	132.25	132.50	0	884	0.00%
2023/03/29	2	131.75	0.1	132.00	131.00	1.9	883	0.22%
2023/03/28	7.1	132.08	2	131.25	131.50	5.1	887	0.58%
2023/03/27	5	134.50	6	134.33	134.00	-1	882	-0.11%
2023/03/24	15	134.40	9	134.39	134.50	6	880	0.68%
2023/03/23	20	134.40	26	134.00	134.00	-6	863	-0.70%
2023/03/22	2	130.25	3	130.33	130.50	-1	828	-0.12%
2023/03/21	3	127.83	4	128.25	128.50	-1	827	-0.12%
2023/03/20	3	127.51	6	128.00	128.00	-3	832	-0.36%
2023/03/17	3	126.33	5.1	126.59	126.00	-2.1	856	-0.25%
2023/03/16	3	125.17	3.1	125.00	124.50	-0.1	880	-0.01%
2023/03/15	1	126.50	0	0.00	126.00	1	990	0.10%
2023/03/14	0.1	127.50	0	0.00	126.50	0.1	1,004	0.01%
2023/03/13	4.1	127.86	3	127.67	128.50	1.1	1,035	0.10%
2023/03/10	0	0.00	1	130.00	130.50	-1	1,043	-0.10%
2023/03/09	18	131.56	1	131.52	130.50	17	1,047	1.62%
2023/03/08	13.3	134.47	16	134.56	132.00	-2.7	1,049	-0.25%
2023/03/07	1	131.03	4	131.88	132.00	-3	1,013	-0.29%
2023/03/06	11	129.59	6	131.16	131.50	5	1,015	0.49%
2023/03/03	15	131.87	19	132.45	131.50	-4	1,062	-0.38%
2023/03/02	4	129.13	11	129.27	130.00	-7	1,090	-0.64%
2023/03/01	22	129.20	30.1	129.69	128.00	-8.1	1,085	-0.75%
2023/02/24	3.1	125.86	8	126.56	126.50	-4.9	1,074	-0.45%
2023/02/23	0	126.27	1	125.50	125.50	-1	1,082	-0.09%
2023/02/22	5.1	124.20	1	123.50	124.00	4.1	1,128	0.36%
2023/02/21	13	127.77	11	127.55	127.00	2	1,171	0.17%
2023/02/20	8	128.38	5.1	128.32	127.00	2.9	1,247	0.23%
2023/02/17	2	127.25	3.1	127.69	128.00	-1.1	1,289	-0.08%
2023/02/16	0	0.00	0	127.50	128.50	0	1,308	0.00%
2023/02/15	12	125.58	13	125.58	126.00	-1	1,323	-0.07%
2023/02/14	2.1	127.26	0	0.00	127.00	2.1	1,317	0.16%
2023/02/13	4	127.75	2	127.50	127.50	2	1,320	0.15%
2023/02/10	6	127.50	2.2	127.73	126.50	3.8	1,324	0.29%
2023/02/09	12	129.67	10	130.20	129.00	2	1,319	0.15%
2023/02/08	3	130.00	4	130.25	129.50	-1	1,306	-0.08%
2023/02/07	1	130.50	0	0.00	130.50	1	1,292	0.08%
2023/02/06	6	127.17	1	127.50	127.00	5	1,294	0.39%
2023/02/03	5	129.99	6	130.25	130.00	-1	1,295	-0.08%
2023/02/02	12	132.67	9	132.00	130.50	3	1,280	0.23%
2023/02/01	4	128.25	20	128.98	130.00	-16	1,219	-1.31%
2023/01/31	10	125.30	10	125.75	125.00	0	1,179	0.00%
2023/01/30	2	124.50	11	124.23	124.50	-9	1,167	-0.77%
2023/01/17	6	120.42	3	120.83	120.50	3	1,151	0.26%
2023/01/16	1	120.50	2	120.75	120.50	-1	1,151	-0.09%
2023/01/13	5	122.20	4	124.25	119.50	1	1,151	0.09%
2023/01/12	3	121.17	10.1	121.55	122.00	-7.1	1,139	-0.62%
2023/01/11	2	121.25	2	121.25	120.50	0	1,137	0.00%
2023/01/10	1	121.98	1	120.50	120.50	0	1,129	0.00%
2023/01/09	1	122.00	4	122.38	122.50	-3	1,125	-0.27%
2023/01/06	2	119.50	5.1	119.81	121.00	-3.1	1,117	-0.28%
2023/01/05	8	119.00	9	119.39	119.00	-1	1,128	-0.09%
2023/01/04	6	119.33	5	119.60	118.00	1	1,140	0.09%
2023/01/03	11	120.59	10	120.75	119.00	1	1,141	0.09%
2022/12/30	3	116.99	3	117.33	118.00	0	1,120	0.00%
2022/12/29	4	113.63	6	114.17	115.50	-2	1,121	-0.18%
2022/12/28	2	115.00	1	114.50	114.50	1	1,125	0.09%
2022/12/26	1	116.50	1	117.00	116.00	0	1,131	0.00%
2022/12/23	2	115.25	1	116.00	117.00	1	1,139	0.09%
2022/12/22	4	118.25	2	119.25	117.50	2	1,144	0.17%
2022/12/21	5	117.70	4	118.13	117.50	1	1,151	0.09%
2022/12/20	3	118.33	1	120.00	116.00	2	1,154	0.17%
2022/12/19	4	119.75	7	120.07	120.00	-3	1,155	-0.26%
2022/12/16	5	120.30	4	120.88	120.00	1	1,155	0.09%
2022/12/15	3	122.33	5	123.30	122.50	-2	1,150	-0.17%
2022/12/14	5	122.40	5	122.80	122.50	0	1,143	0.00%
2022/12/13	4	121.50	0	0.00	121.50	4	1,135	0.35%
2022/12/12	2	124.00	1	123.50	123.50	1	1,131	0.09%
2022/12/09	12	125.37	13	125.46	123.50	-1	1,133	-0.09%
2022/12/08	8	121.38	10.2	122.84	123.50	-2.2	1,147	-0.19%
2022/12/07	43	127.44	50	126.58	124.00	-7	1,139	-0.61%
2022/12/06	5	123.70	1	122.60	122.50	4	1,065	0.37%
2022/12/05	8	125.00	15	125.30	125.00	-7	1,058	-0.66%
2022/12/02	6.2	121.50	8	121.88	122.00	-1.8	1,026	-0.18%
2022/12/01	3	121.00	5	121.50	121.00	-2	1,014	-0.20%
2022/11/30	2	119.00	2	119.50	119.50	0	999	0.00%
2022/11/29	2	118.25	1	119.00	119.00	1	991	0.10%
2022/11/28	3	120.00	1.5	119.67	119.00	1.5	984	0.15%
2022/11/25	63	123.56	54	122.93	120.00	9	975	0.92%
2022/11/24	7	120.36	33	119.85	121.50	-26	905	-2.88%
2022/11/23	2	117.25	12	117.13	117.50	-10	850	-1.18%
2022/11/22	2	117.00	2	116.50	116.50	0	847	0.00%
2022/11/21	18	116.39	9	116.28	116.00	9	853	1.05%
2022/11/18	20.1	116.45	7	114.79	114.50	13.1	857	1.53%
2022/11/17	14	117.29	18	117.61	117.50	-4	811	-0.49%
2022/11/16	42.5	121.12	19.1	120.85	120.00	23.4	765	3.06%
2022/11/15	27.1	116.87	25	115.90	117.00	2.1	687	0.31%
2022/11/14	9	109.28	2	109.50	109.00	7	642	1.09%
2022/11/11	5	108.30	7.2	106.86	109.00	-2.2	631	-0.35%
2022/11/10	1	104.00	0	0.00	104.00	1	624	0.16%
2022/11/09	4.1	104.75	4	104.88	105.00	0.1	660	0.01%
2022/11/08	1.1	104.00	1.1	104.45	102.00	-0.1	662	-0.01%
2022/11/04	0	0.00	1	100.50	101.00	-1	662	-0.15%
2022/11/03	0	100.50	0	0.00	100.50	0	666	0.00%
2022/11/02	3.1	100.35	5	100.80	100.00	-1.9	665	-0.29%
2022/11/01	2	97.20	3	98.03	97.60	-1	653	-0.15%
2022/10/28	2	97.90	3	96.83	96.80	-1	650	-0.15%
2022/10/27	1	98.50	5	99.04	99.10	-4	650	-0.62%
2022/10/26	1	96.10	3	96.80	96.50	-2	654	-0.31%
2022/10/25	2	98.30	2	98.55	97.50	0	654	0.00%
2022/10/21	6	99.77	5	99.10	98.50	1	667	0.15%
2022/10/20	1.1	99.17	2	100.50	101.00	-1	667	-0.14%
2022/10/19	3.1	101.32	2	102.00	99.80	1.1	667	0.16%
2022/10/18	5	100.60	3	100.00	100.00	2	664	0.30%
2022/10/17	3.1	97.26	4	98.48	100.50	-1	672	-0.14%
2022/10/14	9	100.33	11	100.60	100.50	-2	694	-0.29%
2022/10/13	9.1	99.86	7	98.47	96.90	2.1	699	0.30%
2022/10/12	9	102.50	6	103.08	102.50	3	687	0.44%
2022/10/11	5	105.30	3	106.33	106.50	2	684	0.29%
2022/10/07	3	112.83	3	113.00	112.00	0	693	0.00%
2022/10/06	9	114.17	9	114.39	115.00	0	705	0.00%
2022/10/05	5	113.00	3	113.82	111.00	2	704	0.28%
2022/10/04	1	111.00	0.2	110.50	112.00	0.8	715	0.11%
2022/10/03	1	106.50	1	107.00	108.00	0	725	0.00%
2022/09/30	17	105.38	18	106.08	108.50	-1	730	-0.14%
2022/09/29	4.2	107.91	6	107.58	106.00	-1.8	728	-0.25%
2022/09/28	7.1	111.09	5	108.00	106.00	2.1	731	0.29%
2022/09/27	2.2	114.77	5	115.00	114.50	-2.9	730	-0.39%
2022/09/26	12.2	116.64	12	115.42	115.00	0.2	733	0.03%
2022/09/23	6	122.58	3	124.00	122.00	3	748	0.40%
2022/09/22	10.2	120.80	35.1	122.52	123.50	-25	759	-3.29%
2022/09/21	3	122.33	9	121.94	121.50	-6	753	-0.80%
2022/09/20	4.3	122.85	5	123.40	123.50	-0.7	751	-0.09%
2022/09/19	4	122.75	5	122.30	122.50	-1	754	-0.13%
2022/09/16	6	126.58	5	125.80	125.00	1	756	0.13%
2022/09/15	38.5	129.28	23	130.28	126.00	15.5	753	2.06%
2022/09/14	40.2	127.36	13.3	127.47	127.50	26.9	727	3.70%
2022/09/13	26.6	126.64	32	126.87	127.00	-5.4	712	-0.76%
2022/09/12	7	123.43	24	123.58	122.00	-17	686	-2.48%
2022/09/08	7	118.43	9	118.44	120.00	-2	681	-0.29%
2022/09/07	6	114.59	7	115.43	116.00	-1	687	-0.14%
2022/09/06	3	118.00	0	0.00	116.50	3	688	0.44%
2022/09/05	0	0.00	1	120.00	118.50	-1	706	-0.14%
2022/09/02	5	121.50	4	122.12	121.00	1	710	0.14%
2022/09/01	9	122.61	3	121.50	120.50	6	709	0.85%
2022/08/31	7	123.43	10	124.00	124.50	-3	707	-0.42%
2022/08/30	5	122.80	1	123.00	123.50	4	703	0.57%
2022/08/29	0	0.00	0	123.00	122.00	0	701	0.00%
2022/08/26	11.2	127.20	12	124.96	123.50	-0.9	696	-0.12%
2022/08/25	10	125.65	12	126.13	125.50	-2	683	-0.29%
2022/08/24	3	123.83	2	123.25	122.50	1	675	0.15%
2022/08/23	0.1	123.00	0	123.50	123.50	0	682	0.00%
2022/08/22	0	123.00	2	123.00	122.50	-2	693	-0.29%
2022/08/19	13	124.15	18.9	124.49	123.50	-5.9	720	-0.81%
2022/08/18	0	0.00	3	119.67	122.50	-3	753	-0.40%
2022/08/17	2	118.50	3	118.83	118.50	-1	746	-0.13%
2022/08/16	21	122.79	13	122.15	120.00	8	740	1.08%
2022/08/15	13	118.73	12.1	119.11	119.50	0.9	706	0.13%
2022/08/12	5	116.10	6	116.00	116.00	-1	700	-0.14%
2022/08/11	13	114.96	14	114.68	114.50	-1	704	-0.14%
2022/08/10	4	113.25	3	113.67	113.00	1	721	0.14%
2022/08/09	1	111.50	1	112.48	112.50	0	719	-0.01%
2022/08/08	1	112.50	2	112.25	112.50	-1	725	-0.14%
2022/08/05	5	110.80	4	111.00	110.50	1	729	0.13%
2022/08/04	2	107.75	4	108.38	108.50	-2	731	-0.27%
2022/08/03	4	107.50	4	108.38	108.50	0	739	0.00%
2022/08/02	6	107.92	6	108.25	108.50	0	743	0.00%
2022/07/29	6	112.58	11	112.82	113.00	-5	756	-0.66%
2022/07/28	4	111.75	2	112.00	110.00	2	761	0.26%
2022/07/27	0	111.00	0	0.00	111.50	0	755	0.00%
2022/07/26	2	109.75	1	109.50	109.00	1	755	0.13%
2022/07/25	14.1	111.93	4	111.50	112.00	10.1	768	1.32%
2022/07/22	8.3	113.51	0	0.00	112.00	8.3	774	1.07%
2022/07/21	19	114.45	8.2	115.13	115.00	10.9	777	1.40%
2022/07/20	0	109.00	2	109.75	109.50	-2	761	-0.26%
2022/07/19	0	0.00	1	107.00	107.00	-1	761	-0.13%
2022/07/18	3	107.83	6	108.17	108.00	-3	765	-0.39%
2022/07/15	3	107.00	4	107.25	107.00	-1	759	-0.13%
2022/07/14	5	103.49	2	104.75	105.00	3	759	0.40%
2022/07/13	0	0.00	4	104.50	103.00	-4	765	-0.52%
2022/07/12	11	103.00	7	104.36	100.50	4	778	0.51%
2022/07/11	1.2	106.96	3	106.33	107.00	-1.8	777	-0.24%
2022/07/08	3	109.00	2	107.25	109.50	1	785	0.13%
2022/07/07	0	0.00	1.1	103.82	104.50	-1.1	793	-0.14%
2022/07/06	3	101.51	1	104.50	102.00	2	805	0.25%
2022/07/05	1.2	104.90	1	105.00	105.50	0.2	807	0.02%
2022/07/01	7.1	103.24	5	106.00	106.00	2.1	808	0.25%
2022/06/30	2.1	107.95	2	108.25	111.00	0.1	793	0.01%
2022/06/29	1	112.00	1	112.50	112.00	0	781	0.00%
2022/06/28	2.1	114.44	2	112.50	112.50	0.1	784	0.01%
2022/06/27	2	116.00	1	116.50	116.50	1	786	0.13%
2022/06/24	5	113.50	8.1	113.63	114.00	-3	786	-0.39%
2022/06/23	5	111.30	6	112.42	112.50	-1	787	-0.12%
2022/06/22	8	114.82	11	112.23	112.00	-3	785	-0.38%
2022/06/21	0	0.00	4	117.50	118.50	-4	775	-0.52%
2022/06/20	14.1	117.71	9	115.78	114.50	5.1	777	0.65%
2022/06/17	4	122.25	6.4	122.70	121.50	-2.4	770	-0.31%
2022/06/16	6	126.17	2	123.50	123.00	4	786	0.51%
2022/06/15	6	129.50	6	130.33	128.00	0	832	0.00%
2022/06/14	9	129.94	11.1	129.10	128.50	-2.1	842	-0.25%
2022/06/13	2	125.00	1	125.00	124.50	1	833	0.12%
2022/06/10	2.3	128.50	1.4	128.54	128.50	0.9	856	0.11%
2022/06/08	0	0.00	0	132.00	131.00	0	879	0.00%
2022/06/06	6	131.42	1	131.00	131.00	5	911	0.55%
2022/06/02	2	132.25	2	133.00	133.50	0	944	0.00%
2022/06/01	1	132.50	1	133.50	132.50	0	959	0.00%
2022/05/31	2	131.25	3	132.00	131.50	-1	956	-0.10%
2022/05/30	3.1	133.45	2	132.00	132.00	1.1	957	0.11%
2022/05/27	0	132.00	1	132.50	132.00	-1	954	-0.10%
2022/05/26	13.1	130.81	34.5	131.95	130.00	-21.4	936	-2.29%
2022/05/25	1	124.50	0	0.00	124.50	1	898	0.11%
2022/05/24	4	123.89	1	122.50	122.50	3	932	0.33%
2022/05/23	1	125.50	2	126.50	125.50	-1	960	-0.10%
2022/05/20	5.3	126.13	3	125.67	126.00	2.3	1,003	0.23%
2022/05/19	8	126.44	10.2	126.37	127.00	-2.2	1,024	-0.21%
2022/05/18	10.1	128.61	12.2	129.28	130.00	-2.1	1,018	-0.21%
2022/05/17	3	123.17	3	123.83	123.50	0	1,004	0.00%
2022/05/16	5	124.00	5.3	122.47	121.50	-0.3	1,027	-0.03%
2022/05/13	1	123.50	6	122.50	123.50	-5	1,030	-0.49%
2022/05/12	3.1	122.52	1	124.00	120.00	2.1	1,047	0.20%
2022/05/11	1	123.00	3.1	121.39	123.00	-2.1	1,054	-0.20%
2022/05/09	6	124.08	18	123.53	122.50	-12	1,082	-1.11%
2022/05/06	0.1	128.00	3.1	128.49	130.50	-3	1,088	-0.28%
2022/05/05	2	131.25	11	132.82	131.00	-9	1,096	-0.82%
2022/05/04	1	128.00	0	0.00	128.50	1	1,106	0.09%
2022/04/29	16	130.25	13	131.12	128.50	3	1,170	0.26%
2022/04/28	0.1	125.50	0	0.00	127.00	0.1	1,204	0.01%
2022/04/27	2	121.76	5	121.90	123.50	-3	1,248	-0.24%
2022/04/26	13	126.81	1	125.00	125.50	12	1,301	0.92%
2022/04/25	4	124.62	6.6	123.77	123.50	-2.5	1,350	-0.19%
2022/04/22	6.1	131.52	0	0.00	131.00	6.1	1,402	0.43%
2022/04/20	4	131.63	5	132.20	132.50	-1	1,727	-0.06%
2022/04/19	6.2	130.67	4	130.75	130.00	2.2	1,887	0.11%
2022/04/18	6	132.16	2	132.25	133.50	4	2,025	0.20%
2022/04/15	6.1	133.92	2	134.02	134.50	4.1	2,200	0.18%
2022/04/14	3.8	137.76	4	136.88	138.00	-0.2	2,334	-0.01%
2022/04/13	2.3	139.72	2	140.51	141.00	0.3	2,508	0.01%
2022/04/12	2.4	139.81	7.5	140.47	140.00	-5.1	2,782	-0.18%
2022/04/11	7.2	145.30	2.2	143.27	142.00	5	2,931	0.17%
2022/04/08	1	145.00	1.1	146.00	146.00	-0.1	3,251	0.00%
2022/04/07	5.2	146.40	3	146.33	145.00	2.2	4,015	0.05%
2022/04/06	3	150.67	1.5	152.50	150.50	1.5	4,323	0.03%
2022/04/01	1	151.50	0	0.00	156.50	1	4,384	0.02%
2022/03/30	1	158.50	3	158.50	158.00	-2	4,577	-0.04%
2022/03/29	2	157.25	1	157.50	157.50	1	4,680	0.02%
2022/03/28	3	157.67	8	157.31	157.50	-5	4,724	-0.11%
2022/03/25	2.1	157.50	2	156.50	156.00	0.1	4,861	0.00%
2022/03/24	1	157.00	1	156.50	157.00	0	4,976	0.00%
2022/03/23	0.5	158.50	1	158.00	158.00	-0.5	5,022	-0.01%
2022/03/22	2	157.00	0.4	156.50	156.50	1.6	5,083	0.03%
2022/03/21	6.1	158.75	1	158.00	157.50	5.1	5,107	0.10%
2022/03/18	3	158.50	11	159.14	160.50	-8	5,145	-0.16%
2022/03/17	8	155.31	10	156.20	156.00	-2	5,185	-0.04%
2022/03/16	4	154.38	4	154.13	151.50	0	5,441	0.00%
2022/03/15	9.1	150.54	6	153.17	152.00	3.1	5,741	0.05%
2022/03/14	5	154.50	13.9	155.32	156.50	-8.9	5,820	-0.15%
2022/03/11	4.4	151.27	3	151.83	152.50	1.4	5,852	0.02%
2022/03/10	4.1	152.76	6	152.92	153.50	-1.9	5,899	-0.03%
2022/03/09	10	148.80	10	149.15	148.50	0	6,033	0.00%
2022/03/08	11.1	147.09	21.6	147.70	148.50	-10.5	6,081	-0.17%
2022/03/07	16.5	145.10	15	145.33	144.50	1.5	6,110	0.02%
2022/03/04	6	151.58	3	151.67	151.00	3	6,153	0.05%
2022/03/03	12	154.88	6	154.75	153.50	6	6,193	0.10%
2022/03/02	2.1	152.87	5.4	152.22	154.00	-3.3	6,241	-0.05%
2022/03/01	5	152.00	6	152.75	153.50	-1	6,436	-0.02%
2022/02/25	7.3	148.64	5	149.60	147.50	2.3	6,490	0.04%
2022/02/24	19.2	150.35	23	150.39	147.00	-3.8	6,540	-0.06%
2022/02/23	26.4	155.03	10	155.35	154.50	16.4	6,561	0.25%
2022/02/22	21.1	158.62	7	157.36	157.00	14	6,660	0.21%
2022/02/21	7.1	163.25	30	164.23	165.50	-22.9	6,716	-0.34%
2022/02/18	1	160.50	3	160.83	161.00	-2	6,951	-0.03%
2022/02/17	20	161.58	15	161.73	160.50	5	7,265	0.07%
2022/02/16	12	162.92	19	163.21	161.50	-7	7,487	-0.09%
2022/02/15	13	159.00	7	159.86	158.50	6	7,881	0.08%
2022/02/14	25.1	156.66	21	157.00	158.00	4.1	8,184	0.05%
2022/02/11	5.1	161.91	10	161.95	161.50	-4.9	8,406	-0.06%
2022/02/10	9	165.28	6	165.67	164.50	3	8,404	0.04%
2022/02/09	16.1	166.09	13	166.23	165.50	3.1	8,393	0.04%
2022/02/08	15	164.07	7	164.93	164.50	8	8,379	0.10%
2022/02/07	5	164.20	3	164.67	165.00	2	8,369	0.02%
2022/01/26	21	160.60	24	161.23	161.50	-3	8,356	-0.04%
2022/01/25	21	162.07	11	160.68	160.00	10	8,374	0.12%
2022/01/24	21.1	162.01	21	162.66	163.50	0.1	8,389	0.00%
2022/01/21	26.2	163.76	55	162.75	161.00	-28.8	8,350	-0.34%
2022/01/20	31.5	167.71	15	167.87	168.50	16.5	8,312	0.20%
2022/01/19	28.1	167.35	45	167.47	171.00	-16.9	8,270	-0.20%
2022/01/18	29.4	170.55	18	170.72	169.00	11.4	8,222	0.14%
2022/01/17	28	172.82	26	173.48	173.50	2	8,172	0.02%
2022/01/14	39	172.18	28.2	172.12	171.00	10.8	8,151	0.13%
2022/01/13	84.5	176.89	87.7	176.11	175.50	-3.2	8,036	-0.04%
2022/01/12	48	178.69	62.3	179.41	178.50	-14.3	7,845	-0.18%
2022/01/11	57.5	176.51	24.2	175.57	174.00	33.3	7,685	0.43%
2022/01/10	81.1	179.41	148.4	179.74	183.50	-67.4	7,646	-0.88%	大賣/
2022/01/07	44.3	173.97	34.4	173.04	173.50	9.9	7,551	0.13%
2022/01/06	56.3	176.65	87.4	177.31	180.00	-31.1	7,403	-0.42%
2022/01/05	97.1	177.53	99.1	176.44	173.50	-2	7,219	-0.03%
2022/01/04	81.3	174.12	51	173.78	174.00	30.3	6,938	0.44%
2022/01/03	142.7	183.87	161.2	183.81	176.00	-18.4	6,776	-0.27%	大買/大賣/
2021/12/30	328.3	186.05	250.3	186.64	182.00	78	6,451	1.21%	大買/大賣/
2021/12/29	121.7	169.63	116.7	170.26	177.50	5	5,685	0.09%	大買/大賣/
2021/12/28	22.1	162.42	16.2	163.22	161.50	5.9	5,376	0.11%
2021/12/27	9.3	161.51	42	161.43	163.00	-32.7	5,321	-0.61%
2021/12/24	65.3	160.34	30	159.63	158.50	35.3	5,279	0.67%
2021/12/23	21.4	162.97	31.3	163.14	166.00	-9.9	5,144	-0.19%
2021/12/22	13	160.23	28	160.52	160.00	-15	5,071	-0.30%
2021/12/21	68.3	161.17	69	159.71	160.00	-0.7	5,052	-0.01%
2021/12/20	43.3	160.27	50.3	159.95	159.00	-7	4,964	-0.14%
2021/12/17	14	154.43	19	155.23	155.00	-5	4,954	-0.10%
2021/12/16	20.2	152.46	15	152.57	154.50	5.2	4,909	0.11%
2021/12/15	12	150.54	11	151.18	152.50	1	4,847	0.02%
2021/12/14	11.1	149.18	39.2	148.72	148.00	-28.1	4,823	-0.58%
2021/12/13	31.2	154.91	25.2	155.54	152.00	6	4,766	0.13%
2021/12/10	121.5	161.35	77	160.66	160.50	44.4	4,673	0.95%	大買/
2021/12/09	76.1	162.75	84.1	163.22	160.50	-8	4,402	-0.18%
2021/12/08	32.2	157.52	44.2	159.05	156.00	-12	4,097	-0.29%
2021/12/07	8.1	155.30	7	154.00	153.00	1.1	4,001	0.03%
2021/12/06	17.4	156.53	14	157.14	156.50	3.4	3,953	0.09%
2021/12/03	39	157.49	49.2	156.36	156.00	-10.2	3,906	-0.26%
2021/12/02	40.4	153.35	27	153.78	152.50	13.4	3,764	0.36%
2021/12/01	27.1	151.03	32	152.06	155.00	-4.9	3,714	-0.13%
2021/11/30	20	149.08	28.5	149.14	151.50	-8.5	3,675	-0.23%
2021/11/29	24	143.79	29	143.93	145.50	-5	3,617	-0.14%
2021/11/26	31.1	146.57	29	146.66	145.00	2.1	3,581	0.06%
2021/11/25	85	155.42	68	155.71	151.00	17	3,537	0.48%
2021/11/24	38	148.25	30	148.92	150.00	8	3,333	0.24%
2021/11/23	28.3	147.26	51	145.92	148.50	-22.7	3,274	-0.69%
2021/11/22	6.3	149.61	15	150.37	150.00	-8.7	3,231	-0.27%
2021/11/19	37.5	153.70	45.1	151.62	149.50	-7.6	3,187	-0.24%
2021/11/18	32.3	153.22	25.6	153.43	153.50	6.7	3,065	0.22%
2021/11/17	125.1	158.86	125	159.56	154.00	0.1	2,970	0.00%	大買/大賣/
2021/11/16	133.1	158.36	102	156.29	153.50	31.1	2,715	1.15%	大買/大賣/
2021/11/15	29	151.97	42.1	155.10	157.50	-13.1	2,421	-0.54%
2021/11/12	119.3	145.61	152	146.79	143.50	-32.7	2,201	-1.48%	大買/大賣/
2021/11/11	58.4	132.47	71.4	134.28	138.00	-13	1,786	-0.73%
2021/11/10	56.1	126.72	76.1	127.28	125.50	-20	1,480	-1.35%
2021/11/09	1	118.50	5.1	118.20	118.00	-4.1	1,242	-0.33%
2021/11/08	3	116.67	1	116.50	116.00	2	1,235	0.16%
2021/11/05	6	115.83	5	116.50	116.50	1	1,241	0.08%
2021/11/04	2.3	115.72	0	0.00	115.00	2.3	1,238	0.19%
2021/11/03	4	116.63	6	116.67	116.00	-2	1,244	-0.16%
2021/11/02	27	119.44	19.1	118.68	116.50	7.9	1,264	0.62%
2021/11/01	6	117.25	21	119.00	121.00	-15	1,256	-1.19%
2021/10/29	10.1	116.80	2	116.50	116.50	8.1	1,225	0.66%
2021/10/28	12	117.38	4	117.63	117.50	8	1,229	0.65%
2021/10/27	4	116.13	3	116.67	116.50	1	1,222	0.08%
2021/10/26	9	116.28	11	117.18	116.50	-2	1,231	-0.16%
2021/10/25	10	115.80	9	116.62	116.50	1	1,233	0.08%
2021/10/22	27	117.28	24	117.00	117.50	3	1,268	0.24%
2021/10/21	13.1	114.80	10	115.05	113.50	3.1	1,451	0.21%
2021/10/20	15	114.30	14	114.89	114.00	1	1,559	0.06%
2021/10/19	6.1	114.25	5	114.70	114.00	1.1	1,675	0.06%
2021/10/18	24.1	114.63	17	115.65	112.00	7.1	1,690	0.42%
2021/10/15	8	116.38	15	115.40	117.00	-7	1,576	-0.44%
2021/10/14	3	106.17	3	106.67	106.50	0	1,485	0.00%
2021/10/13	6.1	105.59	3	106.33	104.50	3.1	1,487	0.21%
2021/10/12	2	109.25	0	0.00	108.50	2	1,488	0.13%
2021/10/08	8	111.25	5	112.10	112.00	3	1,516	0.20%
2021/10/07	1	112.00	2	112.75	112.50	-1	1,541	-0.06%
2021/10/06	6	111.83	3	110.50	110.00	3	1,575	0.19%
2021/10/05	0	0.00	1	112.00	112.00	-1	1,599	-0.06%
2021/10/04	5	112.30	2	114.75	111.00	3	1,591	0.19%
2021/10/01	7	111.36	8	112.13	112.50	-1	1,579	-0.06%
2021/09/30	4	112.75	9	112.94	113.00	-5	1,568	-0.32%
2021/09/29	2	112.50	1	112.50	112.00	1	1,564	0.06%
2021/09/28	7	118.36	1	118.00	117.50	6	1,539	0.39%
2021/09/27	23	121.35	12.9	120.42	122.50	10.1	1,516	0.67%
2021/09/24	33	120.83	38.3	120.77	121.50	-5.3	1,463	-0.36%
2021/09/23	4	115.38	0	0.00	115.00	4	1,357	0.29%
2021/09/22	0	0.00	2	116.00	115.50	-2	1,360	-0.15%
2021/09/17	5	115.50	4	115.50	116.00	1	1,366	0.07%
2021/09/15	3	113.50	3	113.67	114.00	0	1,394	0.00%
2021/09/14	1	114.00	1	113.50	113.50	0	1,395	0.00%
2021/09/13	2	115.50	2	117.25	115.00	0	1,396	0.00%
2021/09/10	5	116.80	6	117.17	116.50	-1	1,393	-0.07%
2021/09/09	0	0.00	3	115.33	115.50	-3	1,391	-0.22%
2021/09/08	0.1	113.50	0	0.00	113.00	0.1	1,391	0.00%
2021/09/07	2	115.50	1	114.50	114.50	1	1,386	0.07%
2021/09/06	5.1	116.83	6.6	117.18	116.00	-1.5	1,385	-0.11%
2021/09/03	6	117.00	20.2	116.80	118.00	-14.2	1,374	-1.03%
2021/09/02	3.1	114.00	0	0.00	113.50	3.1	1,357	0.23%
2021/08/31	2.2	115.00	4.1	115.64	116.00	-2	1,335	-0.15%
2021/08/30	1	115.00	2.3	116.78	116.00	-1.3	1,325	-0.09%
2021/08/27	6	115.33	12.2	116.37	117.00	-6.2	1,319	-0.47%
2021/08/26	6.1	116.16	7	118.00	116.00	-0.9	1,313	-0.07%
2021/08/25	3	115.50	2	116.00	115.50	1	1,298	0.08%
2021/08/24	2.6	115.38	2	114.50	114.50	0.6	1,285	0.05%
2021/08/23	0	0.00	3	113.00	114.50	-3	1,280	-0.23%
2021/08/20	1	110.50	0	0.00	110.50	1	1,278	0.08%
2021/08/19	4.4	111.57	7	112.57	110.50	-2.6	1,276	-0.20%
2021/08/18	6	106.92	13	108.08	110.00	-7	1,256	-0.56%
2021/08/16	2.1	106.36	1	106.50	107.00	1.1	1,251	0.09%
2021/08/13	2	109.25	0	0.00	108.00	2	1,246	0.16%
2021/08/12	0	0.00	2	111.00	112.00	-2	1,244	-0.16%
2021/08/11	1	110.00	2	111.00	110.00	-1	1,245	-0.08%
2021/08/10	2	111.75	12	111.54	112.00	-10	1,249	-0.80%
2021/08/09	3	111.83	1.1	113.10	111.50	2	1,259	0.15%
2021/08/06	13	116.46	9.1	115.67	115.00	3.9	1,258	0.31%
2021/08/05	11	116.91	17.1	116.71	117.50	-6.1	1,250	-0.48%
2021/08/04	5	113.30	2	114.25	113.50	3	1,259	0.24%
2021/08/03	3	113.67	4.1	113.51	112.50	-1.1	1,277	-0.08%
2021/08/02	0.4	112.36	1	111.50	112.50	-0.7	1,272	-0.05%
2021/07/30	2.1	113.16	14	112.39	111.00	-11.9	1,281	-0.93%
2021/07/29	21	113.43	23.1	112.55	114.50	-2.1	1,270	-0.17%
2021/07/28	38	109.92	31.1	109.86	112.50	7	1,263	0.55%
2021/07/27	68.2	122.03	25.3	123.16	114.50	42.9	1,242	3.45%
2021/07/26	28.2	126.64	18.4	125.50	126.50	9.8	1,043	0.94%
2021/07/23	5	127.30	19.2	127.43	128.00	-14.2	958	-1.48%
2021/07/22	9.1	117.00	9.4	117.30	116.50	-0.3	838	-0.04%
2021/07/21	5.5	112.50	5	113.10	113.50	0.5	819	0.06%
2021/07/20	3	111.67	5	111.70	111.00	-2	826	-0.24%
2021/07/19	2.1	113.24	2.1	113.48	113.50	0	828	0.00%
2021/07/16	3.5	115.57	2	115.50	115.50	1.5	847	0.18%
2021/07/15	13.2	118.22	8	118.25	118.50	5.2	844	0.61%
2021/07/14	8.1	116.25	8	116.88	118.00	0.1	821	0.01%
2021/07/13	27.4	116.73	23	115.39	115.00	4.4	806	0.54%
2021/07/12	3	113.67	14.3	114.55	116.00	-11.3	821	-1.38%
2021/07/09	0	0.00	2	109.50	110.00	-2	830	-0.24%
2021/07/08	1	111.00	2	112.00	112.00	-1	884	-0.11%
2021/07/07	3.1	111.01	2	112.50	110.50	1.1	922	0.11%
2021/07/06	3	112.33	2	112.00	111.50	1	1,002	0.10%
2021/07/05	4	112.38	9	112.78	113.00	-5	1,022	-0.49%
2021/07/02	5.3	110.00	11	110.27	110.50	-5.7	1,044	-0.55%
2021/06/30	2.2	110.16	0	0.00	109.00	2.2	1,204	0.18%
2021/06/29	11	110.50	7	110.50	109.00	4	1,212	0.33%
2021/06/28	4.1	111.76	2	112.25	111.50	2.1	1,218	0.17%
2021/06/25	6	111.50	11.2	111.92	112.00	-5.2	1,230	-0.42%
2021/06/24	0.4	108.49	5	108.80	109.00	-4.6	1,216	-0.38%
2021/06/23	6	105.42	16	106.22	106.00	-10	1,215	-0.82%
2021/06/22	3	103.50	1	103.50	103.50	2	1,214	0.16%
2021/06/21	5.1	105.00	3	105.50	104.50	2.1	1,217	0.17%
2021/06/18	9	107.94	4	107.88	107.00	5	1,222	0.41%
2021/06/17	3	105.50	3	106.00	107.50	0	1,225	0.00%
2021/06/16	4	105.50	4	105.75	105.50	0	1,227	0.00%
2021/06/15	7	106.29	7	106.57	106.50	0	1,237	0.00%
2021/06/11	1	105.50	9	106.33	106.00	-8	1,235	-0.65%
2021/06/10	3.1	104.32	4	104.00	104.50	-0.9	1,234	-0.07%
2021/06/09	0	101.00	0	0.00	102.00	0	1,231	0.00%
2021/06/08	1	101.50	2	101.50	101.00	-1	1,237	-0.08%
2021/06/07	2	101.00	1	102.50	102.00	1	1,247	0.08%
2021/06/04	3	102.00	6	102.42	102.00	-3	1,253	-0.24%
2021/06/03	4	102.88	7	103.50	104.00	-3	1,269	-0.24%
2021/06/02	9	102.72	3	102.50	101.50	6	1,278	0.47%
2021/06/01	10	103.90	9	104.22	104.50	1	1,281	0.08%
2021/05/31	4.1	104.13	3.1	104.49	102.50	1.1	1,292	0.08%
2021/05/28	4.1	102.63	6	102.83	102.50	-2	1,296	-0.15%
2021/05/27	6	99.88	7.1	100.50	100.00	-1.1	1,301	-0.08%
2021/05/26	3.1	100.81	2	101.50	100.00	1.1	1,311	0.08%
2021/05/25	2.1	100.26	7	99.47	100.00	-5	1,317	-0.38%
2021/05/24	3	96.67	1	97.20	96.40	2	1,325	0.15%
2021/05/21	3.2	95.41	1	95.80	95.40	2.2	1,335	0.16%
2021/05/20	1	94.80	0	0.00	94.60	1	1,354	0.07%
2021/05/19	1	95.00	1	95.10	96.10	0	1,363	0.00%
2021/05/18	6	93.30	2	94.50	93.90	4	1,368	0.29%
2021/05/17	2.1	87.74	2.2	88.22	89.00	-0.1	1,372	-0.01%
2021/05/14	9.3	97.94	4	97.48	96.50	5.3	1,363	0.38%
2021/05/13	6.5	95.65	7	96.66	96.10	-0.5	1,365	-0.04%
2021/05/12	7	98.75	6	97.50	94.60	1	1,359	0.08%
2021/05/11	3	107.50	5	105.20	104.00	-2	1,337	-0.15%
2021/05/10	2	112.01	3	112.00	111.00	-1	1,334	-0.07%
2021/05/07	6	115.17	4	115.38	115.00	2	1,349	0.15%
2021/05/06	3	112.50	1	113.00	112.00	2	1,375	0.15%
2021/05/05	5	113.60	11	115.14	111.50	-6	1,396	-0.43%
2021/05/04	12.2	111.69	4	112.50	115.00	8.2	1,450	0.56%
2021/05/03	1.1	119.64	5	114.70	112.50	-3.9	1,499	-0.26%
2021/04/29	6.1	119.98	3.4	119.76	119.00	2.7	1,865	0.15%
2021/04/28	3	116.50	0	0.00	116.00	3	2,093	0.14%
2021/04/27	1.1	116.14	3	117.17	116.50	-1.9	2,144	-0.09%
2021/04/26	2.2	117.19	3	116.33	116.00	-0.8	2,240	-0.04%
2021/04/23	5	117.00	1	117.00	117.50	4	2,371	0.17%
2021/04/22	6.2	119.06	8	118.69	116.50	-1.8	2,561	-0.07%
2021/04/21	0	0.00	2	119.25	119.50	-2	2,588	-0.08%
2021/04/20	0.1	118.50	0	0.00	118.50	0.1	2,635	0.00%
2021/04/19	0	0.00	1.1	119.00	118.50	-1.1	2,663	-0.04%
2021/04/16	21.1	121.74	19	120.34	120.50	2.1	2,706	0.08%
2021/04/15	8	119.13	8.1	120.79	122.00	-0.1	2,685	0.00%
2021/04/14	13.1	119.21	5	120.00	121.00	8.1	2,743	0.30%
2021/04/13	11.1	120.47	6	121.42	118.00	5.1	2,743	0.19%
2021/04/12	25	124.90	22.1	123.53	122.00	2.9	2,727	0.11%
2021/04/09	5	119.40	2.1	120.74	121.00	2.9	2,677	0.11%
2021/04/08	9.1	120.57	5	120.80	121.00	4.1	2,686	0.15%
2021/04/07	12.1	120.88	2.1	122.45	121.00	10	2,686	0.37%
2021/04/06	16.1	119.10	24	119.44	121.00	-7.9	2,644	-0.30%
2021/04/01	3	113.67	3	114.00	113.50	0	2,578	0.00%
2021/03/31	2	113.26	1	113.50	112.50	1	2,577	0.04%
2021/03/29	0	0.00	5	112.00	111.00	-5	2,597	-0.19%
2021/03/26	6	111.91	1	111.96	112.00	5	2,607	0.19%
2021/03/25	4	109.13	5	108.90	109.00	-1	2,623	-0.04%
2021/03/24	2	108.79	1	110.00	109.00	1	2,624	0.04%
2021/03/23	2	110.00	4	110.75	110.00	-2	2,628	-0.08%
2021/03/22	4	111.00	4	109.63	112.00	0	2,630	0.00%
2021/03/19	1	107.00	1	108.00	108.00	0	2,647	0.00%
2021/03/18	3	107.83	1	108.00	108.00	2	2,658	0.08%
2021/03/17	2	108.75	3	108.67	108.50	-1	2,671	-0.04%
2021/03/15	3	108.83	0	0.00	108.50	3	2,803	0.11%
2021/03/12	0	0.00	1	109.00	109.00	-1	2,897	-0.03%
2021/03/11	0	0.00	1	108.00	108.50	-1	2,915	-0.03%
2021/03/10	2	105.50	2	105.50	106.00	0	2,913	0.00%
2021/03/09	4	104.75	48.2	104.06	104.00	-44.2	2,924	-1.51%
2021/03/08	2	110.75	0	0.00	107.00	2	2,933	0.07%
2021/03/05	3	110.50	0	0.00	110.00	3	2,944	0.10%
2021/03/04	3	112.33	0	0.00	111.50	3	2,972	0.10%
2021/03/03	3	113.50	0	0.00	114.00	3	3,117	0.10%
2021/03/02	1	114.03	1	114.50	113.50	0	3,158	0.00%
2021/02/26	1	114.00	0	0.00	114.50	1	3,190	0.03%
2021/02/25	1	117.00	5	117.01	116.50	-4	3,202	-0.13%
2021/02/24	0	0.00	1.2	117.04	116.50	-1.2	3,208	-0.04%
2021/02/23	0	118.00	3	118.00	117.50	-3	3,218	-0.09%
2021/02/22	3	118.50	4	118.50	117.50	-1	3,219	-0.03%
2021/02/19	2.2	116.08	3	116.17	117.00	-0.8	3,228	-0.03%
2021/02/18	0	0.00	1	116.50	117.00	-1	3,252	-0.03%
2021/02/17	5	116.70	3	116.83	116.50	2	3,354	0.06%
2021/02/05	2	112.75	0	0.00	113.00	2	3,382	0.06%
2021/02/04	0	113.00	3	112.50	112.50	-3	3,392	-0.09%
2021/02/03	3	115.50	3	115.00	113.50	0	3,402	0.00%
2021/02/02	6	114.50	2	114.78	114.50	4	3,428	0.12%
2021/02/01	3	110.83	3	111.67	113.00	0	3,478	0.00%
2021/01/29	8	115.19	17	116.47	113.50	-9	3,475	-0.26%
2021/01/28	9.1	116.08	13.2	116.28	116.00	-4.1	3,463	-0.12%
2021/01/27	5	120.30	5.1	120.21	120.50	-0.1	3,439	0.00%
2021/01/26	18.1	122.55	12.1	122.40	120.50	6	3,426	0.18%
2021/01/25	9	124.78	6.2	124.16	124.00	2.8	3,369	0.08%
2021/01/22	78.3	128.76	64.3	129.49	127.50	14	3,298	0.43%
2021/01/21	49.3	125.97	41	126.48	130.50	8.3	2,918	0.28%
2021/01/20	18.2	119.71	13	119.85	119.00	5.2	2,657	0.20%
2021/01/19	25	124.92	16	125.44	123.00	9	2,601	0.35%
2021/01/18	24.2	120.87	31	120.82	121.50	-6.8	2,501	-0.27%
2021/01/15	43.1	122.42	40	121.28	118.00	3.1	2,363	0.13%
2021/01/14	5	118.50	6	118.75	118.00	-1	2,176	-0.05%
2021/01/13	4	118.13	14.2	117.92	119.00	-10.2	2,130	-0.48%
2021/01/12	4.1	115.49	1	114.50	114.50	3.1	2,086	0.15%
2021/01/11	17	117.59	15	117.70	119.00	2	2,053	0.10%
2021/01/08	10	114.90	2	115.00	114.50	8	2,064	0.39%
2021/01/07	4	119.25	9.1	118.67	117.00	-5.1	2,052	-0.25%
2021/01/06	2	114.50	10	115.70	115.50	-8	1,984	-0.40%
2021/01/05	2	114.75	1	115.00	113.50	1	1,955	0.05%
2021/01/04	8	115.19	8	115.81	116.50	0	2,054	0.00%
2020/12/31	1	114.50	3	115.67	116.50	-2	2,071	-0.10%
2020/12/30	3	114.50	4	115.00	115.00	-1	2,048	-0.05%
2020/12/29	2	113.25	4	113.38	113.50	-2	2,038	-0.10%
2020/12/28	7.1	113.22	8	113.25	113.50	-0.9	2,047	-0.04%
2020/12/25	1	109.50	2	110.50	110.50	-1	2,020	-0.05%
2020/12/24	7	110.07	1	109.50	109.50	6	2,038	0.29%
2020/12/23	8	109.31	14	109.79	109.50	-6	2,037	-0.29%
2020/12/22	12	106.79	8	107.06	106.00	4	2,034	0.20%
2020/12/21	7	104.14	5	104.60	106.00	2	2,054	0.10%
2020/12/18	0	0.00	1	108.00	108.00	-1	2,044	-0.05%
2020/12/17	5	108.80	4.1	109.12	108.50	0.9	2,060	0.04%
2020/12/16	4	109.50	4	110.00	109.50	0	2,080	0.00%
2020/12/15	4	109.88	3	108.50	108.00	1	2,198	0.05%
2020/12/14	5	111.40	8	111.31	111.00	-3	2,188	-0.14%
2020/12/11	4	112.00	1.7	113.00	111.00	2.3	2,207	0.10%
2020/12/10	2	114.00	7	113.86	113.50	-5	2,224	-0.22%
2020/12/09	20.8	118.38	19	117.68	117.00	1.8	2,205	0.08%
2020/12/08	10	114.95	21	115.31	118.00	-11	2,130	-0.52%
2020/12/07	0	0.00	1	113.00	112.00	-1	2,073	-0.05%
2020/12/04	2.5	112.20	2	112.50	112.50	0.5	2,115	0.02%
2020/12/03	2.5	112.47	9	113.50	112.00	-6.5	2,135	-0.30%
2020/12/02	11.2	113.80	15.1	113.52	113.50	-4	2,157	-0.18%
2020/12/01	7	112.50	5	111.60	113.00	2	2,168	0.09%
2020/11/30	17.6	112.55	14	114.04	112.00	3.6	2,171	0.17%
2020/11/27	41.1	115.96	42	117.65	114.50	-0.9	2,160	-0.04%
2020/11/26	8	113.81	12	114.50	114.50	-4	2,035	-0.20%
2020/11/25	12	112.79	13	113.04	111.00	-1	2,077	-0.05%
2020/11/24	6	112.25	12	112.08	111.00	-6	2,197	-0.27%
2020/11/23	1.1	112.58	12	112.54	112.50	-10.9	2,617	-0.42%
2020/11/20	10.1	112.46	12	112.42	112.00	-1.9	2,829	-0.07%
2020/11/19	4	111.38	6	111.92	111.50	-2	2,875	-0.07%
2020/11/18	10	111.55	13	111.85	112.00	-3	2,906	-0.10%
2020/11/17	20.1	111.82	17	111.38	110.00	3.1	2,951	0.10%
2020/11/16	31.1	114.23	15	114.33	112.50	16.1	2,987	0.54%
2020/11/13	6.1	109.26	19	110.71	111.00	-12.9	2,908	-0.44%
2020/11/12	5	108.20	6	108.42	107.50	-1	2,892	-0.03%
2020/11/11	7.1	108.49	13	108.69	108.50	-5.9	2,900	-0.20%
2020/11/10	12.1	107.75	9	108.00	107.50	3.1	2,916	0.10%
2020/11/09	12	108.71	14.1	109.09	111.00	-2.1	2,959	-0.07%
2020/11/06	8.1	105.82	10	106.00	105.50	-2	2,978	-0.07%
2020/11/05	4	104.00	4	104.38	104.00	0	3,051	0.00%
2020/11/04	5	103.60	9	103.94	104.50	-4	3,109	-0.13%
2020/11/03	4	102.50	4	102.25	103.00	0	3,142	0.00%
2020/11/02	4.1	100.51	4	100.25	100.50	0.1	3,229	0.00%
2020/10/30	2	102.25	6	101.83	101.50	-4	3,381	-0.12%
2020/10/29	16	102.03	16	101.56	103.00	0	3,433	0.00%
2020/10/28	3	102.83	1	102.00	102.00	2	3,487	0.06%
2020/10/27	4	102.25	5	102.60	103.00	-1	3,560	-0.03%
2020/10/26	6	103.33	1	103.50	103.50	5	3,706	0.13%
2020/10/23	3	104.50	3	104.50	104.50	0	3,954	0.00%
2020/10/22	3	104.17	2	105.00	104.00	1	4,554	0.02%
2020/10/21	1	105.00	4	105.88	106.00	-3	4,930	-0.06%
2020/10/20	6	105.08	0	0.00	105.00	6	5,317	0.11%
2020/10/19	7	107.36	2	107.75	107.00	5	5,397	0.09%
2020/10/16	16	111.28	22	109.55	107.50	-6	5,445	-0.11%
2020/10/15	5	109.10	3	109.67	110.50	2	5,445	0.04%
2020/10/14	0	0.00	5	109.60	111.00	-5	5,485	-0.09%
2020/10/13	10	109.45	7	109.50	109.00	3	5,593	0.05%
2020/10/12	64	112.82	41	112.57	110.50	23	5,661	0.41%
2020/10/08	9	108.28	10	108.05	109.50	-1	5,701	-0.02%
2020/10/07	2	105.50	3	106.33	106.50	-1	5,727	-0.02%
2020/10/06	6	106.17	6	106.17	106.00	0	5,798	0.00%
2020/10/05	7	105.14	9	105.39	105.00	-2	6,107	-0.03%
2020/09/30	2	103.25	7	103.93	103.50	-5	6,204	-0.08%
2020/09/29	7	103.64	11	104.18	103.00	-4	6,293	-0.06%
2020/09/28	4	101.75	4	102.13	102.00	0	6,329	0.00%
2020/09/25	12	102.08	5	101.60	100.00	7	6,383	0.11%
2020/09/24	5	103.10	5	103.60	103.50	0	6,446	0.00%
2020/09/23	2	102.00	5	103.00	104.00	-3	6,592	-0.05%
2020/09/22	14	102.25	8	102.88	102.00	6	6,761	0.09%
2020/09/21	6	104.08	3	103.83	103.00	3	6,864	0.04%
2020/09/18	39	108.01	37	107.59	107.00	2	6,860	0.03%
2020/09/17	3	102.00	8	102.75	104.00	-5	6,801	-0.07%
2020/09/16	3	102.00	3	103.17	102.00	0	6,799	0.00%
2020/09/15	7	102.07	1	104.50	101.50	6	6,786	0.09%
2020/09/14	4	103.38	3	104.33	104.50	1	6,762	0.01%
2020/09/11	14	102.75	14	103.00	102.00	0	6,757	0.00%
2020/09/10	10	104.60	7	103.50	103.00	3	6,746	0.04%
2020/09/09	8	101.24	14	102.04	106.50	-6	6,733	-0.09%
2020/09/08	7	104.64	5	106.40	104.00	2	6,728	0.03%
2020/09/07	16	106.16	4	104.13	104.00	12	6,735	0.18%
2020/09/04	13	106.85	17	106.80	108.50	-4	6,741	-0.06%
2020/09/03	8	109.94	7	110.71	108.50	1	6,756	0.01%
2020/09/02	6	111.08	4.1	110.68	110.00	1.9	7,007	0.03%
2020/09/01	7	110.64	9	110.61	110.00	-2	7,033	-0.03%
2020/08/31	27	112.52	34	112.87	112.00	-7	7,035	-0.10%
2020/08/28	17	109.21	17	107.77	113.00	0	6,965	0.00%
2020/08/27	87.1	120.75	70	118.59	116.00	17.1	6,843	0.25%
2020/08/26	42	117.38	56	116.99	119.00	-14	6,438	-0.22%
2020/08/25	4	106.63	7	107.29	108.50	-3	6,257	-0.05%
2020/08/24	12	102.92	14	103.43	103.50	-2	6,248	-0.03%
2020/08/21	11	101.37	13	101.23	102.50	-2	6,346	-0.03%
2020/08/20	15	96.70	23	96.00	95.60	-8	6,334	-0.13%
2020/08/19	4	102.75	11	102.91	102.50	-7	6,482	-0.11%
2020/08/18	6	104.50	7	105.07	104.50	-1	6,521	-0.02%
2020/08/17	4	107.88	6	107.17	107.50	-2	6,578	-0.03%
2020/08/14	5	105.21	9	107.78	108.50	-4	6,652	-0.06%
2020/08/13	8	107.25	6	107.08	106.00	2	6,622	0.03%
2020/08/12	14	106.43	79	105.34	110.00	-65	6,552	-0.99%
2020/08/11	26	110.90	14	110.25	109.00	12	6,493	0.18%
2020/08/10	30	118.37	16.2	119.88	116.00	13.8	6,522	0.21%
2020/08/07	8	117.63	9	118.83	119.00	-1	6,507	-0.02%
2020/08/06	19	120.53	20	120.30	119.50	-1	6,516	-0.02%
2020/08/05	19	119.68	19	119.21	119.00	0	6,502	0.00%
2020/08/04	10	115.10	7	115.64	114.50	3	6,440	0.05%
2020/08/03	7	114.86	42	115.14	113.50	-35	6,399	-0.55%
2020/07/31	10	114.05	20	115.30	118.00	-10	6,355	-0.16%
2020/07/30	107	117.99	52	116.93	115.50	55	6,302	0.87%	大買/
2020/07/29	45	113.41	43	114.00	114.50	2	6,175	0.03%
2020/07/28	140.2	128.53	92	129.88	116.00	48.2	5,977	0.81%	大買/
2020/07/27	48	123.36	38	123.92	125.50	10	5,458	0.18%
2020/07/24	29	111.62	65	112.36	114.50	-36	5,096	-0.71%
2020/07/23	11	107.41	14	106.32	104.50	-3	4,738	-0.06%
2020/07/22	15	102.60	5	103.40	103.00	10	4,684	0.21%
2020/07/21	1	102.00	9	103.11	104.50	-8	4,631	-0.17%
2020/07/20	6	99.08	6	98.27	98.10	0	4,580	0.00%
2020/07/17	14	105.93	12	104.17	102.00	2	4,544	0.04%
2020/07/16	10	103.10	2	102.50	102.00	8	4,447	0.18%
2020/07/15	11	108.14	45	109.12	107.50	-34	4,375	-0.78%
2020/07/14	6	106.50	7	108.86	104.00	-1	4,360	-0.02%
2020/07/13	17	108.26	2	110.25	106.00	15	4,321	0.35%
2020/07/10	108	110.86	71	110.83	106.00	37	4,256	0.87%	大買/
2020/07/09	15	102.07	32	102.50	105.50	-17	3,955	-0.43%
2020/07/08	22	94.13	31	94.00	96.00	-9	3,875	-0.23%
2020/07/07	9	92.73	5	91.46	90.90	4	3,824	0.10%
2020/07/06	4	93.13	9	92.80	92.60	-5	3,817	-0.13%
2020/07/03	34	93.32	32	93.02	91.40	2	3,805	0.05%
2020/07/02	20	92.24	39	91.21	91.40	-19	3,738	-0.51%
2020/07/01	75	86.55	84	87.17	88.40	-9	3,562	-0.25%
2020/06/30	12	84.21	16	84.69	85.40	-4	3,388	-0.12%
2020/06/29	2	81.65	1	81.60	81.10	1	3,278	0.03%
2020/06/24	4	82.18	9	82.72	82.70	-5	3,266	-0.15%
2020/06/23	0	0.00	1	80.90	80.90	-1	3,233	-0.03%
2020/06/22	7	81.47	3	82.10	81.50	4	3,238	0.12%
2020/06/19	1	81.90	1	82.00	81.10	0	3,258	0.00%
2020/06/18	5	81.30	0	0.00	81.60	5	3,268	0.15%
2020/06/17	3	81.57	3	81.70	81.30	0	3,267	0.00%
2020/06/16	6	82.00	7.3	81.99	81.50	-1.3	3,290	-0.04%
2020/06/15	1	82.40	1	81.10	81.20	0	3,293	0.00%
2020/06/12	6	79.53	6	78.68	80.70	0	3,257	0.00%
2020/06/11	3	80.00	4	80.90	79.80	-1	3,253	-0.03%
2020/06/10	15	82.69	10	82.51	82.00	5	3,239	0.15%
2020/06/09	59	84.63	41	83.95	83.20	18	3,229	0.56%
2020/06/08	10	80.54	16	81.06	80.30	-6	3,041	-0.20%
2020/06/05	8	80.28	7	80.67	79.60	1	3,026	0.03%
2020/06/04	13	79.85	10	79.73	79.40	3	3,026	0.10%
2020/06/03	5	79.80	0.1	80.00	79.60	4.9	3,037	0.16%
2020/06/02	4	80.65	5	81.10	80.20	-1	3,023	-0.03%
2020/06/01	7	80.99	23	80.90	80.60	-16	3,010	-0.53%
2020/05/29	4	80.02	27	80.21	81.90	-23	2,978	-0.77%
2020/05/28	28	81.84	23.3	81.93	80.50	4.8	2,939	0.16%
2020/05/27	8	78.85	3	79.23	79.20	5	2,822	0.18%
2020/05/26	34.3	80.18	30	79.92	78.60	4.3	2,804	0.15%
2020/05/25	15.1	75.31	10	75.59	76.50	5.1	2,606	0.20%
2020/05/22	33	76.64	37	75.95	75.30	-4	2,557	-0.16%
2020/05/21	16	75.89	23	73.61	76.20	-7	2,512	-0.28%
2020/05/20	2	70.65	2	71.05	70.60	0	2,477	0.00%
2020/05/19	2	71.05	2	70.75	70.60	0	2,634	0.00%
2020/05/18	10	70.03	2	70.55	69.20	8	2,642	0.30%
2020/05/15	35	74.91	20	73.56	72.10	15	2,644	0.57%
2020/05/14	8	76.90	11	76.26	74.50	-3	2,569	-0.12%
2020/05/13	8	76.55	9	77.10	77.80	-1	2,537	-0.04%
2020/05/12	11	76.69	8	76.90	76.00	3	2,508	0.12%
2020/05/11	27	74.60	17	75.19	77.00	10	2,486	0.40%
2020/05/08	1	71.90	1	72.00	71.90	0	2,428	0.00%
2020/05/07	1	72.00	3	72.17	72.00	-2	2,450	-0.08%
2020/05/06	3	72.37	0	0.00	71.20	3	2,468	0.12%
2020/05/05	14	72.79	4	72.88	73.00	10	2,484	0.40%
2020/05/04	21	73.79	18	73.54	73.00	3	2,478	0.12%
2020/04/30	23	73.93	22	74.19	74.50	1	2,457	0.04%
2020/04/29	11	72.01	11	71.47	71.00	0	2,406	0.00%
2020/04/28	16	71.51	12	71.52	71.30	4	2,428	0.16%
2020/04/27	16	70.21	43	69.97	70.90	-27	2,434	-1.11%
2020/04/24	2	67.65	3	68.10	67.60	-1	2,417	-0.04%
2020/04/23	8.2	68.45	6	68.30	67.80	2.2	2,481	0.09%
2020/04/22	4.2	66.76	4	66.78	67.80	0.2	2,488	0.01%
2020/04/21	8	68.11	3	67.20	66.10	5	2,483	0.20%
2020/04/20	7	70.34	6	70.42	70.20	1	2,541	0.04%
2020/04/17	23	74.35	26	72.94	71.20	-3	2,561	-0.12%
2020/04/16	7	68.33	8	69.00	69.10	-1	2,429	-0.04%
2020/04/15	4	67.60	0.4	68.00	68.00	3.6	2,422	0.15%
2020/04/14	4	67.53	4	68.00	67.40	0	2,439	0.00%
2020/04/13	4	68.20	5	67.12	67.50	-1	2,454	-0.04%
2020/04/10	4	67.08	7	66.27	66.20	-3	2,454	-0.12%
2020/04/09	7	65.01	8	64.20	64.00	-1	2,456	-0.04%
2020/04/08	5	62.32	18	60.75	64.00	-13	2,452	-0.53%
2020/04/07	9	58.41	10	58.08	58.60	-1	2,420	-0.04%
2020/04/06	4	56.08	1	56.30	56.50	3	2,445	0.12%
2020/04/01	3	55.93	3	56.00	56.30	0	2,536	0.00%
2020/03/31	1	55.00	0	0.00	55.00	1	2,570	0.04%
2020/03/30	3	54.40	0	0.00	55.70	3	2,599	0.12%
2020/03/27	8	58.53	12	56.63	55.50	-4	2,666	-0.15%
2020/03/26	2	55.65	2	55.70	57.00	0	2,717	0.00%
2020/03/25	9	57.68	4	57.98	56.80	5	2,836	0.18%
2020/03/24	2	52.40	0	0.00	53.10	2	2,920	0.07%
2020/03/23	2	48.25	3	48.85	48.30	-1	3,228	-0.03%
2020/03/20	4	50.19	15	51.33	51.00	-11	3,292	-0.33%
2020/03/19	10	49.45	4	49.43	47.90	6	3,348	0.18%
2020/03/18	3	54.53	8	54.00	53.20	-5	3,810	-0.13%
2020/03/17	28	56.20	37	55.39	53.00	-9	4,218	-0.21%
2020/03/16	11	61.72	7	60.13	57.80	4	4,502	0.09%
2020/03/13	12	58.56	22	57.81	61.70	-10	4,494	-0.22%
2020/03/12	20	62.39	13	62.51	61.70	7	4,473	0.16%
2020/03/11	16	70.31	2	69.25	68.50	14	4,411	0.32%
2020/03/10	11	68.97	16	69.44	71.70	-5	4,409	-0.11%
2020/03/09	15	71.03	2	70.75	70.00	13	4,410	0.29%
2020/03/06	6	74.83	1	74.60	74.50	5	4,460	0.11%
2020/03/05	8	77.59	6	77.88	76.60	2	4,693	0.04%
2020/03/04	1	76.00	1	76.40	76.30	0	4,747	0.00%
2020/03/03	10	78.17	2	78.15	77.20	8	4,796	0.17%
2020/03/02	14	77.38	12	75.74	77.00	2	4,844	0.04%
2020/02/27	13	78.46	6	78.35	77.20	7	5,124	0.14%
2020/02/26	1	82.70	1	82.10	81.50	0	5,435	0.00%
2020/02/25	5	83.16	6	82.70	83.20	-1	5,499	-0.02%
2020/02/24	4	84.68	11	84.93	84.00	-7	5,499	-0.13%
2020/02/21	14	88.13	5	88.16	87.10	9	5,475	0.16%
2020/02/20	18	88.18	46	87.85	88.70	-28	5,445	-0.51%
2020/02/19	2	83.45	3	84.97	84.90	-1	5,382	-0.02%
2020/02/18	6	84.77	1	86.40	84.50	5	5,405	0.09%
2020/02/17	15	86.27	9	86.33	86.00	6	5,409	0.11%
2020/02/14	5	85.00	2	84.70	85.20	3	5,382	0.06%
2020/02/13	3	84.80	5	85.16	84.10	-2	5,378	-0.04%
2020/02/12	11	85.70	10	86.07	85.60	1	5,400	0.02%
2020/02/11	4	84.58	5	84.94	84.70	-1	5,371	-0.02%
2020/02/10	4	83.28	11	83.88	83.80	-7	5,405	-0.13%
2020/02/07	9	84.87	4	83.43	82.90	5	5,443	0.09%
2020/02/06	6	84.18	15	83.11	85.00	-9	5,445	-0.17%
2020/02/05	4	82.15	9	81.61	81.40	-5	5,505	-0.09%
2020/02/04	13	81.78	14	81.75	81.20	-1	5,531	-0.02%
2020/02/03	11	78.06	5	78.06	79.50	6	5,652	0.11%
2020/01/31	11	78.20	6	79.80	80.20	5	5,720	0.09%
2020/01/30	2	78.05	22	78.83	77.10	-20	5,887	-0.34%
2020/01/20	5	85.74	17	85.63	85.60	-12	5,885	-0.20%
2020/01/17	38	85.85	41	85.89	85.60	-3	5,907	-0.05%
2020/01/16	19	84.33	7	84.99	84.00	12	5,916	0.20%
2020/01/15	7	85.30	4	85.10	85.00	3	5,958	0.05%
2020/01/14	48	86.48	47	86.85	85.50	1	6,067	0.02%
2020/01/13	39	84.64	43	83.92	85.00	-4	6,220	-0.06%
2020/01/10	6	82.08	5	82.40	81.80	1	6,432	0.02%
2020/01/09	35	82.85	25	82.78	82.80	10	6,437	0.16%
2020/01/08	34	81.71	30	81.40	81.90	4	6,407	0.06%
2020/01/07	16	80.71	16	82.59	80.60	0	6,372	0.00%
2020/01/06	14	83.14	28	82.87	82.40	-14	6,330	-0.22%
2020/01/03	23	85.39	21	87.19	85.10	2	6,288	0.03%
2020/01/02	15	86.92	8	87.29	86.30	7	6,236	0.11%
2019/12/31	5	85.62	4	85.53	85.60	1	6,183	0.02%
2019/12/30	8	86.73	1	86.00	86.00	7	6,163	0.11%
2019/12/27	14	87.30	21	87.62	88.00	-7	6,103	-0.11%
2019/12/26	9	85.21	2	85.35	84.70	7	6,002	0.12%
2019/12/25	10	86.18	6	86.60	86.10	4	5,959	0.07%
2019/12/24	12	86.37	7	86.94	86.30	5	5,921	0.08%
2019/12/23	10	87.72	13	88.23	87.10	-3	5,842	-0.05%
2019/12/20	28	87.05	16	86.83	86.30	12	5,760	0.21%
2019/12/19	25	90.81	15	90.88	90.10	10	5,626	0.18%
2019/12/18	47	92.91	68	93.19	93.50	-21	5,518	-0.38%
2019/12/17	7	87.66	7	88.61	89.00	0	5,196	0.00%
2019/12/16	39	87.32	35	87.35	87.00	4	5,144	0.08%
2019/12/13	75	90.27	98	90.13	87.00	-23	5,050	-0.46%
2019/12/12	93	85.41	50	87.32	88.70	43	4,555	0.94%
2019/12/11	51	77.95	67	77.69	80.70	-16	4,124	-0.39%
2019/12/10	26	73.65	17	73.74	73.40	9	3,806	0.24%
2019/12/09	6	73.62	3	73.40	73.00	3	3,782	0.08%
2019/12/06	7	72.90	9	73.34	73.60	-2	3,759	-0.05%
2019/12/05	10	73.16	9	73.01	72.70	1	3,730	0.03%
2019/12/04	11	72.48	18	72.49	72.10	-7	3,696	-0.19%
2019/12/03	15	73.89	13	74.05	73.80	2	3,659	0.05%
2019/12/02	34	76.46	39	76.06	73.50	-5	3,577	-0.14%
2019/11/29	21	74.09	15	73.82	73.50	6	3,316	0.18%
2019/11/28	4	72.83	8	73.43	74.40	-4	3,237	-0.12%
2019/11/27	18	72.82	14	73.00	72.90	4	3,171	0.13%
2019/11/26	58	74.89	54	74.41	73.80	4	3,098	0.13%
2019/11/25	42	70.25	54	70.54	71.20	-12	2,789	-0.43%
2019/11/22	5	65.86	10	65.73	66.20	-5	2,431	-0.21%
2019/11/21	5	63.88	11	64.31	64.60	-6	2,344	-0.26%
2019/11/20	2	63.05	0	0.00	63.60	2	2,319	0.09%
2019/11/19	9	64.27	8	64.18	63.70	1	2,301	0.04%
2019/11/18	5	65.16	11	65.11	65.70	-6	2,263	-0.27%
2019/11/15	16	63.79	15	63.85	64.20	1	2,163	0.05%
2019/11/14	3	62.07	1	62.90	63.40	2	2,123	0.09%
2019/11/13	19	62.23	15	62.18	62.20	4	2,094	0.19%
2019/11/12	1	63.20	1	63.10	63.10	0	2,079	0.00%
2019/11/11	6	61.92	7	62.19	62.80	-1	2,064	-0.05%
2019/11/08	6	64.65	4	64.28	64.00	2	2,014	0.10%
2019/11/07	23	66.57	10	66.87	65.30	13	1,977	0.66%
2019/11/06	8	66.44	9	66.54	66.00	-1	1,901	-0.05%
2019/11/05	1	65.40	5	65.66	65.80	-4	1,824	-0.22%
2019/11/04	15	66.53	11	66.96	66.50	4	1,785	0.22%
2019/11/01	1	64.90	9	65.02	64.50	-8	1,684	-0.47%
2019/10/31	48	65.08	37	65.71	64.80	11	1,645	0.67%
2019/10/30	31	63.45	14	63.30	64.20	17	1,490	1.14%
2019/10/29	10	62.67	18	62.53	63.50	-8	1,389	-0.58%
2019/10/28	1	58.20	0	0.00	59.10	1	1,182	0.08%
2019/10/25	8	59.44	5	59.50	59.50	3	1,149	0.26%
2019/10/24	4	59.30	11	59.40	59.80	-7	1,111	-0.63%
2019/10/23	81	58.78	81	57.91	59.10	0	1,038	0.00%
2019/10/22	25	59.68	24	59.43	59.40	1	1,005	0.10%
2019/10/21	45	57.92	36	58.58	58.50	9	878	1.02%
2019/10/18	66	54.96	77	55.72	56.90	-11	639	-1.72%
2019/10/17	4	51.45	7	50.67	51.80	-3	421	-0.71%
2019/10/16	0	0.00	6	49.04	49.25	-6	407	-1.47%
2019/10/15	0	0.00	1	48.50	48.70	-1	409	-0.24%
2019/10/09	4	47.43	3	47.43	47.20	1	423	0.24%
2019/10/08	3	48.45	0	0.00	48.40	3	420	0.71%
2019/10/04	2	48.95	0	0.00	48.80	2	419	0.48%
2019/10/03	1	49.15	0	0.00	49.15	1	416	0.24%
2019/10/02	0	0.00	1	49.40	49.40	-1	417	-0.24%
2019/10/01	1	49.75	0	0.00	49.60	1	416	0.24%
2019/09/27	4	50.10	0	0.00	50.00	4	418	0.96%
2019/09/26	0	0.00	2	51.60	51.00	-2	413	-0.48%
2019/09/25	1	51.90	0	0.00	51.50	1	416	0.24%
2019/09/23	1	52.20	2	52.25	52.00	-1	403	-0.25%
2019/09/20	2	51.55	4	52.03	51.50	-2	386	-0.52%
2019/09/19	1	50.80	15	50.97	51.30	-14	370	-3.78%
2019/09/18	0	0.00	6	49.72	49.80	-6	345	-1.74%
2019/09/17	1	48.85	0	0.00	48.80	1	344	0.29%
2019/09/16	0	0.00	5	48.85	48.85	-5	347	-1.44%
2019/09/12	1	48.90	1	49.40	48.95	0	348	0.00%
2019/09/11	1	48.75	0	0.00	49.20	1	351	0.28%
2019/09/10	1	49.10	0	0.00	49.25	1	349	0.29%
2019/09/09	2	49.60	2	49.85	49.55	0	351	0.00%
2019/09/05	5	49.75	7	50.17	49.75	-2	352	-0.57%
2019/09/04	2	49.90	3	49.67	49.85	-1	355	-0.28%
2019/09/03	3	49.20	2	49.45	49.10	1	356	0.28%
2019/09/02	4	49.09	0	0.00	49.10	4	361	1.11%
2019/08/30	1	49.60	3	49.60	49.35	-2	362	-0.55%
2019/08/28	2	48.90	3	48.87	48.95	-1	369	-0.27%
2019/08/26	2	48.35	0	0.00	48.40	2	375	0.53%
2019/08/23	1	49.70	0	0.00	49.15	1	379	0.26%
2019/08/22	2	50.25	2	50.95	49.70	0	379	0.00%
2019/08/19	0	0.00	1	49.80	49.50	-1	380	-0.26%
2019/08/15	1	47.45	0	0.00	47.45	1	375	0.27%
2019/08/14	1	48.50	0	0.00	48.45	1	373	0.27%
2019/08/13	2	48.70	0	0.00	48.40	2	371	0.54%
2019/08/12	2	49.50	0	0.00	49.35	2	372	0.54%
2019/08/08	0	0.00	1	49.35	49.70	-1	374	-0.27%
2019/08/07	1	49.10	1	49.70	49.05	0	375	0.00%
2019/08/05	1	49.50	0	0.00	49.20	1	386	0.26%
2019/08/02	2	49.98	0	0.00	50.30	2	387	0.52%
2019/08/01	3	51.90	2	51.70	51.60	1	395	0.25%
2019/07/30	7	52.67	2	54.60	52.10	5	395	1.26%
2019/07/29	0	0.00	6	53.92	54.00	-6	398	-1.51%
2019/07/26	3	53.17	0	0.00	53.20	3	392	0.76%
2019/07/25	4	53.55	6	53.83	53.80	-2	390	-0.51%
2019/07/24	15	53.88	17	53.83	53.70	-2	388	-0.51%
2019/07/22	3	51.20	3	52.57	52.70	0	370	0.00%
2019/07/19	8	52.46	14	52.86	51.70	-6	362	-1.66%
2019/07/17	5	49.63	1	49.85	49.55	4	345	1.16%
2019/07/16	5	50.28	1	50.40	50.30	4	350	1.14%
2019/07/15	1	52.70	0	0.00	53.10	1	367	0.27%
2019/07/12	4	52.90	0	0.00	52.80	4	462	0.86%
2019/07/09	1	52.20	0	0.00	52.10	1	503	0.20%
2019/07/08	2	52.70	0	0.00	52.60	2	509	0.39%
2019/07/05	1	53.80	4	53.30	53.50	-3	527	-0.57%
2019/07/04	1	53.00	1	53.20	53.60	0	534	0.00%
2019/07/02	2	53.00	1	53.00	53.10	1	574	0.17%
2019/07/01	0	0.00	1	52.20	52.30	-1	582	-0.17%
2019/06/28	0	0.00	5	51.30	51.50	-5	588	-0.85%
2019/06/25	3	50.67	0	0.00	50.60	3	601	0.50%
2019/06/21	4	51.33	0	0.00	51.20	4	603	0.66%
2019/06/20	0	0.00	1	51.10	51.10	-1	604	-0.17%
2019/06/19	0	0.00	3	50.20	50.50	-3	609	-0.49%
2019/06/17	0	0.00	2	50.05	50.00	-2	613	-0.33%
2019/06/14	3	49.55	0	0.00	49.65	3	620	0.48%
2019/06/11	1	49.80	0	0.00	49.50	1	630	0.16%
2019/06/06	4	48.83	0	0.00	48.50	4	626	0.64%
2019/06/05	1	49.80	0	0.00	49.55	1	625	0.16%
2019/06/04	1	50.50	0	0.00	50.00	1	625	0.16%
2019/05/31	3	51.60	0	0.00	51.50	3	636	0.47%
2019/05/29	0	0.00	15	49.80	50.00	-15	634	-2.36%
2019/05/28	1	50.30	0	0.00	50.20	1	646	0.15%
2019/05/27	4	49.48	9	49.34	49.25	-5	648	-0.77%
2019/05/24	1	49.20	0	0.00	49.10	1	656	0.15%
2019/05/23	1	48.95	0	0.00	48.50	1	663	0.15%
2019/05/22	1	49.60	0	0.00	49.35	1	673	0.15%
2019/05/21	11	48.51	0	0.00	49.25	11	692	1.59%
2019/05/15	14	51.04	0	0.00	50.70	14	788	1.78%
2019/05/14	1	48.05	2	48.60	51.10	-1	793	-0.13%
2019/05/13	1	50.40	0	0.00	50.00	1	798	0.13%
2019/05/10	1	52.70	4	52.40	52.40	-3	789	-0.38%
2019/05/09	2	53.20	1	52.50	52.10	1	787	0.13%
2019/05/07	3	53.80	2	53.90	53.50	1	776	0.13%
2019/05/06	3	53.70	0	0.00	53.50	3	782	0.38%
2019/04/30	1	53.60	1	53.80	53.90	0	769	0.00%
2019/04/29	4	54.33	1	54.00	53.50	3	772	0.39%
2019/04/26	0	0.00	4	55.10	55.00	-4	761	-0.53%
2019/04/25	0	0.00	1	56.40	56.10	-1	757	-0.13%
2019/04/24	1	57.10	1	57.90	56.70	0	771	0.00%
2019/04/22	1	56.70	2	56.80	56.60	-1	752	-0.13%
2019/04/19	7	58.59	7	57.60	57.50	0	750	0.00%
2019/04/18	14	59.02	25	59.25	58.10	-11	742	-1.48%
2019/04/17	6	56.67	9	56.62	57.90	-3	650	-0.46%
2019/04/16	0	0.00	6	55.12	55.60	-6	611	-0.98%
2019/04/12	0	0.00	2	55.65	55.20	-2	607	-0.33%
2019/04/11	3	55.43	0	0.00	55.20	3	601	0.50%
2019/04/09	2	56.35	4	56.40	56.40	-2	579	-0.35%
2019/04/08	19	56.52	8	56.49	56.80	11	563	1.95%
2019/04/03	5	55.62	0	0.00	55.50	5	536	0.93%
2019/03/27	0	0.00	0.5	53.80	53.80	-0.5	513	-0.10%
2019/03/25	1	53.60	0	0.00	53.40	1	519	0.19%
2019/03/22	1	54.70	0	0.00	54.20	1	516	0.19%
2019/03/21	1	54.20	10	54.50	54.20	-9	512	-1.75%
2019/03/20	1	54.30	0	0.00	54.40	1	512	0.20%
2019/03/19	4	54.53	2	55.00	54.50	2	512	0.39%
2019/03/15	1	54.00	0	0.00	53.80	1	502	0.20%
2019/03/14	3	53.77	0	0.00	53.80	3	504	0.60%
2019/03/11	3	54.00	0	0.00	53.90	3	511	0.59%
2019/03/08	1	53.60	0	0.00	53.60	1	522	0.19%
2019/03/05	0	0.00	2	55.50	55.70	-2	527	-0.38%
2019/02/27	1	54.80	0	0.00	54.60	1	530	0.19%
2019/02/25	4	56.33	0	0.00	56.50	4	580	0.69%
2019/02/21	1	56.40	1	56.80	56.70	0	575	0.00%
2019/02/20	0	0.00	1	55.50	56.00	-1	568	-0.18%
2019/02/19	11	56.96	3	56.87	56.20	8	555	1.44%
2019/02/18	3	55.40	4	55.58	56.80	-1	532	-0.19%
2019/02/14	0	0.00	3	52.20	52.40	-3	515	-0.58%
2019/02/13	1	52.90	0	0.00	52.40	1	509	0.20%
2019/02/12	2	51.90	0	0.00	52.20	2	502	0.40%
2019/01/29	1	50.60	1	50.40	50.50	0	495	0.00%
2019/01/28	0	0.00	2	51.80	51.50	-2	494	-0.40%
2019/01/23	0	0.00	1	50.60	50.90	-1	498	-0.20%
2019/01/16	0	0.00	6	50.87	50.50	-6	498	-1.20%
2019/01/15	0	0.00	1	49.10	49.15	-1	485	-0.21%
2019/01/10	0	0.00	1	48.60	48.80	-1	491	-0.20%
2019/01/04	1	45.30	0	0.00	45.30	1	478	0.21%
2019/01/02	0	0.00	1	46.85	47.05	-1	495	-0.20%
2018/12/27	3	47.90	0	0.00	47.65	3	503	0.60%
2018/12/22	1	49.30	0	0.00	48.60	1	501	0.20%
2018/12/20	2	48.60	0	0.00	48.00	2	501	0.40%
2018/12/18	2	50.90	0	0.00	50.90	2	489	0.41%
2018/12/13	0	0.00	2	52.60	52.60	-2	494	-0.40%
2018/12/11	1	51.50	0	0.00	51.60	1	496	0.20%
2018/12/07	2	51.60	0	0.00	52.30	2	508	0.39%
2018/12/05	0	0.00	2	54.40	54.10	-2	508	-0.39%
2018/12/04	3	55.47	0	0.00	55.50	3	522	0.57%
2018/11/28	0	0.00	13	53.65	54.00	-13	505	-2.57%
2018/11/26	2	51.60	0	0.00	51.40	2	503	0.40%
2018/11/23	11	52.92	0	0.00	51.20	11	504	2.18%
2018/11/22	12	54.47	0	0.00	53.10	12	491	2.44%
2018/11/15	4	51.88	6	51.52	51.00	-2	428	-0.47%
2018/11/12	2	46.10	0	0.00	46.30	2	400	0.50%
2018/11/02	0	0.00	2	46.75	45.50	-2	467	-0.43%
2018/10/24	1	43.40	0	0.00	43.65	1	471	0.21%
2018/10/23	2	43.85	0	0.00	43.20	2	484	0.41%
2018/10/22	0	0.00	1	44.95	45.30	-1	481	-0.21%
2018/10/19	0	0.00	2	42.50	43.00	-2	475	-0.42%
2018/10/12	1	47.30	0	0.00	47.40	1	471	0.21%
2018/10/05	1	53.50	0	0.00	53.00	1	490	0.20%
2018/10/02	1	58.20	0	0.00	58.10	1	527	0.19%
2018/09/27	1	57.70	0	0.00	57.70	1	551	0.18%
2018/09/21	1	59.40	0	0.00	59.60	1	586	0.17%
2018/09/19	0	0.00	1	61.60	59.50	-1	596	-0.17%
2018/09/18	1	59.40	0	0.00	60.40	1	595	0.17%
2018/09/17	1	60.00	0	0.00	59.90	1	601	0.17%
2018/09/14	2	58.80	1	61.10	61.90	1	605	0.17%
2018/09/13	1	57.20	4	58.50	59.10	-3	608	-0.49%
2018/09/11	2	56.45	0	0.00	57.20	2	613	0.33%
2018/09/10	0	0.00	3	58.27	56.40	-3	622	-0.48%
2018/09/07	4	59.30	0	0.00	59.50	4	609	0.66%
2018/09/05	1	62.50	1	62.00	62.00	0	633	0.00%
2018/09/03	1	61.50	0	0.00	61.50	1	660	0.15%
2018/08/31	0	0.00	2	62.10	62.60	-2	677	-0.30%
2018/08/30	1	61.90	0	0.00	61.90	1	708	0.14%
2018/08/29	0	0.00	2	63.00	62.60	-2	732	-0.27%
2018/08/27	0	0.00	3	62.97	62.80	-3	813	-0.37%
2018/08/24	0	0.00	1	62.00	62.00	-1	823	-0.12%
2018/08/22	1	63.00	0	0.00	63.30	1	881	0.11%
2018/08/21	0	0.00	1	64.10	64.10	-1	895	-0.11%
2018/08/20	0	0.00	1	62.40	62.20	-1	908	-0.11%
2018/08/17	1	62.80	2	63.95	64.00	-1	933	-0.11%
2018/08/16	6	60.32	8	61.00	62.00	-2	962	-0.21%
2018/08/15	0	0.00	1	62.40	62.30	-1	955	-0.10%
2018/08/14	6	67.15	0	0.00	66.50	6	948	0.63%
2018/08/13	1	68.10	0	0.00	67.30	1	967	0.10%
2018/08/10	0	0.00	1	71.80	70.60	-1	993	-0.10%
2018/08/07	1	71.20	1	70.60	70.40	0	1,197	0.00%
2018/08/03	1	72.50	0	0.00	72.80	1	1,241	0.08%
2018/08/02	1	72.60	0	0.00	72.20	1	1,260	0.08%
2018/07/31	2	73.65	0	0.00	74.10	2	1,356	0.15%
2018/07/30	6	74.68	6	75.33	73.20	0	1,380	0.00%
2018/07/23	4	71.18	0	0.00	71.10	4	1,528	0.26%
2018/07/20	0	0.00	2	72.70	73.00	-2	1,547	-0.13%
2018/07/18	0	0.00	2	72.20	72.20	-2	1,603	-0.12%
2018/07/17	3	73.50	0	0.00	72.20	3	1,626	0.18%
2018/07/16	2	75.85	1	77.00	73.70	1	1,640	0.06%
2018/07/13	0	0.00	2	73.10	73.50	-2	1,643	-0.12%
2018/07/11	1	70.20	1	71.00	70.00	0	1,703	0.00%
2018/07/10	3	70.00	9	70.30	72.40	-6	1,719	-0.35%
2018/07/09	1	67.20	0	0.00	66.70	1	1,724	0.06%
2018/07/04	0	0.00	2	64.50	65.00	-2	1,863	-0.11%
2018/07/03	5	71.20	0	0.00	67.30	5	1,928	0.26%
2018/06/26	1	71.50	0	0.00	72.70	1	2,399	0.04%
2018/06/25	1	73.00	0	0.00	72.70	1	2,435	0.04%
2018/06/22	0	0.00	1	75.00	74.30	-1	2,527	-0.04%
2018/06/21	0	0.00	3	75.63	75.70	-3	2,589	-0.12%
2018/06/20	2	72.80	0	0.00	72.20	2	2,629	0.08%
2018/06/19	2	73.15	0	0.00	73.30	2	2,677	0.07%
2018/06/14	1	75.50	2	75.80	76.00	-1	2,759	-0.04%
2018/06/13	1	75.30	0	0.00	74.20	1	2,847	0.04%
2018/06/12	1	77.80	1	77.20	77.30	0	2,859	0.00%
2018/06/11	2	77.85	13	78.73	77.50	-11	2,881	-0.38%
2018/06/08	2	78.20	5	77.60	77.90	-3	2,925	-0.10%
2018/06/07	3	80.07	1	79.60	79.10	2	3,037	0.07%
2018/06/06	1	81.00	1	78.90	79.20	0	3,049	0.00%
2018/06/05	4	79.85	11	79.64	80.00	-7	3,040	-0.23%
2018/06/04	0	0.00	3	76.73	76.10	-3	2,995	-0.10%
2018/05/31	1	76.20	17	76.54	74.90	-16	3,039	-0.53%
2018/05/30	5	77.04	10	77.28	75.20	-5	3,082	-0.16%
2018/05/29	0	0.00	1	74.70	75.40	-1	3,097	-0.03%
2018/05/28	1	74.20	1	73.40	74.20	0	3,268	0.00%
2018/05/25	9	74.86	2	76.05	74.80	7	3,267	0.21%
2018/05/24	21	74.82	4	77.20	79.00	17	3,286	0.52%
2018/05/23	1	72.60	0	0.00	73.60	1	3,257	0.03%
2018/05/22	1	73.00	0	0.00	72.80	1	3,263	0.03%
2018/05/21	11	73.33	7	72.36	72.50	4	3,261	0.12%
2018/05/18	9	75.68	12	76.02	75.60	-3	3,248	-0.09%
2018/05/17	6	77.35	11	77.78	73.60	-5	3,221	-0.16%
2018/05/16	27.5	77.51	20	79.95	79.70	7.5	3,166	0.24%
2018/05/15	12	73.33	4	73.85	74.00	8	3,099	0.26%
2018/05/14	5	63.58	0	0.00	67.50	5	3,084	0.16%
2018/05/11	1	61.70	1	61.80	61.70	0	3,060	0.00%
2018/05/10	1	61.20	4	62.43	62.00	-3	3,057	-0.10%
2018/05/09	5	61.66	15	62.81	61.00	-10	3,042	-0.33%
2018/05/08	21	59.24	118	58.95	59.00	-97	3,009	-3.22%	大賣/
2018/05/07	0	0.00	7	56.10	56.30	-7	2,979	-0.23%
2018/05/04	20	58.50	4	58.35	58.30	16	2,960	0.54%
2018/05/03	0	0.00	8	58.48	58.20	-8	2,940	-0.27%
2018/05/02	0	0.00	4	58.60	58.50	-4	2,919	-0.14%
2018/04/30	0	0.00	5	58.48	58.60	-5	2,930	-0.17%
2018/04/27	0	0.00	2	58.40	58.40	-2	2,971	-0.07%
2018/04/26	1	58.30	3	58.23	58.20	-2	2,971	-0.07%
2018/04/23	0	0.00	2	58.10	58.20	-2	2,953	-0.07%
2018/04/20	1	58.00	3	58.07	58.10	-2	2,968	-0.07%
2018/04/19	1	57.80	2	57.95	58.00	-1	2,992	-0.03%
2018/04/18	3	57.77	0	0.00	57.90	3	2,976	0.10%
2018/04/16	1	57.80	1	57.60	57.60	0	2,911	0.00%
2018/04/12	11	57.31	3	57.40	57.60	8	2,890	0.28%
2018/04/11	0	0.00	4	57.10	57.20	-4	2,869	-0.14%
2018/04/10	22	57.01	2	56.95	56.90	20	2,836	0.71%
2018/04/09	23	57.16	1	57.40	57.10	22	2,781	0.79%
2018/04/03	1	57.60	6	57.45	57.60	-5	2,713	-0.18%
2018/04/02	29	57.86	37.2	57.58	57.70	-8.2	2,627	-0.31%
2018/03/31	0	0.00	2	53.80	53.80	-2	2,393	-0.08%
2018/03/30	1	48.00	10	48.53	48.95	-9	2,400	-0.37%
2018/03/29	2	47.38	0	0.00	47.50	2	2,329	0.09%
2018/03/28	0	0.00	9	47.95	47.85	-9	2,328	-0.39%
2018/03/27	11	48.60	1	49.25	47.50	10	2,300	0.43%
2018/03/26	7	48.51	27	48.46	48.70	-20	2,222	-0.90%
2018/03/23	4	46.91	2	47.00	46.95	2	2,161	0.09%
2018/03/22	4	47.70	3	47.53	47.55	1	2,118	0.05%
2018/03/21	3	47.07	1	46.95	46.90	2	2,072	0.10%
2018/03/20	2	45.85	0	0.00	46.60	2	2,026	0.10%
2018/03/19	7	46.39	35	46.14	45.80	-28	2,005	-1.40%
2018/03/16	0	0.00	1	44.80	45.00	-1	1,914	-0.05%
2018/03/15	3	45.17	0	0.00	45.20	3	1,896	0.16%
2018/03/14	0	0.00	26	44.90	44.85	-26	1,907	-1.36%
2018/03/13	40	45.04	29	44.82	44.70	11	1,864	0.59%
2018/03/12	36	43.50	33	43.36	43.65	3	1,751	0.17%
2018/03/09	2	42.68	1	42.95	42.60	1	1,743	0.06%
2018/03/08	12	42.98	2	42.90	42.95	10	1,747	0.57%
2018/03/07	3	42.43	8	42.56	42.35	-5	1,729	-0.29%
2018/03/06	4	43.20	19	43.59	42.75	-15	1,713	-0.88%
2018/03/05	0	0.00	59	43.33	43.25	-59	1,688	-3.49%
2018/03/02	11	42.80	26	42.60	42.80	-15	1,627	-0.92%
2018/03/01	25	42.67	26	42.55	42.60	-1	1,578	-0.06%
2018/02/27	1	40.80	1	41.50	40.65	0	1,399	0.00%
2018/02/26	5	41.16	5	41.21	41.05	0	1,388	0.00%
2018/02/23	0	0.00	4	40.38	40.40	-4	1,343	-0.30%
2018/02/22	0	0.00	8	40.01	40.00	-8	1,353	-0.59%
2018/02/21	2	39.43	5	39.36	39.50	-3	1,366	-0.22%
2018/02/09	5	37.48	1	37.65	38.15	4	1,362	0.29%
2018/02/08	1	38.50	0	0.00	38.70	1	1,355	0.07%
2018/02/07	2	38.50	2	39.00	38.70	0	1,348	0.00%
2018/02/06	6	38.15	0	0.00	38.20	6	1,330	0.45%
2018/02/05	3	39.38	0	0.00	39.75	3	1,303	0.23%
2018/02/02	1	40.10	0	0.00	40.00	1	1,298	0.08%
2018/02/01	2	40.30	6	40.30	40.30	-4	1,313	-0.30%
2018/01/31	3	40.12	2	40.30	40.20	1	1,336	0.07%
2018/01/30	1	41.50	0	0.00	40.65	1	1,336	0.07%
2018/01/29	0	0.00	3	40.95	40.75	-3	1,322	-0.23%
2018/01/26	1	40.70	0	0.00	40.50	1	1,333	0.07%
2018/01/25	1	40.70	8	40.85	40.70	-7	1,327	-0.53%
2018/01/24	0	0.00	2	41.35	41.15	-2	1,311	-0.15%
2018/01/23	3	41.92	29	41.88	41.70	-26	1,287	-2.02%
2018/01/22	11	41.66	1	41.35	41.45	10	1,231	0.81%
2018/01/19	5	40.95	4	40.93	41.00	1	1,230	0.08%
2018/01/18	1	40.60	42	40.61	40.50	-41	1,209	-3.39%
2018/01/17	0	0.00	40	40.48	40.50	-40	1,237	-3.23%
2018/01/16	41	41.23	3	41.27	40.85	38	1,237	3.07%
2018/01/15	7	40.69	7	40.62	40.80	0	1,212	0.00%
2018/01/11	1	39.85	1	39.50	39.50	0	1,223	0.00%
2018/01/09	5	39.98	1	39.95	40.00	4	1,271	0.31%
2018/01/08	1	40.20	0	0.00	40.10	1	1,292	0.08%
2018/01/05	2	40.15	0	0.00	40.10	2	1,297	0.15%
2018/01/03	10	39.99	0	0.00	39.80	10	1,359	0.74%