美時 (1795)-元大-永春券商分點個股進出

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

美時

(1795)

可現股當沖

股價
311.5
漲跌
▼9.5
漲幅
-2.96%
成交量
8,523張
產業
上市生技醫療類股
602人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－元大-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1.3	321.50	11.2	314.19	311.50	-9.9	7,220	-0.14%
2024/04/18	3.9	326.43	2.9	323.86	321.00	1	7,168	0.01%
2024/04/17	2.1	335.73	3	336.67	333.50	-0.9	7,175	-0.01%
2024/04/16	15.1	339.10	28	333.94	334.00	-12.9	7,140	-0.18%
2024/04/15	4.1	336.96	200.2	340.76	332.50	-196.1	7,006	-2.80%	大賣/鉅額交易
2024/04/12	18.4	342.72	9.6	340.15	342.00	8.7	7,026	0.12%
2024/04/11	4.3	330.96	4	326.38	325.00	0.3	6,982	0.00%
2024/04/10	1.1	325.77	41	329.91	326.50	-39.9	6,910	-0.58%
2024/04/09	2	325.50	6.2	326.21	323.00	-4.2	6,861	-0.06%
2024/04/08	5.4	331.68	21.5	328.43	325.00	-16.1	6,869	-0.24%
2024/04/03	5.1	316.05	5.5	314.99	317.50	-0.4	6,735	-0.01%
2024/04/02	1	308.01	1.3	310.23	310.50	-0.3	6,597	0.00%
2024/04/01	13.1	310.59	9	313.22	308.00	4	6,573	0.06%
2024/03/29	2.3	302.80	3.2	305.38	304.00	-0.9	6,465	-0.01%
2024/03/28	15.2	307.91	3	312.67	306.00	12.2	6,436	0.19%
2024/03/27	19.1	308.61	27.5	311.22	310.00	-8.4	6,315	-0.13%
2024/03/26	7.6	296.07	4.1	295.22	293.00	3.5	5,985	0.06%
2024/03/25	9.7	297.47	34.5	298.70	294.50	-24.8	5,987	-0.41%
2024/03/22	1	288.50	15.3	282.05	288.50	-14.3	5,788	-0.25%
2024/03/21	6	275.00	1	275.00	274.50	5	5,766	0.09%
2024/03/20	7	276.79	7.1	278.06	276.50	-0.1	5,825	0.00%
2024/03/19	0	0.00	5.1	274.50	275.50	-5.1	5,811	-0.09%
2024/03/18	7.5	271.07	78	269.87	271.00	-70.5	5,894	-1.20%
2024/03/15	5.1	266.25	6	268.83	271.50	-0.9	5,928	-0.02%
2024/03/14	9	270.00	13	271.27	270.00	-4	5,896	-0.07%
2024/03/13	10.8	269.09	5	272.80	266.50	5.8	5,939	0.10%
2024/03/12	2	274.50	2	275.50	274.00	0	6,023	0.00%
2024/03/11	4.1	273.66	2.1	275.18	273.50	2	6,070	0.03%
2024/03/08	10.2	277.66	5	280.60	275.00	5.2	6,246	0.08%
2024/03/07	16.4	283.50	13.8	285.26	284.00	2.6	6,386	0.04%
2024/03/06	8.5	290.07	1	291.49	289.00	7.4	6,581	0.11%
2024/03/05	6.1	295.42	7	296.29	294.50	-0.9	6,582	-0.01%
2024/03/04	11.5	290.35	4	291.37	291.50	7.4	6,550	0.11%
2024/03/01	0.2	289.15	1.8	289.22	289.50	-1.6	6,606	-0.02%
2024/02/29	7.6	294.81	2.1	293.95	289.50	5.5	6,850	0.08%
2024/02/27	4.3	297.80	19.5	294.54	296.00	-15.2	6,802	-0.22%
2024/02/26	15	286.00	37.1	284.30	293.50	-22.1	6,616	-0.33%
2024/02/23	1	272.50	2	273.25	272.00	-1	6,475	-0.02%
2024/02/22	7.3	273.93	0	0.00	273.00	7.3	6,523	0.11%
2024/02/21	9	277.56	8.2	279.34	276.50	0.8	6,639	0.01%
2024/02/20	2	276.50	1	277.49	275.50	1	6,686	0.01%
2024/02/19	12.3	276.50	9	280.33	275.00	3.3	6,836	0.05%
2024/02/16	2	274.00	8	276.19	277.00	-6	6,991	-0.09%
2024/02/15	19	271.79	2	273.00	273.00	17	7,030	0.24%
2024/02/05	0.1	274.00	0	0.00	275.50	0.1	7,047	0.00%
2024/02/02	8.8	275.57	0.3	274.47	274.50	8.4	7,221	0.12%
2024/02/01	5.1	282.91	8.4	282.23	282.00	-3.3	7,231	-0.05%
2024/01/31	8.1	279.47	13	277.23	279.50	-4.9	7,211	-0.07%
2024/01/30	13.4	273.69	6	280.67	271.00	7.4	7,270	0.10%
2024/01/29	0	276.00	0	0.00	277.00	0	7,243	0.00%
2024/01/26	4	276.12	4	274.13	273.50	0	7,327	0.00%
2024/01/25	2.1	275.29	2	279.50	274.50	0.1	7,375	0.00%
2024/01/24	3.1	276.89	3.3	279.00	278.00	-0.2	7,471	0.00%
2024/01/23	15.1	274.36	10	275.65	276.50	5.1	7,556	0.07%
2024/01/22	8.1	283.81	4	282.75	282.50	4.1	7,586	0.05%
2024/01/19	2	287.75	2	288.50	288.50	0	7,813	0.00%
2024/01/18	0	287.64	1	288.50	288.50	-1	7,923	-0.01%
2024/01/17	16.3	292.24	26.1	291.81	288.50	-9.7	8,052	-0.12%
2024/01/16	6	302.00	8	298.88	303.00	-2	8,078	-0.02%
2024/01/15	4	292.26	17.3	291.42	296.50	-13.3	7,934	-0.17%
2024/01/12	5	282.50	13	285.92	282.50	-8	7,715	-0.10%
2024/01/11	18	282.19	9	284.78	281.50	9	7,746	0.12%
2024/01/10	3.1	288.50	5.4	288.00	290.00	-2.3	7,653	-0.03%
2024/01/09	2.1	285.43	1	287.00	288.00	1.1	7,613	0.01%
2024/01/08	22.2	282.54	20.5	286.37	284.50	1.8	7,572	0.02%
2024/01/05	10	279.00	25.1	280.36	285.00	-15.1	7,456	-0.20%
2024/01/04	9	272.94	6.8	273.97	272.00	2.2	7,277	0.03%
2024/01/03	16.1	275.30	9	275.56	270.50	7.1	7,252	0.10%
2024/01/02	6	274.75	12	276.88	275.50	-6	7,146	-0.08%
2023/12/29	7	270.71	15.5	271.03	272.00	-8.5	7,086	-0.12%
2023/12/28	9.3	267.28	7	265.14	264.00	2.3	7,011	0.03%
2023/12/27	3	264.33	8	267.25	269.50	-5	6,981	-0.07%
2023/12/26	1	260.00	4	262.75	264.00	-3	6,955	-0.04%
2023/12/25	7.1	261.40	7	262.86	260.00	0.1	6,955	0.00%
2023/12/22	5.1	267.98	2	267.50	267.00	3.1	6,893	0.04%
2023/12/21	7.1	268.89	2	272.00	268.50	5.1	6,890	0.07%
2023/12/20	13	275.19	10	276.45	273.50	3	6,861	0.04%
2023/12/19	3	270.33	2	271.75	273.50	1	6,779	0.01%
2023/12/18	11	275.59	9	276.39	272.50	2	6,815	0.03%
2023/12/15	2.1	274.00	7.1	272.60	274.00	-5	6,831	-0.07%
2023/12/14	3.1	268.51	8	269.13	268.50	-5	6,792	-0.07%
2023/12/13	11.1	267.86	4	268.00	264.50	7.1	6,764	0.10%
2023/12/12	8	275.81	6	278.25	274.00	2	6,707	0.03%
2023/12/11	6	273.17	10	275.80	274.50	-4	6,653	-0.06%
2023/12/08	11.6	274.52	5	278.00	272.00	6.5	6,615	0.10%
2023/12/07	10.2	274.69	21	275.60	274.00	-10.8	6,627	-0.16%
2023/12/06	1.1	270.10	0	0.00	270.00	1.1	6,521	0.02%
2023/12/05	8.5	272.44	6	276.58	272.00	2.5	6,487	0.04%
2023/12/04	1.2	270.36	8.1	274.24	277.00	-6.9	6,286	-0.11%
2023/12/01	10.4	268.71	21.6	269.86	267.50	-11.2	6,085	-0.18%
2023/11/30	3.1	258.23	0	0.00	258.50	3.1	5,839	0.05%
2023/11/29	0	0.00	1	256.00	261.00	-1	5,805	-0.02%
2023/11/28	2.4	257.33	1	257.50	258.00	1.4	5,753	0.02%
2023/11/27	8	259.00	24.1	259.23	257.00	-16.1	5,706	-0.28%
2023/11/24	8	247.13	4.1	249.23	250.00	3.9	5,466	0.07%
2023/11/22	12.3	247.40	5	248.90	245.50	7.3	5,363	0.14%
2023/11/21	7.1	248.94	5	249.10	248.00	2.1	5,328	0.04%
2023/11/20	14.1	254.64	13	259.77	251.50	1.1	5,321	0.02%
2023/11/17	9	252.56	8.1	252.21	254.00	1	5,218	0.02%
2023/11/16	20.4	256.33	26	254.02	253.00	-5.6	5,168	-0.11%
2023/11/15	10	248.25	21.1	247.26	252.00	-11.1	5,061	-0.22%
2023/11/14	13	235.27	4.2	236.38	238.50	8.8	4,929	0.18%
2023/11/13	6	235.25	5	234.40	233.00	1	4,992	0.02%
2023/11/10	10.1	240.46	14	242.82	240.50	-3.9	5,229	-0.07%
2023/11/09	11	238.73	6	239.92	236.00	5	5,220	0.10%
2023/11/08	7	243.43	4	243.63	242.00	3	5,433	0.06%
2023/11/07	22.1	248.14	26.1	247.78	243.50	-4	5,584	-0.07%
2023/11/06	9.1	247.80	10	246.75	247.00	-0.9	5,726	-0.02%
2023/11/03	5	246.40	5	248.60	244.50	0	5,828	0.00%
2023/11/02	9	246.67	11.1	249.31	248.50	-2	5,801	-0.03%
2023/11/01	23	253.37	32	252.38	251.00	-9	5,757	-0.16%
2023/10/31	18	251.42	10.2	254.46	252.00	7.8	5,689	0.14%
2023/10/30	11.2	254.39	10	255.35	252.00	1.1	5,730	0.02%
2023/10/27	30	247.25	27.4	250.09	254.00	2.6	5,619	0.05%
2023/10/26	20.1	239.36	14	240.00	236.00	6.1	5,359	0.11%
2023/10/25	17.2	238.76	27.2	239.62	240.00	-10	5,272	-0.19%
2023/10/24	6	223.93	23	223.78	230.00	-17	5,133	-0.33%
2023/10/23	11	211.59	12.1	214.25	215.00	-1.1	5,129	-0.02%
2023/10/20	4	212.24	2	208.75	208.50	2	5,254	0.04%
2023/10/19	11	215.82	10.1	217.22	218.00	0.9	5,417	0.02%
2023/10/18	4.1	214.29	6.1	212.02	210.50	-2	5,566	-0.04%
2023/10/17	7.1	219.30	5	217.10	217.00	2.1	5,735	0.04%
2023/10/16	8	222.00	2	220.50	220.50	6	5,918	0.10%
2023/10/13	14.1	232.54	2.2	227.66	227.50	11.9	5,982	0.20%
2023/10/12	3	230.33	4	232.25	232.50	-1	6,058	-0.02%
2023/10/11	7.1	232.79	2	234.00	232.00	5.1	6,183	0.08%
2023/10/06	2.2	237.55	2	238.25	238.00	0.2	6,303	0.00%
2023/10/05	5	236.20	6	236.92	235.00	-1	6,449	-0.02%
2023/10/04	2	231.25	3	232.67	232.50	-1	6,534	-0.02%
2023/10/03	4	236.73	5	235.50	234.00	-1	6,640	-0.01%
2023/10/02	4.1	239.23	3	239.50	238.00	1.1	6,719	0.02%
2023/09/28	5	239.29	5	239.50	238.50	0	6,825	0.00%
2023/09/27	4	234.38	4	236.50	237.00	0	6,999	0.00%
2023/09/26	5.1	236.57	2	235.25	235.50	3.1	7,184	0.04%
2023/09/25	2	239.00	3	239.17	239.50	-1	7,529	-0.01%
2023/09/22	3	232.17	39	229.50	234.00	-36	7,696	-0.47%
2023/09/21	13	232.77	13.1	232.66	233.50	-0.1	7,937	0.00%
2023/09/20	16.1	239.47	44	238.59	237.50	-27.9	8,128	-0.34%
2023/09/19	71	250.70	7	251.36	249.50	64	8,256	0.78%
2023/09/18	3	247.50	2	247.50	246.50	1	8,281	0.01%
2023/09/15	1	245.00	1	246.50	246.50	0	8,385	0.00%
2023/09/14	4	245.50	2	247.25	246.50	2	8,414	0.02%
2023/09/13	1	241.00	1	242.50	242.50	0	8,469	0.00%
2023/09/12	6.4	238.33	4	239.13	240.00	2.4	8,595	0.03%
2023/09/11	3	248.00	7	249.71	246.00	-4	8,647	-0.05%
2023/09/08	6	245.58	3	245.82	246.00	3	8,758	0.03%
2023/09/06	4	250.13	3	251.83	250.00	1	8,820	0.01%
2023/09/05	9.2	253.20	3	252.67	250.00	6.2	8,860	0.07%
2023/09/04	3	256.17	1	256.00	256.00	2	8,916	0.02%
2023/09/01	1	257.50	9	258.28	258.50	-8	8,964	-0.09%
2023/08/31	10	256.80	9	261.83	253.50	1	9,023	0.01%
2023/08/30	3	256.50	8	256.81	257.00	-5	9,202	-0.05%
2023/08/29	1	251.00	2	250.75	252.00	-1	9,210	-0.01%
2023/08/28	1.1	247.60	1	249.50	247.50	0.1	9,262	0.00%
2023/08/25	6	250.58	3	249.83	248.00	3	9,287	0.03%
2023/08/24	5	250.79	4	253.75	249.50	1	9,305	0.01%
2023/08/23	9.5	251.54	1	249.50	249.50	8.5	9,304	0.09%
2023/08/22	6	255.42	0	0.00	255.00	6	9,425	0.06%
2023/08/21	1	260.00	3	259.83	260.00	-2	9,482	-0.02%
2023/08/18	4.1	257.85	2	261.25	254.00	2.1	9,590	0.02%
2023/08/17	9.1	261.54	8	260.25	259.50	1.1	9,709	0.01%
2023/08/16	35.2	270.75	21	272.67	268.00	14.2	9,745	0.15%
2023/08/15	22.1	263.46	40	262.80	263.50	-17.9	10,042	-0.18%
2023/08/14	51.6	249.45	25.8	250.38	250.00	25.8	10,398	0.25%
2023/08/11	31.9	278.04	19	280.74	269.00	12.9	10,493	0.12%
2023/08/10	16	291.91	39	280.12	286.00	-23	10,356	-0.22%
2023/08/09	39	288.75	12	284.13	292.00	27	10,287	0.26%
2023/08/08	3.2	280.84	8	280.50	280.50	-4.8	10,417	-0.05%
2023/08/07	1	286.49	1	290.50	285.50	0	10,717	0.00%
2023/08/04	1.1	280.06	2	287.00	289.50	-0.9	10,779	-0.01%
2023/08/02	17.1	294.02	2	300.75	285.50	15.1	10,840	0.14%
2023/08/01	5	290.50	3	291.68	293.00	2	10,808	0.02%
2023/07/31	4.1	285.86	2	289.50	286.50	2.1	10,838	0.02%
2023/07/28	2.4	287.06	1	288.50	286.00	1.4	11,103	0.01%
2023/07/27	5	293.50	0	0.00	291.50	5	11,155	0.04%
2023/07/26	4.1	294.41	2	290.25	291.00	2.1	11,327	0.02%
2023/07/25	53.1	301.87	4	299.51	301.00	49.1	11,201	0.44%
2023/07/24	9.3	302.84	41	301.02	302.00	-31.7	11,079	-0.29%
2023/07/21	14.1	293.32	26.3	293.41	291.00	-12.2	10,941	-0.11%
2023/07/20	6.2	289.00	2	290.50	287.00	4.2	10,868	0.04%
2023/07/19	14.2	295.50	13	292.85	292.00	1.2	10,780	0.01%
2023/07/18	4.6	282.95	0	0.00	283.00	4.6	10,718	0.04%
2023/07/17	2.2	287.03	1	283.00	288.50	1.2	10,907	0.01%
2023/07/14	6.7	276.50	18	275.25	277.50	-11.3	10,937	-0.10%
2023/07/13	7.5	285.59	4	287.00	280.00	3.5	10,846	0.03%
2023/07/12	7.1	291.36	5	291.50	290.00	2.1	10,748	0.02%
2023/07/11	4.1	283.56	2	283.50	283.00	2.1	10,628	0.02%
2023/07/10	2	283.00	4.5	284.41	285.00	-2.5	10,638	-0.02%
2023/07/07	5.1	288.30	3	290.50	284.50	2.1	10,601	0.02%
2023/07/06	10.2	293.01	6	292.42	290.00	4.2	10,550	0.04%
2023/07/05	6	299.93	3	302.33	294.50	3	10,508	0.03%
2023/07/04	8.5	300.27	2.1	299.67	297.00	6.4	10,684	0.06%
2023/07/03	36.5	297.94	17	298.87	299.00	19.4	10,815	0.18%
2023/06/30	8.1	338.38	7	334.14	325.50	1.1	10,553	0.01%
2023/06/29	39.1	339.94	40.1	337.78	338.50	-1	10,581	-0.01%
2023/06/28	29	333.88	41	332.99	333.50	-12	10,466	-0.11%
2023/06/27	73.1	325.81	75	325.51	329.00	-1.9	10,336	-0.02%
2023/06/26	5	308.00	4	311.75	311.50	1	10,210	0.01%
2023/06/21	25.1	309.90	4	311.38	308.00	21.1	10,262	0.21%
2023/06/20	3	321.50	101	322.32	320.00	-98	10,186	-0.96%	大賣/
2023/06/19	5.2	324.71	4	324.25	324.00	1.2	10,176	0.01%
2023/06/16	9.1	326.98	5	325.90	323.00	4.1	10,180	0.04%
2023/06/15	3.2	325.47	12	321.17	330.00	-8.8	10,090	-0.09%
2023/06/14	16.1	314.49	16	317.16	314.00	0.1	10,005	0.00%
2023/06/13	4	313.63	4	312.50	311.50	0	10,016	0.00%
2023/06/12	3	315.83	1	314.00	314.00	2	10,106	0.02%
2023/06/09	0	0.00	3	317.85	319.00	-3	10,155	-0.03%
2023/06/08	2	315.00	11	312.77	311.00	-9	10,193	-0.09%
2023/06/07	6	320.33	2.1	319.05	322.00	3.9	10,291	0.04%
2023/06/06	9	318.89	8.2	315.95	315.50	0.8	10,290	0.01%
2023/06/05	13.3	333.88	2	334.75	315.50	11.3	10,443	0.11%
2023/06/02	32	320.58	1	319.50	320.50	31	10,354	0.30%
2023/06/01	9	323.83	2	328.50	320.00	7	10,395	0.07%
2023/05/31	3.1	330.84	6	331.67	327.00	-2.9	10,410	-0.03%
2023/05/29	3	330.67	8	328.75	330.50	-5	10,451	-0.05%
2023/05/26	65	325.72	8	331.94	327.00	57	10,501	0.54%
2023/05/25	34	336.01	33	333.68	331.00	1	10,435	0.01%
2023/05/24	43	336.05	46	330.21	334.50	-3	10,597	-0.03%
2023/05/23	69.1	335.48	63	338.68	342.00	6.1	10,554	0.06%
2023/05/22	9	336.72	6	339.16	332.00	3	10,623	0.03%
2023/05/19	43	344.38	75.1	342.04	343.50	-32.1	10,942	-0.29%
2023/05/18	43	326.15	79.1	331.72	339.00	-36.1	10,548	-0.34%
2023/05/17	49.2	294.38	93	298.03	308.50	-43.8	10,167	-0.43%
2023/05/16	1	278.50	1	279.00	280.50	0	10,044	0.00%
2023/05/15	37.1	281.52	33	281.65	275.50	4.1	10,505	0.04%
2023/05/12	17.2	291.81	118	292.87	289.00	-100.8	10,560	-0.95%	大賣/
2023/05/11	17.2	291.81	118	292.87	283.50	-100.8	10,608	-0.95%	大賣/
2023/05/10	6	279.42	8	279.38	285.00	-2	10,557	-0.02%
2023/05/09	6	282.33	8	282.00	279.00	-2	11,202	-0.02%
2023/05/08	26	283.92	16.1	284.75	287.00	9.9	11,495	0.09%
2023/05/05	43	279.86	2	281.25	281.50	41	11,577	0.35%
2023/05/04	13.5	281.39	7.1	282.41	279.00	6.4	11,585	0.06%
2023/05/03	139	273.45	4.2	273.55	272.50	134.8	11,322	1.19%	大買/鉅額交易
2023/05/02	28	274.48	30	276.57	278.00	-2	11,293	-0.02%
2023/04/28	0	0.00	1	262.50	259.50	-1	11,163	-0.01%
2023/04/27	0	0.00	1	255.50	257.00	-1	11,317	-0.01%
2023/04/26	14	253.00	2	253.75	254.00	12	11,495	0.10%
2023/04/25	6	253.58	17	253.85	254.50	-11	11,533	-0.10%
2023/04/24	5	254.20	9	254.94	260.50	-4	11,571	-0.03%
2023/04/21	13.1	255.07	24	254.50	250.00	-10.9	11,703	-0.09%
2023/04/20	11	270.27	19.2	274.00	265.00	-8.2	11,657	-0.07%
2023/04/19	10	263.25	28	261.91	269.00	-18	11,532	-0.16%
2023/04/18	6	263.50	4.2	265.55	265.50	1.8	11,483	0.02%
2023/04/17	11.1	264.81	4	263.63	262.00	7.1	11,531	0.06%
2023/04/14	9	267.77	3	267.67	265.00	6	11,654	0.05%
2023/04/13	10	270.75	10	272.35	267.00	0	11,820	0.00%
2023/04/12	30	271.72	26.5	270.80	267.50	3.5	12,000	0.03%
2023/04/11	6.2	266.79	3	270.00	265.50	3.2	12,263	0.03%
2023/04/10	5.5	267.64	7	273.64	265.50	-1.5	12,365	-0.01%
2023/04/07	13	274.92	7	273.72	273.00	6	12,493	0.05%
2023/04/06	40.2	264.96	38	268.78	269.50	2.2	12,364	0.02%
2023/03/31	3.1	253.13	31.1	254.40	251.00	-28	12,223	-0.23%
2023/03/30	30.7	259.97	26	258.87	257.50	4.7	12,342	0.04%
2023/03/29	53.1	256.73	7	253.00	258.00	46.1	12,279	0.38%
2023/03/28	9.3	250.95	5	249.20	246.00	4.3	12,297	0.03%
2023/03/27	7.1	254.81	1	256.00	252.00	6.1	12,263	0.05%
2023/03/24	4	248.13	2	249.50	252.50	2	12,406	0.02%
2023/03/23	53	244.93	5	245.60	244.00	48	12,539	0.38%
2023/03/22	7	244.57	6	245.17	243.50	1	12,526	0.01%
2023/03/21	4	247.62	2	247.00	243.50	2	12,477	0.02%
2023/03/20	1	248.50	2	248.25	248.50	-1	12,412	-0.01%
2023/03/17	6.1	247.76	8	248.50	247.50	-2	12,389	-0.02%
2023/03/16	6	248.33	5	247.70	245.50	1	12,333	0.01%
2023/03/15	25.5	253.69	25	254.18	254.50	0.5	12,230	0.00%
2023/03/14	5.1	253.11	9	252.06	248.00	-4	12,164	-0.03%
2023/03/13	4	250.75	3.2	250.69	250.00	0.8	12,117	0.01%
2023/03/10	30	262.88	11	259.50	255.00	19	12,041	0.16%
2023/03/09	14.2	271.86	12	271.67	270.00	2.2	11,896	0.02%
2023/03/08	18.1	275.09	9	276.61	271.50	9.1	11,878	0.08%
2023/03/07	98.1	286.06	89	281.83	277.50	9.1	11,702	0.08%
2023/03/06	53.3	283.92	62	284.32	285.00	-8.8	12,145	-0.07%
2023/03/03	10	280.70	5	282.60	278.50	5	13,111	0.04%
2023/03/02	45	285.01	52	285.16	283.50	-7	13,927	-0.05%
2023/03/01	2	279.00	3	283.00	278.50	-1	14,737	-0.01%
2023/02/24	9	282.43	6.1	280.64	281.00	2.9	15,311	0.02%
2023/02/23	3	283.67	4	284.25	285.00	-1	15,679	-0.01%
2023/02/22	73.1	287.74	94	280.10	276.50	-20.9	16,351	-0.13%
2023/02/21	5	284.20	36.6	285.26	287.00	-31.6	16,517	-0.19%
2023/02/20	17.1	293.06	50.1	285.07	284.50	-33	16,869	-0.20%
2023/02/17	112	287.87	67.1	292.74	294.50	44.9	16,801	0.27%	大買/
2023/02/16	36.3	276.02	46	280.78	284.00	-9.7	16,713	-0.06%
2023/02/15	75	272.21	38	272.42	272.50	37	17,036	0.22%
2023/02/14	25.3	272.75	101	269.11	267.50	-75.7	17,159	-0.44%	大賣/
2023/02/13	94.2	288.40	105	282.04	277.50	-10.8	16,933	-0.06%	大賣/
2023/02/10	163.4	280.40	56	278.46	277.50	107.4	16,509	0.65%	大買/鉅額交易
2023/02/09	104.9	285.57	105	279.72	276.00	-0.1	16,298	0.00%	大買/大賣/
2023/02/08	85.5	282.57	78	283.02	284.00	7.5	16,106	0.05%
2023/02/07	50.9	279.60	136	280.63	281.00	-85.1	15,899	-0.54%	大賣/
2023/02/06	89	258.46	43	267.71	273.50	46	15,267	0.30%
2023/02/03	130.3	251.08	129	248.70	249.00	1.3	14,987	0.01%	大買/大賣/
2023/02/02	53	244.71	53.5	247.39	247.00	-0.5	14,905	0.00%
2023/02/01	32	242.97	30	238.33	237.50	2	14,915	0.01%
2023/01/31	4	237.50	4	238.25	238.00	0	15,027	0.00%
2023/01/30	8.2	245.28	12	237.42	237.50	-3.8	15,090	-0.03%
2023/01/17	63.1	246.76	58	244.22	243.50	5.1	15,139	0.03%
2023/01/16	16	238.47	9	238.94	244.00	7	15,033	0.05%
2023/01/13	31.2	229.76	25	229.14	230.00	6.2	14,972	0.04%
2023/01/12	24.3	232.21	12	232.33	230.50	12.3	15,079	0.08%
2023/01/11	76	249.59	69	244.32	240.50	7	15,022	0.05%
2023/01/10	7	245.79	7.1	248.46	244.00	-0.1	15,027	0.00%
2023/01/09	99.1	250.73	72	248.68	249.00	27.1	15,190	0.18%
2023/01/06	9	242.44	6	243.50	240.50	3	15,412	0.02%
2023/01/05	18	245.11	39	242.82	239.50	-21	15,764	-0.13%
2023/01/04	8	249.69	14	250.85	243.50	-6	16,017	-0.04%
2023/01/03	35	250.09	48	250.36	250.50	-13	16,305	-0.08%
2022/12/30	20	248.88	32	247.01	246.00	-12	16,433	-0.07%
2022/12/29	23	244.22	16	248.38	250.00	7	16,415	0.04%
2022/12/28	58	238.94	22	239.02	238.50	36	16,430	0.22%
2022/12/27	10	232.90	7	233.36	237.50	3	16,705	0.02%
2022/12/26	5	239.10	18	237.81	240.50	-13	16,719	-0.08%
2022/12/23	4	235.25	2	232.50	232.00	2	16,719	0.01%
2022/12/22	12.1	229.93	13	228.54	231.50	-0.9	16,890	-0.01%
2022/12/21	8	233.44	7	233.56	228.50	1	16,922	0.01%
2022/12/20	21	229.48	48	230.21	225.50	-27	17,186	-0.16%
2022/12/19	10	239.00	0	0.00	237.00	10	17,308	0.06%
2022/12/16	38	240.61	111	240.46	234.50	-73	17,539	-0.42%	大賣/
2022/12/15	69.3	244.64	44	241.08	241.00	25.3	17,789	0.14%
2022/12/14	1.1	248.41	0	0.00	255.00	1.1	17,895	0.01%
2022/12/13	40	256.65	30	252.48	251.50	10	18,254	0.05%
2022/12/12	0	0.00	3	251.50	252.00	-3	18,508	-0.02%
2022/12/09	4	246.50	1	250.50	254.00	3	18,682	0.02%
2022/12/08	4	240.50	4	244.13	240.50	0	19,002	0.00%
2022/12/07	5	243.40	4	250.13	244.00	1	19,374	0.01%
2022/12/06	6	251.34	3	264.98	249.50	3	19,596	0.02%
2022/12/05	2	259.72	8	261.94	269.50	-6	19,919	-0.03%
2022/12/02	20	246.75	1	248.00	245.50	19	20,045	0.09%
2022/12/01	1	246.51	2.1	249.53	246.50	-1.1	20,315	-0.01%
2022/11/30	0	237.04	7	238.93	244.00	-7	20,795	-0.03%
2022/11/29	22	233.75	24	235.38	233.50	-2	21,046	-0.01%
2022/11/28	23	243.35	37	240.64	246.50	-14	21,276	-0.07%
2022/11/25	64	246.52	72.2	246.92	245.50	-8.1	20,880	-0.04%
2022/11/24	40	225.21	51.1	227.83	239.00	-11.1	20,189	-0.05%
2022/11/23	58	206.08	56.2	209.57	217.50	1.8	19,465	0.01%
2022/11/22	28.1	193.58	34.1	194.46	198.00	-6	18,795	-0.03%
2022/11/21	52	189.63	48	191.24	192.00	4	18,766	0.02%
2022/11/18	100.1	181.87	43.5	182.93	187.00	56.6	18,572	0.30%
2022/11/17	39	175.51	38	174.42	174.00	1	18,131	0.01%
2022/11/16	45	172.76	43	172.24	170.00	2	18,063	0.01%
2022/11/15	11.1	171.69	11	170.18	169.00	0.1	18,102	0.00%
2022/11/14	37	171.28	18	169.50	171.00	19	18,652	0.10%
2022/11/11	2.4	170.25	22	169.00	171.50	-19.6	18,760	-0.10%
2022/11/10	28	163.54	21	158.90	156.00	7	19,133	0.04%
2022/11/09	0	0.00	7	162.00	162.50	-7	19,230	-0.04%
2022/11/08	12	162.88	7	161.64	159.50	5	19,261	0.03%
2022/11/07	1	161.50	2	160.75	159.50	-1	19,203	-0.01%
2022/11/04	19	160.68	15	158.93	159.00	4	19,278	0.02%
2022/11/03	1	161.00	7	161.57	163.00	-6	19,264	-0.03%
2022/11/02	5	160.00	5	157.50	160.00	0	19,215	0.00%
2022/11/01	8	157.00	6	157.50	158.50	2	19,181	0.01%
2022/10/31	4	155.00	3	154.50	154.50	1	19,107	0.01%
2022/10/28	2	151.25	2	150.00	151.00	0	19,040	0.00%
2022/10/27	2	143.75	7	145.93	149.50	-5	18,960	-0.03%
2022/10/26	10	141.60	6	142.33	143.00	4	18,882	0.02%
2022/10/25	3	142.50	3	143.50	143.00	0	18,760	0.00%
2022/10/24	2	149.50	3	150.50	147.50	-1	18,673	-0.01%
2022/10/21	6	150.42	9	150.33	146.50	-3	18,672	-0.02%
2022/10/20	7	152.79	2	150.00	155.00	5	18,703	0.03%
2022/10/19	8	153.06	6	153.17	153.00	2	18,786	0.01%
2022/10/18	7	152.36	10	152.35	153.00	-3	19,182	-0.02%
2022/10/17	12	144.17	14	143.43	148.50	-2	19,289	-0.01%
2022/10/14	25	154.08	29	154.72	153.00	-4	19,110	-0.02%
2022/10/13	20	153.45	11	154.73	148.50	9	18,790	0.05%
2022/10/12	16	163.47	17	163.68	161.50	-1	18,489	-0.01%
2022/10/11	77	167.08	76	162.28	159.50	1	18,286	0.01%
2022/10/07	4	170.38	5.1	170.98	168.00	-1.1	18,030	-0.01%
2022/10/06	5.1	170.20	5	170.60	172.00	0.1	17,876	0.00%
2022/10/05	69	169.54	75.3	170.27	170.50	-6.3	17,793	-0.04%
2022/10/04	92	167.01	87	166.91	167.00	5	17,617	0.03%
2022/10/03	9	160.33	6	160.92	157.50	3	17,590	0.02%
2022/09/30	8	156.19	7	156.86	162.50	1	17,688	0.01%
2022/09/29	48	159.49	78	158.39	158.00	-30	17,667	-0.17%
2022/09/28	72	157.51	31	155.60	154.00	41	17,494	0.23%
2022/09/27	12	161.25	13.3	162.11	166.00	-1.3	17,482	-0.01%
2022/09/26	23.1	163.91	19	164.82	162.00	4.1	17,307	0.02%
2022/09/23	29	168.57	10	166.55	166.00	19	17,314	0.11%
2022/09/22	11	172.05	25	173.76	174.00	-14	17,473	-0.08%
2022/09/21	96	168.22	91	168.58	169.00	5	17,566	0.03%
2022/09/20	14	164.89	28.8	170.23	173.50	-14.8	17,686	-0.08%
2022/09/19	12	165.46	6	166.50	163.00	6	17,583	0.03%
2022/09/16	5	168.50	12.5	169.84	171.00	-7.5	17,573	-0.04%
2022/09/15	123.3	171.17	133	170.22	168.00	-9.8	17,621	-0.06%	大買/大賣/
2022/09/14	95	167.12	84	166.96	170.00	11	17,559	0.06%
2022/09/13	10	164.40	68	163.64	165.00	-58	17,429	-0.33%
2022/09/12	91	163.20	50	160.54	164.00	41	17,644	0.23%
2022/09/08	12.3	151.92	3	152.83	154.00	9.3	17,765	0.05%
2022/09/07	22	152.61	12	153.04	151.50	10	17,825	0.06%
2022/09/06	55	158.52	47	156.71	154.00	8	17,954	0.04%
2022/09/05	114	174.47	109	170.52	166.50	5	17,691	0.03%	大買/大賣/
2022/09/02	13	173.00	94	170.63	170.00	-81	17,738	-0.46%
2022/09/01	14	170.32	16	170.97	169.00	-2	17,737	-0.01%
2022/08/31	25	176.80	23	178.09	173.50	2	18,090	0.01%
2022/08/30	42	173.01	47	172.85	174.00	-5	18,361	-0.03%
2022/08/29	24	169.98	23	169.80	169.50	1	18,399	0.01%
2022/08/26	113.6	179.84	109	179.27	176.00	4.6	18,189	0.03%	大買/大賣/
2022/08/25	59	175.93	41	174.52	175.50	18	17,591	0.10%
2022/08/24	7	179.07	10	176.00	174.00	-3	17,325	-0.02%
2022/08/23	22	177.59	58	176.20	176.00	-36	16,999	-0.21%
2022/08/22	34	188.03	39	183.18	180.00	-5	16,681	-0.03%
2022/08/19	54	186.37	72	186.21	184.50	-18	16,210	-0.11%
2022/08/18	18	173.58	50	179.49	184.50	-32	15,635	-0.20%
2022/08/17	72	165.35	42	166.94	168.00	30	15,227	0.20%
2022/08/16	71	153.26	36	159.00	161.50	35	14,415	0.24%
2022/08/15	17	145.12	11	145.68	147.00	6	14,136	0.04%
2022/08/12	2	145.00	7	142.43	145.00	-5	14,246	-0.04%
2022/08/11	5	144.20	2	144.50	143.00	3	14,631	0.02%
2022/08/10	5	144.30	9	146.28	148.00	-4	14,709	-0.03%
2022/08/09	1	142.00	1	141.00	141.50	0	14,685	0.00%
2022/08/08	6	142.92	18	143.03	143.00	-12	14,700	-0.08%
2022/08/05	22	139.32	3	139.50	142.00	19	14,683	0.13%
2022/08/04	45	134.16	8	135.00	135.00	37	14,680	0.25%
2022/08/03	2	133.50	3	134.00	133.50	-1	14,638	-0.01%
2022/08/02	5	136.30	4	138.63	133.00	1	14,641	0.01%
2022/08/01	3	139.67	22	140.07	138.00	-19	14,564	-0.13%
2022/07/29	8	141.56	32	141.47	141.50	-24	14,575	-0.16%
2022/07/28	3	141.83	22	141.59	141.50	-19	14,550	-0.13%
2022/07/27	13	142.23	61	141.61	141.50	-48	14,504	-0.33%
2022/07/26	77	144.94	68	142.29	142.00	9	14,371	0.06%
2022/07/25	73	149.12	43	148.35	149.50	30	14,073	0.21%
2022/07/22	84	141.73	17	141.97	144.50	67	13,539	0.49%
2022/07/21	4	133.00	5	133.20	135.00	-1	13,243	-0.01%
2022/07/20	5	131.30	15	130.53	130.00	-10	13,233	-0.08%
2022/07/19	12	134.29	0	0.00	130.00	12	13,290	0.09%
2022/07/18	15	131.83	15	130.80	130.00	0	13,242	0.00%
2022/07/15	8.1	131.88	5	132.00	131.00	3.1	13,165	0.02%
2022/07/14	18	136.92	9	137.83	137.00	9	13,057	0.07%
2022/07/13	2	140.25	9	140.61	139.50	-7	13,098	-0.05%
2022/07/12	4	135.63	4	135.25	135.00	0	13,102	0.00%
2022/07/11	27	134.94	39	134.59	139.00	-12	13,132	-0.09%
2022/07/08	30	138.22	58	138.73	135.00	-28	12,878	-0.22%
2022/07/07	11	145.05	15	143.23	146.00	-4	12,717	-0.03%
2022/07/06	56	144.09	52	143.82	143.50	4	12,598	0.03%
2022/07/05	33	142.80	37	142.57	148.00	-4	12,548	-0.03%
2022/07/04	16	138.19	23	139.24	141.50	-7	12,505	-0.06%
2022/07/01	25	145.02	21	146.62	142.50	4	12,654	0.03%
2022/06/30	57	153.67	117	155.20	153.50	-60	12,449	-0.48%	大賣/
2022/06/29	104	155.14	42	157.70	157.50	62	12,114	0.51%	大買/
2022/06/28	25	151.98	17	150.09	148.50	8	11,846	0.07%
2022/06/27	26	145.77	33	149.11	151.50	-7	11,681	-0.06%
2022/06/24	4	141.63	13	142.50	145.00	-9	12,069	-0.07%
2022/06/23	24	141.85	125	140.60	143.50	-101	12,214	-0.83%	大賣/鉅額交易
2022/06/22	21	141.00	18	136.50	138.00	3	12,641	0.02%
2022/06/21	26	143.10	25	144.36	146.00	1	12,601	0.01%
2022/06/20	51	141.88	57	143.42	139.00	-6	12,569	-0.05%
2022/06/17	41	144.44	35	143.23	146.50	6	12,181	0.05%
2022/06/16	10.2	139.53	8	141.06	137.00	2.2	11,966	0.02%
2022/06/15	33	137.38	42	140.45	140.00	-9	12,054	-0.07%
2022/06/14	53.7	138.50	50	136.80	136.50	3.7	11,769	0.03%
2022/06/13	181	144.26	115	141.42	143.00	66	11,547	0.57%	大買/大賣/
2022/06/10	20	148.88	32	148.84	152.00	-12	11,272	-0.11%
2022/06/09	73	145.13	65	146.18	145.50	8	11,067	0.07%
2022/06/08	42	142.26	37	142.30	145.50	5	10,603	0.05%
2022/06/07	70	130.12	43	134.85	139.50	27	10,082	0.27%
2022/06/06	2	126.75	0	0.00	127.00	2	9,962	0.02%
2022/06/02	1	126.50	0	0.00	124.50	1	10,094	0.01%
2022/06/01	6	126.08	0	0.00	126.00	6	10,236	0.06%
2022/05/31	0	0.00	1	127.00	128.50	-1	10,383	-0.01%
2022/05/27	10	126.90	0	0.00	126.50	10	10,969	0.09%
2022/05/26	7	132.14	6	128.75	129.00	1	11,280	0.01%
2022/05/25	4	130.50	11	131.95	131.50	-7	11,444	-0.06%
2022/05/24	0	0.00	8	127.69	127.50	-8	11,693	-0.07%
2022/05/23	1	130.50	0	0.00	130.50	1	11,677	0.01%
2022/05/20	14	130.32	7	130.86	129.50	7	11,628	0.06%
2022/05/19	10	126.00	7	128.07	131.50	3	11,430	0.03%
2022/05/18	25	120.28	19	127.55	129.00	6	10,988	0.05%
2022/05/17	12	118.88	34	116.29	117.50	-22	10,808	-0.20%
2022/05/16	1	120.50	1	119.50	119.00	0	10,699	0.00%
2022/05/13	0	0.00	1	116.00	117.50	-1	10,620	-0.01%
2022/05/12	22	115.80	3	114.83	111.00	19	10,550	0.18%
2022/05/09	1	117.00	1	117.50	117.00	0	10,415	0.00%
2022/05/06	0	0.00	6	117.00	118.00	-6	10,399	-0.06%
2022/05/05	1	119.50	3	117.33	119.00	-2	10,353	-0.02%
2022/05/04	2	116.50	0	0.00	115.50	2	10,322	0.02%
2022/05/03	10	119.45	1	122.00	119.00	9	10,284	0.09%
2022/04/28	5	115.60	4	116.38	115.00	1	10,223	0.01%
2022/04/27	4	115.88	6	115.50	116.50	-2	10,192	-0.02%
2022/04/26	1	118.00	8	116.88	115.50	-7	10,112	-0.07%
2022/04/25	8	122.19	7	122.29	118.00	1	10,021	0.01%
2022/04/22	6	132.33	3	130.33	131.00	3	9,896	0.03%
2022/04/21	2	132.25	2	133.25	134.50	0	9,825	0.00%
2022/04/20	14	130.86	12	130.00	130.00	2	9,747	0.02%
2022/04/19	14	134.25	17.2	133.85	133.50	-3.2	9,682	-0.03%
2022/04/18	2	132.25	16	129.25	132.50	-14	9,489	-0.15%
2022/04/15	19	131.71	21.8	130.77	126.50	-2.8	9,301	-0.03%
2022/04/14	18	130.08	17	130.38	130.00	1	9,135	0.01%
2022/04/13	4	127.75	1.3	128.62	129.50	2.7	9,004	0.03%
2022/04/12	10.3	125.21	9	123.72	123.50	1.3	8,848	0.01%
2022/04/11	3	124.67	5	124.30	124.50	-2	8,762	-0.02%
2022/04/08	41	128.73	36	128.50	129.00	5	8,652	0.06%
2022/04/07	22	135.75	75	131.21	128.50	-53	8,453	-0.63%
2022/04/06	3	132.83	51	131.79	132.00	-48	8,085	-0.59%
2022/04/01	3	133.50	2	133.75	130.50	1	7,998	0.01%
2022/03/31	30	131.22	14.2	132.44	135.50	15.8	7,825	0.20%
2022/03/30	29.2	135.01	10	134.95	133.50	19.2	7,527	0.26%
2022/03/29	37	131.58	102	133.66	133.00	-65	7,236	-0.90%	大賣/
2022/03/28	18	126.64	53	125.55	125.00	-35	6,597	-0.53%
2022/03/25	107	125.37	54	124.92	124.50	53	6,204	0.85%	大買/
2022/03/24	125	115.40	19	116.97	121.00	106	5,562	1.91%	大買/鉅額交易
2022/03/23	7	111.36	4	112.00	112.00	3	5,364	0.06%
2022/03/22	9	115.39	6	114.92	117.50	3	5,208	0.06%
2022/03/21	21	117.88	120	117.32	117.00	-99	5,168	-1.92%	大賣/
2022/03/18	31	112.79	10.4	112.13	114.00	20.6	4,936	0.42%
2022/03/17	90	106.44	3	107.00	108.50	87	4,691	1.85%
2022/03/16	0	0.00	1	99.50	99.00	-1	4,574	-0.02%
2022/03/15	2	102.75	1	100.00	99.70	1	4,567	0.02%
2022/03/14	2	100.25	13	99.52	101.50	-11	4,544	-0.24%
2022/03/11	1	101.50	1	102.00	102.50	0	4,585	0.00%
2022/03/10	3	106.00	1	106.50	107.00	2	4,523	0.04%
2022/03/09	3	104.17	1	104.50	103.00	2	4,414	0.05%
2022/03/08	6	106.58	2	104.75	101.50	4	4,505	0.09%
2022/03/07	6	108.67	15	107.53	106.00	-9	4,375	-0.21%
2022/03/04	3	115.00	3	115.00	112.50	0	4,228	0.00%
2022/03/03	19	117.13	72	116.70	115.50	-53	4,109	-1.29%
2022/03/02	83	118.48	28	116.25	118.00	55	3,932	1.40%
2022/03/01	87	111.11	81	111.31	114.00	6	3,615	0.17%
2022/02/25	13	108.77	11	110.77	111.50	2	3,327	0.06%
2022/02/24	17	103.38	21	102.24	103.00	-4	3,034	-0.13%
2022/02/23	0	0.00	2	102.50	102.50	-2	2,740	-0.07%
2022/02/22	0	0.00	3	93.23	93.40	-3	2,852	-0.11%
2022/02/17	0.5	90.00	0	0.00	90.70	0.5	3,021	0.02%
2022/02/14	0	86.20	1	86.30	86.10	-1	3,016	-0.03%
2022/02/11	2	89.20	0	0.00	88.50	2	3,009	0.07%
2022/02/10	1	89.50	2	89.75	89.50	-1	2,996	-0.03%
2022/02/08	2	88.50	0	0.00	89.60	2	2,971	0.07%
2022/01/21	0	0.00	1	87.10	86.20	-1	2,926	-0.03%
2022/01/18	0	89.00	3	89.63	88.20	-3	2,934	-0.10%
2022/01/17	4	88.65	4	87.30	89.00	0	3,027	0.00%
2022/01/14	3	87.83	5	86.86	87.10	-2	3,022	-0.07%
2022/01/13	2	89.80	1	90.20	89.60	1	3,007	0.03%
2022/01/12	3	89.37	2	90.15	89.40	1	3,017	0.03%
2022/01/11	2	91.50	1	89.50	89.50	1	3,007	0.03%
2022/01/10	2	92.00	0	0.00	92.00	2	2,976	0.07%
2022/01/07	4	92.33	0	0.00	91.50	4	2,983	0.13%
2022/01/05	2	96.35	0	0.00	96.10	2	2,950	0.07%
2021/12/27	10	95.90	0	0.00	96.00	10	3,084	0.32%
2021/12/22	5	98.58	2	99.00	97.80	3	3,197	0.09%
2021/12/20	0	95.80	0.1	96.10	95.50	-0.1	3,288	0.00%
2021/12/17	1	96.00	0	0.00	95.30	1	3,275	0.03%
2021/12/16	3	97.83	2	97.35	97.20	1	3,236	0.03%
2021/12/15	0.4	98.80	1	98.80	98.20	-0.6	3,192	-0.02%
2021/12/14	1	101.50	1	99.60	101.50	0	3,130	0.00%
2021/12/13	2	101.25	0	0.00	100.50	2	3,079	0.06%
2021/12/09	0	0.00	3	97.50	97.20	-3	2,976	-0.10%
2021/12/08	6	96.67	0	0.00	96.00	6	2,953	0.20%
2021/12/07	3	97.57	0	0.00	96.30	3	2,905	0.10%
2021/12/03	0	0.00	11	102.55	103.00	-11	2,740	-0.40%
2021/12/02	3.1	102.38	5.1	105.01	102.00	-2	2,729	-0.07%
2021/11/30	1	109.00	2	109.51	111.50	-1	2,549	-0.04%
2021/11/29	0	0.00	2	111.00	109.00	-2	2,547	-0.08%
2021/11/26	4	109.63	0	0.00	109.50	4	2,501	0.16%
2021/11/25	7	113.00	4	114.38	112.50	3	2,472	0.12%
2021/11/24	2	113.00	12	112.96	114.50	-10	2,376	-0.42%
2021/11/22	11	110.05	0	0.00	111.50	11	2,259	0.49%
2021/11/19	10	115.80	11	116.55	114.50	-1	2,241	-0.04%
2021/11/18	13	114.08	6.2	116.22	117.00	6.8	2,086	0.33%
2021/11/17	0	0.00	0	106.50	106.50	0	1,977	0.00%
2021/11/15	2	95.60	0	0.00	96.30	2	2,070	0.10%
2021/11/12	1	92.40	0	0.00	92.00	1	2,136	0.05%
2021/11/11	1	92.10	0	0.00	92.00	1	2,166	0.05%
2021/11/10	0	93.30	0	0.00	93.20	0	2,258	0.00%
2021/11/05	1	93.80	0	0.00	93.70	1	2,366	0.04%
2021/11/04	1.5	95.69	1	96.60	94.30	0.5	2,395	0.02%
2021/11/02	1	94.70	1	94.20	95.00	0	2,419	0.00%
2021/11/01	4	97.30	0	0.00	97.20	4	2,500	0.16%
2021/10/29	0	0.00	1	92.30	94.00	-1	2,672	-0.04%
2021/10/28	0	0.00	2	92.40	92.70	-2	2,683	-0.07%
2021/10/27	4	91.88	1	93.20	91.90	3	2,734	0.11%
2021/10/26	0	0.00	1	93.20	93.00	-1	2,781	-0.04%
2021/10/25	3	89.81	6	91.55	91.30	-3	2,832	-0.11%
2021/10/22	1	98.00	0.1	98.10	98.00	0.9	2,834	0.03%
2021/10/20	0	0.00	1	100.00	98.70	-1	2,957	-0.03%
2021/10/18	0	0.00	4	98.40	98.40	-4	3,231	-0.12%
2021/10/15	2	98.50	0	0.00	98.00	2	3,409	0.06%
2021/10/14	4	98.83	0	0.00	98.70	4	3,705	0.11%
2021/10/13	0	97.80	1	99.40	97.10	-1	3,867	-0.03%
2021/10/12	0	0.00	1	100.00	100.00	-1	3,961	-0.03%
2021/10/07	1	96.50	2	94.40	96.50	-1	4,142	-0.02%
2021/10/06	7	93.63	9	92.77	92.70	-2	4,310	-0.05%
2021/10/05	3	96.90	2	96.00	96.40	1	4,551	0.02%
2021/10/04	14	98.36	3	99.10	96.00	11	4,591	0.24%
2021/10/01	10	105.35	4	105.00	104.00	6	4,549	0.13%
2021/09/30	0	0.00	3	107.33	108.00	-3	4,537	-0.07%
2021/09/29	8	100.75	4	102.00	100.50	4	4,512	0.09%
2021/09/28	9	104.06	1	104.50	104.00	8	4,539	0.18%
2021/09/27	5	100.90	0	0.00	102.00	5	4,536	0.11%
2021/09/24	1	98.90	2	99.35	100.00	-1	4,579	-0.02%
2021/09/23	0	0.00	2	98.95	98.80	-2	4,735	-0.04%
2021/09/22	4	97.65	0	0.00	97.50	4	4,887	0.08%
2021/09/16	4	101.50	2	101.50	101.00	2	4,900	0.04%
2021/09/15	3	100.33	0	0.00	101.00	3	4,886	0.06%
2021/09/14	0	0.00	2	102.00	102.00	-2	4,885	-0.04%
2021/09/13	3	100.17	2	100.50	101.00	1	4,885	0.02%
2021/09/10	2	104.50	5	102.40	103.00	-3	4,882	-0.06%
2021/09/09	10	103.00	1	100.00	102.00	9	4,878	0.18%
2021/09/08	1	100.50	8	100.88	100.00	-7	4,873	-0.14%
2021/09/03	1	106.00	2	106.50	105.50	-1	4,963	-0.02%
2021/09/02	1	104.98	2	103.25	102.50	-1	4,990	-0.02%
2021/09/01	3	106.00	0	0.00	106.50	3	4,978	0.06%
2021/08/30	0	0.00	1	109.50	105.00	-1	5,009	-0.02%
2021/08/26	1	106.50	0	0.00	106.50	1	5,010	0.02%
2021/08/25	2	107.00	5	106.60	107.00	-3	5,020	-0.06%
2021/08/24	4	100.65	3	101.50	103.00	1	5,011	0.02%
2021/08/23	1	106.50	12	106.17	105.00	-11	5,034	-0.22%
2021/08/20	13	100.73	3	97.30	100.50	10	5,061	0.20%
2021/08/19	8	103.00	0	0.00	101.50	8	5,045	0.16%
2021/08/18	18	110.53	3	110.67	112.50	15	5,022	0.30%
2021/08/17	3	115.67	2	115.75	113.50	1	5,009	0.02%
2021/08/16	4.1	118.58	0	0.00	116.50	4.1	5,107	0.08%
2021/08/13	4	122.25	0	0.00	122.00	4	5,151	0.08%
2021/08/12	0	0.00	2	134.25	135.50	-2	5,304	-0.04%
2021/08/11	2	133.50	4	135.38	135.00	-2	5,447	-0.04%
2021/08/10	3	136.33	10	135.90	137.00	-7	5,518	-0.13%
2021/08/09	1	136.50	1	139.00	135.00	0	5,615	0.00%
2021/08/06	1	137.00	0	0.00	137.00	1	5,609	0.02%
2021/08/05	1.2	137.25	3	137.00	138.00	-1.8	5,609	-0.03%
2021/08/04	30	150.82	24	152.65	141.00	6	5,536	0.11%
2021/08/02	0	147.00	1	144.00	147.50	-1	5,320	-0.02%
2021/07/30	6	150.67	6	147.17	146.50	0	5,268	0.00%
2021/07/29	2	147.75	1.5	147.35	150.50	0.5	5,211	0.01%
2021/07/28	2	145.75	8	144.75	144.00	-6	5,142	-0.12%
2021/07/27	2	152.00	12	149.58	148.50	-10	5,059	-0.20%
2021/07/26	10	152.00	1	149.50	153.00	9	5,012	0.18%
2021/07/23	11.1	147.83	14	146.04	146.00	-2.9	4,936	-0.06%
2021/07/22	13	150.12	14	148.79	152.00	-1	4,841	-0.02%
2021/07/21	9	143.89	34	150.68	154.50	-25	4,671	-0.54%
2021/07/20	26	148.46	18	146.64	140.50	8	4,495	0.18%
2021/07/19	25	140.94	20	144.05	147.50	5	4,184	0.12%
2021/07/16	7	129.86	12	130.54	134.50	-5	4,024	-0.12%
2021/07/15	11	129.32	14	128.96	127.50	-3	3,925	-0.08%
2021/07/14	21.1	126.53	28	127.30	128.50	-6.9	3,801	-0.18%
2021/07/13	30.1	125.56	26	125.06	127.00	4.1	3,717	0.11%
2021/07/12	7.8	119.56	30	122.48	122.00	-22.2	3,522	-0.63%
2021/07/09	2	112.50	13	111.62	114.00	-11	3,243	-0.34%
2021/07/08	0	0.00	1	106.00	104.00	-1	3,183	-0.03%
2021/07/07	1	104.50	20	105.75	107.50	-19	3,171	-0.60%
2021/07/06	3	108.00	14	107.32	107.00	-11	3,134	-0.35%
2021/07/05	4	103.63	1.1	106.61	105.00	2.9	3,089	0.09%
2021/07/02	38	103.67	3	102.67	102.50	35	3,047	1.15%
2021/07/01	8	101.94	13	100.03	105.00	-5	2,988	-0.17%
2021/06/30	13.1	100.70	4.2	99.41	101.50	8.8	2,878	0.31%
2021/06/29	63	93.14	61	94.94	96.90	2	2,721	0.07%
2021/06/28	5	89.42	0	0.00	90.10	5	2,584	0.19%
2021/06/22	1	84.90	0	0.00	84.90	1	2,556	0.04%
2021/06/21	0.1	84.00	0	0.00	82.60	0.1	2,561	0.00%
2021/06/17	0.1	86.10	0	0.00	85.60	0.1	2,542	0.00%
2021/06/11	2	88.30	0	0.00	87.40	2	2,501	0.08%
2021/06/10	1	93.40	1	93.80	94.20	0	2,403	0.00%
2021/06/07	0	0.00	2	88.15	90.80	-2	2,360	-0.08%
2021/06/04	0.1	89.60	0	0.00	88.00	0.1	2,318	0.00%
2021/06/02	1	91.90	0.1	90.40	90.40	0.9	2,264	0.04%
2021/06/01	0	0.00	0	91.80	92.30	0	2,232	0.00%
2021/05/28	1	96.40	2	94.70	94.90	-1	2,136	-0.05%
2021/05/27	6	96.28	5	96.42	96.40	1	2,081	0.05%
2021/05/26	1	94.50	1	94.10	92.20	0	1,979	0.00%
2021/05/25	1	89.50	1	93.00	93.20	0	1,939	0.00%
2021/05/24	15	92.71	14	91.94	92.10	1	1,865	0.05%
2021/05/21	12	91.27	16	90.78	91.00	-4	1,751	-0.23%
2021/05/20	12.1	91.46	31	91.71	86.00	-18.9	1,631	-1.16%
2021/05/19	23.2	88.51	3	88.27	88.00	20.2	1,454	1.39%
2021/05/18	1	84.30	100.2	81.70	83.90	-99.2	1,327	-7.47%
2021/05/17	101	82.44	11	80.13	82.50	90	1,212	7.42%	大買/
2021/05/14	0	0.00	1	74.90	75.10	-1	1,085	-0.09%
2021/05/13	22.3	67.89	0	0.00	68.30	22.3	1,069	2.09%
2021/05/12	1	72.00	5	70.40	70.00	-4	1,053	-0.38%
2021/05/11	1	74.20	1	76.30	74.20	0	1,034	0.00%
2021/05/06	3	74.33	0	0.00	73.30	3	1,035	0.29%
2021/05/05	0.1	74.30	4	74.50	74.10	-3.9	1,032	-0.38%
2021/04/29	5	81.40	0	0.00	79.90	5	1,019	0.49%
2021/04/26	0	0.00	1	81.20	80.50	-1	1,004	-0.10%
2021/04/22	3	81.90	0	0.00	79.70	3	1,019	0.29%
2021/04/21	3.2	82.62	10	81.50	81.40	-6.8	1,009	-0.67%
2021/04/19	4.2	82.84	3	82.80	83.70	1.2	1,000	0.12%
2021/04/14	0	0.00	10	80.60	81.80	-10	967	-1.03%
2021/04/12	0	0.00	1	82.90	82.70	-1	935	-0.11%
2021/04/09	13	80.95	0	0.00	81.00	13	909	1.43%
2021/04/08	3	80.10	1	81.50	81.40	2	901	0.22%
2021/04/07	1	79.60	0	0.00	80.10	1	881	0.11%
2021/04/06	1	78.20	0	0.00	78.20	1	866	0.12%
2021/03/25	21	76.28	1	76.80	75.10	20	823	2.43%
2021/03/23	0	0.00	1	73.30	73.30	-1	791	-0.13%
2021/03/17	2	74.35	0	0.00	74.00	2	803	0.25%
2021/03/16	0.2	74.40	0	0.00	73.50	0.2	806	0.02%
2021/03/12	0	0.00	1	74.80	74.40	-1	802	-0.12%
2021/03/11	3	75.43	1	75.60	75.00	2	806	0.25%
2021/03/10	0	0.00	3	73.50	72.80	-3	784	-0.38%
2021/03/09	0	0.00	1	73.00	72.80	-1	790	-0.13%
2021/03/08	0	0.00	2	72.70	72.80	-2	792	-0.25%
2021/03/05	1	73.90	1	72.60	73.60	0	808	0.00%
2021/03/04	1	72.70	4	72.48	72.70	-3	825	-0.36%
2021/03/02	1	74.00	2	74.00	74.10	-1	816	-0.12%
2021/02/24	1	76.50	1	75.80	76.00	0	858	0.00%
2021/02/23	1	77.20	0	0.00	77.40	1	895	0.11%
2021/02/22	0	0.00	1	76.00	76.60	-1	873	-0.11%
2021/02/19	1	74.20	0	0.00	74.20	1	861	0.12%
2021/02/18	3	74.53	1	72.00	74.90	2	863	0.23%
2021/02/03	1	66.80	0	0.00	66.60	1	909	0.11%
2021/01/28	2	69.00	0	0.00	68.40	2	925	0.22%
2021/01/27	1	69.60	0	0.00	69.80	1	963	0.10%
2021/01/19	1	74.00	0	0.00	73.60	1	919	0.11%
2021/01/18	8	75.74	10	75.04	75.30	-2	917	-0.22%
2021/01/15	0	0.00	1	75.70	74.20	-1	932	-0.11%
2021/01/14	0	0.00	0.5	77.50	77.10	-0.5	915	-0.05%
2021/01/13	1	77.60	0	0.00	77.60	1	918	0.11%
2021/01/11	0	0.00	1	77.80	78.80	-1	911	-0.11%
2020/12/31	1	79.50	2	79.80	80.00	-1	923	-0.11%
2020/12/29	0	0.00	30	79.23	79.20	-30	924	-3.24%
2020/12/24	1	80.90	0	0.00	81.10	1	940	0.11%
2020/12/23	1	81.70	0	0.00	81.60	1	1,097	0.09%
2020/12/18	1	83.50	2	84.00	83.70	-1	1,189	-0.08%
2020/12/17	0	0.00	1	83.80	83.80	-1	1,212	-0.08%
2020/12/16	1	84.30	1	84.20	84.40	0	1,233	0.00%
2020/12/15	1	82.20	0	0.00	82.10	1	1,303	0.08%
2020/12/11	0	0.00	21	82.13	82.40	-21	1,338	-1.57%
2020/12/10	1	84.50	0	0.00	83.80	1	1,346	0.07%
2020/12/07	1	84.30	1	83.80	83.80	0	1,426	0.00%
2020/12/02	0	0.00	12	84.40	84.20	-12	1,487	-0.81%
2020/12/01	1	84.60	0	0.00	84.00	1	1,485	0.07%
2020/11/30	7	87.29	5	86.16	84.70	2	1,468	0.14%
2020/11/27	0	0.00	7	85.70	85.80	-7	1,456	-0.48%
2020/11/26	5	86.10	0	0.00	86.10	5	1,468	0.34%
2020/11/25	0	0.00	2	85.40	85.90	-2	1,472	-0.14%
2020/11/24	20	87.40	6	85.62	85.30	14	1,476	0.95%
2020/11/23	13	88.28	1	88.30	88.50	12	1,456	0.82%
2020/11/20	15	88.47	8	87.86	86.50	7	1,460	0.48%
2020/11/19	5	85.50	0	0.00	86.20	5	1,417	0.35%
2020/11/18	10	86.89	0	0.00	86.00	10	1,417	0.71%
2020/11/17	0	0.00	1	86.00	85.80	-1	1,418	-0.07%
2020/11/16	3	84.60	0	0.00	84.80	3	1,444	0.21%
2020/11/13	12	85.28	6	87.33	84.60	6	1,460	0.41%
2020/11/11	0	0.00	3	84.50	84.20	-3	1,470	-0.20%
2020/11/10	3	84.10	4	83.95	84.20	-1	1,462	-0.07%
2020/11/05	0	0.00	1	83.00	82.80	-1	1,481	-0.07%
2020/11/02	0	0.00	1	80.20	80.00	-1	1,438	-0.07%
2020/10/29	0	0.00	1	80.40	80.40	-1	1,448	-0.07%
2020/10/23	1	82.80	1	82.70	82.70	0	1,458	0.00%
2020/10/21	0	0.00	1	81.60	81.60	-1	1,491	-0.07%
2020/10/15	0	0.00	1	80.50	80.30	-1	1,546	-0.06%
2020/10/14	1	81.30	0	0.00	80.90	1	1,575	0.06%
2020/10/06	3	81.33	0	0.00	80.90	3	1,709	0.18%
2020/09/30	1	80.50	0	0.00	80.60	1	1,883	0.05%
2020/09/29	1	81.00	0	0.00	80.60	1	1,915	0.05%
2020/09/28	10	82.48	12	82.95	81.10	-2	1,913	-0.10%
2020/09/25	2	80.00	2	83.30	79.80	0	1,770	0.00%
2020/09/24	1	84.60	3	84.97	84.40	-2	1,748	-0.11%
2020/09/22	0	0.00	2	82.65	81.80	-2	1,728	-0.12%
2020/09/18	1	85.40	5	85.32	85.00	-4	1,740	-0.23%
2020/09/17	0	0.00	1	84.00	82.80	-1	1,852	-0.05%
2020/09/15	1	82.00	1	82.70	82.10	0	1,890	0.00%
2020/09/10	0	0.00	11	82.00	82.70	-11	1,933	-0.57%
2020/09/09	1	83.00	3	82.87	82.70	-2	1,931	-0.10%
2020/09/08	0	0.00	1	80.20	80.60	-1	1,912	-0.05%
2020/09/07	0	0.00	1	80.00	78.90	-1	1,930	-0.05%
2020/09/04	2	80.00	0	0.00	80.00	2	1,985	0.10%
2020/09/03	1	80.90	2	80.60	80.60	-1	2,000	-0.05%
2020/09/01	0	0.00	2	81.50	81.70	-2	2,038	-0.10%
2020/08/27	0	0.00	11	80.18	80.30	-11	2,137	-0.51%
2020/08/26	1	80.00	5	81.00	81.10	-4	2,137	-0.19%
2020/08/25	0	0.00	1	78.70	78.00	-1	2,112	-0.05%
2020/08/24	4	77.50	0	0.00	77.50	4	2,124	0.19%
2020/08/21	1	77.40	0	0.00	77.40	1	2,137	0.05%
2020/08/20	5	77.44	0	0.00	76.60	5	2,159	0.23%
2020/08/19	6	82.35	0	0.00	81.70	6	2,219	0.27%
2020/08/18	2	83.60	0	0.00	82.50	2	2,226	0.09%
2020/08/17	1	81.20	4	80.05	82.00	-3	2,250	-0.13%
2020/08/12	0	0.00	2	77.65	78.20	-2	2,277	-0.09%
2020/08/11	7	79.83	4	79.90	78.30	3	2,303	0.13%
2020/08/10	0	0.00	1	78.60	78.50	-1	2,288	-0.04%
2020/08/07	5	78.78	0	0.00	78.70	5	2,312	0.22%
2020/08/05	0	0.00	4	79.48	80.00	-4	2,339	-0.17%
2020/07/28	1	78.10	1	76.90	76.40	0	2,733	0.00%
2020/07/27	5	77.62	2	78.00	78.20	3	2,807	0.11%
2020/07/24	2	80.00	0	0.00	80.50	2	2,799	0.07%
2020/07/22	0	0.00	1	84.30	83.90	-1	2,837	-0.04%
2020/07/21	1	81.60	2	82.10	82.00	-1	2,831	-0.04%
2020/07/20	2	79.30	4	80.18	81.40	-2	2,852	-0.07%
2020/07/17	2	80.10	2	81.85	79.60	0	2,856	0.00%
2020/07/16	1	82.40	0	0.00	82.50	1	2,864	0.03%
2020/07/15	0	0.00	3	84.10	82.50	-3	2,901	-0.10%
2020/07/14	4	86.23	7	85.39	84.80	-3	2,912	-0.10%
2020/07/13	9	86.02	5	85.60	85.40	4	2,912	0.14%
2020/07/10	4	88.03	2	85.40	84.40	2	2,898	0.07%
2020/07/09	21	88.52	2	86.50	87.50	19	2,857	0.66%
2020/07/08	7	83.09	6	83.50	83.60	1	2,814	0.04%
2020/07/06	1	81.90	0	0.00	82.30	1	2,903	0.03%
2020/07/03	0	0.00	1	83.00	82.00	-1	2,912	-0.03%
2020/07/02	1	84.40	16	83.74	83.60	-15	2,925	-0.51%
2020/07/01	3	83.47	5	83.34	83.40	-2	2,920	-0.07%
2020/06/30	1	83.60	0	0.00	83.70	1	2,935	0.03%
2020/06/29	14	84.10	5	83.68	83.20	9	2,962	0.30%
2020/06/24	15	89.53	33	89.33	85.10	-18	2,946	-0.61%
2020/06/23	21	89.50	5	89.50	89.50	16	2,823	0.57%
2020/06/22	6	82.45	3	82.00	81.40	3	2,821	0.11%
2020/06/19	1	83.50	5	82.28	81.50	-4	2,810	-0.14%
2020/06/18	20	85.46	15	84.63	83.00	5	2,818	0.18%
2020/06/17	1	83.60	2	84.05	84.10	-1	2,787	-0.04%
2020/06/15	3	81.93	2	82.30	81.60	1	2,819	0.04%
2020/06/12	2	78.00	0	0.00	78.40	2	2,875	0.07%
2020/06/11	4	82.83	2	82.25	79.00	2	2,899	0.07%
2020/06/09	1	82.80	6	82.20	83.10	-5	2,949	-0.17%
2020/06/08	1	81.80	0	0.00	81.60	1	2,983	0.03%
2020/06/05	0	0.00	6	83.10	82.40	-6	3,019	-0.20%
2020/06/04	0	0.00	2	81.75	82.50	-2	2,990	-0.07%
2020/06/03	0	0.00	1	80.40	80.30	-1	3,022	-0.03%
2020/06/02	1	79.30	2	79.80	79.50	-1	3,002	-0.03%
2020/06/01	0	0.00	1	78.30	79.00	-1	3,014	-0.03%
2020/05/28	5	78.90	21	78.65	78.10	-16	3,098	-0.52%
2020/05/27	6	79.73	6	79.03	79.70	0	3,096	0.00%
2020/05/26	15	81.79	13	81.04	80.10	2	3,083	0.06%
2020/05/25	7	79.06	15	78.75	78.80	-8	2,987	-0.27%
2020/05/22	8	80.26	7	79.20	77.80	1	2,962	0.03%
2020/05/21	5	79.14	6	78.65	79.10	-1	2,908	-0.03%
2020/05/20	25	78.09	4	77.53	78.00	21	2,908	0.72%
2020/05/19	2	77.90	1	77.10	77.30	1	2,900	0.03%
2020/05/18	1	77.90	3	77.03	77.50	-2	2,885	-0.07%
2020/05/15	1	75.00	10	73.03	75.00	-9	2,864	-0.31%
2020/05/14	1	78.10	1	75.20	75.10	0	2,869	0.00%
2020/05/13	1	77.90	2	78.10	78.10	-1	2,853	-0.04%
2020/05/12	1	77.50	0	0.00	77.30	1	2,854	0.04%
2020/05/11	0	0.00	5	77.94	78.20	-5	2,866	-0.17%
2020/05/08	9	79.07	2	79.85	77.40	7	2,874	0.24%
2020/05/07	2	82.10	1	82.60	81.20	1	2,834	0.04%
2020/05/06	14	81.40	9	81.18	81.40	5	2,806	0.18%
2020/05/05	0	0.00	9	77.24	78.10	-9	2,672	-0.34%
2020/05/04	0	0.00	5	74.20	74.50	-5	2,633	-0.19%
2020/04/30	1	76.10	0	0.00	74.90	1	2,640	0.04%
2020/04/29	1	72.90	1	72.60	72.80	0	2,596	0.00%
2020/04/28	0	0.00	1	71.30	72.00	-1	2,618	-0.04%
2020/04/27	3	71.53	2	71.50	71.20	1	2,656	0.04%
2020/04/24	5	70.16	0	0.00	70.00	5	2,647	0.19%
2020/04/23	6	70.60	0	0.00	70.80	6	2,670	0.22%
2020/04/22	1	67.40	3	65.60	68.60	-2	2,669	-0.07%
2020/04/21	4	68.43	10	68.64	67.30	-6	2,693	-0.22%
2020/04/20	3	72.93	9	71.60	71.40	-6	2,725	-0.22%
2020/04/17	15	72.61	0	0.00	70.30	15	2,932	0.51%
2020/04/16	0	0.00	2	71.40	71.50	-2	2,951	-0.07%
2020/04/15	3	70.47	6	70.48	70.30	-3	2,951	-0.10%
2020/04/14	0	0.00	2	69.40	69.70	-2	2,954	-0.07%
2020/04/13	12	69.71	3	69.97	68.30	9	2,981	0.30%
2020/04/10	11	68.99	5	68.90	68.70	6	2,951	0.20%
2020/04/09	1	68.70	11	68.46	69.10	-10	3,002	-0.33%
2020/04/08	0	0.00	6	63.95	64.10	-6	2,955	-0.20%
2020/04/07	1	63.60	21	63.58	63.80	-20	3,115	-0.64%
2020/04/01	10	61.50	4	61.00	60.90	6	3,158	0.19%
2020/03/31	1	61.00	1	61.00	60.20	0	3,164	0.00%
2020/03/30	10	56.78	5	56.82	58.00	5	3,164	0.16%
2020/03/27	2	57.00	2	57.00	57.50	0	3,239	0.00%
2020/03/26	6	53.75	5	52.48	53.40	1	3,183	0.03%
2020/03/25	0	0.00	1	51.00	52.90	-1	3,148	-0.03%
2020/03/24	10	46.84	5	47.42	48.10	5	3,151	0.16%
2020/03/23	4	44.55	5	44.55	44.55	-1	3,155	-0.03%
2020/03/20	3	50.50	1	50.80	49.50	2	3,134	0.06%
2020/03/19	6	47.70	0	0.00	47.70	6	3,113	0.19%
2020/03/18	7	54.34	3	54.30	53.00	4	3,112	0.13%
2020/03/17	3	59.70	0	0.00	58.80	3	3,033	0.10%
2020/03/16	0	0.00	2	72.10	65.30	-2	3,006	-0.07%
2020/03/13	12	72.05	0	0.00	72.50	12	2,948	0.41%
2020/03/12	3	80.00	17	82.39	79.90	-14	2,936	-0.48%
2020/03/10	6	93.55	3	92.80	93.00	3	2,887	0.10%
2020/03/09	9	96.00	10	96.77	94.70	-1	2,888	-0.03%
2020/03/06	3	95.90	1	95.60	95.70	2	2,851	0.07%
2020/03/05	1	95.60	0	0.00	95.30	1	2,917	0.03%
2020/03/04	0	0.00	4	94.90	94.40	-4	3,053	-0.13%
2020/03/03	0	0.00	2	93.15	94.60	-2	3,094	-0.06%
2020/02/27	2	88.95	0	0.00	87.00	2	3,119	0.06%
2020/02/24	6	92.10	0	0.00	91.50	6	3,275	0.18%
2020/02/21	0	0.00	2	94.45	93.20	-2	3,371	-0.06%
2020/02/13	6	93.37	11	92.23	91.80	-5	3,608	-0.14%
2020/02/11	2	91.80	0	0.00	91.40	2	3,771	0.05%
2020/02/10	3	88.67	3	89.77	89.80	0	3,787	0.00%
2020/02/07	0	0.00	1	89.30	88.70	-1	3,856	-0.03%
2020/02/06	1	90.50	0	0.00	90.20	1	3,854	0.03%
2020/02/05	5	91.20	5	90.70	90.80	0	3,968	0.00%
2020/02/04	3	90.57	1	90.90	90.10	2	3,969	0.05%
2020/02/03	5	87.80	5	89.00	88.00	0	3,941	0.00%
2020/01/31	6	92.18	3	94.70	91.50	3	3,920	0.08%
2020/01/30	9	97.49	5	98.10	93.60	4	3,935	0.10%
2020/01/20	2	104.00	0	0.00	104.00	2	3,952	0.05%
2020/01/17	6	106.92	5	107.00	105.00	1	3,934	0.03%
2020/01/16	5	105.50	17	105.79	105.00	-12	3,896	-0.31%
2020/01/15	15	106.60	5	107.50	105.50	10	3,873	0.26%
2020/01/14	6	107.25	2	108.00	107.00	4	3,844	0.10%
2020/01/13	6	111.33	4	115.13	109.00	2	3,798	0.05%
2020/01/10	6	113.58	4	114.13	114.50	2	3,577	0.06%
2020/01/09	1	110.50	0	0.00	112.50	1	3,525	0.03%
2020/01/08	2	109.00	0	0.00	109.50	2	3,538	0.06%
2020/01/07	1	109.00	0	0.00	108.00	1	3,530	0.03%
2020/01/06	6	115.17	0	0.00	113.50	6	3,479	0.17%
2020/01/03	1	118.00	13	117.81	116.50	-12	3,450	-0.35%
2020/01/02	1	117.50	0	0.00	117.50	1	3,391	0.03%
2019/12/31	7	115.64	6	117.75	115.00	1	3,371	0.03%
2019/12/30	1	112.00	2	115.00	115.00	-1	3,205	-0.03%
2019/12/27	1	112.00	1	112.00	110.50	0	3,201	0.00%
2019/12/26	1	113.00	3	113.17	114.00	-2	3,302	-0.06%
2019/12/24	6	113.00	2	112.00	111.00	4	3,346	0.12%
2019/12/23	3	111.50	22	109.70	113.00	-19	3,320	-0.57%
2019/12/19	1	105.00	0	0.00	104.50	1	3,221	0.03%
2019/12/13	4	104.88	2	107.25	108.00	2	3,217	0.06%
2019/12/12	2	107.75	0	0.00	107.50	2	3,211	0.06%
2019/12/11	0	0.00	1	109.50	109.00	-1	3,208	-0.03%
2019/12/09	0	0.00	2	113.00	113.00	-2	3,261	-0.06%
2019/12/05	1	111.00	1	110.50	112.00	0	3,255	0.00%
2019/12/04	0	0.00	1	107.50	109.00	-1	3,245	-0.03%
2019/12/03	2	108.25	1	109.50	108.00	1	3,270	0.03%
2019/12/02	0	0.00	1	108.50	109.50	-1	3,336	-0.03%
2019/11/29	2	112.25	0	0.00	111.50	2	3,315	0.06%
2019/11/28	3	114.00	1	114.00	114.00	2	3,322	0.06%
2019/11/27	1	115.00	0	0.00	115.50	1	3,319	0.03%
2019/11/26	3	113.83	22	115.50	115.00	-19	3,305	-0.57%
2019/11/25	6	109.92	10	111.55	109.00	-4	3,207	-0.12%
2019/11/22	5	109.00	7	109.21	110.00	-2	3,145	-0.06%
2019/11/21	3	108.50	0	0.00	110.00	3	3,133	0.10%
2019/11/19	5	111.70	7	111.21	110.00	-2	3,194	-0.06%
2019/11/18	33	109.53	7	110.07	112.00	26	3,200	0.81%
2019/11/15	0	0.00	2	107.25	108.50	-2	3,213	-0.06%
2019/11/14	3	103.33	2	102.50	102.50	1	3,154	0.03%
2019/11/13	2	107.00	3	108.50	106.50	-1	3,122	-0.03%
2019/11/12	1	107.50	3	107.67	109.50	-2	3,157	-0.06%
2019/11/11	2	106.00	1	106.50	105.50	1	3,147	0.03%
2019/11/08	6	107.58	1	107.50	105.50	5	3,212	0.16%
2019/11/07	3	106.50	10	107.00	106.00	-7	3,154	-0.22%
2019/11/06	17	107.12	15	107.23	106.50	2	3,147	0.06%
2019/11/05	4	105.50	12	106.04	107.00	-8	3,100	-0.26%
2019/11/04	1	102.00	1	102.50	102.50	0	3,060	0.00%
2019/11/01	0	0.00	1	101.00	101.50	-1	3,113	-0.03%
2019/10/30	2	99.35	6	99.43	99.00	-4	3,173	-0.13%
2019/10/29	3	97.60	3	97.47	97.20	0	3,287	0.00%
2019/10/28	0	0.00	1	96.50	96.60	-1	3,349	-0.03%
2019/10/25	1	97.60	1	97.10	96.00	0	3,348	0.00%
2019/10/24	0	0.00	2	96.95	96.80	-2	3,349	-0.06%
2019/10/23	1	95.20	2	93.60	95.20	-1	3,337	-0.03%
2019/10/18	3	92.23	0	0.00	92.30	3	3,399	0.09%
2019/10/17	0	0.00	2	90.85	92.50	-2	3,472	-0.06%
2019/10/16	13	90.11	10	90.10	90.10	3	3,566	0.08%
2019/10/15	15	90.94	0	0.00	91.00	15	3,637	0.41%
2019/10/14	0	0.00	7	92.80	92.60	-7	3,794	-0.18%
2019/10/09	11	93.15	1	92.00	91.70	10	3,964	0.25%
2019/10/08	3	94.37	10	94.50	94.40	-7	4,032	-0.17%
2019/10/07	1	95.60	0	0.00	95.60	1	4,068	0.02%
2019/10/01	1	99.90	0	0.00	98.10	1	4,277	0.02%
2019/09/27	2	100.25	6	99.98	99.10	-4	4,321	-0.09%
2019/09/26	0	0.00	3	102.33	102.00	-3	4,443	-0.07%
2019/09/25	11	98.20	13	98.49	99.10	-2	4,626	-0.04%
2019/09/20	6	95.30	0	0.00	95.20	6	4,734	0.13%
2019/09/19	2	95.60	5	95.40	95.50	-3	4,801	-0.06%
2019/09/17	0	0.00	1	96.50	96.30	-1	4,952	-0.02%
2019/09/16	11	94.30	0	0.00	95.10	11	5,076	0.22%
2019/09/12	15	94.83	5	95.70	94.80	10	5,214	0.19%
2019/09/11	13	93.92	20	96.23	95.20	-7	5,336	-0.13%
2019/09/10	10	99.59	10	99.20	99.10	0	5,396	0.00%
2019/09/09	4	99.23	3	99.03	99.50	1	5,725	0.02%
2019/09/06	0	0.00	22	98.48	98.00	-22	5,913	-0.37%
2019/09/05	3	99.53	12	99.84	99.40	-9	5,986	-0.15%
2019/09/04	5	102.10	22	102.95	102.00	-17	5,991	-0.28%
2019/09/03	2	100.75	3	100.33	100.50	-1	5,967	-0.02%
2019/09/02	10	100.14	9	100.22	100.00	1	6,010	0.02%
2019/08/30	3	99.70	6	99.25	98.90	-3	6,027	-0.05%
2019/08/29	18	99.82	3	100.83	98.80	15	6,064	0.25%
2019/08/28	1	97.90	4	99.08	99.50	-3	6,050	-0.05%
2019/08/27	1	96.90	0	0.00	96.20	1	6,103	0.02%
2019/08/26	3	97.23	0	0.00	96.10	3	6,136	0.05%
2019/08/23	1	99.00	2	99.05	98.10	-1	6,163	-0.02%
2019/08/22	3	99.00	0	0.00	97.00	3	6,147	0.05%
2019/08/21	10	97.82	0	0.00	97.70	10	6,203	0.16%
2019/08/20	5	98.54	7	97.86	99.10	-2	6,208	-0.03%
2019/08/19	3	93.63	3	95.13	95.30	0	6,310	0.00%
2019/08/15	4	92.75	1	93.80	92.50	3	6,509	0.05%
2019/08/14	14	98.97	2	97.65	96.40	12	6,532	0.18%
2019/08/13	4	99.93	5	99.56	98.00	-1	6,534	-0.02%
2019/08/12	2	95.40	1	95.80	95.30	1	6,536	0.02%
2019/08/07	4	93.60	3	93.17	94.20	1	6,967	0.01%
2019/08/06	4	94.35	9	93.82	94.50	-5	6,981	-0.07%
2019/08/05	9	93.98	9	95.64	91.80	0	6,942	0.00%
2019/08/02	3	99.00	3	100.00	98.40	0	6,904	0.00%
2019/08/01	6	100.43	4	99.85	99.00	2	6,905	0.03%
2019/07/31	9	99.04	15	100.12	98.80	-6	6,888	-0.09%
2019/07/30	14	108.93	1	110.50	108.50	13	6,670	0.19%
2019/07/29	8	121.06	1	120.50	120.50	7	6,669	0.10%
2019/07/26	3	122.33	3	121.50	121.50	0	6,751	0.00%
2019/07/25	2	119.75	21	120.95	120.00	-19	6,772	-0.28%
2019/07/24	24	124.46	5	124.70	123.00	19	6,857	0.28%
2019/07/23	0	0.00	1	122.00	121.00	-1	6,929	-0.01%
2019/07/22	1	121.00	0	0.00	121.50	1	7,018	0.01%
2019/07/19	1	120.50	2	120.50	120.50	-1	7,121	-0.01%
2019/07/18	5	124.50	6	123.92	122.50	-1	7,141	-0.01%
2019/07/17	0	0.00	1	124.00	124.00	-1	7,199	-0.01%
2019/07/16	7	124.29	9	124.78	124.00	-2	7,198	-0.03%
2019/07/15	6	120.50	8	120.75	122.00	-2	7,043	-0.03%
2019/07/12	5	117.80	9	117.83	117.00	-4	6,933	-0.06%
2019/07/11	4	115.50	4	116.25	114.50	0	6,962	0.00%
2019/07/10	4	117.25	0	0.00	117.00	4	7,052	0.06%
2019/07/09	1	116.00	3	115.00	115.00	-2	7,262	-0.03%
2019/07/08	4	116.13	2	119.00	115.00	2	7,385	0.03%
2019/07/05	12	118.50	13	119.88	120.00	-1	7,655	-0.01%
2019/07/04	0	0.00	3	118.00	117.00	-3	7,735	-0.04%
2019/07/03	11	119.18	9	117.28	118.00	2	7,830	0.03%
2019/07/02	7	117.43	10	117.70	117.00	-3	7,847	-0.04%
2019/07/01	5	112.20	3	110.67	112.00	2	7,776	0.03%
2019/06/27	15	112.43	17	112.00	113.00	-2	7,985	-0.03%
2019/06/26	4	111.38	3	111.33	111.00	1	8,050	0.01%
2019/06/25	8	112.81	3	112.00	112.00	5	8,132	0.06%
2019/06/24	5	114.60	13	113.35	113.50	-8	8,241	-0.10%
2019/06/21	8	117.31	10	117.20	116.00	-2	8,307	-0.02%
2019/06/20	6	114.92	4	115.25	117.00	2	8,286	0.02%
2019/06/19	7	113.64	21	113.38	113.00	-14	8,261	-0.17%
2019/06/18	15	110.80	9	111.28	110.50	6	8,390	0.07%
2019/06/17	26	111.81	14	111.96	112.50	12	8,383	0.14%
2019/06/14	3	105.17	6	106.33	107.00	-3	8,255	-0.04%
2019/06/13	5	104.20	3	104.00	102.50	2	8,148	0.02%
2019/06/12	2	101.25	4	102.75	104.00	-2	8,351	-0.02%
2019/06/11	0	0.00	1	103.00	101.00	-1	8,488	-0.01%
2019/06/10	2	101.00	5	101.70	103.00	-3	8,928	-0.03%
2019/06/06	4	98.43	4	99.23	98.80	0	9,213	0.00%
2019/06/05	5	99.70	2	100.50	98.50	3	9,261	0.03%
2019/06/04	6	101.67	2	101.50	101.00	4	9,309	0.04%
2019/06/03	6	103.83	3	103.67	100.50	3	9,497	0.03%
2019/05/31	3	104.00	16	103.66	103.50	-13	9,559	-0.14%
2019/05/30	13	104.88	9	105.06	104.00	4	9,631	0.04%
2019/05/29	0	0.00	6	107.00	105.00	-6	9,784	-0.06%
2019/05/28	3	105.33	18	105.08	108.50	-15	9,943	-0.15%
2019/05/27	3	103.67	6	104.67	104.00	-3	9,925	-0.03%
2019/05/24	24	107.17	13	107.12	104.50	11	10,059	0.11%
2019/05/23	8	102.50	6	103.33	105.00	2	9,946	0.02%
2019/05/22	11	103.32	11	103.95	101.50	0	9,930	0.00%
2019/05/21	1	98.00	6	97.90	100.00	-5	9,909	-0.05%
2019/05/20	4	99.00	7	99.66	97.80	-3	10,089	-0.03%
2019/05/17	12	100.08	20	100.81	99.80	-8	10,302	-0.08%
2019/05/16	23	103.26	14	103.32	100.00	9	10,309	0.09%
2019/05/15	11	98.70	14	99.60	102.00	-3	10,145	-0.03%
2019/05/14	2	89.15	3	89.20	93.00	-1	10,134	-0.01%
2019/05/13	7	91.77	2	92.25	91.50	5	10,344	0.05%
2019/05/10	5	93.28	5	91.16	91.50	0	10,486	0.00%
2019/05/09	7	96.64	5	97.08	92.70	2	10,509	0.02%
2019/05/08	11	99.52	3	99.40	97.80	8	10,650	0.08%
2019/05/07	6	98.92	7	98.87	98.80	-1	10,661	-0.01%
2019/05/06	13	98.67	12	97.60	96.60	1	10,796	0.01%
2019/05/03	4	98.03	8	97.50	98.70	-4	10,910	-0.04%
2019/05/02	3	93.33	1	93.50	94.80	2	10,931	0.02%
2019/04/30	11	94.15	9	93.87	94.00	2	10,897	0.02%
2019/04/29	8	91.73	7	92.86	89.80	1	10,771	0.01%
2019/04/26	6	98.32	1	97.70	95.00	5	10,651	0.05%
2019/04/25	5	99.48	6	100.28	98.00	-1	10,556	-0.01%
2019/04/24	4	105.13	0	0.00	104.00	4	10,417	0.04%
2019/04/23	4	109.75	7	110.71	110.00	-3	10,323	-0.03%
2019/04/22	6	105.33	15	106.07	105.50	-9	10,162	-0.09%
2019/04/19	8	103.88	1	103.00	101.50	7	10,128	0.07%
2019/04/18	4	104.75	5	105.20	104.00	-1	10,111	-0.01%
2019/04/17	11	108.45	5	107.60	106.50	6	10,075	0.06%
2019/04/16	9	105.22	16	105.41	105.50	-7	10,023	-0.07%
2019/04/15	16	109.53	9	109.33	105.50	7	9,913	0.07%
2019/04/12	4	113.25	8	113.75	112.50	-4	9,713	-0.04%
2019/04/11	22	111.20	21	111.40	110.50	1	9,613	0.01%
2019/04/10	10	114.95	12	115.21	117.00	-2	9,301	-0.02%
2019/04/09	16	115.31	18	115.56	113.00	-2	9,170	-0.02%
2019/04/08	18	115.94	6	117.00	113.00	12	9,023	0.13%
2019/04/03	18	122.28	23	120.78	120.00	-5	8,840	-0.06%
2019/04/02	15	116.63	11	116.14	115.50	4	8,605	0.05%
2019/04/01	8	120.56	3	121.00	117.50	5	8,423	0.06%
2019/03/29	7	123.00	6	122.00	121.50	1	8,290	0.01%
2019/03/28	7	125.43	5	124.60	125.00	2	8,214	0.02%
2019/03/27	8	127.00	2	127.75	125.00	6	8,173	0.07%
2019/03/26	3	134.50	8	135.13	131.00	-5	8,153	-0.06%
2019/03/25	7	132.79	4	134.75	135.50	3	8,054	0.04%
2019/03/22	4	134.00	4	133.50	134.50	0	7,981	0.00%
2019/03/21	1	132.00	1	135.00	135.00	0	7,915	0.00%
2019/03/20	1	128.50	6	128.75	131.00	-5	7,718	-0.06%
2019/03/19	10	128.45	16	128.88	126.00	-6	7,683	-0.08%
2019/03/18	2.5	126.10	5	124.50	124.50	-2.5	7,562	-0.03%
2019/03/15	10	124.45	6	122.58	125.00	4	7,641	0.05%
2019/03/14	7	123.93	6	126.42	127.00	1	7,503	0.01%
2019/03/13	31	125.00	24	125.77	123.00	7	7,558	0.09%
2019/03/12	6	115.33	22	116.09	118.50	-16	7,103	-0.23%
2019/03/11	4	108.75	2	108.75	108.00	2	6,854	0.03%
2019/03/08	9	106.17	4	108.88	111.50	5	6,836	0.07%
2019/03/07	12	109.71	15	109.30	108.00	-3	6,888	-0.04%
2019/03/06	3	109.00	7	109.21	111.00	-4	6,788	-0.06%
2019/03/05	5	105.40	8	106.31	105.50	-3	6,726	-0.04%
2019/03/04	13	107.62	10	104.55	103.50	3	6,741	0.04%
2019/02/27	9	102.44	25	104.28	106.00	-16	6,653	-0.24%
2019/02/26	3	97.87	10	98.03	96.50	-7	6,614	-0.11%
2019/02/25	20	97.56	9	98.50	96.20	11	6,869	0.16%
2019/02/22	9	104.83	6	105.67	106.00	3	6,893	0.04%
2019/02/21	12	107.71	6	107.17	106.50	6	6,847	0.09%
2019/02/20	18	109.83	13	110.54	111.00	5	6,946	0.07%
2019/02/19	13	108.85	11	109.77	109.00	2	6,887	0.03%
2019/02/18	15	104.57	27	103.30	107.00	-12	6,640	-0.18%
2019/02/15	5	98.54	2	98.25	97.30	3	6,388	0.05%
2019/02/14	4	99.10	4	98.68	97.40	0	6,291	0.00%
2019/02/13	19	98.98	13	98.54	99.10	6	6,187	0.10%
2019/02/12	14	94.24	6	95.90	95.80	8	6,032	0.13%
2019/02/11	4	89.75	11	88.49	91.00	-7	5,808	-0.12%
2019/01/30	3	84.73	17	84.07	82.80	-14	5,644	-0.25%
2019/01/29	35	83.40	24	82.92	83.80	11	5,605	0.20%
2019/01/28	11	81.48	12	81.54	81.10	-1	5,443	-0.02%
2019/01/25	8	80.49	10	80.16	80.80	-2	5,397	-0.04%
2019/01/24	11	78.74	21	78.85	79.90	-10	5,292	-0.19%
2019/01/23	16	75.31	18	75.11	76.20	-2	5,181	-0.04%
2019/01/22	3	74.10	5	73.12	72.20	-2	5,161	-0.04%
2019/01/21	0	0.00	1	72.90	72.70	-1	5,279	-0.02%
2019/01/18	3	72.53	3	73.17	72.50	0	5,389	0.00%
2019/01/17	4	71.68	0	0.00	70.00	4	5,515	0.07%
2019/01/16	2	72.35	1	72.00	72.00	1	5,672	0.02%
2019/01/15	0	0.00	16	72.89	73.10	-16	5,906	-0.27%
2019/01/14	0	0.00	3	72.50	72.80	-3	5,989	-0.05%
2019/01/11	10	73.83	16	72.48	72.20	-6	6,089	-0.10%
2019/01/10	1	76.30	2	76.50	76.30	-1	6,209	-0.02%
2019/01/09	5	77.20	7	76.41	76.00	-2	6,455	-0.03%
2019/01/08	10	78.13	5	78.26	77.50	5	6,583	0.08%
2019/01/07	8	76.51	7	76.39	76.20	1	6,834	0.01%
2019/01/04	10	76.78	3	76.50	75.70	7	6,930	0.10%
2019/01/03	9	77.54	1	77.00	77.20	8	7,041	0.11%
2019/01/02	0	0.00	3	77.20	77.30	-3	7,151	-0.04%
2018/12/28	3	74.17	0	0.00	74.10	3	7,466	0.04%
2018/12/22	12	72.48	12	72.68	72.50	0	7,636	0.00%
2018/12/21	20	72.70	24	72.58	73.50	-4	7,630	-0.05%
2018/12/20	34	71.04	25	72.00	73.40	9	7,589	0.12%
2018/12/19	11	74.44	18	77.10	71.30	-7	7,486	-0.09%
2018/12/18	7	79.41	2	79.30	79.00	5	7,334	0.07%
2018/12/17	7	80.70	3	81.10	80.90	4	7,298	0.05%
2018/12/14	7	80.66	7	80.77	79.20	0	7,283	0.00%
2018/12/13	5	80.24	10	79.90	80.70	-5	7,234	-0.07%
2018/12/12	13	81.93	14	82.47	81.60	-1	7,186	-0.01%
2018/12/11	23	80.99	29	80.17	80.00	-6	7,080	-0.08%
2018/12/10	27	80.60	17	79.41	79.20	10	7,022	0.14%
2018/12/07	3	78.47	1	81.00	80.20	2	6,862	0.03%
2018/12/06	18	77.82	30	77.24	74.10	-12	6,722	-0.18%
2018/12/05	1	75.80	2	75.90	77.70	-1	6,497	-0.02%
2018/12/04	13	79.27	9	79.06	77.10	4	6,469	0.06%
2018/12/03	2	78.25	4	78.65	78.80	-2	6,434	-0.03%
2018/11/30	9	79.06	6	79.72	78.00	3	6,371	0.05%
2018/11/29	9	78.00	8	77.91	77.90	1	6,209	0.02%
2018/11/28	17	77.84	20	77.84	76.10	-3	6,073	-0.05%
2018/11/27	7	77.51	7	77.61	78.20	0	5,967	0.00%
2018/11/26	8	75.30	26	75.15	76.40	-18	5,845	-0.31%
2018/11/23	14	75.63	10	75.35	75.60	4	5,714	0.07%
2018/11/22	34	74.01	45	75.18	73.80	-11	5,505	-0.20%
2018/11/21	30	70.33	11	70.25	70.50	19	5,205	0.37%
2018/11/20	4	64.83	7	64.74	64.10	-3	4,983	-0.06%
2018/11/19	12	64.18	7	63.63	64.60	5	4,935	0.10%
2018/11/16	6	59.85	6	61.47	62.30	0	4,731	0.00%
2018/11/15	2	57.30	0	0.00	56.70	2	4,649	0.04%
2018/11/14	3	57.60	4	57.73	57.20	-1	4,642	-0.02%
2018/11/12	0	0.00	14	58.71	58.10	-14	4,641	-0.30%
2018/11/09	3	59.60	4	59.10	59.40	-1	4,649	-0.02%
2018/11/08	1	59.70	0	0.00	59.00	1	4,641	0.02%
2018/11/07	5	60.04	2	59.90	60.20	3	4,623	0.06%
2018/11/06	23	60.70	22	59.54	59.20	1	4,648	0.02%
2018/11/05	2	58.40	20	58.63	58.60	-18	4,615	-0.39%
2018/11/02	8	60.99	7	60.74	60.10	1	4,580	0.02%
2018/11/01	0	0.00	2	60.80	60.80	-2	4,565	-0.04%
2018/10/31	36	58.75	21	59.00	59.70	15	4,525	0.33%
2018/10/30	3	59.00	7	60.01	59.00	-4	4,504	-0.09%
2018/10/29	11	59.50	7	57.74	58.70	4	4,479	0.09%
2018/10/26	48	63.06	45	62.62	60.30	3	4,417	0.07%
2018/10/25	7	63.20	13	61.86	63.30	-6	4,334	-0.14%
2018/10/24	22	64.47	8	64.84	63.00	14	4,179	0.34%
2018/10/23	22	68.91	19	68.58	65.90	3	4,012	0.07%
2018/10/22	16	67.18	14	67.40	66.20	2	3,782	0.05%
2018/10/19	3	65.90	88	66.05	67.60	-85	3,731	-2.28%
2018/10/18	3	68.03	30	67.50	66.00	-27	3,623	-0.75%
2018/10/17	119	67.42	38	66.33	67.20	81	3,478	2.33%	大買/
2018/10/16	10	64.58	5	65.52	63.40	5	3,237	0.15%
2018/10/15	38	65.51	32	65.45	65.90	6	3,152	0.19%
2018/10/12	21	61.63	16	63.60	63.80	5	2,834	0.18%
2018/10/11	4	57.15	5	57.40	58.00	-1	2,746	-0.04%
2018/10/09	5	61.72	4	60.78	61.00	1	2,633	0.04%
2018/10/08	18	60.84	17	61.41	62.50	1	2,566	0.04%
2018/10/05	11	57.34	16	56.21	58.30	-5	2,235	-0.22%
2018/10/04	2	51.50	0	0.00	53.00	2	2,106	0.09%
2018/10/03	0	0.00	1	52.10	51.90	-1	2,178	-0.05%
2018/10/02	0	0.00	1	53.60	52.80	-1	2,215	-0.05%
2018/10/01	0	0.00	7	52.84	53.20	-7	2,299	-0.30%
2018/09/28	4	52.15	0	0.00	51.60	4	2,343	0.17%
2018/09/27	0	0.00	1	52.90	52.10	-1	2,397	-0.04%
2018/09/25	1	52.40	3	51.90	52.80	-2	2,515	-0.08%
2018/09/21	2	51.40	0	0.00	51.40	2	2,522	0.08%
2018/09/20	6	52.28	5	52.44	51.00	1	2,527	0.04%
2018/09/19	1	50.70	1	51.10	50.70	0	2,520	0.00%
2018/09/17	2	52.95	1	53.00	53.00	1	2,582	0.04%
2018/09/14	4	54.30	2	54.80	54.50	2	2,606	0.08%
2018/09/13	1	52.10	1	51.90	52.10	0	2,646	0.00%
2018/09/12	1	51.80	1	51.00	51.70	0	2,674	0.00%
2018/09/11	2	52.90	3	53.27	53.20	-1	2,726	-0.04%
2018/09/10	2	52.85	1	53.20	52.60	1	2,773	0.04%
2018/09/07	4	56.43	0	0.00	55.00	4	2,856	0.14%
2018/09/06	0	0.00	2	61.65	61.00	-2	2,910	-0.07%
2018/09/05	5	62.00	0	0.00	61.10	5	3,076	0.16%
2018/09/03	1	62.10	0	0.00	61.60	1	3,298	0.03%
2018/08/31	1	63.80	2	63.10	62.40	-1	3,463	-0.03%
2018/08/28	4	62.85	4	63.28	62.30	0	4,051	0.00%
2018/08/27	1	61.00	0	0.00	61.30	1	4,378	0.02%
2018/08/24	4	61.00	0	0.00	60.40	4	4,642	0.09%
2018/08/21	0	0.00	2	63.80	63.30	-2	4,794	-0.04%
2018/08/20	2	63.00	5	63.04	63.00	-3	4,813	-0.06%
2018/08/17	10	64.65	10	65.64	63.50	0	4,855	0.00%
2018/08/16	5	61.88	6	61.98	63.50	-1	4,894	-0.02%
2018/08/15	7	62.89	4	63.55	62.40	3	5,003	0.06%
2018/08/14	2	64.05	2	62.65	65.00	0	5,035	0.00%
2018/08/13	4	63.75	0	0.00	63.10	4	5,122	0.08%
2018/08/10	2	68.80	4	69.78	68.50	-2	5,170	-0.04%
2018/08/09	1	68.90	0	0.00	69.00	1	5,233	0.02%
2018/08/08	3	70.43	4	71.00	69.70	-1	5,338	-0.02%
2018/08/07	2	71.55	5	70.80	70.40	-3	5,395	-0.06%
2018/08/06	2	72.75	5	72.56	72.60	-3	5,481	-0.05%
2018/08/03	2	71.30	1	72.20	71.80	1	5,493	0.02%
2018/08/02	1	71.40	0	0.00	69.00	1	5,629	0.02%
2018/08/01	2	68.90	1	67.70	69.10	1	5,726	0.02%
2018/07/31	4	67.45	0	0.00	67.20	4	5,789	0.07%
2018/07/30	0	0.00	1	67.60	66.80	-1	5,933	-0.02%
2018/07/27	5	69.80	2	69.40	68.50	3	6,185	0.05%
2018/07/26	2	70.40	1	70.00	69.10	1	6,384	0.02%
2018/07/25	2	69.20	0	0.00	69.00	2	6,470	0.03%
2018/07/24	8	68.86	3	67.80	69.90	5	6,670	0.07%
2018/07/23	0	0.00	1	67.10	67.10	-1	6,880	-0.01%
2018/07/20	2	71.30	4	70.78	69.20	-2	7,331	-0.03%
2018/07/19	0	0.00	4	69.35	69.00	-4	7,533	-0.05%
2018/07/18	3	69.77	18	70.78	69.60	-15	7,690	-0.20%
2018/07/17	5	72.82	1	73.60	71.30	4	7,892	0.05%
2018/07/16	16	75.19	7	75.59	74.70	9	8,350	0.11%
2018/07/13	6	72.28	9	71.81	72.10	-3	8,375	-0.04%
2018/07/12	3	70.07	4	70.43	70.90	-1	8,422	-0.01%
2018/07/11	5	69.30	6	68.88	68.00	-1	8,458	-0.01%
2018/07/10	4	66.70	1	66.70	67.30	3	8,500	0.04%
2018/07/09	4	66.65	4	66.43	67.80	0	8,641	0.00%
2018/07/06	5	62.34	4	62.85	62.80	1	8,858	0.01%
2018/07/05	8	65.83	30	65.23	65.10	-22	8,967	-0.25%
2018/07/04	20	71.39	12	69.80	67.50	8	9,071	0.09%
2018/07/03	4	74.95	4	76.50	73.50	0	9,087	0.00%
2018/07/02	1	79.00	1	78.20	77.90	0	9,095	0.00%
2018/06/29	3	77.43	0	0.00	76.80	3	9,088	0.03%
2018/06/28	6	77.13	2	77.45	76.80	4	9,137	0.04%
2018/06/27	5	79.36	8	78.10	77.10	-3	9,111	-0.03%
2018/06/26	5	82.18	3	78.50	78.20	2	9,109	0.02%
2018/06/25	2	82.90	3	82.67	81.80	-1	9,075	-0.01%
2018/06/22	28	85.74	2	86.00	83.30	26	9,151	0.28%
2018/06/21	8	84.39	6	83.67	85.00	2	9,106	0.02%
2018/06/20	2	83.65	13	83.48	82.90	-11	9,071	-0.12%
2018/06/19	5	85.50	7	84.61	83.30	-2	9,004	-0.02%
2018/06/15	11	83.92	2	85.60	83.50	9	8,952	0.10%
2018/06/14	3	87.60	7	87.74	87.30	-4	8,842	-0.05%
2018/06/13	23	90.13	11	90.40	88.20	12	8,725	0.14%
2018/06/12	26	88.98	26	89.78	87.30	0	8,543	0.00%
2018/06/11	4	85.40	2	85.65	86.00	2	8,383	0.02%
2018/06/08	22	87.15	15	89.19	84.90	7	8,330	0.08%
2018/06/07	17	90.91	26	91.74	89.10	-9	8,154	-0.11%
2018/06/06	2	89.00	25	89.71	88.80	-23	7,921	-0.29%
2018/06/05	16	89.35	27	89.50	88.90	-11	7,773	-0.14%
2018/06/04	36	87.74	23	88.80	87.10	13	7,532	0.17%
2018/06/01	13	83.38	28	82.78	86.30	-15	7,180	-0.21%
2018/05/31	11	75.71	8	74.59	78.50	3	6,909	0.04%
2018/05/30	5	72.22	2	73.80	72.00	3	6,813	0.04%
2018/05/29	1	72.50	5	72.36	72.00	-4	6,763	-0.06%
2018/05/28	2	73.95	2	74.45	73.90	0	6,727	0.00%
2018/05/25	7	74.90	5	75.64	74.00	2	6,697	0.03%
2018/05/24	3	76.97	6	77.42	77.00	-3	6,643	-0.05%
2018/05/23	15	75.68	29	76.13	77.60	-14	6,567	-0.21%
2018/05/22	6	74.65	3	74.03	73.40	3	6,431	0.05%
2018/05/21	8	72.91	8	72.70	73.40	0	6,376	0.00%
2018/05/18	21	75.60	8	76.76	74.80	13	6,269	0.21%
2018/05/17	21	78.14	7	78.01	77.80	14	6,178	0.23%
2018/05/16	6	78.50	4	79.30	77.30	2	6,093	0.03%
2018/05/15	7	79.87	4	80.38	79.10	3	5,974	0.05%
2018/05/14	6	77.48	14	79.59	81.20	-8	5,886	-0.14%
2018/05/11	8	79.65	5	79.80	78.60	3	5,761	0.05%
2018/05/10	13	80.46	30	80.56	81.90	-17	5,666	-0.30%
2018/05/09	21	77.85	10	78.48	77.00	11	5,455	0.20%
2018/05/08	7	83.14	11	83.05	80.90	-4	5,277	-0.08%
2018/05/07	10	82.26	13	82.38	82.80	-3	5,180	-0.06%
2018/05/04	27	80.24	37	81.09	80.30	-10	5,026	-0.20%
2018/05/03	29	89.97	36	87.66	86.10	-7	4,759	-0.15%
2018/05/02	11	89.67	11	89.79	91.20	0	4,545	0.00%
2018/04/30	12	90.42	12	91.18	89.20	0	4,420	0.00%
2018/04/27	22.1	91.24	19	90.34	88.80	3.1	4,208	0.07%
2018/04/26	20	91.95	17	92.52	91.00	3	3,949	0.08%
2018/04/25	6	86.22	9	86.99	88.90	-3	3,471	-0.09%
2018/04/24	5	83.24	7	84.83	80.90	-2	3,192	-0.06%
2018/04/23	12	85.43	12	85.10	83.00	0	3,014	0.00%
2018/04/20	23	82.89	20	82.35	81.80	3	2,787	0.11%
2018/04/19	10	76.75	9	78.20	78.60	1	2,277	0.04%
2018/04/18	19	69.56	5	71.50	71.50	14	2,129	0.66%
2018/04/17	21	70.70	4	69.45	67.30	17	2,016	0.84%
2018/04/16	9	70.97	20	71.70	71.50	-11	1,902	-0.58%
2018/04/13	18	69.99	11	69.95	70.50	7	1,770	0.40%
2018/04/12	25	68.96	26	68.91	70.00	-1	1,579	-0.06%
2018/04/10	0	0.00	4	63.88	59.80	-4	1,088	-0.37%
2018/04/09	1	55.70	10	59.55	60.90	-9	926	-0.97%
2018/04/02	2	55.75	1	54.60	54.60	1	764	0.13%
2018/03/31	7	53.97	9	54.58	55.20	-2	730	-0.27%
2018/03/30	1	53.30	2	53.30	52.30	-1	663	-0.15%
2018/03/29	2	54.20	0	0.00	53.30	2	650	0.31%
2018/03/28	3	53.73	19	53.61	53.00	-16	623	-2.57%
2018/03/27	11	55.78	11	54.11	53.50	0	598	0.00%
2018/03/26	4	52.00	2	53.70	53.70	2	488	0.41%
2018/03/23	0	0.00	2	48.63	48.90	-2	449	-0.44%
2018/03/22	3	48.67	2	47.85	47.20	1	430	0.23%
2018/03/21	2	48.33	11	48.73	48.90	-9	420	-2.14%
2018/03/20	1	47.00	2	46.90	47.00	-1	400	-0.25%
2018/03/19	0	0.00	10	47.10	47.15	-10	399	-2.50%
2018/03/16	1	47.35	0	0.00	46.35	1	398	0.25%
2018/03/15	0	0.00	1	47.20	47.10	-1	392	-0.25%
2018/03/14	23	46.72	4	45.86	46.20	19	381	4.98%
2018/03/12	2	44.00	0	0.00	44.10	2	369	0.54%
2018/03/08	1	44.40	1	44.60	43.90	0	375	0.00%
2018/03/05	1	43.50	15	43.56	43.20	-14	372	-3.76%
2018/03/01	0	0.00	1	42.60	42.60	-1	374	-0.27%
2018/02/23	0	0.00	2	43.05	42.70	-2	384	-0.52%
2018/02/22	0	0.00	1	42.05	42.65	-1	406	-0.25%
2018/02/21	3	42.00	1	42.15	42.00	2	420	0.48%
2018/02/12	3	41.67	0	0.00	41.50	3	433	0.69%
2018/02/08	2	43.80	0	0.00	44.10	2	469	0.43%
2018/02/07	15	45.26	0	0.00	44.70	15	483	3.10%
2018/02/06	0	0.00	4	47.39	44.50	-4	496	-0.81%
2018/02/05	0	0.00	14	48.20	48.80	-14	495	-2.82%
2018/01/26	2	50.40	0	0.00	50.40	2	613	0.33%
2018/01/18	1	50.40	0	0.00	49.70	1	667	0.15%
2018/01/17	1	50.40	1	51.00	50.30	0	668	0.00%
2018/01/16	1	51.60	0	0.00	50.60	1	672	0.15%
2018/01/15	9	49.98	2	50.25	50.30	7	651	1.07%
2018/01/11	0	0.00	3	49.20	49.20	-3	646	-0.46%
2018/01/10	1	50.00	1	50.30	50.00	0	646	0.00%
2018/01/08	1	50.00	1	50.40	50.40	0	642	0.00%
2018/01/04	2	50.55	1	50.40	50.50	1	653	0.15%
2018/01/03	1	51.30	0	0.00	50.40	1	654	0.15%
2018/01/02	3	51.13	0	0.00	51.10	3	647	0.46%