旺矽 (6223)-元大-竹北券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
747
漲跌
▲2
漲幅
+0.27%
成交量
1,880張
產業
上櫃半導體類股
668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

旺矽 (6223)籌碼相關－元大-竹北券商分點個股進出

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

元大-竹北券商分點個股進出
元大-竹北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
2024/11/21	36.1	751.69	5.6	752.14	747.00	30.5	3,074	0.99%
2024/11/20	6.4	747.44	28.2	752.34	745.00	-21.8	3,135	-0.70%
2024/11/19	6.4	768.54	3.1	762.55	763.00	3.3	3,147	0.11%
2024/11/18	24.6	757.32	7.7	760.37	750.00	17	3,163	0.54%
2024/11/15	9.2	807.40	8	801.00	791.00	1.2	3,178	0.04%
2024/11/14	6.2	802.31	29.1	799.66	797.00	-22.8	3,202	-0.71%
2024/11/13	9	817.44	33.6	813.38	814.00	-24.6	3,236	-0.76%
2024/11/12	33.6	785.65	4	774.50	762.00	29.6	3,221	0.92%
2024/11/11	12.2	830.72	4.3	820.41	819.00	7.9	3,244	0.24%
2024/11/08	15.3	838.83	16.2	837.63	841.00	-0.9	3,258	-0.03%
2024/11/07	7.2	827.54	6	828.50	830.00	1.2	3,291	0.04%
2024/11/06	5	831.20	7.3	834.52	832.00	-2.3	3,353	-0.07%
2024/11/05	6.1	826.18	7.3	829.27	821.00	-1.2	3,364	-0.04%
2024/11/04	8.1	808.06	37.4	814.55	818.00	-29.3	3,396	-0.86%
2024/11/01	9.7	787.45	5.3	785.57	789.00	4.4	3,406	0.13%
2024/10/30	1.2	807.24	3.1	803.58	805.00	-1.9	3,409	-0.06%
2024/10/29	17.1	781.17	10	791.90	798.00	7.1	3,413	0.21%
2024/10/28	5.5	807.72	12	803.58	806.00	-6.5	3,399	-0.19%
2024/10/25	24.4	826.24	9.5	812.47	813.00	14.9	3,413	0.44%
2024/10/24	8.2	858.50	5.2	861.42	860.00	3	3,415	0.09%
2024/10/23	6.2	843.87	10.2	851.54	860.00	-4	3,429	-0.12%
2024/10/22	9	837.00	9.2	844.72	834.00	-0.2	3,454	-0.01%
2024/10/21	8.3	833.73	8	835.50	829.00	0.2	3,480	0.01%
2024/10/18	26.3	840.43	7	830.90	827.00	19.3	3,514	0.55%
2024/10/17	20.1	836.70	11.4	837.77	839.00	8.7	3,507	0.25%
2024/10/16	13.2	843.62	4.8	844.95	839.00	8.4	3,505	0.24%
2024/10/15	19.4	821.46	39.1	838.09	850.00	-19.7	3,515	-0.56%
2024/10/14	24.4	784.17	11	792.55	795.00	13.4	3,465	0.39%
2024/10/11	11.3	779.56	26.4	781.70	785.00	-15.1	3,464	-0.44%
2024/10/09	29.5	776.35	14.5	767.88	768.00	15	3,489	0.43%
2024/10/08	9.5	772.17	18.5	778.36	795.00	-9	3,477	-0.26%
2024/10/07	11.4	751.25	15.3	754.91	752.00	-3.9	3,479	-0.11%
2024/10/04	31.2	734.28	15	746.31	730.00	16.2	3,507	0.46%
2024/10/01	7.2	760.54	40	762.48	764.00	-32.8	3,523	-0.93%
2024/09/30	5.3	749.10	13	754.92	747.00	-7.7	3,509	-0.22%
2024/09/27	15.4	768.17	11.3	785.73	759.00	4.1	3,499	0.12%
2024/09/26	5.1	767.01	3	773.67	765.00	2.1	3,467	0.06%
2024/09/25	16.4	773.45	15.3	775.85	760.00	1.1	3,475	0.03%
2024/09/24	18.2	753.20	10	757.50	750.00	8.2	3,450	0.24%
2024/09/23	7.6	791.88	37	780.05	775.00	-29.4	3,442	-0.85%
2024/09/20	16.5	805.20	8.3	802.03	798.00	8.2	3,435	0.24%
2024/09/19	2.3	803.48	12.8	804.34	814.00	-10.5	3,418	-0.31%
2024/09/18	11.2	781.16	4	768.50	767.00	7.2	3,387	0.21%
2024/09/16	11.2	797.17	6.1	795.34	789.00	5.1	3,391	0.15%
2024/09/13	9	779.78	8.1	782.52	787.00	0.9	3,352	0.03%
2024/09/12	13.1	775.83	7.4	779.70	780.00	5.7	3,343	0.17%
2024/09/11	8.4	742.45	13	740.98	750.00	-4.6	3,317	-0.14%
2024/09/10	27.8	740.10	13	736.46	721.00	14.8	3,319	0.44%
2024/09/09	14.6	734.62	5.4	734.29	744.00	9.2	3,333	0.28%
2024/09/06	3.1	747.56	4.2	739.93	733.00	-1.1	3,383	-0.03%
2024/09/05	24	760.97	5.1	754.84	746.00	18.9	3,432	0.55%
2024/09/04	11.3	754.33	16.4	767.54	763.00	-5.1	3,401	-0.15%
2024/09/03	10.1	760.01	6.2	754.29	755.00	3.9	3,335	0.12%
2024/09/02	7.3	775.31	5.2	756.79	753.00	2.1	3,353	0.06%
2024/08/30	10	764.67	4	771.23	768.00	6	3,371	0.18%
2024/08/29	5.2	781.38	9.4	779.63	768.00	-4.1	3,337	-0.12%
2024/08/28	32	781.21	4	774.97	774.00	27.9	3,304	0.85%
2024/08/27	12.3	809.75	96.7	802.59	814.00	-84.4	3,256	-2.59%
2024/08/26	21.2	815.19	28.3	809.27	798.00	-7.1	3,227	-0.22%
2024/08/23	17.4	761.41	22	776.61	807.00	-4.6	3,160	-0.15%
2024/08/22	7.5	742.40	16.1	748.28	742.00	-8.6	3,123	-0.28%
2024/08/21	8.4	705.13	13.2	707.05	715.00	-4.8	3,104	-0.16%
2024/08/20	4.4	693.64	6.3	690.85	688.00	-1.9	3,210	-0.06%
2024/08/19	12	682.68	29	682.82	693.00	-16.9	3,236	-0.52%
2024/08/16	11.4	670.03	9.1	667.08	666.00	2.3	3,296	0.07%
2024/08/15	17.1	657.50	20.6	660.76	665.00	-3.5	3,302	-0.11%
2024/08/14	28.1	634.25	34.1	641.38	648.00	-6	3,292	-0.18%
2024/08/13	15	586.13	15.4	585.65	591.00	-0.4	3,235	-0.01%
2024/08/12	9.1	573.33	3	563.33	560.00	6.1	3,197	0.19%
2024/08/09	34.3	574.93	10.5	576.80	573.00	23.8	3,219	0.74%
2024/08/08	75.2	550.87	14	544.89	559.00	61.2	3,210	1.91%
2024/08/07	2	500.25	9.3	511.46	522.00	-7.3	3,171	-0.23%
2024/08/06	11.9	475.72	81.2	472.04	475.00	-69.3	3,233	-2.14%
2024/08/05	11.8	486.76	153.3	484.82	481.50	-141.5	3,321	-4.26%	大賣/鉅額交易
2024/08/02	9.5	539.30	7.1	546.04	535.00	2.4	3,331	0.07%
2024/08/01	10.1	556.92	11.2	557.79	553.00	-1.1	3,361	-0.03%
2024/07/31	2	550.32	0	0.00	541.00	2	3,407	0.06%
2024/07/30	12.1	545.26	19.1	536.86	555.00	-7	3,452	-0.20%
2024/07/29	16.5	550.12	6	534.67	526.00	10.5	3,449	0.30%
2024/07/26	14	568.27	13.3	564.86	574.00	0.7	3,496	0.02%
2024/07/23	31.5	544.28	29	549.83	555.00	2.5	3,553	0.07%
2024/07/22	20.7	553.14	4.1	551.95	531.00	16.6	3,605	0.46%
2024/07/19	26.8	592.50	15	594.80	590.00	11.8	3,592	0.33%
2024/07/18	7.3	601.71	4	606.24	610.00	3.3	3,630	0.09%
2024/07/17	7.2	621.82	8.2	623.78	623.00	-1	3,673	-0.03%
2024/07/16	27.6	622.97	7	618.57	617.00	20.6	3,719	0.56%
2024/07/15	20.4	627.61	32.5	630.48	635.00	-12.1	3,760	-0.32%
2024/07/12	13.6	603.62	7	601.43	595.00	6.6	3,775	0.17%
2024/07/11	14.1	616.53	10.3	620.37	620.00	3.7	3,821	0.10%
2024/07/10	5.5	580.91	10.3	590.50	600.00	-4.8	3,827	-0.13%
2024/07/09	6.1	582.65	6.4	582.15	573.00	-0.3	3,883	-0.01%
2024/07/08	13.5	555.62	2.4	553.01	549.00	11	3,931	0.28%
2024/07/05	5.4	565.44	28	560.02	582.00	-22.6	3,967	-0.57%
2024/07/04	2.3	534.10	1	542.00	535.00	1.3	3,997	0.03%
2024/07/03	24.8	543.86	0.3	537.00	535.00	24.5	4,032	0.61%
2024/07/02	7	538.85	26	535.88	539.00	-19	4,034	-0.47%
2024/07/01	4.2	538.48	16.3	545.83	548.00	-12	4,028	-0.30%
2024/06/28	8.7	542.70	14.4	546.03	530.00	-5.7	4,032	-0.14%
2024/06/27	4.3	540.17	1.3	540.00	539.00	3	4,034	0.07%
2024/06/26	5.1	539.19	0.3	535.92	539.00	4.8	4,013	0.12%
2024/06/25	4.1	519.04	8.1	530.58	536.00	-4	4,005	-0.10%
2024/06/24	4.3	521.12	1	532.00	518.00	3.3	3,973	0.08%
2024/06/21	3	534.67	3	538.00	528.00	0	3,971	0.00%
2024/06/20	3	526.32	5.1	527.17	529.00	-2.1	3,960	-0.05%
2024/06/19	38	524.12	1	515.00	525.00	37	3,955	0.94%
2024/06/18	6.5	528.82	10.2	530.08	524.00	-3.8	3,944	-0.10%
2024/06/17	14	523.97	2.1	522.32	518.00	11.9	3,937	0.30%
2024/06/14	30	542.90	9	536.33	537.00	21	3,942	0.53%
2024/06/13	7	555.71	15.1	560.12	560.00	-8.1	3,921	-0.21%
2024/06/12	3.9	525.80	18.7	526.84	537.00	-14.7	3,888	-0.38%
2024/06/11	4.1	498.78	6.6	502.55	506.00	-2.5	3,833	-0.06%
2024/06/07	2.1	494.05	4.1	494.71	496.50	-2	3,860	-0.05%
2024/06/06	42.5	506.25	8.5	499.73	491.00	34	3,915	0.87%
2024/06/05	11.2	493.70	12.1	497.81	498.00	-0.9	3,946	-0.02%
2024/06/04	6.6	487.67	14.2	485.24	484.00	-7.6	4,023	-0.19%
2024/06/03	10.1	489.84	4	496.88	490.00	6.1	4,043	0.15%
2024/05/31	11	488.77	42	484.90	482.00	-31	4,048	-0.77%
2024/05/30	12	496.17	8.3	498.67	493.50	3.7	4,075	0.09%
2024/05/29	13.2	488.32	11	491.24	492.00	2.2	4,074	0.06%
2024/05/28	9.1	503.08	7	504.93	495.50	2.1	4,055	0.05%
2024/05/27	15.7	506.42	7	500.14	497.50	8.7	4,023	0.22%
2024/05/24	11.1	498.61	28.1	502.54	509.00	-17	4,016	-0.42%
2024/05/23	15.9	476.46	9.1	471.87	470.00	6.7	3,919	0.17%
2024/05/22	25	465.19	35.9	468.61	477.00	-10.9	3,910	-0.28%
2024/05/21	9.3	442.03	32.7	440.85	443.50	-23.5	3,937	-0.60%
2024/05/20	32.5	436.11	7.1	430.94	426.50	25.4	4,002	0.63%
2024/05/17	8.2	435.16	7	434.57	440.00	1.2	3,967	0.03%
2024/05/16	7.2	432.83	12	435.25	434.50	-4.9	3,983	-0.12%
2024/05/15	16.4	434.80	11	427.86	424.00	5.4	4,007	0.13%
2024/05/14	14	429.04	15.1	431.60	436.00	-1.1	4,046	-0.03%
2024/05/13	11.2	430.11	4	430.00	429.00	7.2	4,014	0.18%
2024/05/10	16.1	442.20	4.8	439.11	430.50	11.3	4,014	0.28%
2024/05/09	38.1	441.71	46.5	445.70	447.50	-8.4	3,968	-0.21%
2024/05/08	21.6	419.83	13.4	421.99	425.00	8.1	3,899	0.21%
2024/05/07	20.3	409.18	19.9	408.71	412.00	0.4	3,865	0.01%
2024/05/06	17	405.01	11	411.09	398.00	6	3,823	0.16%
2024/05/03	20	415.51	12.7	422.57	406.50	7.4	3,771	0.20%
2024/05/02	9.1	431.49	3	432.67	427.50	6.1	3,736	0.16%
2024/04/30	10.2	434.70	9.6	435.94	443.00	0.6	3,719	0.02%
2024/04/29	18	421.12	13.1	423.33	431.00	4.9	3,637	0.14%
2024/04/26	12	398.05	21.2	406.31	402.00	-9.2	3,591	-0.26%
2024/04/25	24.2	386.79	7	385.50	381.00	17.2	3,604	0.48%
2024/04/24	11	398.78	13.8	402.48	402.50	-2.8	3,615	-0.08%
2024/04/23	5.1	382.66	11	388.86	386.00	-5.9	3,577	-0.16%
2024/04/22	20.9	379.84	13.1	379.24	368.50	7.8	3,573	0.22%
2024/04/19	9.4	394.97	11.6	389.40	397.50	-2.1	3,606	-0.06%
2024/04/18	7.7	404.58	4.1	403.76	393.50	3.6	3,626	0.10%
2024/04/17	32	394.19	5.5	403.35	414.00	26.6	3,632	0.73%
2024/04/16	5.2	377.71	2.2	374.09	376.50	3	3,740	0.08%
2024/04/15	4.3	401.53	12.9	396.66	390.50	-8.5	3,875	-0.22%
2024/04/12	7.1	391.16	10.2	399.16	408.00	-3.1	3,809	-0.08%
2024/04/11	5	347.30	40.1	362.48	371.00	-35.1	3,735	-0.94%
2024/04/10	9.5	342.40	17.9	339.84	337.50	-8.4	3,738	-0.22%
2024/04/09	18.4	331.38	10.8	333.65	325.00	7.6	3,756	0.20%
2024/04/08	7.2	322.98	4	323.88	324.00	3.2	3,908	0.08%
2024/04/03	2.2	327.34	9.1	326.13	324.00	-6.9	3,918	-0.18%
2024/04/02	2.2	328.73	19.5	331.24	327.00	-17.3	3,928	-0.44%
2024/04/01	0.2	319.33	7.8	321.78	321.00	-7.6	3,891	-0.20%
2024/03/29	0	0.00	2	310.75	312.00	-2	3,872	-0.05%
2024/03/28	7.4	307.88	0	0.00	304.50	7.4	3,889	0.19%
2024/03/27	5	309.00	1.3	309.28	309.00	3.7	3,883	0.10%
2024/03/26	8.1	309.99	8	307.63	307.00	0.1	3,882	0.00%
2024/03/25	2	318.74	0	315.00	310.00	2	3,910	0.05%
2024/03/22	6	311.75	2	312.50	313.00	4	3,915	0.10%
2024/03/21	3.1	315.66	2	317.50	311.00	1.1	3,914	0.03%
2024/03/20	1.1	327.05	3	321.67	317.00	-2	3,910	-0.05%
2024/03/19	16	327.94	10.1	330.56	324.50	5.9	3,939	0.15%
2024/03/18	28	324.20	16.1	324.83	327.00	11.9	3,902	0.30%
2024/03/15	5	313.30	12.2	315.21	312.50	-7.2	3,867	-0.19%
2024/03/14	5.2	300.96	3	304.67	300.50	2.2	3,825	0.06%
2024/03/13	14.3	314.18	3.1	306.85	306.00	11.2	3,812	0.29%
2024/03/12	12	316.42	23.4	319.75	320.00	-11.4	3,767	-0.30%
2024/03/11	24.1	299.35	11.6	299.26	302.00	12.5	3,706	0.34%
2024/03/08	46.1	297.09	3	293.67	289.00	43.1	3,654	1.18%
2024/03/07	12.2	325.49	32.6	323.92	321.00	-20.4	3,551	-0.58%
2024/03/06	6.2	325.00	1.1	327.18	323.50	5.1	3,530	0.15%
2024/03/05	20.2	328.41	3.5	333.73	331.50	16.7	3,564	0.47%
2024/03/04	10.3	333.50	16.5	335.42	333.00	-6.1	3,509	-0.18%
2024/03/01	3.1	325.79	5	327.50	326.00	-1.9	3,483	-0.05%
2024/02/29	3	325.00	3.6	321.55	323.00	-0.6	3,473	-0.02%
2024/02/27	8.1	324.36	6.3	325.98	322.00	1.8	3,465	0.05%
2024/02/26	14.9	326.60	3	328.33	320.00	11.9	3,478	0.34%
2024/02/23	10.3	339.28	62	341.27	340.00	-51.7	3,439	-1.50%
2024/02/22	81.7	335.05	11	332.45	339.50	70.7	3,400	2.08%
2024/02/21	43	318.72	15.2	318.79	327.50	27.8	3,281	0.85%
2024/02/20	2	296.25	0	0.00	298.00	2	3,245	0.06%
2024/02/19	5.6	297.88	1	299.00	296.00	4.6	3,257	0.14%
2024/02/16	5	302.80	7.6	305.43	305.50	-2.6	3,264	-0.08%
2024/02/15	53.3	292.48	9.5	294.10	298.00	43.8	3,261	1.34%
2024/02/05	1.1	275.00	11.3	276.42	275.00	-10.2	3,275	-0.31%
2024/02/02	15.2	282.08	14.2	278.61	278.50	1	3,359	0.03%
2024/02/01	49.2	277.57	23	278.41	278.50	26.2	3,349	0.78%
2024/01/31	33	276.94	10.1	278.47	276.50	22.9	3,354	0.68%
2024/01/30	13.5	268.31	3	266.67	269.00	10.5	3,312	0.32%
2024/01/29	3.2	261.97	3.1	265.26	265.50	0.1	3,396	0.00%
2024/01/26	2	260.25	1	260.50	260.50	1	3,450	0.03%
2024/01/25	6.1	259.81	0	0.00	259.50	6.1	3,461	0.18%
2024/01/24	2.2	269.32	3	264.70	263.50	-0.9	3,457	-0.03%
2024/01/23	5.4	267.98	0	0.00	267.00	5.4	3,452	0.16%
2024/01/22	35.1	272.68	5	271.71	272.00	30.1	3,432	0.88%
2024/01/19	36	272.95	10	268.20	263.50	26	3,380	0.77%
2024/01/18	4	260.13	79	255.30	255.00	-75	3,269	-2.29%
2024/01/17	2	259.50	42.2	260.33	261.50	-40.2	3,219	-1.25%
2024/01/16	6	265.75	3	266.00	265.00	3	3,187	0.09%
2024/01/15	8	260.94	12.4	261.37	265.00	-4.4	3,135	-0.14%
2024/01/12	8.2	252.49	17.2	253.46	251.50	-9	3,050	-0.29%
2024/01/11	4.7	251.95	5.2	250.81	252.00	-0.5	3,000	-0.02%
2024/01/10	26.2	254.98	18	255.61	257.50	8.2	2,971	0.28%
2024/01/09	30	245.85	27	249.41	254.00	3	2,809	0.11%
2024/01/08	3	229.67	3	231.50	231.00	0	2,649	0.00%
2024/01/05	2	225.75	3	225.17	225.50	-1	2,687	-0.04%
2024/01/04	16	229.84	7.1	231.12	231.50	8.9	2,738	0.33%
2024/01/03	44	236.87	16.1	237.82	239.00	28	2,700	1.04%
2024/01/02	5	227.52	31.5	229.50	234.00	-26.5	2,616	-1.01%
2023/12/28	2	216.50	2.1	215.05	216.00	-0.1	2,439	0.00%
2023/12/27	2	212.00	2	211.00	211.00	0	2,442	0.00%
2023/12/26	6	207.42	5	206.50	209.50	1	2,485	0.04%
2023/12/25	5	208.10	0	0.00	207.00	5	2,510	0.20%
2023/12/22	2	212.00	0	0.00	213.00	2	2,533	0.08%
2023/12/20	3	220.33	4	217.50	213.50	-1	2,573	-0.04%
2023/12/18	3.3	215.56	2	214.50	214.00	1.3	2,599	0.05%
2023/12/15	2	218.50	5	216.00	215.50	-3	2,650	-0.11%
2023/12/14	3.5	217.79	8	217.00	216.50	-4.5	2,692	-0.17%
2023/12/13	0	211.00	0	0.00	211.00	0	2,668	0.00%
2023/12/12	1	211.00	2	212.75	210.00	-1	2,817	-0.04%
2023/12/08	3	211.00	1	213.50	208.50	2	2,904	0.07%
2023/12/07	3	207.34	0	0.00	206.50	3	2,939	0.10%
2023/12/06	3.1	209.02	0	0.00	208.50	3.1	3,000	0.10%
2023/12/05	4.1	207.76	0	0.00	207.50	4.1	3,053	0.13%
2023/12/04	2.5	215.00	0	0.00	211.50	2.5	3,095	0.08%
2023/12/01	1	218.00	2	216.00	216.00	-1	3,152	-0.03%
2023/11/30	2	218.00	1.2	218.92	219.00	0.8	3,267	0.02%
2023/11/29	5	217.20	5	216.80	216.00	0	3,261	0.00%
2023/11/28	13	212.62	4.5	214.22	215.00	8.5	3,291	0.26%
2023/11/27	4	209.63	2	212.25	208.50	2	3,303	0.06%
2023/11/24	1.1	216.45	0	0.00	214.50	1.1	3,315	0.03%
2023/11/22	0.6	225.67	5	225.70	226.00	-4.4	3,324	-0.13%
2023/11/21	9	223.89	2	223.00	223.00	7	3,345	0.21%
2023/11/20	3.5	224.14	1.3	223.12	223.00	2.2	3,361	0.07%
2023/11/17	9	230.17	6.8	228.53	224.50	2.3	3,381	0.07%
2023/11/16	4	224.63	1.4	225.48	226.00	2.7	3,327	0.08%
2023/11/15	2.5	224.70	11	223.50	223.50	-8.5	3,324	-0.26%
2023/11/14	6.1	221.74	0.5	226.00	223.00	5.6	3,341	0.17%
2023/11/13	22.3	226.15	16.5	226.74	226.50	5.8	3,348	0.17%
2023/11/10	72.5	217.97	9	219.11	218.00	63.5	3,294	1.93%
2023/11/09	0	0.00	1.3	212.73	214.00	-1.3	3,230	-0.04%
2023/11/08	1	216.00	5	214.00	215.00	-4	3,273	-0.12%
2023/11/07	0.2	213.50	1	212.00	213.50	-0.8	3,391	-0.02%
2023/11/06	2	208.51	4.7	211.80	211.50	-2.7	3,438	-0.08%
2023/11/03	3	203.33	7.4	202.59	203.00	-4.4	3,443	-0.13%
2023/11/02	10	196.00	2	195.50	196.50	8	3,396	0.24%
2023/11/01	5.1	184.44	0	0.00	186.00	5.1	3,402	0.15%
2023/10/31	2.1	189.02	0	0.00	189.00	2.1	3,417	0.06%
2023/10/30	1	196.50	1	195.50	196.50	0	3,498	0.00%
2023/10/27	12.2	193.97	12	191.00	192.50	0.2	3,576	0.00%
2023/10/26	2	193.00	0	0.00	192.00	2	3,713	0.05%
2023/10/25	0.1	200.00	0	0.00	198.00	0.1	3,874	0.00%
2023/10/24	2	198.00	0	0.00	198.50	2	3,931	0.05%
2023/10/23	1.1	195.55	0.1	194.83	193.50	1	4,031	0.03%
2023/10/20	3	191.33	0	192.50	193.50	3	4,176	0.07%
2023/10/19	7.2	193.85	1	194.00	194.00	6.2	4,201	0.15%
2023/10/18	3	199.51	0	200.50	201.00	3	4,193	0.07%
2023/10/17	2	207.00	0.1	207.64	207.00	1.9	4,181	0.04%
2023/10/16	3	208.33	1	206.00	207.00	2	4,288	0.05%
2023/10/13	1	215.00	3.1	214.82	214.50	-2.1	4,308	-0.05%
2023/10/12	0	210.50	8	209.56	211.50	-8	4,323	-0.18%
2023/10/11	8	199.94	0.1	200.00	198.00	7.9	4,416	0.18%
2023/10/06	0	206.56	0	0.00	205.50	0	4,503	0.00%
2023/10/05	0	207.25	0	0.00	206.50	0	4,529	0.00%
2023/10/04	0.3	206.00	0	0.00	205.50	0.3	4,558	0.01%
2023/10/03	1	211.00	0	0.00	209.00	1	4,556	0.02%
2023/10/02	2	212.50	4	212.50	213.00	-2	4,587	-0.04%
2023/09/28	4.1	205.02	4	206.88	205.00	0.1	4,594	0.00%
2023/09/27	5	203.50	4	205.38	205.50	1	4,638	0.02%
2023/09/26	9	206.83	3.1	206.73	204.50	5.9	4,749	0.12%
2023/09/25	1.1	212.50	1	211.50	211.00	0.1	4,841	0.00%
2023/09/22	4	208.38	7.5	209.96	212.00	-3.5	4,854	-0.07%
2023/09/21	18.6	204.77	5	207.49	207.00	13.6	4,855	0.28%
2023/09/20	5.5	214.87	2.3	219.92	212.50	3.2	4,812	0.07%
2023/09/19	3	215.17	4.2	217.61	216.00	-1.2	4,785	-0.03%
2023/09/18	7.9	213.32	4.8	213.60	212.50	3.1	4,750	0.06%
2023/09/15	15.4	222.92	20	224.80	217.50	-4.7	4,789	-0.10%
2023/09/14	6	214.17	17	216.47	219.00	-11	4,687	-0.24%
2023/09/13	2	209.00	3	208.00	208.50	-1	4,626	-0.02%
2023/09/12	5	210.40	7	210.64	210.00	-2	4,745	-0.04%
2023/09/11	7	207.43	1	206.00	205.00	6	4,753	0.13%
2023/09/08	4	210.50	5.1	211.88	214.00	-1.1	4,732	-0.02%
2023/09/07	4	211.38	10.5	213.19	213.50	-6.5	4,749	-0.14%
2023/09/06	6.1	210.39	4	209.63	208.50	2.1	4,754	0.04%
2023/09/05	6.3	206.23	19.2	208.25	210.00	-12.8	4,819	-0.27%
2023/09/04	2	196.75	9.4	197.54	199.50	-7.4	4,793	-0.15%
2023/09/01	3	197.00	0	0.00	191.50	3	4,882	0.06%
2023/08/31	3	195.00	4	196.88	197.00	-1	4,881	-0.02%
2023/08/30	1	194.00	12	194.33	194.50	-11	4,947	-0.22%
2023/08/29	8	190.13	6	190.17	191.00	2	4,943	0.04%
2023/08/28	5	194.80	3	197.17	192.00	2	4,945	0.04%
2023/08/25	5	195.80	2	193.75	191.00	3	4,953	0.06%
2023/08/24	8	194.31	4	193.75	193.00	4	5,016	0.08%
2023/08/23	0	192.00	0	0.00	191.00	0	5,105	0.00%
2023/08/22	6.3	194.87	0	0.00	193.00	6.3	5,308	0.12%
2023/08/21	2.2	195.91	1	196.00	196.00	1.2	5,429	0.02%
2023/08/18	10	200.65	8.1	202.63	197.00	2	5,480	0.04%
2023/08/17	2	198.78	6.6	201.20	202.00	-4.6	5,579	-0.08%
2023/08/16	5	196.70	12	196.29	198.50	-7	5,784	-0.12%
2023/08/15	7	193.07	8	194.19	192.00	-1	5,884	-0.02%
2023/08/14	13	191.77	5	192.90	189.50	8	5,911	0.13%
2023/08/11	13	200.65	26.5	200.42	196.50	-13.5	5,957	-0.23%
2023/08/10	16.2	187.60	8.5	185.24	187.00	7.7	5,894	0.13%
2023/08/09	76.9	200.06	15	198.03	197.50	61.9	5,826	1.06%
2023/08/08	8.1	191.49	0	0.00	191.00	8.1	5,773	0.14%
2023/08/07	3	191.50	10.3	194.57	194.00	-7.3	5,764	-0.13%
2023/08/04	9.1	191.45	4	190.38	190.50	5.1	5,737	0.09%
2023/08/02	15.5	192.16	46	196.73	187.50	-30.5	5,750	-0.53%
2023/08/01	3.2	206.13	4.1	204.54	203.00	-0.9	5,673	-0.01%
2023/07/31	20.2	214.04	8	205.69	205.00	12.2	5,619	0.22%
2023/07/28	13	207.92	35	209.66	212.00	-22	5,473	-0.40%
2023/07/27	3	201.00	11.2	198.99	202.00	-8.2	5,305	-0.15%
2023/07/26	13	199.38	9	200.11	198.50	4	5,255	0.08%
2023/07/25	31	199.32	37.2	198.61	198.00	-6.2	5,153	-0.12%
2023/07/24	7	187.50	7	189.00	186.50	0	5,008	0.00%
2023/07/21	6	184.75	7	187.14	187.50	-1	4,981	-0.02%
2023/07/20	5	186.20	6	186.25	185.50	-1	4,973	-0.02%
2023/07/19	21.1	188.15	32.2	190.52	187.00	-11.1	4,947	-0.22%
2023/07/18	9.1	183.82	3	182.83	182.50	6.1	4,886	0.13%
2023/07/17	11	187.41	4.1	188.72	183.00	7	4,872	0.14%
2023/07/14	16.1	184.92	20	186.60	186.50	-4	4,816	-0.08%
2023/07/13	7	180.00	15	179.63	178.00	-8	4,702	-0.17%
2023/07/12	1	175.00	1	175.50	175.00	0	4,646	0.00%
2023/07/11	2.1	175.74	6	177.42	177.00	-3.9	4,729	-0.08%
2023/07/10	7	174.21	1	174.00	173.50	6	4,758	0.13%
2023/07/07	3.1	176.64	2.1	177.21	174.50	1	4,912	0.02%
2023/07/06	6	178.08	2	176.50	176.50	4	4,912	0.08%
2023/07/05	2	177.75	29	179.14	179.50	-27	4,885	-0.55%
2023/07/04	15.1	178.38	10.1	180.36	181.50	5	4,836	0.10%
2023/07/03	4.1	185.75	26	183.67	186.00	-22	4,712	-0.47%
2023/06/30	2	172.25	4	173.13	173.50	-2	4,621	-0.04%
2023/06/29	2	169.75	2	170.75	171.00	0	4,621	0.00%
2023/06/28	3	170.00	0	0.00	167.50	3	4,644	0.06%
2023/06/26	3	173.67	1	173.50	172.50	2	4,762	0.04%
2023/06/21	14	174.21	20.1	175.68	175.50	-6.1	4,897	-0.12%
2023/06/20	6	167.00	8	173.25	173.00	-2	5,389	-0.04%
2023/06/19	5	170.10	2.1	169.33	170.50	2.9	5,648	0.05%
2023/06/16	12	172.21	5.2	176.37	169.50	6.9	5,760	0.12%
2023/06/15	4	172.88	8	174.38	172.50	-4	5,629	-0.07%
2023/06/14	0	0.00	1	173.00	171.00	-1	5,576	-0.02%
2023/06/13	0	0.00	5	172.60	171.50	-5	5,539	-0.09%
2023/06/12	9	169.56	3	167.84	169.00	6	5,470	0.11%
2023/06/09	21	166.55	19	168.47	169.50	2	5,411	0.04%
2023/06/08	10	173.25	4.1	173.46	170.00	6	5,290	0.11%
2023/06/07	2.1	172.73	35.3	173.34	177.00	-33.2	5,236	-0.63%
2023/06/06	8	165.13	2	164.75	165.00	6	5,157	0.12%
2023/06/05	7	168.79	12	168.46	168.00	-5	5,138	-0.10%
2023/06/02	7	164.57	5	164.00	164.00	2	5,058	0.04%
2023/06/01	1	162.00	0	0.00	163.50	1	5,050	0.02%
2023/05/31	4	165.25	6	163.00	163.00	-2	5,042	-0.04%
2023/05/30	5	163.10	18.3	165.43	167.00	-13.3	4,973	-0.27%
2023/05/29	14	163.96	6	165.00	162.50	8	4,880	0.16%
2023/05/26	7	167.00	44	164.42	163.00	-37	4,792	-0.77%
2023/05/25	23	155.76	16	158.44	159.50	7	4,585	0.15%
2023/05/24	2	155.50	13	155.31	155.50	-11	4,474	-0.25%
2023/05/23	1	150.00	15.7	152.34	154.50	-14.7	4,413	-0.33%
2023/05/22	19	152.89	22	152.14	147.00	-3	4,268	-0.07%
2023/05/19	2	145.50	49	146.49	147.00	-47	3,996	-1.18%
2023/05/18	4	141.50	5	141.00	142.00	-1	3,851	-0.03%
2023/05/17	10	143.00	7	141.00	141.00	3	3,785	0.08%
2023/05/16	6	139.50	30	139.43	142.00	-24	3,684	-0.65%
2023/05/12	5	135.20	5	136.20	136.00	0	3,609	0.00%
2023/05/11	0	0.00	7	134.57	133.50	-7	3,594	-0.19%
2023/05/10	1	134.50	5	135.50	134.50	-4	3,688	-0.11%
2023/05/09	0	0.00	7	138.43	136.00	-7	3,739	-0.19%
2023/05/08	3	135.83	1	134.50	134.50	2	3,751	0.05%
2023/05/05	0	0.00	1	135.00	134.50	-1	3,757	-0.03%
2023/05/04	0	0.00	1	130.50	130.50	-1	3,765	-0.03%
2023/05/03	0	0.00	4	130.63	131.00	-4	3,789	-0.11%
2023/05/02	1	129.00	2	131.25	131.50	-1	3,830	-0.03%
2023/04/27	3	125.00	1	126.50	126.50	2	3,862	0.05%
2023/04/26	1	124.00	4	124.50	126.50	-3	3,850	-0.08%
2023/04/25	4	125.63	1	127.00	124.00	3	3,835	0.08%
2023/04/24	1.1	129.23	0	0.00	129.50	1.1	3,798	0.03%
2023/04/21	20	130.88	11	129.86	128.50	9	3,808	0.24%
2023/04/20	8	135.63	1	137.00	135.00	7	3,883	0.18%
2023/04/19	5	137.90	2	138.50	138.00	3	3,863	0.08%
2023/04/18	34	139.60	3	138.00	138.00	31	3,838	0.81%
2023/04/17	9	141.00	13	142.46	142.50	-4	3,803	-0.11%
2023/04/14	11	141.41	22	142.30	140.00	-11	3,739	-0.29%
2023/04/13	13.1	138.30	2	138.25	136.50	11.1	3,639	0.31%
2023/04/12	50	141.07	10	142.40	141.50	40	3,592	1.11%
2023/04/11	3	135.83	2	136.50	135.50	1	3,426	0.03%
2023/04/10	2	133.25	1	133.00	133.00	1	3,410	0.03%
2023/04/07	2	134.50	4	135.00	134.50	-2	3,429	-0.06%
2023/04/06	4	132.00	22	131.23	132.00	-18	3,418	-0.53%
2023/03/31	13	135.15	2	134.50	135.00	11	3,427	0.32%
2023/03/30	0	136.00	0	0.00	137.00	0	3,412	0.00%
2023/03/29	8	134.94	2	133.50	134.50	6	3,425	0.18%
2023/03/28	5	135.00	9.1	134.46	136.00	-4.1	3,412	-0.12%
2023/03/27	2	145.50	0.5	143.50	143.00	1.5	3,333	0.04%
2023/03/24	4	145.88	8	143.25	146.00	-4	3,268	-0.12%
2023/03/23	19	146.61	27.7	146.57	144.00	-8.7	3,118	-0.28%
2023/03/22	12	137.92	64	141.46	143.00	-52	2,602	-2.00%
2023/03/21	19	128.71	23	126.33	130.00	-4	2,330	-0.17%
2023/03/17	0	0.00	4	118.50	118.00	-4	2,358	-0.17%
2023/03/16	5	117.50	0	0.00	117.50	5	2,409	0.21%
2023/03/14	3	118.83	0.2	119.50	119.50	2.8	2,520	0.11%
2023/03/13	0	0.00	1	119.00	121.00	-1	2,563	-0.04%
2023/03/10	12	120.04	1	120.00	120.00	11	2,660	0.41%
2023/03/09	8	127.19	3	125.00	124.00	5	2,908	0.17%
2023/03/08	0	0.00	4	126.00	126.50	-4	3,030	-0.13%
2023/03/07	0	0.00	1	124.00	124.50	-1	3,050	-0.03%
2023/03/06	3	122.00	1	122.00	122.50	2	3,104	0.06%
2023/03/03	6	121.33	1	121.50	121.00	5	3,226	0.15%
2023/03/02	1	122.50	0	0.00	122.50	1	3,233	0.03%
2023/03/01	3	123.50	3	124.00	125.00	0	3,266	0.00%
2023/02/24	3	124.67	1.2	124.42	123.50	1.8	3,335	0.05%
2023/02/23	2	121.25	6	125.08	125.50	-4	3,438	-0.12%
2023/02/22	11	120.05	7	120.93	120.50	4	3,456	0.12%
2023/02/21	6	124.75	2	125.00	125.00	4	3,537	0.11%
2023/02/20	0	0.00	1	123.50	123.50	-1	3,672	-0.03%
2023/02/17	1	121.50	0	0.00	121.50	1	3,684	0.03%
2023/02/16	2	121.75	2	122.50	122.50	0	3,709	0.00%
2023/02/15	3	121.50	8	120.06	119.50	-5	3,742	-0.13%
2023/02/14	1	122.50	2	122.26	121.00	-1	3,751	-0.03%
2023/02/13	4	120.76	2	120.50	120.50	2	3,767	0.05%
2023/02/10	3	120.83	2	120.50	120.50	1	3,816	0.03%
2023/02/09	3	125.50	3	125.00	124.50	0	3,799	0.00%
2023/02/08	15	126.77	20	128.63	126.00	-5	3,780	-0.13%
2023/02/07	5	122.10	8	120.56	123.00	-3	3,673	-0.08%
2023/02/06	8	117.88	4	117.38	118.50	4	3,613	0.11%
2023/02/03	1	125.50	4.8	126.24	124.50	-3.8	3,545	-0.11%
2023/02/02	5	124.10	4	124.13	124.50	1	3,525	0.03%
2023/02/01	1	125.50	1	125.00	124.50	0	3,484	0.00%
2023/01/31	1	124.50	6	124.33	124.00	-5	3,459	-0.14%
2023/01/30	1	121.00	37	120.92	120.50	-36	3,408	-1.06%
2023/01/17	0	0.00	7	116.79	116.50	-7	3,355	-0.21%
2023/01/13	6	114.50	0	0.00	114.00	6	3,335	0.18%
2023/01/12	5	114.50	3	114.00	113.50	2	3,322	0.06%
2023/01/11	6.3	114.76	1	116.50	114.00	5.3	3,316	0.16%
2023/01/10	11	117.59	13	121.23	116.50	-2	3,292	-0.06%
2023/01/09	3	117.50	0	0.00	117.50	3	3,162	0.09%
2023/01/06	1.2	118.04	0.1	118.50	118.50	1.1	3,148	0.03%
2023/01/05	2	117.00	0	0.00	117.50	2	3,147	0.06%
2023/01/04	3	117.50	0	0.00	118.00	3	3,118	0.10%
2023/01/03	0.2	116.27	4	116.38	118.00	-3.8	3,101	-0.12%
2022/12/30	5	112.80	5	113.40	112.50	0	3,066	0.00%
2022/12/29	0	0.00	3	113.00	115.00	-3	3,042	-0.10%
2022/12/28	4	116.25	0	0.00	115.00	4	3,029	0.13%
2022/12/27	2	116.25	6	118.42	119.00	-4	2,989	-0.13%
2022/12/26	0	0.00	1	114.00	114.00	-1	2,941	-0.03%
2022/12/23	8	110.88	4	110.25	111.50	4	2,924	0.14%
2022/12/22	0	0.00	1	116.00	115.50	-1	2,884	-0.03%
2022/12/21	2	114.00	4	116.13	113.00	-2	2,874	-0.07%
2022/12/20	5	116.00	3	114.00	113.00	2	2,840	0.07%
2022/12/19	2	118.00	4	118.25	118.00	-2	2,819	-0.07%
2022/12/16	1	117.00	0	0.00	117.00	1	2,798	0.04%
2022/12/15	2	118.00	1	118.50	118.50	1	2,786	0.04%
2022/12/14	1.5	118.83	10	117.00	118.50	-8.5	2,771	-0.31%
2022/12/13	4	117.13	0	0.00	117.00	4	2,713	0.15%
2022/12/12	10	116.95	29	116.60	118.00	-19	2,675	-0.71%
2022/12/09	22.1	120.90	101.1	118.78	116.50	-79	2,615	-3.02%	大賣/
2022/12/08	6	127.92	4	128.25	129.00	2	2,511	0.08%
2022/12/07	5	125.40	107	123.79	125.50	-102	2,460	-4.14%	大賣/鉅額交易
2022/12/06	5	131.20	11	131.00	130.00	-6	2,392	-0.25%
2022/12/05	3	129.67	5	130.39	130.50	-2	2,338	-0.09%
2022/12/02	10	129.40	35.1	128.53	129.50	-25	2,288	-1.09%
2022/12/01	10.1	123.09	44.3	126.79	126.50	-34.2	2,176	-1.57%
2022/11/30	22	114.59	16.6	118.75	119.50	5.4	1,891	0.29%
2022/11/29	3	107.50	3	108.83	109.50	0	1,721	0.00%
2022/11/28	5	110.60	5	111.60	111.00	0	1,690	0.00%
2022/11/25	13	112.81	7	113.14	112.50	6	1,628	0.37%
2022/11/24	0	0.00	1.1	108.86	109.00	-1.1	1,512	-0.07%
2022/11/23	1	109.00	3	108.33	109.00	-2	1,491	-0.13%
2022/11/22	1	109.00	0	0.00	108.50	1	1,453	0.07%
2022/11/21	123	108.86	27.1	107.06	107.50	95.9	1,380	6.95%	大買/
2022/11/18	4	105.75	12	103.13	103.00	-8	1,243	-0.64%
2022/11/17	37	104.84	32.1	106.01	105.00	4.9	1,191	0.41%
2022/11/16	56	100.46	23.2	99.94	102.50	32.8	1,066	3.08%
2022/11/15	1	95.50	1	95.20	95.00	0	911	0.00%
2022/11/14	3	94.90	3	94.50	94.40	0	899	0.00%
2022/11/11	0	0.00	3	94.97	93.50	-3	880	-0.34%
2022/11/10	1	92.40	0	0.00	94.00	1	853	0.12%
2022/11/09	4	93.60	5.2	93.68	93.80	-1.2	840	-0.14%
2022/11/08	1	94.00	14.1	94.11	93.50	-13.1	823	-1.59%
2022/11/07	1	93.20	4	92.13	90.90	-3	783	-0.39%
2022/11/04	0	0.00	2	88.85	89.90	-2	820	-0.24%
2022/11/03	0	0.00	8	87.59	87.60	-8	804	-0.99%
2022/11/02	0	0.00	0	86.90	86.40	0	805	0.00%
2022/11/01	10	86.50	1	86.60	86.50	9	814	1.11%
2022/10/31	4	83.60	5	84.04	84.70	-1	813	-0.12%
2022/10/27	0	0.00	2.1	83.19	83.40	-2.1	826	-0.25%
2022/10/24	0	0.00	3	82.50	81.60	-3	845	-0.35%
2022/10/20	0	0.00	2	80.50	81.00	-2	854	-0.23%
2022/10/19	0	0.00	1	81.70	81.70	-1	863	-0.12%
2022/10/18	0	0.00	0.1	82.40	82.00	-0.1	868	-0.01%
2022/10/17	26	79.42	5	81.00	81.30	21	884	2.37%
2022/10/14	2	81.00	3	80.97	81.60	-1	895	-0.11%
2022/10/13	7.2	78.23	3	77.93	77.60	4.2	907	0.46%
2022/10/12	0	0.00	0.2	80.80	81.20	-0.2	905	-0.02%
2022/10/11	2	82.60	0	0.00	81.70	2	921	0.22%
2022/10/07	3	85.77	3.5	85.50	85.70	-0.5	939	-0.05%
2022/10/05	6	86.20	5	85.70	85.40	1	973	0.10%
2022/10/04	2	85.00	3	85.07	85.20	-1	977	-0.10%
2022/10/03	1	81.80	5	83.80	83.40	-4	977	-0.41%
2022/09/30	0	0.00	1	82.00	82.70	-1	996	-0.10%
2022/09/29	0.2	81.96	0	0.00	80.90	0.2	1,000	0.02%
2022/09/28	11	81.67	11	80.81	80.00	0	1,007	0.00%
2022/09/27	5	83.16	7	82.90	85.30	-2	1,006	-0.20%
2022/09/26	12.1	86.29	0	0.00	84.20	12.1	1,014	1.19%
2022/09/23	4	90.48	2	90.10	90.00	2	1,035	0.19%
2022/09/22	0	0.00	0.1	92.20	92.20	-0.1	1,049	-0.01%
2022/09/21	5	91.50	1	91.60	91.90	4	1,054	0.38%
2022/09/20	0	0.00	0.2	92.90	93.00	-0.2	1,064	-0.02%
2022/09/19	1	91.30	1	92.10	91.80	0	1,078	0.00%
2022/09/16	2	94.10	2	93.70	93.10	0	1,088	0.00%
2022/09/15	3	94.30	3	94.40	93.40	0	1,117	0.00%
2022/09/14	0	0.00	3	93.27	93.80	-3	1,148	-0.26%
2022/09/13	7	93.16	6.6	93.65	93.00	0.4	1,153	0.03%
2022/09/12	1.6	91.79	0	0.00	91.80	1.6	1,177	0.14%
2022/09/08	4	88.80	4	89.50	89.80	0	1,196	0.00%
2022/09/07	3	87.77	1	88.90	88.50	2	1,205	0.17%
2022/09/06	11	89.20	2	89.05	89.10	9	1,211	0.74%
2022/09/05	11.1	91.53	18	92.74	91.10	-6.9	1,231	-0.56%
2022/09/02	9	95.38	2	95.00	94.50	7	1,231	0.57%
2022/09/01	8	96.83	1	95.60	95.80	7	1,249	0.56%
2022/08/31	3	97.10	6	97.45	97.30	-3	1,269	-0.24%
2022/08/30	4	94.05	4	93.55	93.30	0	1,293	0.00%
2022/08/29	8	93.46	2	93.40	93.30	6	1,287	0.47%
2022/08/26	2	96.95	8.2	97.25	96.60	-6.2	1,292	-0.48%
2022/08/25	4	96.08	0	0.00	95.60	4	1,296	0.31%
2022/08/24	17.1	94.94	1.7	96.28	94.80	15.4	1,313	1.17%
2022/08/23	3	95.33	2	95.60	95.30	1	1,322	0.08%
2022/08/22	0	0.00	2	96.80	96.20	-2	1,346	-0.15%
2022/08/19	10	98.80	24	98.25	97.90	-14	1,381	-1.01%
2022/08/18	4	95.55	2.3	96.62	97.00	1.7	1,401	0.12%
2022/08/17	19	96.41	1	95.20	95.50	18	1,405	1.28%
2022/08/16	0	0.00	1	98.10	97.30	-1	1,397	-0.07%
2022/08/15	3	97.13	11	97.47	98.00	-8	1,402	-0.57%
2022/08/12	8	95.08	3	96.57	96.30	5	1,397	0.36%
2022/08/11	9	98.06	87	95.54	94.30	-78	1,399	-5.57%
2022/08/08	3	93.20	4	93.35	93.60	-1	1,449	-0.07%
2022/08/05	1	91.80	19.2	91.99	92.10	-18.2	1,584	-1.15%
2022/08/04	4	89.55	8	89.44	90.20	-4	1,694	-0.24%
2022/08/03	8	89.30	1	88.50	87.90	7	1,692	0.41%
2022/08/02	5	90.18	1	90.70	91.50	4	1,688	0.24%
2022/08/01	1	91.40	1	91.90	92.00	0	1,695	0.00%
2022/07/28	2	91.30	3	91.23	90.60	-1	1,718	-0.06%
2022/07/27	0	0.00	2.4	89.75	90.30	-2.4	1,716	-0.14%
2022/07/26	0.1	88.90	5	88.72	88.80	-4.9	1,710	-0.29%
2022/07/25	6	90.58	1	90.00	90.80	5	1,700	0.29%
2022/07/22	2	89.80	11	90.05	90.80	-9	1,691	-0.53%
2022/07/21	5	87.94	10	89.06	89.00	-5	1,681	-0.30%
2022/07/20	4	87.78	2	87.40	87.00	2	1,667	0.12%
2022/07/19	4	84.15	5	84.48	84.60	-1	1,652	-0.06%
2022/07/18	2	83.25	3	83.20	83.70	-1	1,649	-0.06%
2022/07/15	8	80.61	5	81.24	81.90	3	1,632	0.18%
2022/07/14	2	75.10	1	74.60	78.50	1	1,615	0.06%
2022/07/13	1	79.60	0.3	78.70	79.60	0.7	1,603	0.05%
2022/07/12	4	77.65	0	0.00	77.30	4	1,586	0.25%
2022/07/11	1.1	80.99	0	0.00	80.80	1.1	1,593	0.07%
2022/07/08	1	82.20	5	82.04	82.20	-4	1,600	-0.25%
2022/07/07	16	78.24	6	78.75	79.00	10	1,579	0.63%
2022/07/06	6.1	77.55	1	77.10	77.00	5.1	1,571	0.32%
2022/07/05	2	80.47	2	79.25	80.60	0	1,572	0.00%
2022/07/04	6	77.77	34	78.96	77.50	-28	1,577	-1.78%
2022/07/01	41.1	81.09	11	80.17	78.90	30.1	1,562	1.92%
2022/06/30	11	85.58	3	85.10	85.10	8	1,522	0.53%
2022/06/29	41	89.69	1	89.80	89.10	40	1,503	2.66%
2022/06/28	0	90.00	1	91.20	90.50	-1	1,501	-0.07%
2022/06/27	0	0.00	5	91.82	91.90	-5	1,496	-0.33%
2022/06/24	3.1	88.88	1	89.50	88.20	2.1	1,486	0.14%
2022/06/23	10.1	87.03	4	86.85	87.00	6.1	1,477	0.41%
2022/06/22	23.2	89.33	0	0.00	88.90	23.2	1,445	1.61%
2022/06/21	5	93.74	0	0.00	94.30	5	1,402	0.36%
2022/06/20	4.1	95.51	2	96.00	92.80	2.1	1,391	0.15%
2022/06/17	5	100.08	2	99.75	99.90	3	1,357	0.22%
2022/06/16	0	0.00	1	102.50	100.50	-1	1,334	-0.07%
2022/06/15	5	104.80	8	104.31	103.50	-3	1,324	-0.23%
2022/06/14	0	0.00	6	101.83	105.00	-6	1,320	-0.45%
2022/06/13	4	99.90	0	0.00	100.00	4	1,289	0.31%
2022/06/10	6	102.33	4	102.00	102.00	2	1,275	0.16%
2022/06/09	3	106.00	4.1	105.77	106.00	-1.1	1,243	-0.09%
2022/06/08	5	108.00	3.2	107.68	107.50	1.9	1,217	0.15%
2022/06/07	1	104.50	0	0.00	105.00	1	1,176	0.09%
2022/06/02	1	105.50	0	0.00	103.00	1	1,184	0.08%
2022/06/01	1	106.00	1	104.50	105.00	0	1,185	0.00%
2022/05/31	2	105.75	0	0.00	105.50	2	1,165	0.17%
2022/05/30	0	0.00	13.3	104.67	106.00	-13.3	1,153	-1.15%
2022/05/27	0	0.00	1.4	103.71	104.00	-1.4	1,130	-0.13%
2022/05/26	2	102.50	12.1	102.83	103.00	-10.1	1,096	-0.92%
2022/05/25	4	100.03	0	0.00	100.50	4	1,065	0.38%
2022/05/23	0	0.00	0.1	100.50	100.50	-0.1	1,057	-0.01%
2022/05/20	7	101.00	2	101.50	101.00	5	1,053	0.47%
2022/05/19	1	99.20	3.1	100.38	101.50	-2.1	1,042	-0.20%
2022/05/18	3	99.83	3	100.49	100.50	0	1,026	0.00%
2022/05/17	2	98.25	0	0.00	98.10	2	1,001	0.20%
2022/05/16	7	98.97	2.1	100.89	97.60	4.9	975	0.50%
2022/05/13	4	100.38	6	100.62	101.50	-2	923	-0.21%
2022/05/12	2.1	101.02	12	100.41	99.90	-9.9	783	-1.26%
2022/05/11	1	93.30	1	93.40	93.50	0	682	0.00%
2022/05/10	3	90.50	2.1	91.24	93.30	0.9	676	0.13%
2022/05/09	1	91.60	1	90.30	90.10	0	673	0.00%
2022/05/06	2	93.17	0	0.00	93.70	2	664	0.31%
2022/05/05	5	92.04	1	91.40	94.90	4	653	0.61%
2022/05/04	1	89.50	0	0.00	89.40	1	644	0.16%
2022/05/03	1	89.20	0	0.00	89.90	1	656	0.15%
2022/04/29	0.1	91.60	0	0.00	90.20	0.1	680	0.01%
2022/04/28	1	89.70	0	0.00	89.50	1	706	0.14%
2022/04/27	30.1	87.24	20.1	87.60	87.50	10	766	1.30%
2022/04/26	3	90.00	0.1	90.20	89.90	2.9	814	0.35%
2022/04/25	4.1	90.51	1	90.50	90.10	3.1	892	0.34%
2022/04/22	3	94.43	1	93.50	93.60	2	1,073	0.19%
2022/04/21	0	0.00	0	96.30	96.20	0	1,274	0.00%
2022/04/20	3	95.50	0	0.00	95.70	3	1,407	0.21%
2022/04/19	0	0.00	3.6	93.26	94.20	-3.6	1,435	-0.25%
2022/04/18	1	89.91	0.2	92.10	91.80	0.8	1,492	0.06%
2022/04/15	18.3	91.73	1	91.10	91.10	17.3	1,529	1.13%
2022/04/14	2	94.25	1	94.20	94.10	1	1,545	0.06%
2022/04/13	0.1	96.69	1	96.30	96.50	-0.9	1,550	-0.06%
2022/04/12	1.1	95.02	1	94.80	95.20	0.1	1,576	0.01%
2022/04/11	3.1	96.06	2	96.00	95.60	1.1	1,633	0.07%
2022/04/08	2.1	97.63	14	98.63	98.30	-12	1,629	-0.73%
2022/04/07	1.1	99.04	0	0.00	99.00	1.1	1,628	0.06%
2022/04/06	1	101.50	0	0.00	102.00	1	1,631	0.06%
2022/03/31	1.1	102.50	0	0.00	102.00	1.1	1,677	0.07%
2022/03/30	3	105.50	1	105.50	104.50	2	1,679	0.12%
2022/03/28	2	102.25	0	0.00	102.50	2	1,729	0.12%
2022/03/25	1.3	104.62	0	0.00	104.00	1.3	1,742	0.07%
2022/03/23	10	105.00	0	0.00	104.00	10	1,786	0.56%
2022/03/21	1	104.00	1	104.00	103.00	0	1,834	0.00%
2022/03/18	0.1	103.00	3	103.17	104.00	-3	1,846	-0.16%
2022/03/17	6	100.67	17	101.44	102.50	-11	1,847	-0.60%
2022/03/16	1.3	99.00	0.1	98.60	97.90	1.2	1,847	0.06%
2022/03/15	6.4	98.60	0.1	98.50	97.70	6.4	1,871	0.34%
2022/03/14	1	100.50	0	0.00	100.50	1	1,886	0.05%
2022/03/11	0	0.00	2	102.24	101.00	-2	1,898	-0.11%
2022/03/10	9.2	102.33	0	0.00	102.00	9.2	1,901	0.49%
2022/03/09	9.1	98.64	2	99.00	98.50	7.1	1,910	0.37%
2022/03/08	32.2	97.84	0	0.00	96.80	32.2	1,923	1.67%
2022/03/07	9.6	101.86	0	0.00	101.00	9.6	1,918	0.50%
2022/03/04	1	106.50	0.5	106.50	106.00	0.5	1,923	0.03%
2022/03/03	0	0.00	1	108.00	107.50	-1	1,946	-0.05%
2022/03/02	0.5	106.63	1	105.50	107.00	-0.5	1,978	-0.03%
2022/03/01	1.2	106.78	2	107.00	107.50	-0.8	1,999	-0.04%
2022/02/25	0.2	106.70	8	105.88	106.00	-7.8	2,010	-0.39%
2022/02/24	7.3	106.41	0	0.00	105.50	7.3	2,027	0.36%
2022/02/23	0	0.00	1	108.00	109.00	-1	2,034	-0.05%
2022/02/22	2.1	107.76	2	108.50	107.50	0.1	2,065	0.00%
2022/02/21	4	109.75	5	109.00	109.50	-1	2,114	-0.05%
2022/02/18	2	109.00	1	110.00	110.00	1	2,142	0.05%
2022/02/16	0.1	110.50	1	111.50	111.00	-1	2,217	-0.04%
2022/02/15	4	111.50	0	0.00	109.50	4	2,252	0.18%
2022/02/14	0	0.00	3	112.00	110.50	-3	2,272	-0.13%
2022/02/11	0.2	115.00	1	114.50	114.00	-0.8	2,278	-0.04%
2022/02/10	1	112.00	0	0.00	112.00	1	2,287	0.04%
2022/02/08	5	110.70	1	111.00	111.00	4	2,389	0.17%
2022/02/07	1	109.50	0	0.00	109.00	1	2,445	0.04%
2022/01/26	9	106.67	2	106.75	106.50	7	2,500	0.28%
2022/01/25	6	107.33	0	0.00	106.50	6	2,581	0.23%
2022/01/24	10	108.30	0	0.00	110.00	10	2,691	0.37%
2022/01/21	9.1	110.95	0	0.00	110.50	9.1	2,778	0.33%
2022/01/20	10.1	112.05	0.1	112.50	112.00	10	2,876	0.35%
2022/01/19	8	115.75	6	115.67	115.00	2	2,869	0.07%
2022/01/18	6	121.00	1.1	118.52	119.00	5	2,989	0.17%
2022/01/17	14	123.46	30.3	122.97	121.50	-16.3	2,950	-0.55%
2022/01/14	9	120.28	11	120.09	118.50	-2	2,820	-0.07%
2022/01/13	3.1	119.66	20	119.35	119.50	-16.9	2,709	-0.62%
2022/01/12	3	116.00	4	117.13	115.00	-1	2,744	-0.04%
2022/01/11	9	118.11	9.5	117.71	114.50	-0.5	2,802	-0.02%
2022/01/10	6	114.58	6	115.33	116.50	0	2,759	0.00%
2022/01/07	13	109.69	1	110.50	111.00	12	2,746	0.44%
2022/01/06	4	113.88	4	113.25	113.00	0	2,743	0.00%
2022/01/05	9	115.50	4	115.50	115.50	5	2,757	0.18%
2022/01/04	10	118.85	13	119.15	118.50	-3	2,782	-0.11%
2022/01/03	1	117.00	2.5	116.90	116.50	-1.5	2,759	-0.05%
2021/12/30	2	116.75	3	116.67	116.50	-1	2,793	-0.04%
2021/12/29	1	115.50	1	114.50	115.50	0	2,807	0.00%
2021/12/28	0.2	116.00	0	0.00	115.50	0.2	2,874	0.01%
2021/12/27	1.8	116.00	8	116.81	116.50	-6.2	2,980	-0.21%
2021/12/24	2	115.75	1.1	115.59	115.00	0.9	2,989	0.03%
2021/12/23	5	117.90	8	117.44	116.00	-3	3,089	-0.10%
2021/12/22	10	117.15	16.4	117.04	117.00	-6.4	3,118	-0.21%
2021/12/21	0.2	115.00	0.5	115.19	114.50	-0.3	3,111	-0.01%
2021/12/20	0	0.00	4	115.00	114.50	-4	3,123	-0.13%
2021/12/17	3	115.00	4	115.38	115.50	-1	3,173	-0.03%
2021/12/16	4.2	115.00	3	115.17	115.00	1.2	3,226	0.04%
2021/12/14	4.1	108.40	1	108.50	108.00	3.1	3,479	0.09%
2021/12/13	5	110.90	0	0.00	111.00	5	3,592	0.14%
2021/12/10	1	111.00	0	0.00	111.00	1	3,699	0.03%
2021/12/09	4	112.24	0	0.00	111.00	4	3,790	0.11%
2021/12/08	7	112.93	7.1	113.00	114.50	-0.1	3,794	0.00%
2021/12/07	3	110.83	1.5	111.17	110.50	1.5	3,811	0.04%
2021/12/06	1.1	112.00	0	0.00	112.00	1.1	3,861	0.03%
2021/12/03	5.7	112.44	11	112.09	113.00	-5.3	3,931	-0.14%
2021/12/02	4.1	109.75	0	0.00	109.00	4.1	3,986	0.10%
2021/12/01	1.4	109.13	13	111.50	112.00	-11.7	4,045	-0.29%
2021/11/30	4.1	111.88	2	114.00	111.00	2.1	4,118	0.05%
2021/11/29	13.1	106.65	6	109.17	111.50	7.1	4,267	0.17%
2021/11/26	11.2	111.05	5	111.20	110.50	6.2	4,364	0.14%
2021/11/25	5.1	115.60	2	115.00	115.00	3.1	4,481	0.07%
2021/11/24	1.1	115.52	0	0.00	116.00	1.1	4,646	0.02%
2021/11/23	13	116.54	0	0.00	116.50	13	4,773	0.27%
2021/11/22	1	118.50	3.1	119.35	119.50	-2.1	5,098	-0.04%
2021/11/19	16.1	117.93	1	119.50	117.50	15.1	5,223	0.29%
2021/11/18	16	120.34	2	121.25	118.50	14	5,434	0.26%
2021/11/17	2	120.50	2.4	121.01	121.00	-0.4	5,565	-0.01%
2021/11/16	12.1	120.55	2	122.50	120.00	10.1	6,052	0.17%
2021/11/15	5	119.60	14	122.64	123.50	-9	6,597	-0.14%
2021/11/12	10	117.25	11	118.27	115.00	-1	6,774	-0.01%
2021/11/11	15	119.37	2	120.75	119.00	13	6,835	0.19%
2021/11/10	0	0.00	2	122.25	122.50	-2	6,912	-0.03%
2021/11/09	1	121.00	1	122.50	121.00	0	7,044	0.00%
2021/11/08	18	121.22	0	0.00	121.50	18	7,156	0.25%
2021/11/05	19	127.89	4	127.38	125.00	15	7,227	0.21%
2021/11/04	5	125.60	8.1	126.37	127.50	-3.1	7,276	-0.04%
2021/11/03	0	0.00	10	123.40	124.00	-10	7,331	-0.14%
2021/11/02	25	123.90	4	126.25	121.00	21	7,415	0.28%
2021/11/01	21	128.83	16.1	129.07	128.50	4.9	7,473	0.07%
2021/10/29	18	126.81	5.1	127.72	128.00	12.9	7,451	0.17%
2021/10/28	19	125.50	23	126.28	127.00	-4	7,657	-0.05%
2021/10/27	4	122.13	8	123.75	123.50	-4	8,018	-0.05%
2021/10/26	15	122.50	14	124.86	121.50	1	8,164	0.01%
2021/10/25	7	115.50	7	120.00	119.50	0	8,196	0.00%
2021/10/22	7	117.36	2	120.00	119.00	5	8,280	0.06%
2021/10/21	5.1	122.51	3	119.33	120.00	2.1	8,378	0.02%
2021/10/20	5	123.30	15	124.33	125.00	-10	8,616	-0.12%
2021/10/19	10	118.30	7.6	119.30	118.50	2.4	8,556	0.03%
2021/10/18	2	115.75	1	116.01	113.00	1	8,553	0.01%
2021/10/15	1	116.00	5	116.00	115.00	-4	8,634	-0.05%
2021/10/14	1	113.49	1	114.00	112.00	0	8,716	0.00%
2021/10/13	4	110.38	1	111.50	109.50	3	8,810	0.03%
2021/10/12	5	115.20	2	114.08	114.00	3	8,903	0.03%
2021/10/08	3	115.67	7	116.14	118.00	-4	8,975	-0.04%
2021/10/07	0.1	113.50	4	114.75	116.00	-3.9	9,154	-0.04%
2021/10/06	7	109.79	2.1	108.76	108.50	5	9,458	0.05%
2021/10/05	7	104.47	3	110.33	110.50	4	9,615	0.04%
2021/10/04	23.1	107.57	6	107.33	106.50	17.1	9,607	0.18%
2021/10/01	11.1	118.14	0	0.00	117.00	11.1	9,629	0.11%
2021/09/30	3	120.50	3	121.67	121.00	0	9,826	0.00%
2021/09/29	7	116.43	1	116.50	116.00	6	9,791	0.06%
2021/09/28	2	119.00	4	119.63	119.50	-2	9,830	-0.02%
2021/09/27	4	122.50	14	122.39	122.00	-10	9,839	-0.10%
2021/09/24	18.1	122.11	17.5	122.81	124.00	0.6	9,883	0.01%
2021/09/23	30	121.62	7.6	119.78	119.50	22.4	9,870	0.23%
2021/09/22	4.1	120.07	5	122.10	121.50	-0.9	9,829	-0.01%
2021/09/17	19	119.74	31	120.81	122.00	-12	9,792	-0.12%
2021/09/16	62.2	118.53	1	122.50	116.00	61.2	9,647	0.63%
2021/09/15	17.1	120.23	25	120.78	121.00	-8	9,633	-0.08%
2021/09/14	8.1	125.38	6	126.00	125.00	2.1	9,625	0.02%
2021/09/13	14.1	132.67	1	130.00	129.00	13.1	9,595	0.14%
2021/09/10	6.1	131.02	4	132.25	133.50	2.1	9,675	0.02%
2021/09/09	4.1	132.97	5	132.70	131.50	-1	9,770	-0.01%
2021/09/08	10.6	131.95	2	132.50	130.50	8.6	9,784	0.09%
2021/09/07	16	135.38	7	135.79	136.00	9	9,817	0.09%
2021/09/06	9	140.89	14	138.32	139.00	-5	10,054	-0.05%
2021/09/03	22	145.05	19	144.74	143.50	3	10,156	0.03%
2021/09/02	13	151.08	18.1	150.97	144.50	-5.1	10,227	-0.05%
2021/09/01	26	145.73	38	144.11	150.00	-12	10,176	-0.12%
2021/08/31	15	150.63	14	150.11	148.50	1	10,064	0.01%
2021/08/30	21.2	150.73	38	151.21	152.50	-16.8	9,948	-0.17%
2021/08/27	29	145.38	15	144.77	145.00	14	9,773	0.14%
2021/08/26	29	145.81	9	147.17	146.50	20	9,650	0.21%
2021/08/25	15	155.23	12	155.00	155.00	3	9,336	0.03%
2021/08/24	29	162.86	24	163.52	160.00	5	9,217	0.05%
2021/08/23	9	158.89	11.2	159.27	160.00	-2.2	8,997	-0.02%
2021/08/20	54	159.22	47.1	159.68	157.50	6.9	8,834	0.08%
2021/08/19	30	154.22	54	159.12	154.00	-24	8,367	-0.29%
2021/08/18	16	140.72	37	143.97	146.00	-21	7,821	-0.27%
2021/08/17	14.2	136.63	11	133.09	133.00	3.2	7,628	0.04%
2021/08/16	16	135.94	7	135.50	136.50	9	7,558	0.12%
2021/08/13	16	142.78	4	141.50	139.00	12	7,469	0.16%
2021/08/12	11	144.41	26	145.56	144.50	-15	7,343	-0.20%
2021/08/11	21	138.21	11	137.82	137.50	10	7,247	0.14%
2021/08/10	35.1	142.74	16	142.06	146.50	19.1	7,180	0.27%
2021/08/09	58.2	149.16	64	148.70	145.50	-5.8	7,099	-0.08%
2021/08/06	23	154.04	8	153.94	153.00	15	7,026	0.21%
2021/08/05	20	166.63	29	165.59	160.50	-9	6,942	-0.13%
2021/08/04	10	165.20	11	163.95	165.50	-1	6,896	-0.01%
2021/08/03	19	168.74	14	167.89	168.00	5	6,888	0.07%
2021/08/02	32	165.83	56.3	166.25	169.00	-24.3	6,612	-0.37%
2021/07/30	7	156.79	10	156.95	155.50	-3	6,183	-0.05%
2021/07/29	18	149.11	21	150.67	151.00	-3	6,024	-0.05%
2021/07/28	11	138.05	9	139.78	142.50	2	5,871	0.03%
2021/07/27	18	149.83	9	150.67	146.00	9	5,843	0.15%
2021/07/26	10	155.00	58	156.51	156.50	-48	5,752	-0.83%
2021/07/23	7	145.29	8	146.06	146.00	-1	5,509	-0.02%
2021/07/22	9	141.83	8	143.38	144.00	1	5,459	0.02%
2021/07/21	5	141.10	4	142.00	142.00	1	5,497	0.02%
2021/07/20	5	140.50	3	141.50	138.00	2	5,480	0.04%
2021/07/19	11	142.41	2	143.00	142.50	9	5,504	0.16%
2021/07/16	8	151.31	7	150.23	148.00	1	5,634	0.02%
2021/07/15	5	150.30	6	150.17	149.00	-1	5,743	-0.02%
2021/07/14	8	146.63	8	145.38	153.00	0	5,836	0.00%
2021/07/13	9	145.39	28.1	147.03	145.00	-19.1	5,708	-0.33%
2021/07/12	1	139.00	26	138.38	139.00	-25	5,417	-0.46%
2021/07/09	6	131.33	3	132.83	131.00	3	5,365	0.06%
2021/07/08	13	136.42	3	134.67	134.00	10	5,441	0.18%
2021/07/07	34	138.97	38.9	138.22	140.00	-4.9	5,481	-0.09%
2021/07/06	7	135.36	1	136.00	133.00	6	5,522	0.11%
2021/07/05	4	132.38	7	132.50	133.00	-3	5,913	-0.05%
2021/07/02	5	127.50	21	126.88	128.50	-16	6,265	-0.26%
2021/07/01	20	126.05	1	126.00	125.50	19	6,354	0.30%
2021/06/30	5	130.00	5.2	131.50	132.00	-0.2	6,325	0.00%
2021/06/29	5	131.10	4	129.25	129.00	1	6,404	0.02%
2021/06/28	5	131.30	5	130.80	133.00	0	6,434	0.00%
2021/06/25	8	136.63	4	133.50	132.50	4	6,556	0.06%
2021/06/24	4	134.75	15	136.07	136.00	-11	6,503	-0.17%
2021/06/23	11	130.27	27	132.89	134.50	-16	6,406	-0.25%
2021/06/22	10	129.95	3	129.33	127.50	7	6,324	0.11%
2021/06/21	22	131.02	14	131.07	128.00	8	6,272	0.13%
2021/06/18	12	136.83	26	137.52	137.00	-14	6,206	-0.23%
2021/06/17	8	131.56	15	134.00	135.00	-7	6,095	-0.12%
2021/06/16	13	133.58	5	134.40	132.50	8	6,034	0.13%
2021/06/15	35	131.86	56.5	133.71	132.50	-21.5	5,943	-0.36%
2021/06/11	10	125.45	18	124.50	125.00	-8	5,677	-0.14%
2021/06/10	47	119.01	29	118.62	118.00	18	5,530	0.33%
2021/06/09	6	118.50	13	119.04	121.50	-7	5,412	-0.13%
2021/06/08	12	110.33	2	110.50	110.50	10	5,312	0.19%
2021/06/07	2	105.00	12	106.17	110.50	-10	5,325	-0.19%
2021/06/04	4	109.38	6	109.17	108.50	-2	5,314	-0.04%
2021/06/03	1	109.00	4	110.63	111.50	-3	5,324	-0.06%
2021/06/02	6	110.17	11	112.27	111.00	-5	5,325	-0.09%
2021/06/01	4	114.50	5	113.20	113.00	-1	5,309	-0.02%
2021/05/28	6	109.25	5	109.50	109.50	1	5,383	0.02%
2021/05/27	11.1	109.14	13	108.62	107.50	-2	5,387	-0.04%
2021/05/26	11	107.27	13	107.62	108.00	-2	5,366	-0.04%
2021/05/25	7	107.21	4	107.00	107.50	3	5,382	0.06%
2021/05/24	10	100.50	10.6	101.62	104.50	-0.6	5,393	-0.01%
2021/05/21	8	99.59	5	99.32	99.70	3	5,413	0.06%
2021/05/20	5	98.58	11	98.90	96.70	-6	5,480	-0.11%
2021/05/19	38	99.26	8	97.20	98.90	30	5,517	0.54%
2021/05/18	3	95.20	9	95.27	96.80	-6	5,515	-0.11%
2021/05/17	12.2	89.73	19	91.72	88.00	-6.8	5,549	-0.12%
2021/05/14	8.2	98.53	8	99.36	97.20	0.1	5,515	0.00%
2021/05/13	18	98.30	14	96.06	99.00	4	5,493	0.07%
2021/05/12	10	101.28	11	102.18	99.90	-1	5,461	-0.02%
2021/05/11	21.4	109.84	20	111.13	109.00	1.4	5,391	0.03%
2021/05/10	14	121.54	4	119.63	119.00	10	5,343	0.19%
2021/05/07	5.6	120.52	18	122.86	125.00	-12.4	5,364	-0.23%
2021/05/06	32	115.13	6	114.42	114.00	26	5,377	0.48%
2021/05/05	18.1	117.62	2	116.50	114.50	16.1	5,394	0.30%
2021/05/04	24	121.12	11.1	119.24	121.00	13	5,542	0.23%
2021/05/03	8	130.31	1	131.50	126.50	7	5,564	0.13%
2021/04/29	10	135.90	3	133.00	136.50	7	5,807	0.12%
2021/04/28	11	139.00	6	139.08	138.50	5	5,874	0.09%
2021/04/27	30	138.00	18	141.11	137.50	12	6,178	0.19%
2021/04/26	6.2	136.86	24	136.71	137.00	-17.9	6,454	-0.28%
2021/04/23	15	134.10	214	132.13	138.50	-199	6,454	-3.08%	大賣/鉅額交易
2021/04/22	30	139.05	21.1	141.19	131.50	9	6,439	0.14%
2021/04/21	12	140.54	20.6	141.75	140.00	-8.6	6,306	-0.14%
2021/04/20	94	136.74	16	136.16	137.00	78	6,202	1.26%
2021/04/19	4	127.63	9.3	130.39	130.50	-5.3	6,241	-0.08%
2021/04/16	73	129.54	15	127.17	125.50	58	6,432	0.90%
2021/04/15	8	125.56	16.3	127.64	127.00	-8.3	6,455	-0.13%
2021/04/14	27.2	120.11	69.3	116.16	121.50	-42.1	6,342	-0.66%
2021/04/13	19	131.39	22	132.55	127.00	-3	6,256	-0.05%
2021/04/12	23.5	133.71	16	132.81	128.00	7.5	6,102	0.12%
2021/04/09	50.4	147.85	46.6	146.32	142.00	3.8	5,857	0.06%
2021/04/08	135	132.83	66	137.39	140.00	69	5,478	1.26%	大買/
2021/04/07	5	124.70	36.4	125.03	127.50	-31.4	5,050	-0.62%
2021/04/06	1	120.50	2	120.00	120.00	-1	4,938	-0.02%
2021/04/01	0	0.00	3.6	123.14	121.50	-3.6	4,915	-0.07%
2021/03/31	9.3	122.52	11	123.36	124.00	-1.7	4,804	-0.04%
2021/03/30	93.1	120.97	90.5	122.71	122.00	2.7	4,744	0.06%
2021/03/29	3	117.33	0	0.00	117.00	3	4,583	0.07%
2021/03/25	29	117.91	3	116.50	116.00	26	4,594	0.57%
2021/03/24	0	0.00	0.1	118.00	117.00	-0.1	4,581	0.00%
2021/03/23	3	119.00	4	118.38	117.50	-1	4,577	-0.02%
2021/03/22	4	118.50	5	117.50	117.00	-1	4,558	-0.02%
2021/03/19	0	0.00	3	117.00	118.00	-3	4,561	-0.07%
2021/03/18	6.5	117.90	3	117.33	118.00	3.5	4,562	0.08%
2021/03/17	21	119.31	25	119.30	117.50	-4	4,591	-0.09%
2021/03/16	1	117.50	3.3	117.00	116.50	-2.3	4,607	-0.05%
2021/03/15	4.3	116.97	5	115.10	118.00	-0.7	4,628	-0.02%
2021/03/12	1	115.00	5.5	114.45	114.50	-4.5	4,679	-0.10%
2021/03/11	4	113.50	2	113.25	113.50	2	4,734	0.04%
2021/03/10	5	112.30	6	111.42	112.00	-1	4,763	-0.02%
2021/03/09	5.1	108.01	3	108.00	109.50	2.1	4,802	0.04%
2021/03/08	8	110.56	3	109.00	109.00	5	4,840	0.10%
2021/03/05	3	111.67	5	110.30	111.50	-2	4,888	-0.04%
2021/03/04	22	111.14	1	113.00	111.00	21	4,938	0.43%
2021/03/03	6	111.25	1	112.00	112.00	5	4,940	0.10%
2021/03/02	3.4	118.50	3.5	116.93	114.50	-0.1	4,915	0.00%
2021/02/26	2.5	118.80	11.1	118.46	118.00	-8.6	4,977	-0.17%
2021/02/25	3.5	119.93	3	120.17	121.50	0.5	5,067	0.01%
2021/02/24	1.1	120.32	1	121.50	119.00	0.1	5,158	0.00%
2021/02/23	3	123.67	5	123.40	123.00	-2	5,285	-0.04%
2021/02/22	10	120.30	37	123.05	123.00	-27	5,316	-0.51%
2021/02/19	1	118.50	1	120.00	120.00	0	5,338	0.00%
2021/02/18	7.1	115.28	2	115.75	117.00	5.1	5,602	0.09%
2021/02/17	3	111.00	5	113.10	114.50	-2	5,912	-0.03%
2021/02/05	2	106.75	1	108.00	107.50	1	5,970	0.02%
2021/02/04	29.1	106.47	3	106.00	106.50	26.1	6,105	0.43%
2021/02/03	5	107.31	0	0.00	107.00	5	6,234	0.08%
2021/02/02	6.2	109.10	3	108.33	109.50	3.2	6,334	0.05%
2021/02/01	6	106.50	4.1	107.25	106.00	2	6,524	0.03%
2021/01/29	13	112.15	14	109.11	108.00	-1	6,785	-0.01%
2021/01/28	3	113.83	3	113.00	112.00	0	6,863	0.00%
2021/01/27	22	118.27	7	117.64	117.00	15	6,812	0.22%
2021/01/26	14.5	120.37	31	122.07	118.50	-16.5	6,774	-0.24%
2021/01/25	4.1	128.51	6	129.58	129.50	-1.9	6,587	-0.03%
2021/01/22	10	128.85	33.2	130.39	130.00	-23.2	6,491	-0.36%
2021/01/21	13	125.23	17.8	124.49	124.00	-4.8	6,220	-0.08%
2021/01/20	48.6	125.19	40.8	125.05	124.00	7.8	6,102	0.13%
2021/01/19	9	125.50	33	126.65	128.00	-24	5,762	-0.42%
2021/01/18	5	117.59	7	115.29	118.50	-2	5,397	-0.04%
2021/01/15	12.2	115.54	6	115.92	114.00	6.2	5,394	0.11%
2021/01/14	4	122.38	15.2	123.02	120.50	-11.2	5,309	-0.21%
2021/01/13	10.2	120.25	13	120.27	121.50	-2.8	5,213	-0.05%
2021/01/12	41	122.17	16	120.47	117.00	25	5,098	0.49%
2021/01/11	123	118.78	134	119.32	123.00	-11	4,869	-0.23%	大買/大賣/
2021/01/08	23	110.30	12.6	111.66	112.00	10.4	4,619	0.23%
2021/01/07	13	106.88	3.4	106.79	106.50	9.6	4,556	0.21%
2021/01/06	15.1	108.83	2	108.00	106.00	13.1	4,565	0.29%
2021/01/05	7	109.57	6	108.92	108.50	1	4,531	0.02%
2021/01/04	4	111.75	0	0.00	111.50	4	4,543	0.09%
2020/12/31	21	113.69	10	113.05	112.50	11	4,531	0.24%
2020/12/30	1	109.00	3	109.33	109.50	-2	4,467	-0.04%
2020/12/29	5	108.30	1	108.00	108.00	4	4,502	0.09%
2020/12/28	2	107.00	3	108.50	109.50	-1	4,506	-0.02%
2020/12/25	0	108.00	0	0.00	108.00	0	4,507	0.00%
2020/12/24	1	110.96	2	110.00	108.50	-1	4,519	-0.02%
2020/12/23	3.2	108.01	3	108.83	108.00	0.2	4,538	0.00%
2020/12/22	4	107.75	4	108.63	106.00	0	4,616	0.00%
2020/12/21	3	105.17	0	105.00	105.50	3	4,628	0.06%
2020/12/18	5	107.40	0	0.00	106.50	5	4,640	0.11%
2020/12/17	2	108.25	3	108.33	108.50	-1	4,670	-0.02%
2020/12/16	6	110.00	5	110.50	110.00	1	4,710	0.02%
2020/12/15	3	108.33	7	107.36	106.00	-4	4,729	-0.08%
2020/12/14	3.1	110.18	2	110.75	109.50	1.1	4,777	0.02%
2020/12/11	7	110.79	9.8	108.59	110.50	-2.8	4,891	-0.06%
2020/12/10	8	112.31	4.2	113.02	112.00	3.8	4,894	0.08%
2020/12/09	3	116.67	4	117.25	117.50	-1	4,901	-0.02%
2020/12/08	8	115.50	25	117.36	117.50	-17	4,895	-0.35%
2020/12/07	6	112.33	4	111.38	110.00	2	4,842	0.04%
2020/12/04	3	117.00	2	116.50	114.50	1	4,847	0.02%
2020/12/03	3	119.83	2	118.50	118.00	1	4,921	0.02%
2020/12/02	4	118.00	2	118.50	120.00	2	4,935	0.04%
2020/12/01	5	116.50	6	115.67	117.50	-1	4,993	-0.02%
2020/11/30	12	117.33	3	119.00	115.50	9	4,970	0.18%
2020/11/27	4	118.88	4	119.00	119.00	0	4,961	0.00%
2020/11/26	3	117.33	6	117.42	117.00	-3	4,964	-0.06%
2020/11/25	8	119.38	2	117.50	117.00	6	4,950	0.12%
2020/11/24	10.6	117.67	18	117.25	119.00	-7.4	4,927	-0.15%
2020/11/23	4	122.00	4	119.63	120.50	0	4,900	0.00%
2020/11/20	6	122.58	18	123.11	123.50	-12	4,846	-0.25%
2020/11/19	4.2	118.95	2	119.75	118.00	2.2	4,746	0.05%
2020/11/18	9	121.83	4	121.75	121.50	5	4,776	0.10%
2020/11/17	50	123.68	22	125.18	121.50	28	4,817	0.58%
2020/11/16	10	118.90	46	121.24	124.50	-36	4,669	-0.77%
2020/11/13	4	112.00	16	113.34	115.50	-12	4,448	-0.27%
2020/11/12	12	111.04	4	112.25	111.00	8	4,613	0.17%
2020/11/11	8	110.38	10.7	111.47	113.00	-2.7	4,541	-0.06%
2020/11/10	5	107.30	12	107.88	107.00	-7	4,454	-0.16%
2020/11/09	15	112.73	19	113.03	113.00	-4	4,409	-0.09%
2020/11/06	52	106.17	59.1	106.76	107.00	-7.1	4,336	-0.16%
2020/11/05	10	96.80	20	98.21	101.00	-10	4,137	-0.24%
2020/11/04	9	92.63	5	91.78	92.20	4	4,153	0.10%
2020/11/03	0	0.00	2	91.55	92.30	-2	4,350	-0.05%
2020/11/02	6	89.03	4	89.18	89.10	2	4,427	0.05%
2020/10/30	1	90.80	4	89.15	88.10	-3	4,514	-0.07%
2020/10/29	2	89.10	2	90.10	90.50	0	4,616	0.00%
2020/10/28	14	91.44	3	90.13	90.00	11	4,731	0.23%
2020/10/27	3	92.20	2	93.00	92.60	1	4,822	0.02%
2020/10/26	1	94.50	5	94.20	93.80	-4	5,022	-0.08%
2020/10/23	13	99.07	7	98.23	97.20	6	5,396	0.11%
2020/10/22	1	95.90	1	96.50	96.80	0	5,608	0.00%
2020/10/21	2	95.75	2	96.05	95.50	0	6,018	0.00%
2020/10/20	1	97.30	2	97.10	94.80	-1	6,462	-0.02%
2020/10/19	1.3	95.98	0	0.00	96.60	1.3	6,495	0.02%
2020/10/16	7	96.30	2	98.35	95.00	5	6,502	0.08%
2020/10/15	1	100.50	0	0.00	99.50	1	6,509	0.02%
2020/10/14	2.3	100.57	5	99.44	100.50	-2.7	6,522	-0.04%
2020/10/13	1	97.50	3	97.97	98.70	-2	6,515	-0.03%
2020/10/12	19	98.43	16	99.38	97.80	3	6,527	0.05%
2020/10/08	2	101.00	1	101.00	101.50	1	6,505	0.02%
2020/10/07	1	101.00	2	101.75	101.50	-1	6,507	-0.02%
2020/10/06	2	103.25	1	104.00	103.00	1	6,508	0.02%
2020/10/05	2	101.00	0	0.00	101.00	2	6,513	0.03%
2020/09/30	0	0.00	5	101.60	103.00	-5	6,646	-0.08%
2020/09/29	2	101.00	1	101.00	101.50	1	6,649	0.02%
2020/09/28	8	97.90	1	98.90	99.60	7	6,685	0.10%
2020/09/25	20	97.20	11	97.15	96.00	9	6,807	0.13%
2020/09/24	2	102.50	1	101.00	101.00	1	7,063	0.01%
2020/09/23	6	104.42	4	103.50	104.00	2	7,298	0.03%
2020/09/22	3	105.17	3	105.83	105.00	0	7,599	0.00%
2020/09/21	4	106.38	2	110.50	105.00	2	7,760	0.03%
2020/09/18	4	111.13	2	111.75	111.50	2	7,750	0.03%
2020/09/17	5	112.30	4	111.75	110.50	1	7,828	0.01%
2020/09/16	5	112.30	6	112.42	112.50	-1	7,804	-0.01%
2020/09/15	2	108.50	1	108.00	108.00	1	7,700	0.01%
2020/09/14	4	109.13	7	109.14	110.00	-3	7,689	-0.04%
2020/09/10	3	107.17	1	108.00	104.50	2	7,606	0.03%
2020/09/09	5	104.10	9	104.61	108.50	-4	7,609	-0.05%
2020/09/08	7	107.50	10	107.10	106.00	-3	7,578	-0.04%
2020/09/07	16	104.19	17	107.76	103.00	-1	7,492	-0.01%
2020/09/04	14	109.46	11	111.68	108.50	3	7,472	0.04%
2020/09/03	2	115.75	2	117.50	114.50	0	7,406	0.00%
2020/09/02	15	116.20	14	116.82	115.50	1	7,399	0.01%
2020/09/01	3	114.33	8	113.25	116.00	-5	7,370	-0.07%
2020/08/31	2	113.75	2	114.50	113.00	0	7,342	0.00%
2020/08/28	6	111.75	2	115.50	116.00	4	7,379	0.05%
2020/08/27	7	115.14	8	114.81	113.50	-1	7,374	-0.01%
2020/08/26	7.4	118.22	2	119.00	118.00	5.4	7,434	0.07%
2020/08/25	3	117.67	2	117.25	117.50	1	7,555	0.01%
2020/08/24	19	114.24	11	115.00	115.50	8	7,492	0.11%
2020/08/21	11	113.14	11	111.18	116.00	0	7,404	0.00%
2020/08/20	19	110.47	18	111.69	105.50	1	7,291	0.01%
2020/08/19	6	119.25	1	116.00	116.00	5	7,141	0.07%
2020/08/18	20	118.05	5	120.10	122.00	15	7,055	0.21%
2020/08/17	2	128.50	1	130.50	127.00	1	6,806	0.01%
2020/08/14	1	130.50	14	131.93	133.00	-13	6,785	-0.19%
2020/08/13	3	132.50	3	131.33	130.00	0	6,799	0.00%
2020/08/12	11	126.55	11	126.23	131.00	0	6,749	0.00%
2020/08/11	59	128.63	58	129.30	127.00	1	6,637	0.02%
2020/08/10	21	129.10	20	129.48	130.00	1	6,680	0.01%
2020/08/07	20	133.03	5	136.90	131.50	15	6,637	0.23%
2020/08/06	5	144.90	4	145.25	146.00	1	6,596	0.02%
2020/08/05	9	148.28	9.1	148.52	149.00	-0.1	6,536	0.00%
2020/08/04	7	145.14	4	146.63	145.00	3	6,507	0.05%
2020/08/03	19	153.24	21	151.55	149.00	-2	6,400	-0.03%
2020/07/31	0	0.00	3	149.00	150.50	-3	6,271	-0.05%
2020/07/30	75	149.82	63	149.65	150.00	12	6,200	0.19%
2020/07/29	8	148.44	20	148.80	153.00	-12	6,062	-0.20%
2020/07/28	26	144.88	74	146.51	139.50	-48	5,667	-0.85%
2020/07/27	57	160.75	35.9	155.68	154.50	21.1	5,405	0.39%
2020/07/24	13	156.85	142	156.05	159.50	-129	4,974	-2.59%	大賣/鉅額交易
2020/07/23	0	0.00	21	141.43	145.00	-21	4,511	-0.47%
2020/07/22	1	137.00	1	138.00	136.50	0	4,475	0.00%
2020/07/21	1	134.00	47	133.23	135.00	-46	4,446	-1.03%
2020/07/20	0	0.00	2	126.50	125.00	-2	4,420	-0.05%
2020/07/17	0	0.00	51	120.06	122.00	-51	4,403	-1.16%
2020/07/16	0	0.00	138	121.71	123.00	-138	4,414	-3.13%	大賣/鉅額交易
2020/07/15	0	0.00	19	130.00	129.00	-19	4,403	-0.43%
2020/07/14	9	135.00	0	0.00	132.00	9	4,442	0.20%
2020/07/13	7	139.86	6	141.67	140.00	1	4,452	0.02%
2020/07/10	0	0.00	3	133.50	136.00	-3	4,446	-0.07%
2020/07/09	13	140.69	25.9	140.67	141.50	-12.9	4,416	-0.29%
2020/07/08	0	0.00	43	129.00	129.00	-43	4,276	-1.01%
2020/07/07	5.6	116.25	23	115.28	117.50	-17.4	4,259	-0.41%
2020/07/06	17	116.06	17	116.68	117.50	0	4,226	0.00%
2020/07/03	112	114.82	104.5	114.98	113.50	7.5	4,118	0.18%	大買/大賣/
2020/07/02	29	106.22	57	108.87	111.00	-28	3,810	-0.73%
2020/07/01	44	97.13	83	99.21	101.00	-39	3,548	-1.10%
2020/06/30	17.4	91.52	34	91.79	92.00	-16.6	3,226	-0.51%
2020/06/29	4	85.53	3	86.30	86.20	1	3,039	0.03%
2020/06/24	22	86.20	15	86.43	86.60	7	3,018	0.23%
2020/06/23	22	83.78	26	82.62	84.10	-4	2,929	-0.14%
2020/06/22	3	81.77	4	83.10	82.20	-1	2,921	-0.03%
2020/06/19	1	81.60	13	82.94	81.50	-12	2,916	-0.41%
2020/06/18	11	79.98	0	0.00	80.30	11	2,896	0.38%
2020/06/17	3	81.37	7	80.93	80.80	-4	2,889	-0.14%
2020/06/16	8	80.85	22	81.63	81.70	-14	2,902	-0.48%
2020/06/15	1	78.90	19	79.60	78.90	-18	2,883	-0.62%
2020/06/12	7	76.59	9	76.51	77.00	-2	2,857	-0.07%
2020/06/11	45	78.26	30	78.43	78.10	15	2,845	0.53%
2020/06/10	4	81.38	5	82.14	81.50	-1	2,811	-0.04%
2020/06/09	16	84.79	13	85.09	83.40	3	2,806	0.11%
2020/06/08	9	85.30	3	85.10	84.30	6	2,805	0.21%
2020/06/05	0	0.00	2	84.70	85.00	-2	2,794	-0.07%
2020/06/04	13	86.85	18	86.56	85.10	-5	2,794	-0.18%
2020/06/03	11	84.97	8	84.71	84.50	3	2,744	0.11%
2020/06/02	54	84.95	2	83.75	83.60	52	2,689	1.93%
2020/06/01	5	84.82	81.3	85.52	87.80	-76.3	2,549	-2.99%
2020/05/29	0	0.00	7	79.94	79.90	-7	2,361	-0.30%
2020/05/28	8	78.58	2	79.75	78.90	6	2,353	0.25%
2020/05/27	4	81.05	32	81.27	79.80	-28	2,338	-1.20%
2020/05/26	1	81.40	6.3	81.54	81.30	-5.3	2,343	-0.23%
2020/05/25	15	79.37	24	79.67	81.50	-9	2,327	-0.39%
2020/05/22	4.3	80.03	2	81.60	78.90	2.3	2,301	0.10%
2020/05/21	13	82.32	24	81.40	80.90	-11	2,279	-0.48%
2020/05/20	12	81.58	19	81.49	82.30	-7	2,232	-0.31%
2020/05/19	5	79.54	40	79.59	79.90	-35	2,198	-1.59%
2020/05/18	7	79.69	18	79.83	78.90	-11	2,182	-0.50%
2020/05/15	41	82.53	17	82.41	80.50	24	2,177	1.10%
2020/05/14	21	79.35	75	80.62	79.20	-54	2,070	-2.61%
2020/05/13	52	78.29	123	78.43	78.30	-71	2,019	-3.52%	大賣/
2020/05/12	41	74.67	10	75.12	75.10	31	1,855	1.67%
2020/05/11	24	75.01	76	75.18	75.50	-52	1,826	-2.85%
2020/05/08	18	72.42	9	72.14	72.40	9	1,755	0.51%
2020/05/07	17	72.28	21	72.41	72.10	-4	1,741	-0.23%
2020/05/06	13	71.98	29	72.00	72.00	-16	1,737	-0.92%
2020/05/05	20	69.58	118	69.18	70.40	-98	1,723	-5.69%	大賣/
2020/05/04	13	64.79	13	64.65	64.80	0	1,654	0.00%
2020/04/30	8	65.93	21	66.34	66.40	-13	1,657	-0.78%
2020/04/29	50	63.99	3	64.13	63.70	47	1,653	2.84%
2020/04/28	15	64.41	14	64.14	64.10	1	1,666	0.06%
2020/04/27	7	63.80	8	64.09	64.40	-1	1,720	-0.06%
2020/04/24	0	0.00	4	63.40	63.10	-4	1,770	-0.23%
2020/04/23	3	63.23	0	0.00	63.00	3	1,789	0.17%
2020/04/22	15	60.92	8	62.05	62.70	7	1,808	0.39%
2020/04/21	13	63.37	13	63.96	61.70	0	1,844	0.00%
2020/04/20	7	63.56	1	63.80	63.30	6	1,872	0.32%
2020/04/17	84	63.49	37	63.65	62.60	47	1,890	2.49%
2020/04/16	13	60.74	30	61.53	61.60	-17	1,857	-0.92%
2020/04/15	27	59.59	1	59.80	58.90	26	1,857	1.40%
2020/04/14	0	0.00	2	59.05	59.10	-2	1,931	-0.10%
2020/04/13	11	57.73	0	0.00	56.70	11	1,943	0.57%
2020/04/10	8	58.73	3	58.17	58.30	5	1,957	0.26%
2020/04/09	9	59.30	12	58.70	58.80	-3	1,996	-0.15%
2020/04/08	6	58.75	9	58.91	59.70	-3	1,980	-0.15%
2020/04/07	8	55.30	12	55.64	56.70	-4	1,951	-0.20%
2020/04/06	11	52.33	20	52.54	53.70	-9	1,957	-0.46%
2020/04/01	0	0.00	1	51.50	51.60	-1	1,965	-0.05%
2020/03/31	0	0.00	3	51.80	51.40	-3	1,980	-0.15%
2020/03/30	11	50.44	6	50.87	51.20	5	2,003	0.25%
2020/03/27	14	54.26	11	54.09	52.40	3	2,002	0.15%
2020/03/26	6	51.88	3	51.77	52.50	3	2,011	0.15%
2020/03/25	0	0.00	52	50.89	51.10	-52	2,002	-2.60%
2020/03/24	3	46.50	2	47.00	46.50	1	2,026	0.05%
2020/03/23	25	44.28	1	43.20	44.20	24	2,047	1.17%
2020/03/20	31	46.99	7	47.79	47.50	24	2,128	1.13%
2020/03/19	43	44.60	16	45.20	44.10	27	2,159	1.25%
2020/03/18	19	50.33	1	51.50	49.00	18	2,231	0.81%
2020/03/17	28	51.54	0	0.00	51.00	28	2,483	1.13%
2020/03/16	3	55.27	2	54.70	54.00	1	2,553	0.04%
2020/03/13	36	55.14	3	55.80	57.00	33	2,624	1.26%
2020/03/12	49	61.44	0	0.00	60.60	49	2,733	1.79%
2020/03/11	3	66.20	0	0.00	66.00	3	2,846	0.11%
2020/03/10	7	66.86	1	66.90	68.00	6	3,007	0.20%
2020/03/09	19	67.92	6	67.60	66.60	13	3,011	0.43%
2020/03/06	2	70.55	0	0.00	70.70	2	3,005	0.07%
2020/03/05	10	71.72	2	71.90	70.90	8	3,014	0.27%
2020/03/04	2	70.60	0	0.00	71.10	2	3,038	0.07%
2020/03/03	1	72.60	0	0.00	71.70	1	3,040	0.03%
2020/03/02	12	70.93	5	70.90	70.70	7	3,084	0.23%
2020/02/27	6	71.93	0	0.00	70.70	6	3,106	0.19%
2020/02/26	7	74.44	4	74.30	73.90	3	3,144	0.10%
2020/02/25	3	74.60	4	74.38	74.30	-1	3,136	-0.03%
2020/02/24	0	0.00	4	75.65	75.30	-4	3,126	-0.13%
2020/02/20	5	78.08	14	78.03	78.00	-9	3,126	-0.29%
2020/02/19	4	76.78	0	0.00	76.90	4	3,154	0.13%
2020/02/18	2	75.60	2	77.35	76.00	0	3,149	0.00%
2020/02/17	13	78.78	12	78.78	79.40	1	3,111	0.03%
2020/02/14	1	78.80	32	77.11	78.40	-31	3,081	-1.01%
2020/02/13	14	73.98	2	74.40	73.70	12	3,019	0.40%
2020/02/12	2	74.35	3	74.50	74.20	-1	3,007	-0.03%
2020/02/11	4	73.03	2	73.60	73.60	2	2,996	0.07%
2020/02/10	3	72.03	6	72.23	72.20	-3	2,994	-0.10%
2020/02/07	5	73.82	0	0.00	73.10	5	2,998	0.17%
2020/02/06	5	75.46	7	76.03	76.70	-2	2,982	-0.07%
2020/02/05	3	74.20	3	73.97	73.10	0	2,937	0.00%
2020/02/04	0	0.00	1	74.00	74.50	-1	2,919	-0.03%
2020/02/03	2	71.15	3	71.80	72.60	-1	2,903	-0.03%
2020/01/31	9	74.17	5	74.64	73.80	4	2,878	0.14%
2020/01/30	14	72.81	17	73.21	73.50	-3	2,853	-0.11%
2020/01/20	29	81.73	46	81.48	80.10	-17	2,794	-0.61%
2020/01/17	3	81.23	34	81.07	80.60	-31	2,733	-1.13%
2020/01/15	3	80.37	13	81.42	80.90	-10	2,699	-0.37%
2020/01/14	26	79.62	28	80.12	80.00	-2	2,653	-0.08%
2020/01/13	5	77.08	7	78.41	78.60	-2	2,605	-0.08%
2020/01/10	4	76.25	0	0.00	75.10	4	2,563	0.16%
2020/01/09	3	75.30	3	75.27	76.10	0	2,537	0.00%
2020/01/08	3	74.60	17	74.48	74.10	-14	2,508	-0.56%
2020/01/07	10	71.75	9	70.36	71.50	1	2,421	0.04%
2020/01/06	10	73.54	2	73.90	73.10	8	2,393	0.33%
2020/01/03	13	75.86	3	76.27	75.30	10	2,364	0.42%
2019/12/31	1	79.00	1	79.50	79.00	0	2,305	0.00%
2019/12/30	12	79.98	4	80.10	80.30	8	2,286	0.35%
2019/12/27	15	78.93	1	78.70	78.70	14	2,240	0.62%
2019/12/25	0	0.00	12	79.10	78.50	-12	2,201	-0.55%
2019/12/24	6	77.20	2	77.10	76.60	4	2,179	0.18%
2019/12/23	13	77.35	10	76.05	75.90	3	2,174	0.14%
2019/12/20	8	77.44	7	78.49	78.40	1	2,136	0.05%
2019/12/19	9	79.37	12	78.90	78.50	-3	2,115	-0.14%
2019/12/18	8	79.18	7	78.51	78.50	1	2,093	0.05%
2019/12/17	21	81.92	17	81.28	80.50	4	2,059	0.19%
2019/12/16	5	79.80	0	0.00	80.00	5	2,004	0.25%
2019/12/13	25	81.04	8.4	79.95	80.00	16.6	1,949	0.85%
2019/12/12	25	81.02	44.1	82.18	81.50	-19.1	1,845	-1.03%
2019/12/11	5	77.60	22	77.85	77.80	-17	1,582	-1.07%
2019/12/10	3	76.70	6	76.15	76.30	-3	1,488	-0.20%
2019/12/09	48	77.92	57	77.21	78.20	-9	1,409	-0.64%
2019/12/06	6	73.18	32	74.48	74.10	-26	1,258	-2.07%
2019/12/05	39	70.32	27	71.60	72.00	12	1,124	1.07%
2019/12/04	1	68.40	2	69.40	68.70	-1	979	-0.10%
2019/12/03	0	0.00	8	68.34	68.50	-8	1,074	-0.75%
2019/12/02	1	67.40	1	68.30	67.10	0	1,074	0.00%
2019/11/29	7	68.01	1	67.70	68.00	6	1,085	0.55%
2019/11/28	0	0.00	1	67.60	67.10	-1	1,054	-0.09%
2019/11/27	1	69.50	20	68.66	67.60	-19	1,050	-1.81%
2019/11/26	2	67.10	1	67.10	67.70	1	997	0.10%
2019/11/25	1	66.80	28	66.83	67.60	-27	981	-2.75%
2019/11/21	9	64.00	2	63.60	64.20	7	946	0.74%
2019/11/20	4	65.30	1	65.10	64.70	3	957	0.31%
2019/11/19	0	0.00	2	66.70	65.90	-2	1,015	-0.20%
2019/11/18	19	66.61	18	66.19	66.00	1	1,004	0.10%
2019/11/15	2	62.30	2	64.00	63.90	0	933	0.00%
2019/11/13	0	0.00	12	62.96	62.70	-12	917	-1.31%
2019/11/12	6	61.75	0	0.00	61.70	6	901	0.67%
2019/11/11	1	61.80	0	0.00	61.70	1	900	0.11%
2019/11/07	15	61.97	0	0.00	61.80	15	909	1.65%
2019/11/05	0	0.00	1	63.10	63.30	-1	900	-0.11%
2019/11/01	1	61.00	0	0.00	62.10	1	902	0.11%
2019/10/30	11	62.60	1	62.70	62.70	10	917	1.09%
2019/10/24	1	63.50	5	63.66	63.50	-4	922	-0.43%
2019/10/23	0	0.00	5	62.50	63.00	-5	924	-0.54%
2019/10/22	2	61.30	0	0.00	61.20	2	948	0.21%
2019/10/21	7	61.03	3	61.00	60.90	4	956	0.42%
2019/10/18	1	62.30	1	62.60	62.00	0	946	0.00%
2019/10/17	1	62.10	0	0.00	62.10	1	946	0.11%
2019/10/16	4	62.63	0	0.00	62.10	4	950	0.42%
2019/10/14	1	61.50	0	0.00	61.40	1	945	0.11%
2019/10/09	0	0.00	2	61.80	61.90	-2	939	-0.21%
2019/10/08	15	62.00	0	0.00	62.00	15	943	1.59%
2019/10/03	4	63.70	0	0.00	63.70	4	939	0.43%
2019/10/02	5	62.50	0	0.00	62.90	5	939	0.53%
2019/10/01	1	63.10	0	0.00	62.90	1	938	0.11%
2019/09/27	23	63.03	0	0.00	62.70	23	937	2.45%
2019/09/26	1	65.70	5	65.70	64.70	-4	927	-0.43%
2019/09/25	10	64.35	6	64.60	64.30	4	923	0.43%
2019/09/24	2	65.50	0	0.00	65.00	2	952	0.21%
2019/09/23	19	66.03	4	66.80	65.40	15	972	1.54%
2019/09/20	0	0.00	3	65.97	65.70	-3	952	-0.31%
2019/09/19	5	66.62	5	67.12	66.20	0	942	0.00%
2019/09/18	2	65.55	0	0.00	65.10	2	904	0.22%
2019/09/16	0	0.00	1	65.50	65.10	-1	911	-0.11%
2019/09/12	2	65.60	0	0.00	65.20	2	907	0.22%
2019/09/11	5	66.80	8	66.68	65.40	-3	906	-0.33%
2019/09/10	5	66.10	2	65.10	66.50	3	892	0.34%
2019/09/09	0	0.00	5	65.70	66.20	-5	883	-0.57%
2019/09/06	3	65.77	8	67.00	67.00	-5	865	-0.58%
2019/09/05	14	67.51	35	67.45	66.70	-21	831	-2.53%
2019/09/04	13	64.17	0	0.00	64.10	13	711	1.83%
2019/09/03	0	0.00	4	66.20	66.30	-4	698	-0.57%
2019/09/02	1	64.70	0	0.00	64.70	1	669	0.15%
2019/08/30	7	64.66	0	0.00	64.90	7	666	1.05%
2019/08/28	1	66.80	2	66.40	65.20	-1	657	-0.15%
2019/08/27	2	66.25	15	66.32	66.70	-13	641	-2.03%
2019/08/26	19	63.48	0	0.00	63.50	19	618	3.07%
2019/08/23	2	67.30	11	65.97	65.90	-9	617	-1.46%
2019/08/22	8	68.34	23	66.76	65.90	-15	613	-2.44%
2019/08/21	9	63.90	6	64.20	64.50	3	562	0.53%
2019/08/20	0	0.00	1	62.00	61.60	-1	554	-0.18%
2019/08/15	8	60.04	5	60.24	60.20	3	587	0.51%
2019/08/14	2	61.10	0	0.00	60.80	2	585	0.34%
2019/08/13	4	61.80	0	0.00	61.20	4	588	0.68%
2019/08/12	1	62.60	2	62.65	62.60	-1	587	-0.17%
2019/08/08	3	61.20	0	0.00	61.90	3	586	0.51%
2019/08/07	4	61.08	0	0.00	60.60	4	592	0.68%
2019/08/06	9	59.64	1	59.80	61.30	8	607	1.32%
2019/08/05	4	61.45	0	0.00	61.30	4	608	0.66%
2019/08/02	9	63.63	2	62.90	62.40	7	612	1.14%
2019/08/01	1	66.70	0	0.00	66.20	1	602	0.17%
2019/07/31	1	66.40	0	0.00	66.70	1	603	0.17%
2019/07/30	1	67.10	0	0.00	66.20	1	607	0.16%
2019/07/25	2	68.40	1	67.80	68.40	1	613	0.16%
2019/07/24	0	0.00	10	67.94	68.60	-10	601	-1.66%
2019/07/23	1	66.80	5	66.48	66.00	-4	579	-0.69%
2019/07/22	0	0.00	8	65.49	65.50	-8	580	-1.38%
2019/07/19	0	0.00	1	64.30	64.40	-1	576	-0.17%
2019/07/18	2	63.95	0	0.00	64.00	2	583	0.34%
2019/07/16	1	65.00	0	0.00	65.40	1	588	0.17%
2019/07/12	5	67.00	21	65.72	65.20	-16	600	-2.66%
2019/07/11	0	0.00	2	65.85	65.80	-2	605	-0.33%
2019/07/09	0	0.00	1	64.50	64.60	-1	655	-0.15%
2019/07/08	4	64.13	0	0.00	64.40	4	664	0.60%
2019/07/05	1	65.30	0	0.00	65.30	1	702	0.14%
2019/07/03	2	65.75	8	65.20	65.30	-6	723	-0.83%
2019/07/02	1	66.00	3	66.47	67.10	-2	764	-0.26%
2019/07/01	0	0.00	4	65.35	66.40	-4	795	-0.50%
2019/06/28	10	63.15	15	63.75	62.60	-5	935	-0.53%
2019/06/27	0	0.00	10	61.16	61.00	-10	921	-1.09%
2019/06/26	1	59.80	0	0.00	60.60	1	935	0.11%
2019/06/25	1	60.10	1	60.30	60.00	0	945	0.00%
2019/06/24	0	0.00	2	60.50	60.70	-2	951	-0.21%
2019/06/21	3	62.60	6	62.10	61.00	-3	963	-0.31%
2019/06/20	0	0.00	11	61.59	61.80	-11	978	-1.12%
2019/06/19	2	59.55	5	59.60	60.00	-3	1,016	-0.30%
2019/06/18	1	58.80	0	0.00	58.50	1	1,033	0.10%
2019/06/17	0	0.00	3.3	59.47	59.50	-3.3	1,105	-0.29%
2019/06/13	1	59.10	3	59.67	59.40	-2	1,209	-0.17%
2019/06/12	2	59.65	2	60.30	59.50	0	1,208	0.00%
2019/06/11	7.3	59.99	7	59.10	59.30	0.3	1,209	0.02%
2019/06/10	3	57.10	18	57.79	58.40	-15	1,204	-1.25%
2019/06/06	4	57.05	0	0.00	56.70	4	1,204	0.33%
2019/06/05	8	57.83	5	59.10	57.70	3	1,201	0.25%
2019/06/04	6	58.50	0	0.00	58.40	6	1,200	0.50%
2019/06/03	1	58.00	0	0.00	59.00	1	1,204	0.08%
2019/05/31	24	58.85	2	58.80	58.90	22	1,204	1.83%
2019/05/30	1	57.70	2	58.00	58.10	-1	1,204	-0.08%
2019/05/29	8	56.28	1	56.50	56.50	7	1,194	0.59%
2019/05/28	8	58.10	1	59.00	57.90	7	1,180	0.59%
2019/05/27	18	59.39	0	0.00	59.50	18	1,165	1.54%
2019/05/24	5	60.26	1	60.60	60.40	4	1,159	0.34%
2019/05/23	16	59.93	0	0.00	60.40	16	1,163	1.38%
2019/05/22	2	64.65	0	0.00	64.00	2	1,147	0.17%
2019/05/21	1	63.20	1	64.40	64.80	0	1,164	0.00%
2019/05/20	6	64.02	3	64.53	63.60	3	1,178	0.25%
2019/05/17	5	67.20	3	67.87	65.50	2	1,184	0.17%
2019/05/16	1	67.20	3	67.83	67.40	-2	1,191	-0.17%
2019/05/15	2	66.30	4	67.33	67.40	-2	1,201	-0.17%
2019/05/14	12	63.99	4	65.50	64.60	8	1,212	0.66%
2019/05/13	4	66.98	1	69.00	66.80	3	1,209	0.25%
2019/05/10	2	69.35	1	69.80	69.80	1	1,219	0.08%
2019/05/09	12	68.86	0.4	68.90	68.70	11.6	1,223	0.95%
2019/05/08	0	0.00	0	70.70	70.90	0	1,226	0.00%
2019/05/07	1	71.20	0	71.60	71.60	1	1,249	0.08%
2019/05/06	5	70.74	0	0.00	70.60	5	1,263	0.40%
2019/05/03	7	72.07	10	72.60	72.90	-3	1,281	-0.23%
2019/04/30	1	69.80	0	0.00	70.30	1	1,290	0.08%
2019/04/29	0	0.00	2	71.00	70.20	-2	1,302	-0.15%
2019/04/26	8	70.00	0	0.00	70.10	8	1,307	0.61%
2019/04/25	1	72.30	0	0.00	72.00	1	1,319	0.08%
2019/04/24	3	72.90	0	0.00	71.90	3	1,363	0.22%
2019/04/23	4	71.93	11	71.31	73.40	-7	1,391	-0.50%
2019/04/18	2	71.65	1	73.10	71.30	1	1,542	0.06%
2019/04/17	10	73.50	0	0.00	73.10	10	1,566	0.64%
2019/04/16	5	72.26	7	71.69	73.40	-2	1,608	-0.12%
2019/04/15	6	74.50	2	74.15	73.00	4	1,595	0.25%
2019/04/12	6	72.98	0	0.00	72.50	6	1,564	0.38%
2019/04/11	1	74.50	2	73.00	72.90	-1	1,555	-0.06%
2019/04/10	1	77.30	0	0.00	76.80	1	1,513	0.07%
2019/04/09	1	78.80	0	0.00	78.30	1	1,499	0.07%
2019/04/08	3	78.83	3	79.17	78.10	0	1,491	0.00%
2019/04/03	3	78.30	8	78.15	78.20	-5	1,444	-0.35%
2019/04/02	2	78.30	36	78.74	78.50	-34	1,398	-2.43%
2019/04/01	0	0.00	20	71.88	72.50	-20	1,222	-1.64%
2019/03/29	4	68.38	5	70.10	70.50	-1	1,202	-0.08%
2019/03/28	10	68.74	1	70.00	68.30	9	1,186	0.76%
2019/03/27	0	0.00	1	71.40	69.90	-1	1,181	-0.08%
2019/03/26	0.1	70.80	3	70.70	70.90	-2.9	1,182	-0.24%
2019/03/25	5	69.94	0	0.00	69.00	5	1,170	0.43%
2019/03/22	4	73.00	17	73.25	73.50	-13	1,147	-1.13%
2019/03/21	1	71.60	5	72.12	72.30	-4	1,115	-0.36%
2019/03/20	2	72.30	15	72.61	72.20	-13	1,099	-1.18%
2019/03/19	2	69.65	58	68.93	69.60	-56	1,029	-5.44%
2019/03/18	6	64.27	16	65.10	64.40	-10	956	-1.05%
2019/03/15	0	0.00	16	62.33	62.60	-16	927	-1.72%
2019/03/14	2	61.40	0	0.00	62.90	2	925	0.22%
2019/03/13	7	61.57	0	0.00	61.40	7	922	0.76%
2019/03/11	3	60.67	0	0.00	60.80	3	926	0.32%
2019/03/08	2	60.40	0	0.00	60.80	2	932	0.21%
2019/03/07	8	60.08	0	0.00	60.00	8	931	0.86%
2019/03/05	3	61.57	0	0.00	61.70	3	934	0.32%
2019/03/04	2	60.55	2	60.70	60.70	0	927	0.00%
2019/02/26	2	61.80	10	61.77	61.70	-8	921	-0.87%
2019/02/25	4	62.03	0	0.00	61.80	4	918	0.44%
2019/02/22	8.1	62.14	0	0.00	61.60	8.1	917	0.88%
2019/02/21	3	63.30	4	63.58	63.70	-1	904	-0.11%
2019/02/20	12	62.77	2	66.00	62.50	10	890	1.13%
2019/02/19	1	63.80	23	64.59	65.00	-22	871	-2.52%
2019/02/18	14	63.18	0	0.00	62.50	14	855	1.64%
2019/02/15	0	0.00	6	65.23	64.50	-6	842	-0.71%
2019/02/14	0	0.00	14	65.56	65.50	-14	828	-1.69%
2019/02/13	4	64.55	0	0.00	65.50	4	814	0.49%
2019/02/12	4	63.95	7	64.07	64.10	-3	796	-0.38%
2019/02/11	0	0.00	6	64.80	65.10	-6	781	-0.77%
2019/01/30	1	64.90	21	65.33	64.00	-20	762	-2.62%
2019/01/28	2	67.80	16	67.68	66.50	-14	737	-1.90%
2019/01/25	9	65.60	30	65.82	66.00	-21	715	-2.94%
2019/01/24	3	66.23	15	66.35	66.00	-12	697	-1.72%
2019/01/23	4	64.00	14	65.14	64.50	-10	672	-1.49%
2019/01/22	6	65.90	4	65.70	64.90	2	660	0.30%
2019/01/21	0	0.00	9	64.43	65.30	-9	653	-1.38%
2019/01/18	2	64.15	9	64.49	64.50	-7	638	-1.10%
2019/01/17	0	0.00	22	64.85	64.20	-22	625	-3.52%
2019/01/16	4	63.55	12	64.03	64.80	-8	602	-1.33%
2019/01/15	1	62.00	24	63.24	64.50	-23	556	-4.14%
2019/01/14	11	62.28	21	62.08	61.80	-10	518	-1.93%
2019/01/11	0	0.00	27	60.83	61.10	-27	475	-5.68%
2019/01/10	17	59.36	35	60.57	60.20	-18	427	-4.21%
2019/01/09	11.1	57.12	19	57.66	57.60	-7.9	354	-2.24%
2019/01/08	13	55.47	2	56.85	56.60	11	328	3.35%
2019/01/07	0	0.00	6	52.82	53.00	-6	284	-2.11%
2019/01/04	0.1	53.00	0	0.00	53.00	0.1	294	0.02%
2018/12/26	1.1	52.90	0	0.00	53.00	1.1	362	0.29%
2018/12/21	2	52.80	0	0.00	52.80	2	370	0.54%
2018/12/20	6	51.58	0	0.00	50.80	6	369	1.63%
2018/12/19	3	52.50	2	54.05	52.50	1	362	0.28%
2018/12/18	0	0.00	1	54.60	54.00	-1	355	-0.28%
2018/12/17	8	56.11	0	0.00	55.20	8	353	2.26%
2018/12/14	8	56.18	9	57.69	56.00	-1	364	-0.27%
2018/12/13	0	0.00	5	56.74	56.90	-5	351	-1.42%
2018/12/11	6	55.13	0	0.00	54.90	6	344	1.74%
2018/12/07	0	0.00	1	55.00	55.30	-1	343	-0.29%
2018/12/06	9	54.07	9	54.66	53.90	0	345	0.00%
2018/12/05	4	55.28	0	0.00	55.10	4	346	1.16%
2018/12/04	0	0.00	6	56.48	57.00	-6	344	-1.74%
2018/12/03	4	56.58	25	56.84	56.70	-21	349	-6.01%
2018/11/30	5	55.38	0	0.00	55.20	5	347	1.44%
2018/11/29	4	54.40	2	54.25	54.30	2	342	0.58%
2018/11/28	2	52.05	0	0.00	52.40	2	335	0.60%
2018/11/26	3	50.00	0	0.00	50.20	3	352	0.85%
2018/11/23	1	50.30	0	0.00	50.00	1	370	0.27%
2018/11/22	0	0.00	1	51.50	50.80	-1	374	-0.27%
2018/11/14	1	53.00	0	0.00	51.80	1	500	0.20%
2018/11/13	1	51.20	0	0.00	52.20	1	503	0.20%
2018/11/09	6	52.30	1	52.20	52.10	5	506	0.99%
2018/11/08	6	52.00	0	0.00	52.00	6	510	1.17%
2018/11/05	0	0.00	1	51.80	52.10	-1	562	-0.18%
2018/11/02	2	52.20	0	0.00	51.80	2	582	0.34%
2018/11/01	2	51.50	0	0.00	51.40	2	601	0.33%
2018/10/31	0	0.00	1	50.90	50.70	-1	618	-0.16%
2018/10/29	0	0.00	1	49.00	48.40	-1	755	-0.13%
2018/10/26	1	47.65	4	49.35	48.30	-3	763	-0.39%
2018/10/25	2	49.20	0	0.00	48.85	2	761	0.26%
2018/10/24	1	50.60	3	50.80	50.60	-2	771	-0.26%
2018/10/19	2	49.00	0	0.00	50.60	2	783	0.26%
2018/10/18	1	51.50	1	50.90	50.90	0	782	0.00%
2018/10/17	0	0.00	4	51.65	50.90	-4	781	-0.51%
2018/10/16	4	49.83	0	0.00	49.70	4	774	0.52%
2018/10/15	8	50.03	0	0.00	49.60	8	770	1.04%
2018/10/12	13	50.25	3	50.90	50.90	10	765	1.31%
2018/10/11	22	48.88	0	0.00	49.50	22	756	2.91%
2018/10/09	43.5	51.92	0	0.00	51.90	43.5	737	5.90%
2018/10/08	3	52.57	0	0.00	52.10	3	728	0.41%
2018/10/05	27	54.43	0	0.00	54.00	27	716	3.78%
2018/10/04	11	57.85	4	58.50	57.90	7	691	1.01%
2018/10/03	8	59.60	0	0.00	59.60	8	679	1.18%
2018/10/01	1	62.00	0	0.00	61.90	1	682	0.15%
2018/09/28	5	61.70	0	0.00	61.70	5	683	0.73%
2018/09/27	1	62.00	0	0.00	61.70	1	684	0.15%
2018/09/26	5	62.00	0	0.00	61.70	5	684	0.73%
2018/09/25	0	0.00	3	62.20	61.90	-3	684	-0.44%
2018/09/21	18	61.99	1	61.60	62.50	17	684	2.48%
2018/09/20	3	61.70	2	60.60	61.00	1	683	0.15%
2018/09/18	1	64.00	0	0.00	64.40	1	674	0.15%
2018/09/14	0	0.00	3	65.30	65.40	-3	679	-0.44%
2018/09/12	5	63.66	0	0.00	63.80	5	679	0.74%
2018/09/10	6	66.00	7	63.54	63.90	-1	691	-0.14%
2018/09/07	12	65.13	8	65.60	64.70	4	691	0.58%
2018/09/06	2	66.80	0	0.00	66.60	2	716	0.28%
2018/09/04	1	67.50	1	67.40	67.30	0	749	0.00%
2018/09/03	7	66.89	0	0.00	66.40	7	763	0.92%
2018/08/31	3	68.93	6	69.58	69.30	-3	753	-0.40%
2018/08/30	3	69.00	6	69.65	68.80	-3	748	-0.40%
2018/08/29	1	68.00	0	0.00	68.30	1	730	0.14%
2018/08/28	5	68.00	5	67.80	67.70	0	726	0.00%
2018/08/27	5	69.74	14	70.13	68.30	-9	717	-1.25%
2018/08/24	20	70.04	18	69.13	68.80	2	696	0.29%
2018/08/23	5	67.90	23	68.17	69.20	-18	649	-2.77%
2018/08/22	5	63.10	0	0.00	63.00	5	611	0.82%
2018/08/21	1	62.90	0	0.00	62.90	1	610	0.16%
2018/08/20	4	63.00	6	63.20	62.60	-2	613	-0.33%
2018/08/17	2	64.45	0	0.00	63.20	2	612	0.33%
2018/08/15	3	64.00	1	63.60	64.70	2	615	0.32%
2018/08/14	3	64.27	0	0.00	65.20	3	618	0.49%
2018/08/13	3	63.43	0	0.00	64.10	3	638	0.47%
2018/08/10	11	68.28	13	68.86	67.60	-2	640	-0.31%
2018/08/09	6	68.48	1	70.20	71.00	5	618	0.81%
2018/08/08	40	71.32	0	0.00	70.20	40	598	6.69%
2018/08/07	15	70.43	16	70.10	71.00	-1	576	-0.17%
2018/08/06	114	71.24	39	70.60	71.30	75	557	13.44%	大買/
2018/08/03	76	66.06	27	67.69	67.80	49	469	10.44%
2018/08/01	2	62.50	1	62.50	62.60	1	409	0.24%
2018/07/31	18	62.85	0	0.00	62.00	18	408	4.41%
2018/07/26	4	61.08	0	0.00	60.80	4	386	1.04%
2018/07/25	1	60.80	0.1	61.50	61.30	0.9	385	0.22%
2018/07/24	0	0.00	2	61.05	61.50	-2	385	-0.52%
2018/07/23	0	0.00	9	60.73	60.30	-9	384	-2.34%
2018/07/20	1	61.00	0	0.00	60.70	1	386	0.26%
2018/07/17	1	61.90	1	63.20	63.80	0	395	0.00%
2018/07/12	3	59.83	1	59.60	59.70	2	400	0.50%
2018/07/11	0	0.00	1	60.00	59.90	-1	404	-0.25%
2018/07/09	7	60.53	0	0.00	60.70	7	401	1.74%
2018/07/06	0	0.00	1	58.80	59.00	-1	397	-0.25%
2018/07/05	2	57.40	0	0.00	58.20	2	396	0.51%
2018/07/04	0.1	58.40	0	0.00	58.30	0.1	393	0.04%
2018/07/03	0.2	59.50	0	0.00	59.20	0.2	395	0.05%
2018/06/29	1	60.90	0	0.00	60.70	1	394	0.25%
2018/06/28	13	60.06	0	0.00	59.30	13	394	3.29%
2018/06/27	7	60.57	0	0.00	60.20	7	393	1.78%
2018/06/26	6	59.75	2	59.85	60.20	4	394	1.01%
2018/06/22	0	0.00	1	65.30	63.70	-1	386	-0.26%
2018/06/20	7	64.20	1	65.00	64.80	6	385	1.56%
2018/06/19	0	0.00	4	69.10	67.60	-4	380	-1.05%
2018/06/15	1	67.00	1	66.70	67.10	0	375	0.00%
2018/06/14	23	67.51	9	67.70	67.50	14	369	3.78%
2018/06/13	1	64.20	14	66.26	67.20	-13	336	-3.87%
2018/06/12	0	0.00	5	61.00	61.10	-5	300	-1.66%
2018/06/11	7	61.56	7	61.93	61.20	0	299	0.00%
2018/06/07	7	60.34	2	60.90	59.50	5	287	1.74%
2018/06/06	3	58.90	2	59.25	59.30	1	282	0.35%
2018/05/31	1	58.80	0	0.00	58.10	1	278	0.36%
2018/05/30	1	59.00	1	59.00	58.80	0	276	0.00%
2018/05/29	3	59.90	0	0.00	59.80	3	272	1.10%
2018/05/28	1	60.80	6	60.73	60.00	-5	269	-1.85%
2018/05/25	1	59.30	0	0.00	59.40	1	263	0.38%
2018/05/24	1	60.00	1	59.70	59.20	0	262	0.00%
2018/05/23	0	0.00	12	59.05	59.80	-12	259	-4.63%
2018/05/22	21	59.66	23	59.39	59.50	-2	255	-0.78%
2018/05/21	26	59.58	23	58.97	60.30	3	246	1.22%
2018/05/18	17	56.68	13	55.45	57.80	4	220	1.82%
2018/05/17	4	52.40	0	0.00	52.60	4	198	2.01%
2018/05/16	2	52.10	0	0.00	52.30	2	198	1.01%
2018/05/14	1	53.10	0	0.00	52.80	1	207	0.48%
2018/05/09	7	52.51	1	52.50	52.20	6	209	2.87%
2018/05/07	8	53.59	2	53.00	52.70	6	207	2.89%
2018/05/03	6	53.03	0	0.00	53.10	6	205	2.92%
2018/05/02	3	54.33	7	54.17	54.30	-4	203	-1.96%
2018/04/30	7	53.64	0	0.00	53.40	7	203	3.45%
2018/04/27	2	52.00	0	0.00	52.00	2	203	0.98%
2018/04/26	5	53.48	2	53.60	51.80	3	202	1.48%
2018/04/25	3	53.37	0	0.00	53.60	3	208	1.44%
2018/04/24	3	50.87	1	51.20	51.20	2	204	0.98%
2018/04/23	9	52.44	1	52.40	52.30	8	198	4.02%
2018/04/20	6	54.10	2	54.10	54.10	4	196	2.04%
2018/04/19	4	55.73	0	0.00	55.80	4	193	2.07%
2018/04/18	3	56.37	1	55.90	55.90	2	191	1.05%
2018/04/17	6	56.92	3	57.33	56.80	3	187	1.60%
2018/04/16	0	0.00	1	58.70	58.50	-1	189	-0.53%
2018/04/12	3	58.50	4	58.70	58.50	-1	190	-0.52%
2018/04/11	2	59.40	0	0.00	59.30	2	197	1.01%
2018/04/10	0	0.00	2	59.60	59.20	-2	206	-0.97%
2018/04/09	3	58.90	7	58.90	59.00	-4	209	-1.91%
2018/04/03	0	0.00	5	59.46	60.40	-5	215	-2.32%
2018/04/02	0	0.00	1	61.20	61.40	-1	216	-0.46%
2018/03/29	7	60.76	8	60.70	60.60	-1	215	-0.46%
2018/03/28	5	61.60	0	0.00	61.80	5	212	2.35%
2018/03/26	7	61.37	0	0.00	61.50	7	212	3.29%
2018/03/23	2	61.80	0	0.00	61.80	2	211	0.95%
2018/03/22	6	62.50	0	0.00	62.40	6	208	2.87%
2018/03/21	1	62.20	1	62.20	62.20	0	205	0.00%
2018/03/20	0	0.00	1	63.50	63.30	-1	201	-0.50%
2018/03/19	6	64.95	0	0.00	64.20	6	202	2.96%
2018/03/16	7	64.53	1	64.10	64.70	6	204	2.93%
2018/03/14	1	65.00	1	64.80	64.90	0	211	0.00%
2018/03/12	0	0.00	4	62.80	63.00	-4	207	-1.92%
2018/03/09	1	62.60	0	0.00	62.00	1	210	0.48%
2018/03/08	1	62.80	0	0.00	62.80	1	222	0.45%
2018/03/07	0	0.00	2	63.20	62.50	-2	230	-0.87%
2018/03/05	0	0.00	1	63.20	62.60	-1	245	-0.41%
2018/03/01	1	63.00	1	63.20	63.00	0	251	0.00%
2018/02/26	3	64.03	0	0.00	63.50	3	272	1.10%
2018/02/23	0	0.00	1	64.50	64.40	-1	274	-0.36%
2018/02/21	1	63.10	1	63.20	63.40	0	278	0.00%
2018/02/09	9	59.31	1	60.30	60.80	8	279	2.86%
2018/02/08	3	63.20	0	0.00	63.20	3	274	1.09%
2018/02/07	13	64.42	0	0.00	63.80	13	275	4.73%
2018/02/06	25	63.58	5	63.10	62.80	20	276	7.24%
2018/02/05	2	66.70	0	0.00	68.00	2	269	0.74%
2018/02/01	0	0.00	2	69.80	69.30	-2	295	-0.68%
2018/01/31	0	0.00	4	68.62	69.10	-4	322	-1.24%
2018/01/30	0	0.00	1	69.30	68.70	-1	324	-0.31%
2018/01/29	1.1	68.98	1	68.80	68.80	0.1	326	0.03%
2018/01/26	1	69.50	0	0.00	69.20	1	328	0.30%
2018/01/25	1	69.30	0	0.00	69.20	1	331	0.30%
2018/01/24	3	70.13	0	0.00	69.90	3	333	0.90%
2018/01/22	0	0.00	2	69.80	70.00	-2	345	-0.58%
2018/01/19	3	70.40	11	71.56	70.00	-8	352	-2.27%
2018/01/18	3	69.43	0	0.00	70.00	3	349	0.86%
2018/01/16	14	71.56	14	71.14	70.70	0	357	0.00%
2018/01/15	2	68.80	10	69.34	71.40	-8	367	-2.18%
2018/01/12	3	68.00	0	0.00	68.00	3	394	0.76%
2018/01/11	1	67.50	0	0.00	67.70	1	399	0.25%
2018/01/10	19	67.86	0	0.00	67.40	19	405	4.69%
2018/01/09	3	70.40	0	0.00	70.30	3	404	0.74%
2018/01/05	4	71.68	0	0.00	71.60	4	413	0.97%
2018/01/04	5	71.74	11	72.07	72.70	-6	419	-1.43%
2018/01/03	3	69.30	1	70.00	69.60	2	413	0.48%
2018/01/02	1	69.40	15	69.85	69.90	-14	415	-3.37%