禾伸堂 (3026)-元大-龍潭券商分點個股進出

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

禾伸堂

(3026)

可現股當沖

股價
86.5
漲跌
▼1.7
漲幅
-1.93%
成交量
459張
產業
上市電子零組件類股
558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

禾伸堂 (3026)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	6.3	87.02	0	0.00	86.50	6.3	174	3.58%
2024/12/12	2	88.10	0	0.00	88.20	2	168	1.19%
2024/12/10	2	88.80	0	0.00	89.00	2	161	1.24%
2024/12/09	0.3	89.60	0	0.00	89.00	0.3	160	0.19%
2024/12/06	8	89.89	0	0.00	89.70	8	158	5.04%
2024/12/05	3	91.50	1.1	91.79	90.80	1.9	155	1.25%
2024/12/04	8	90.91	2	90.90	90.90	6	145	4.11%
2024/12/02	0.3	89.50	0	0.00	89.10	0.3	133	0.22%
2024/11/29	0	0.00	0.1	89.50	89.70	-0.1	132	-0.08%
2024/11/28	0	0.00	3	89.90	89.90	-3	133	-2.25%
2024/11/26	5	90.98	0	0.00	90.90	5	130	3.82%
2024/11/12	0.1	90.00	0	0.00	90.30	0.1	136	0.04%
2024/11/07	2	90.50	0	0.00	90.60	2	143	1.39%
2024/11/04	0.1	89.00	0	0.00	89.20	0.1	150	0.07%
2024/10/29	0	0.00	3	89.00	89.50	-3	169	-1.76%
2024/10/21	0	0.00	3	91.10	91.30	-3	226	-1.32%
2024/10/18	0	0.00	2	91.00	91.00	-2	232	-0.86%
2024/10/16	9	90.20	0	0.00	91.90	9	239	3.76%
2024/10/15	0	0.00	0	90.50	90.70	0	240	0.00%
2024/10/07	0	0.00	0.4	92.29	92.80	-0.4	256	-0.14%
2024/09/30	0	0.00	1	91.30	91.30	-1	259	-0.38%
2024/09/27	0	0.00	1	91.30	91.50	-1	261	-0.38%
2024/09/26	0.4	91.40	0	0.00	91.20	0.4	265	0.13%
2024/09/24	0	0.00	1	90.10	90.50	-1	266	-0.38%
2024/09/20	0	0.00	1	89.90	90.20	-1	279	-0.36%
2024/09/18	0	0.00	0	89.00	89.60	0	293	-0.01%
2024/09/11	0	0.00	1	87.80	87.50	-1	326	-0.31%
2024/09/10	0	0.00	0.4	88.30	87.90	-0.4	330	-0.13%
2024/09/09	0.1	87.50	0	0.00	88.30	0.1	339	0.01%
2024/09/05	1.2	88.55	1	87.80	87.80	0.2	339	0.05%
2024/08/27	0	0.00	2	90.40	90.60	-2	347	-0.58%
2024/08/23	2	90.00	0	0.00	90.60	2	349	0.57%
2024/08/20	0	0.00	1	90.00	89.70	-1	360	-0.28%
2024/08/13	0	0.00	1	88.80	89.10	-1	354	-0.28%
2024/08/08	0	0.00	4	86.18	86.90	-4	354	-1.13%
2024/08/06	1	83.00	0	0.00	84.60	1	352	0.28%
2024/08/05	4.1	84.20	3	84.50	83.20	1.1	346	0.30%
2024/08/02	1	89.30	1	90.00	89.00	0	333	0.00%
2024/08/01	2	89.40	0	0.00	90.00	2	333	0.60%
2024/07/31	1	87.90	0	0.00	89.00	1	334	0.30%
2024/07/30	3	86.87	0	0.00	87.90	3	341	0.88%
2024/07/29	0.1	89.00	0	0.00	87.80	0.1	329	0.02%
2024/07/26	0.1	89.20	2	88.40	89.30	-2	315	-0.62%
2024/07/23	0.1	90.57	0	0.00	90.20	0.1	313	0.04%
2024/07/22	1.2	90.83	2	91.00	90.60	-0.8	306	-0.26%
2024/07/19	5.2	92.42	0	0.00	92.00	5.2	295	1.76%
2024/07/18	1	93.10	0	0.00	93.80	1	288	0.35%
2024/07/17	1	93.50	0	0.00	94.30	1	286	0.35%
2024/07/16	1	94.80	7	94.64	94.30	-6	287	-2.09%
2024/07/11	2	92.20	2.1	92.90	93.10	-0.1	283	-0.02%
2024/07/10	1.1	92.52	0	0.00	92.70	1.1	279	0.38%
2024/07/09	9	92.92	0	0.00	92.80	9	275	3.28%
2024/07/08	3.1	93.33	0	0.00	93.90	3.1	271	1.12%
2024/07/05	8	93.64	0	0.00	93.90	8	268	2.98%
2024/07/03	1	93.10	0	0.00	93.00	1	265	0.38%
2024/07/02	2.2	92.61	0	0.00	92.90	2.2	264	0.81%
2024/07/01	1	93.10	0	0.00	93.30	1	259	0.39%
2024/06/27	7.1	93.03	0	0.00	93.30	7.1	265	2.66%
2024/06/26	8	94.05	0	0.00	94.70	8	258	3.10%
2024/06/25	2	94.35	0	0.00	95.30	2	253	0.79%
2024/06/24	1.1	95.81	1	95.40	95.20	0.1	250	0.02%
2024/06/21	9	99.50	2	99.35	99.70	7	236	2.96%
2024/06/20	1	98.50	0	0.00	98.70	1	218	0.46%
2024/06/19	2	98.70	0	0.00	98.80	2	216	0.92%
2024/06/18	0	0.00	1	99.10	99.00	-1	214	-0.47%
2024/06/17	1	99.00	0	0.00	99.10	1	214	0.47%
2024/06/14	1	99.00	0	0.00	99.10	1	210	0.47%
2024/06/13	1	98.40	0	0.00	98.60	1	202	0.49%
2024/06/11	1	98.40	0.5	98.40	98.30	0.5	203	0.25%
2024/06/06	0	0.00	10	98.30	98.40	-10	208	-4.80%
2024/06/03	10.3	98.99	0	0.00	99.00	10.3	215	4.76%
2024/05/31	0	0.00	1	100.00	99.00	-1	215	-0.46%
2024/05/30	23	98.63	0	0.00	98.60	23	209	10.97%
2024/05/28	7	99.31	2	99.20	99.20	5	208	2.40%
2024/05/27	0	0.00	1.3	99.00	99.10	-1.3	207	-0.60%
2024/05/23	0	0.00	3	97.40	97.50	-3	201	-1.49%
2024/05/22	2.3	98.00	0	0.00	97.50	2.3	203	1.13%
2024/05/16	0	0.00	6	98.18	98.20	-6	202	-2.96%
2024/05/10	2	98.00	0	0.00	98.00	2	196	1.02%
2024/05/09	2	97.40	0	0.00	97.90	2	195	1.03%
2024/05/06	5.1	97.90	2	98.05	98.00	3.1	192	1.58%
2024/05/03	0	0.00	1.1	98.00	97.30	-1.1	188	-0.56%
2024/04/30	0	0.00	29	96.60	97.00	-29	177	-16.36%
2024/04/22	1	94.70	0	0.00	94.60	1	175	0.57%
2024/04/19	0	0.00	1	96.50	95.20	-1	169	-0.59%
2024/04/18	0	0.00	2.2	96.01	96.50	-2.2	162	-1.32%
2024/04/17	0	0.00	2	95.80	96.40	-2	162	-1.23%
2024/04/16	0	0.00	2	97.00	95.80	-2	163	-1.22%
2024/04/15	0	0.00	1	96.90	97.30	-1	163	-0.61%
2024/04/09	4	97.40	0	0.00	97.40	4	164	2.43%
2024/04/03	0	0.00	0.1	97.00	97.00	-0.1	167	-0.06%
2024/04/02	2	97.85	1	97.90	97.60	1	170	0.59%
2024/03/29	0	0.00	1	96.50	96.50	-1	162	-0.61%
2024/03/27	0	0.00	1.2	96.31	96.40	-1.2	161	-0.71%
2024/03/26	2	95.90	0	0.00	96.40	2	162	1.23%
2024/03/25	0	0.00	1	96.40	96.40	-1	164	-0.61%
2024/03/22	2	95.80	0	0.00	96.40	2	165	1.21%
2024/03/20	0	0.00	3.2	95.80	95.70	-3.2	162	-1.94%
2024/03/18	2	95.15	0.2	95.40	95.40	1.8	160	1.15%
2024/03/14	1	95.40	0	0.00	95.60	1	160	0.62%
2024/03/13	1	95.40	0	0.00	95.70	1	161	0.62%
2024/03/08	5	95.80	0	0.00	95.00	5	159	3.14%
2024/03/07	2	96.90	0	0.00	96.70	2	156	1.28%
2024/03/06	8	96.61	1	97.20	97.20	7	157	4.44%
2024/03/05	0	0.00	1	96.80	96.60	-1	163	-0.61%
2024/03/04	1	96.40	0	0.00	96.80	1	176	0.57%
2024/03/01	2	96.50	10	96.51	96.80	-8	176	-4.52%
2024/02/29	21	96.53	0	0.00	96.90	21	176	11.89%
2024/02/27	0	0.00	3	95.60	95.90	-3	178	-1.68%
2024/02/23	1	95.40	0	0.00	95.80	1	179	0.56%
2024/02/22	0	0.00	2.1	95.90	95.90	-2.1	177	-1.18%
2024/02/20	4	95.70	1	95.70	96.00	3	177	1.69%
2024/02/19	0	96.10	0	0.00	96.10	0	175	0.00%
2024/02/15	0	95.50	0	0.00	95.00	0	176	0.00%
2024/02/01	0.5	94.10	0	0.00	94.00	0.5	177	0.28%
2024/01/31	1	94.00	0.3	94.70	94.00	0.7	177	0.39%
2024/01/30	0.1	94.64	0	0.00	94.50	0.1	177	0.06%
2024/01/29	0.1	94.80	0	0.00	94.70	0.1	178	0.06%
2024/01/26	5	94.70	0	0.00	95.00	5	179	2.78%
2024/01/25	1.1	94.64	0	0.00	95.00	1.1	181	0.58%
2024/01/24	0	0.00	0.1	95.50	95.30	-0.1	182	-0.03%
2024/01/22	2	94.40	2	94.50	94.50	0	182	0.00%
2024/01/19	1	94.40	0	0.00	94.70	1	181	0.55%
2024/01/17	1	94.60	0	0.00	94.70	1	180	0.55%
2024/01/11	1	94.80	0	0.00	95.10	1	179	0.56%
2024/01/10	0.1	95.10	0	0.00	94.80	0.1	193	0.05%
2024/01/09	3.1	95.17	0	0.00	95.30	3.1	194	1.57%
2024/01/08	3	96.13	0	0.00	96.50	3	192	1.56%
2024/01/04	3	96.00	0	0.00	96.80	3	194	1.55%
2024/01/02	2.1	97.02	0	0.00	97.10	2.1	189	1.08%
2023/12/27	1	97.60	0	0.00	97.70	1	182	0.55%
2023/12/26	1	97.80	1	97.30	98.10	0	182	0.00%
2023/12/19	5	97.88	0	0.00	98.00	5	176	2.84%
2023/12/18	0	99.50	0	0.00	98.70	0	175	0.00%
2023/12/14	0	0.00	0.1	99.50	99.70	-0.1	171	-0.06%
2023/12/12	9	98.20	0	0.00	98.50	9	169	5.30%
2023/12/11	1	98.50	0	0.00	98.60	1	167	0.60%
2023/12/08	16	98.74	0	0.00	98.90	16	167	9.55%
2023/12/07	6	98.60	0	0.00	99.30	6	165	3.63%
2023/12/04	1	99.50	0	0.00	99.60	1	161	0.62%
2023/12/01	1	100.00	0	0.00	100.50	1	159	0.63%
2023/11/30	50	101.99	2	101.00	100.00	48	158	30.21%
2023/11/29	4	100.00	4	100.10	99.90	0	154	0.00%
2023/11/28	11	98.32	1	98.20	98.40	10	162	6.15%
2023/11/27	11	97.70	0	0.00	98.10	11	166	6.59%
2023/11/24	0	0.00	3	98.50	98.40	-3	166	-1.81%
2023/11/22	11	96.52	1	96.50	97.10	10	158	6.33%
2023/11/16	1	96.10	0	0.00	96.10	1	156	0.64%
2023/11/14	0	95.70	0	0.00	95.70	0	154	0.01%
2023/11/09	0	0.00	1	96.00	95.80	-1	165	-0.61%
2023/11/06	1	96.90	0	0.00	97.00	1	172	0.58%
2023/11/03	2	97.50	0	0.00	96.70	2	171	1.16%
2023/11/01	0	0.00	1.1	97.18	95.80	-1.1	170	-0.62%
2023/10/30	0.1	95.20	0	0.00	95.20	0.1	169	0.06%
2023/10/27	3	95.10	0	0.00	95.60	3	172	1.74%
2023/10/26	1	94.81	0	0.00	95.70	1	174	0.59%
2023/10/18	1	93.60	6.1	95.00	93.60	-5.1	188	-2.69%
2023/10/12	0	96.70	0	0.00	96.90	0	203	0.00%
2023/10/04	0	97.70	0	0.00	98.20	0	216	0.01%
2023/10/03	1	97.40	0	0.00	98.50	1	217	0.46%
2023/09/27	0	97.90	0	0.00	98.00	0	223	0.00%
2023/09/21	3.5	97.86	0	0.00	98.40	3.5	228	1.53%
2023/09/20	1	98.80	0	0.00	99.10	1	228	0.44%
2023/09/19	0	0.00	1	99.50	99.20	-1	229	-0.44%
2023/09/14	0	0.00	3	98.97	99.00	-3	232	-1.29%
2023/09/13	1	98.70	0	0.00	99.00	1	231	0.43%
2023/09/12	1	98.22	0	0.00	98.70	1	234	0.44%
2023/09/08	0.8	99.40	0	0.00	98.80	0.8	244	0.31%
2023/09/06	0.2	99.50	0	0.00	99.80	0.2	248	0.09%
2023/09/05	0	0.00	0.1	99.90	100.50	-0.1	249	-0.02%
2023/09/04	0.4	99.60	1	99.40	99.80	-0.6	249	-0.25%
2023/09/01	6	101.00	16	99.81	99.80	-10	247	-4.04%
2023/08/31	1	98.00	1.1	97.64	98.00	-0.2	226	-0.07%
2023/08/30	0	0.00	0.1	96.38	95.60	-0.1	224	-0.02%
2023/08/23	0.1	93.50	0	0.00	94.00	0.1	241	0.02%
2023/08/21	1	93.80	0	0.00	93.60	1	244	0.41%
2023/08/18	0.1	93.80	0	0.00	93.90	0.1	245	0.04%
2023/08/17	0	0.00	2	93.90	93.80	-2	246	-0.81%
2023/08/16	0	0.00	2	94.05	94.00	-2	242	-0.83%
2023/08/15	0	0.00	16	93.89	94.40	-16	239	-6.68%
2023/08/10	1	95.10	4	95.38	96.00	-3	244	-1.23%
2023/08/08	2	96.30	0	0.00	96.70	2	240	0.83%
2023/08/07	0.1	96.80	0	0.00	96.90	0.1	241	0.02%
2023/08/04	0	0.00	1	96.60	96.90	-1	241	-0.41%
2023/08/02	0.1	96.70	0	0.00	96.70	0.1	242	0.02%
2023/08/01	4	96.85	0	0.00	96.80	4	241	1.65%
2023/07/31	5	97.92	0	0.00	97.50	5	244	2.04%
2023/07/27	1	96.90	0	0.00	97.00	1	244	0.41%
2023/07/26	2.1	96.61	0	0.00	96.50	2.1	244	0.84%
2023/07/25	0.1	96.80	0	0.00	97.00	0.1	240	0.02%
2023/07/24	1.2	97.33	0	0.00	96.90	1.2	237	0.51%
2023/07/21	1	98.30	0	0.00	98.50	1	234	0.43%
2023/07/20	2	97.95	0	0.00	98.40	2	233	0.86%
2023/07/19	1	108.00	1	107.50	106.50	0	227	0.00%
2023/07/18	4	107.25	0	0.00	107.00	4	217	1.84%
2023/07/17	0	0.00	3	107.33	107.50	-3	214	-1.40%
2023/07/14	0.1	106.37	1	106.50	106.50	-0.9	211	-0.44%
2023/07/12	0.1	105.50	1	105.00	105.50	-1	209	-0.45%
2023/07/11	1.1	105.09	0	0.00	105.50	1.1	210	0.52%
2023/07/07	0.4	106.50	0	0.00	107.00	0.4	221	0.20%
2023/07/06	0.1	107.50	0	0.00	107.50	0.1	228	0.05%
2023/06/30	0	0.00	1	107.00	107.50	-1	234	-0.43%
2023/06/28	0	0.00	3	106.50	107.00	-3	233	-1.29%
2023/06/21	0.2	106.40	0	0.00	107.50	0.2	236	0.09%
2023/06/16	1	108.00	1	108.00	107.00	0	237	0.00%
2023/06/15	0	0.00	6	107.50	108.50	-6	234	-2.56%
2023/06/14	1	106.00	6	106.33	106.50	-5	229	-2.18%
2023/06/12	0	0.00	2	105.00	105.50	-2	231	-0.86%
2023/06/08	1	105.50	0	106.00	105.00	1	231	0.43%
2023/06/07	3	105.67	0	0.00	106.50	3	234	1.28%
2023/06/02	0	0.00	1	105.50	106.00	-1	245	-0.41%
2023/05/30	2	105.00	3	104.33	104.50	-1	248	-0.40%
2023/05/29	0	0.00	1	104.50	104.50	-1	250	-0.40%
2023/05/24	1	102.50	0	0.00	103.50	1	247	0.40%
2023/05/22	1	103.50	0	0.00	103.50	1	248	0.40%
2023/05/11	1	101.50	0	0.00	101.50	1	254	0.39%
2023/05/09	2	101.00	0	0.00	101.00	2	256	0.78%
2023/05/05	5	102.50	0	0.00	102.50	5	256	1.95%
2023/05/03	0	0.00	4	101.50	102.00	-4	267	-1.50%
2023/05/02	0	0.00	1	101.00	102.00	-1	268	-0.37%
2023/04/28	5	101.50	0	0.00	102.00	5	269	1.85%
2023/04/27	0	102.00	0	0.00	101.50	0	269	0.00%
2023/04/25	2	100.50	0	0.00	101.00	2	268	0.75%
2023/04/21	3	100.50	3.1	101.52	100.50	-0.1	264	-0.04%
2023/04/20	1	102.50	0	0.00	103.00	1	260	0.38%
2023/04/18	1	104.50	0	0.00	104.50	1	259	0.39%
2023/04/13	1	107.50	1.2	106.58	106.00	-0.2	249	-0.08%
2023/04/12	4	105.50	0	0.00	105.50	4	245	1.63%
2023/04/11	0	0.00	6	105.33	105.50	-6	239	-2.51%
2023/04/10	4	103.50	4	103.75	104.00	0	230	0.00%
2023/04/06	3	99.80	0	0.00	100.50	3	217	1.38%
2023/03/31	4	100.50	0	0.00	100.50	4	215	1.86%
2023/03/30	0	0.00	0.1	100.50	100.50	-0.1	213	-0.03%
2023/03/29	0	0.00	0.1	100.00	100.00	-0.1	215	-0.06%
2023/03/28	0	0.00	8	99.61	100.00	-8	216	-3.69%
2023/03/24	2	100.00	1	100.00	100.00	1	221	0.45%
2023/03/23	7	99.63	0	0.00	99.60	7	218	3.20%
2023/03/22	0.1	99.60	0	0.00	99.80	0.1	217	0.05%
2023/03/20	2	98.70	0	0.00	98.60	2	213	0.94%
2023/03/16	3	97.43	0	0.00	97.30	3	211	1.42%
2023/03/14	0	0.00	4	97.85	98.00	-4	212	-1.88%
2023/03/13	0	0.00	5	98.30	98.50	-5	213	-2.34%
2023/03/10	0	0.00	4	99.20	99.00	-4	213	-1.88%
2023/03/09	0	99.82	0	0.00	100.00	0	212	0.00%
2023/03/08	1	99.40	1	99.30	99.40	0	206	0.00%
2023/03/07	0	98.60	0	0.00	98.50	0	200	0.00%
2023/03/06	0	0.00	3	98.00	98.20	-3	196	-1.53%
2023/03/03	0	0.00	5	97.00	97.10	-5	190	-2.63%
2023/03/01	0	0.00	1	96.90	96.40	-1	185	-0.54%
2023/02/24	0	0.00	1	95.80	96.20	-1	180	-0.56%
2023/02/23	2	95.20	0	0.00	95.10	2	178	1.12%
2023/02/22	2	94.75	0	0.00	95.10	2	179	1.12%
2023/02/17	1	95.80	1	95.70	96.00	0	177	0.00%
2023/02/16	0	0.00	3	96.60	96.80	-3	175	-1.71%
2023/02/13	0.1	94.10	0	0.00	94.60	0.1	169	0.04%
2023/02/09	1	94.80	0	0.00	94.90	1	169	0.59%
2023/02/07	3	94.00	0	0.00	94.20	3	165	1.81%
2023/02/02	0	0.00	2	94.45	94.50	-2	163	-1.22%
2023/02/01	0	0.00	1	93.60	93.60	-1	157	-0.63%
2023/01/30	0	0.00	10	91.00	90.80	-10	146	-6.82%
2023/01/13	1	90.30	0	0.00	90.50	1	145	0.69%
2023/01/06	1	90.90	0	0.00	91.00	1	146	0.68%
2023/01/04	5	90.30	0	0.00	90.30	5	147	3.38%
2022/12/30	0	0.00	3	91.13	91.00	-3	149	-2.00%
2022/12/28	0.1	88.80	0	0.00	89.50	0.1	143	0.03%
2022/12/21	0	89.50	0	0.00	89.40	0	159	0.01%
2022/12/20	0	90.00	0	0.00	90.30	0	158	0.01%
2022/12/16	1	88.80	0	0.00	88.30	1	157	0.63%
2022/12/15	0	0.00	0	90.00	90.00	0	156	-0.01%
2022/12/07	1	88.81	0	0.00	88.80	1	158	0.64%
2022/12/05	11	91.93	0	0.00	92.10	11	154	7.10%
2022/12/02	0	0.00	1	91.40	91.60	-1	158	-0.63%
2022/12/01	0	0.00	1	90.70	90.90	-1	156	-0.64%
2022/11/28	1	89.60	0	0.00	89.90	1	150	0.66%
2022/11/25	0	90.50	0.1	90.50	90.30	0	151	-0.01%
2022/11/24	3	90.30	0	0.00	90.30	3	153	1.95%
2022/11/16	2	90.00	1	89.60	89.40	1	162	0.64%
2022/11/14	0	0.00	1	89.60	89.80	-1	162	-0.62%
2022/11/11	0	0.00	5	89.68	89.60	-5	161	-3.09%
2022/11/10	0.2	89.90	0	0.00	89.90	0.2	160	0.16%
2022/11/09	0	0.00	2	90.25	90.00	-2	162	-1.23%
2022/11/08	0	0.00	1	89.40	89.40	-1	162	-0.62%
2022/11/07	0	0.00	3	88.20	88.30	-3	164	-1.82%
2022/10/31	2.1	86.73	1	87.30	87.30	1.1	180	0.58%
2022/10/28	0.1	85.50	0	0.00	86.00	0.1	183	0.05%
2022/10/27	0	0.00	5	86.30	86.10	-5	184	-2.71%
2022/10/26	1.1	85.71	0	0.00	86.00	1.1	188	0.56%
2022/10/25	0.1	86.00	0	0.00	86.00	0.1	189	0.03%
2022/10/24	0.1	86.00	0	0.00	86.10	0.1	190	0.03%
2022/10/21	0.2	85.38	0	0.00	85.70	0.2	190	0.10%
2022/10/20	0.1	85.30	0	0.00	85.80	0.1	193	0.05%
2022/10/19	0.1	87.00	0	0.00	86.90	0.1	193	0.03%
2022/10/18	5.1	86.99	0	0.00	87.30	5.1	194	2.59%
2022/10/17	0.1	84.84	0	0.00	85.70	0.1	196	0.03%
2022/10/13	1.1	84.98	7	84.91	84.50	-5.9	207	-2.85%
2022/10/11	1.2	85.11	0	0.00	85.60	1.2	229	0.54%
2022/10/07	0.1	87.40	0	0.00	87.50	0.1	258	0.02%
2022/10/06	0.1	87.50	0	0.00	88.00	0.1	266	0.02%
2022/10/05	0.1	88.00	0.1	88.00	88.00	0	272	-0.02%
2022/10/04	3	87.03	0	87.50	87.50	3	276	1.08%
2022/10/03	1.1	86.19	0.4	86.50	86.50	0.7	279	0.25%
2022/09/30	0	0.00	0.1	86.90	86.90	-0.1	284	-0.03%
2022/09/29	0.1	86.00	1	86.90	86.70	-1	283	-0.33%
2022/09/28	1.1	83.30	3	84.67	83.00	-1.9	281	-0.68%
2022/09/27	1.1	85.30	0	0.00	85.50	1.1	279	0.38%
2022/09/26	1.1	86.01	0	0.00	85.20	1.1	281	0.39%
2022/09/23	0.1	88.00	0	0.00	88.00	0.1	284	0.02%
2022/09/22	2.2	87.93	0	0.00	88.40	2.2	292	0.74%
2022/09/20	0.1	89.00	0	0.00	89.00	0.1	298	0.02%
2022/09/19	0.1	89.00	0	0.00	89.00	0.1	303	0.02%
2022/09/16	0.1	89.60	0	0.00	89.40	0.1	307	0.02%
2022/09/15	3	89.90	0	0.00	90.20	3	315	0.95%
2022/09/14	0.1	89.20	0	0.00	89.90	0.1	322	0.02%
2022/09/12	0.1	90.50	0	0.00	90.40	0.1	331	0.02%
2022/09/07	0.1	88.00	0	0.00	88.00	0.1	332	0.02%
2022/09/05	0.1	88.60	0	0.00	88.40	0.1	336	0.01%
2022/09/02	10	88.50	6	88.60	88.60	4	338	1.18%
2022/08/31	2	88.55	0	0.00	89.30	2	336	0.59%
2022/08/29	1.1	88.81	0	0.00	88.60	1.1	335	0.31%
2022/08/25	0.1	90.00	0	0.00	90.00	0.1	335	0.01%
2022/08/23	0.1	90.20	0	0.00	90.20	0.1	339	0.01%
2022/08/16	0.1	90.60	0	0.00	90.60	0.1	354	0.01%
2022/08/12	0	0.00	2	90.10	89.80	-2	356	-0.56%
2022/08/11	0	88.00	1.1	88.91	88.90	-1.1	357	-0.30%
2022/08/10	2	86.00	0	0.00	86.90	2	360	0.56%
2022/08/08	0.2	87.80	0	0.00	87.80	0.2	353	0.04%
2022/08/05	10	89.30	0	0.00	89.30	10	350	2.85%
2022/08/04	1.1	88.77	1	89.50	89.00	0.1	357	0.02%
2022/08/02	1	89.80	1	89.80	90.80	0	364	0.00%
2022/08/01	2	91.10	5	91.00	91.20	-3	363	-0.83%
2022/07/29	4	91.45	0	0.00	91.40	4	363	1.10%
2022/07/28	1	90.71	0	0.00	91.00	1	366	0.28%
2022/07/26	4	90.70	0	0.00	90.80	4	365	1.09%
2022/07/25	4	91.28	0	0.00	91.30	4	364	1.10%
2022/07/22	0	0.00	1	92.50	92.00	-1	365	-0.27%
2022/07/21	3	90.70	0	0.00	92.40	3	367	0.82%
2022/07/20	1	91.40	0	0.00	91.50	1	363	0.28%
2022/07/19	1	91.20	0	0.00	91.40	1	363	0.28%
2022/07/18	4	92.00	0	0.00	91.80	4	359	1.11%
2022/07/15	5	101.00	4	100.75	101.00	1	343	0.28%
2022/07/14	0	0.00	3	98.57	99.00	-3	314	-0.95%
2022/07/13	0	0.00	3.3	96.99	96.80	-3.3	309	-1.07%
2022/07/12	1	95.00	1.1	95.17	95.10	-0.1	304	-0.03%
2022/07/08	0	0.00	6	98.87	98.20	-6	301	-1.99%
2022/07/07	0.3	96.29	1	97.20	97.40	-0.8	297	-0.25%
2022/07/06	3.1	96.14	0	0.00	96.10	3.1	298	1.05%
2022/07/05	0.1	98.00	1	98.50	99.20	-0.9	298	-0.29%
2022/07/04	0	0.00	3	96.30	97.50	-3	297	-1.01%
2022/07/01	1.6	97.43	1	98.20	96.30	0.6	298	0.19%
2022/06/30	0.1	99.60	0	0.00	99.50	0.1	293	0.02%
2022/06/29	1	100.50	0	0.00	101.50	1	286	0.35%
2022/06/28	10	102.00	0	0.00	101.50	10	284	3.52%
2022/06/27	6	103.92	0	0.00	104.50	6	283	2.12%
2022/06/23	2.1	102.01	0	0.00	102.50	2.1	279	0.73%
2022/06/22	2	102.75	1	104.00	103.50	1	274	0.36%
2022/06/20	1.1	106.50	5.1	105.02	105.50	-4	274	-1.46%
2022/06/17	1	108.00	18	108.00	108.50	-17	271	-6.25%
2022/06/16	1	110.00	0	0.00	109.00	1	273	0.37%
2022/06/14	0.1	110.00	0	0.00	110.50	0.1	292	0.02%
2022/06/08	12	113.50	0	0.00	113.00	12	314	3.81%
2022/06/07	0	0.00	1	114.00	114.00	-1	329	-0.30%
2022/06/02	0.2	113.00	0.2	113.00	113.00	0	358	-0.01%
2022/05/31	0.1	111.50	1	112.00	112.50	-0.9	367	-0.24%
2022/05/30	2	111.50	0	0.00	112.00	2	372	0.54%
2022/05/27	0	109.50	0	0.00	109.50	0	367	0.01%
2022/05/19	2	108.75	0	0.00	110.00	2	375	0.53%
2022/05/18	0	0.00	1	111.00	111.00	-1	372	-0.27%
2022/05/13	7	110.21	0	0.00	110.50	7	372	1.88%
2022/05/12	1.1	109.05	0	0.00	109.50	1.1	374	0.28%
2022/05/10	2	110.76	0	0.00	112.50	2	370	0.54%
2022/05/09	0.2	113.33	1	113.00	112.50	-0.9	369	-0.23%
2022/05/06	0	0.00	1	114.00	115.00	-1	368	-0.27%
2022/05/04	1.1	113.55	1	113.50	114.00	0.1	371	0.03%
2022/04/29	1	114.00	0	0.00	114.00	1	378	0.26%
2022/04/28	2.1	113.01	0	0.00	114.00	2.1	379	0.54%
2022/04/27	6	112.92	0	0.00	113.50	6	380	1.58%
2022/04/20	1	115.50	0	0.00	116.00	1	383	0.26%
2022/04/19	2	115.00	0.1	115.00	115.50	1.9	388	0.49%
2022/04/18	1	114.51	0	0.00	114.50	1	393	0.26%
2022/04/15	4	115.13	0.1	115.50	115.50	3.9	401	0.97%
2022/04/14	2	116.00	0	0.00	116.00	2	406	0.49%
2022/04/13	1	116.00	0	0.00	117.00	1	410	0.24%
2022/04/12	0	115.50	0	0.00	115.00	0	417	0.00%
2022/04/11	1	116.00	0.1	116.50	116.00	1	442	0.21%
2022/04/06	0.3	118.70	0	0.00	118.50	0.3	448	0.06%
2022/04/01	0	120.00	0	0.00	120.00	0	448	0.00%
2022/03/31	0.3	120.00	1	120.00	120.00	-0.8	450	-0.17%
2022/03/28	1	119.00	0	0.00	119.50	1	450	0.22%
2022/03/25	1	121.00	0	0.00	120.00	1	453	0.22%
2022/03/24	0.1	120.50	0	0.00	121.00	0.1	458	0.02%
2022/03/23	2.1	120.29	1	121.00	120.00	1.1	464	0.24%
2022/03/22	0	0.00	6	120.00	120.00	-6	464	-1.29%
2022/03/21	0.1	119.00	0	0.00	120.00	0.1	461	0.01%
2022/03/18	0.2	119.00	4	119.50	118.50	-3.8	459	-0.83%
2022/03/17	0	0.00	8.1	118.69	119.00	-8.1	447	-1.81%
2022/03/16	1	117.00	1	116.50	116.00	0	439	0.00%
2022/03/15	0.1	117.00	0	0.00	116.00	0.1	433	0.02%
2022/03/14	1	118.50	0	0.00	118.50	1	427	0.23%
2022/03/10	6	119.08	6.1	119.50	119.00	-0.1	426	-0.02%
2022/03/09	0	116.00	0	0.00	115.50	0	413	0.00%
2022/03/08	9.3	114.76	0	0.00	113.50	9.3	409	2.27%
2022/03/04	1	120.00	0	0.00	119.50	1	406	0.25%
2022/03/03	0	0.00	6	119.50	119.50	-6	413	-1.45%
2022/03/02	0	0.00	0.1	118.50	118.50	-0.1	413	-0.02%
2022/03/01	0	0.00	2	118.75	118.50	-2	416	-0.48%
2022/02/25	2	116.50	0	0.00	117.00	2	417	0.48%
2022/02/24	2	116.00	0	0.00	116.50	2	420	0.48%
2022/02/23	0.1	118.50	0	0.00	118.50	0.1	420	0.01%
2022/02/22	1.1	117.05	5	118.00	118.00	-4	429	-0.92%
2022/02/21	4.1	118.50	2	119.00	119.00	2.1	442	0.47%
2022/02/18	0	0.00	4	118.50	119.00	-4	459	-0.87%
2022/02/17	0	0.00	0	118.50	118.00	0	463	-0.01%
2022/02/11	1	118.00	1	118.00	118.50	0	482	0.00%
2022/02/10	4.1	118.51	2	119.00	118.50	2.1	491	0.42%
2022/02/09	0	0.00	2	118.00	117.50	-2	499	-0.40%
2022/02/08	6	116.00	0	0.00	116.00	6	508	1.18%
2022/02/07	0.3	115.70	0	0.00	115.00	0.3	538	0.05%
2022/01/26	0	0.00	7	115.00	115.50	-7	561	-1.25%
2022/01/14	0	115.00	0	0.00	115.00	0	583	0.01%
2022/01/13	0	116.00	2	116.00	116.50	-2	587	-0.33%
2022/01/12	0	0.00	1	116.00	116.00	-1	587	-0.17%
2022/01/11	3.1	116.51	0	0.00	116.50	3.1	588	0.53%
2022/01/10	1	117.00	1	117.50	118.00	0	584	0.00%
2022/01/07	0	0.00	1	119.50	119.50	-1	582	-0.17%
2022/01/05	2	121.25	1	121.00	120.50	1	582	0.17%
2022/01/03	1	119.50	43	119.50	119.50	-42	578	-7.27%
2021/12/29	3	119.00	0.2	119.50	119.00	2.8	592	0.48%
2021/12/27	0	0.00	2	119.00	119.00	-2	617	-0.32%
2021/12/20	11	116.45	0	0.00	116.00	11	642	1.71%
2021/12/17	5	117.70	0	0.00	117.00	5	642	0.78%
2021/12/16	2	117.75	0	0.00	118.00	2	645	0.31%
2021/12/14	15	118.00	0	0.00	118.00	15	647	2.32%
2021/12/13	0	0.00	2	119.50	119.50	-2	650	-0.31%
2021/12/10	1	120.00	0	0.00	120.00	1	655	0.15%
2021/12/09	1	120.00	0	0.00	120.00	1	658	0.15%
2021/12/08	3	120.50	0	0.00	120.00	3	659	0.45%
2021/12/03	2	121.00	0	0.00	121.50	2	674	0.30%
2021/12/02	2	121.50	0	0.00	120.50	2	675	0.30%
2021/12/01	0	0.00	2	122.00	122.00	-2	676	-0.30%
2021/11/25	16	120.50	2	121.00	120.50	14	668	2.10%
2021/11/23	0	0.00	7	120.36	120.50	-7	674	-1.04%
2021/11/22	2	121.00	0	0.00	121.50	2	678	0.29%
2021/11/19	1	120.50	0	0.00	120.50	1	681	0.15%
2021/11/18	1	121.00	0	0.00	122.00	1	680	0.15%
2021/11/17	0	0.00	3	121.00	122.00	-3	674	-0.45%
2021/11/12	3	118.50	0	0.00	119.00	3	723	0.41%
2021/11/11	1.1	119.00	0	0.00	119.50	1.1	731	0.14%
2021/11/10	1	120.00	0	0.00	120.50	1	753	0.13%
2021/11/09	1	118.50	3	118.50	119.50	-2	763	-0.26%
2021/11/08	3	118.50	1	117.50	118.00	2	759	0.26%
2021/11/05	3	119.33	2	119.50	120.00	1	765	0.13%
2021/11/04	7	120.43	2.1	118.56	119.00	4.9	769	0.64%
2021/11/03	0	0.00	2	119.00	119.50	-2	756	-0.26%
2021/11/02	2	115.50	0	0.00	114.50	2	751	0.27%
2021/11/01	3	117.50	1	117.50	117.50	2	762	0.26%
2021/10/29	0	0.00	1	117.50	118.00	-1	783	-0.13%
2021/10/28	2	116.75	2	116.25	116.00	0	845	0.00%
2021/10/27	0	0.00	1	115.00	115.00	-1	849	-0.12%
2021/10/26	4	114.88	0	0.00	115.00	4	869	0.46%
2021/10/22	0	0.00	5	113.00	114.00	-5	923	-0.54%
2021/10/21	1	114.00	0	0.00	114.00	1	959	0.10%
2021/10/20	0	0.00	2	113.25	113.50	-2	970	-0.21%
2021/10/19	5	112.50	2.1	112.47	113.00	2.9	1,008	0.28%
2021/10/18	0	110.50	1	110.50	110.50	-1	1,073	-0.09%
2021/10/15	0	0.00	0.1	111.00	111.00	-0.1	1,130	0.00%
2021/10/14	1	108.50	0	0.00	109.50	1	1,175	0.09%
2021/10/12	1	109.00	1	110.00	111.00	0	1,220	0.00%
2021/10/08	5.2	110.39	0	0.00	111.00	5.2	1,229	0.42%
2021/10/07	0	113.00	4	111.00	113.50	-4	1,245	-0.32%
2021/10/06	0.1	109.42	0	0.00	110.00	0.1	1,277	0.01%
2021/10/05	0	110.00	0	0.00	111.00	0	1,313	0.00%
2021/10/04	2	111.25	0	0.00	111.50	2	1,356	0.15%
2021/10/01	7	113.14	3	113.33	114.00	4	1,407	0.28%
2021/09/30	1	115.99	0	0.00	116.00	1	1,458	0.07%
2021/09/29	2	115.25	0	0.00	116.00	2	1,492	0.13%
2021/09/28	4	116.50	0	0.00	117.00	4	1,510	0.26%
2021/09/27	0	117.50	0	0.00	118.50	0	1,523	0.00%
2021/09/24	1	118.50	1	118.00	118.50	0	1,602	0.00%
2021/09/23	0	0.00	2	118.50	118.50	-2	1,670	-0.12%
2021/09/22	0	0.00	1	115.00	116.50	-1	1,756	-0.06%
2021/09/17	3	117.17	0	0.00	117.00	3	1,777	0.17%
2021/09/15	2	116.00	0	0.00	117.00	2	1,805	0.11%
2021/09/14	0	0.00	0.1	118.00	117.00	-0.1	1,840	-0.01%
2021/09/13	1	116.50	1.1	117.55	117.50	-0.1	1,863	0.00%
2021/09/08	0.1	116.50	0	0.00	116.00	0.1	2,008	0.01%
2021/09/06	0	0.00	20.1	120.50	120.00	-20.1	2,055	-0.98%
2021/09/03	1	121.50	1	122.50	121.50	0	2,071	0.00%
2021/09/02	3	120.33	0	0.00	120.50	3	2,107	0.14%
2021/08/30	1	122.00	0	0.00	121.50	1	2,160	0.05%
2021/08/25	1	120.47	0	0.00	120.50	1	2,198	0.05%
2021/08/24	2	119.00	0	0.00	119.00	2	2,212	0.09%
2021/08/23	1	118.50	1	119.50	119.00	0	2,238	0.00%
2021/08/20	2	116.26	1	118.00	118.00	1	2,254	0.04%
2021/08/19	0	0.00	1	117.00	117.50	-1	2,243	-0.04%
2021/08/18	2	119.00	2	119.00	123.00	0	2,235	0.00%
2021/08/17	0.1	121.17	0	0.00	120.50	0.1	2,265	0.01%
2021/08/16	1	122.50	1	122.50	122.50	0	2,286	0.00%
2021/08/13	3	125.34	0	0.00	125.00	3	2,435	0.12%
2021/08/12	2	129.25	0	0.00	128.00	2	2,447	0.08%
2021/08/11	2.1	128.00	2	129.75	127.50	0.1	2,471	0.00%
2021/08/10	1	131.00	15	129.67	129.50	-14	2,509	-0.56%
2021/08/09	1	132.50	0.1	132.50	132.50	0.9	2,558	0.04%
2021/08/06	6.1	133.01	2	134.00	133.50	4.1	2,653	0.15%
2021/08/05	3	132.50	3	133.17	133.00	0	2,703	0.00%
2021/08/04	2.1	132.03	4	132.38	132.00	-1.9	2,808	-0.07%
2021/08/03	38	132.32	8	133.44	131.50	30	2,903	1.03%
2021/08/02	7	126.00	1	127.00	127.00	6	3,097	0.19%
2021/07/30	4.1	126.14	0	0.00	125.00	4.1	3,324	0.12%
2021/07/29	1	126.00	1	127.50	127.50	0	3,354	0.00%
2021/07/28	2	125.00	5.5	125.55	128.00	-3.5	3,446	-0.10%
2021/07/27	14	127.57	3.1	128.58	127.00	10.9	3,603	0.30%
2021/07/26	1.1	130.41	3	130.17	130.00	-1.9	3,611	-0.05%
2021/07/23	3	131.33	4	131.13	130.50	-1	3,625	-0.03%
2021/07/22	8	132.31	2	134.25	132.00	6	3,612	0.17%
2021/07/21	3.2	140.69	10	139.50	139.50	-6.8	3,557	-0.19%
2021/07/20	10	141.45	7	141.07	141.00	3	3,516	0.09%
2021/07/19	0.1	144.00	2	145.25	144.00	-2	3,483	-0.06%
2021/07/16	13	144.81	6	145.58	146.50	7	3,485	0.20%
2021/07/15	6	145.33	3	146.50	145.00	3	3,485	0.09%
2021/07/14	3	143.50	3	145.33	145.00	0	3,511	0.00%
2021/07/13	3	145.17	2	146.75	145.00	1	3,494	0.03%
2021/07/12	8	148.00	11	148.45	148.50	-3	3,461	-0.09%
2021/07/09	6	146.50	3	147.17	147.00	3	3,423	0.09%
2021/07/08	1	144.97	7	144.79	145.50	-6	3,403	-0.18%
2021/07/07	7	142.21	5.4	144.10	143.00	1.7	3,357	0.05%
2021/07/06	11	143.27	11	141.64	142.00	0	3,321	0.00%
2021/07/05	1	141.50	3	141.33	141.50	-2	3,316	-0.06%
2021/07/02	8.3	138.56	7.1	138.92	139.00	1.2	3,354	0.03%
2021/07/01	6	139.75	7	139.64	139.00	-1	3,359	-0.03%
2021/06/30	6.1	144.46	6.1	142.74	145.00	0.1	3,293	0.00%
2021/06/29	6.2	141.44	9	142.28	139.50	-2.9	3,239	-0.09%
2021/06/28	0	0.00	1	139.00	139.50	-1	3,167	-0.03%
2021/06/25	0	0.00	0.1	139.00	138.00	-0.1	3,172	0.00%
2021/06/24	2	138.50	1	138.00	138.00	1	3,166	0.03%
2021/06/23	4	139.00	3.1	139.49	139.50	0.9	3,175	0.03%
2021/06/22	0	0.00	5	138.00	138.50	-5	3,145	-0.16%
2021/06/21	2.2	136.47	3	139.00	138.00	-0.9	3,129	-0.03%
2021/06/18	7.1	138.72	6.1	139.50	139.50	1.1	3,124	0.03%
2021/06/17	5.1	137.32	4.1	138.73	140.00	0.9	3,093	0.03%
2021/06/16	3	135.17	4.1	135.25	135.50	-1.1	3,055	-0.04%
2021/06/15	5.1	135.03	3.9	135.30	135.50	1.2	3,061	0.04%
2021/06/11	3	132.33	5	132.50	133.00	-2	3,049	-0.07%
2021/06/10	4.1	134.13	4	135.63	134.00	0.1	3,110	0.00%
2021/06/09	1	134.00	4.1	133.49	134.00	-3.1	3,091	-0.10%
2021/06/08	0	0.00	3.3	132.32	132.00	-3.3	3,168	-0.11%
2021/06/07	0.5	129.20	0.1	131.00	130.50	0.4	3,316	0.01%
2021/06/04	0	0.00	1	130.50	131.00	-1	3,308	-0.03%
2021/06/03	2	130.00	2	131.00	131.00	0	3,321	0.00%
2021/06/02	10	131.60	5	131.10	130.50	5	3,313	0.15%
2021/06/01	1	131.50	5	132.50	133.50	-4	3,291	-0.12%
2021/05/31	3	132.33	5	134.10	132.50	-2	3,280	-0.06%
2021/05/28	2	131.50	2.1	131.48	131.50	-0.1	3,257	0.00%
2021/05/27	1	129.50	1	129.50	129.50	0	3,243	0.00%
2021/05/26	6.1	130.24	0.1	130.93	130.50	5.9	3,242	0.18%
2021/05/25	2.1	131.00	6.3	130.33	130.50	-4.2	3,240	-0.13%
2021/05/24	3.2	126.47	2.1	126.07	127.50	1.1	3,215	0.03%
2021/05/21	5.2	129.33	8	130.63	127.50	-2.8	3,216	-0.09%
2021/05/20	4	122.12	4	123.00	122.00	0	3,114	0.00%
2021/05/19	1	122.01	5	122.50	123.00	-4	3,105	-0.13%
2021/05/18	3	121.83	4	121.50	123.00	-1	3,102	-0.03%
2021/05/17	6	117.50	7	115.79	116.50	-1	3,133	-0.03%
2021/05/14	9	123.44	12	123.88	121.50	-3	3,089	-0.10%
2021/05/13	10	119.60	6	120.67	120.50	4	3,044	0.13%
2021/05/12	10.2	123.59	15	121.97	121.50	-4.8	2,978	-0.16%
2021/05/11	17.2	129.96	8	128.75	129.00	9.2	2,859	0.32%
2021/05/10	27.4	139.86	6	139.83	136.00	21.4	2,760	0.78%
2021/05/07	21	136.12	29.6	141.19	144.00	-8.6	2,510	-0.34%
2021/05/06	11.1	131.41	9	132.06	131.00	2.1	2,283	0.09%
2021/05/05	11	132.50	2	131.25	130.50	9	2,241	0.40%
2021/05/04	5	134.50	17	134.03	136.50	-12	2,135	-0.56%
2021/05/03	59	129.87	2	128.50	128.50	57	1,962	2.90%
2021/04/29	0	0.00	2	134.25	134.50	-2	1,929	-0.10%
2021/04/28	0	0.00	5.3	133.12	134.00	-5.3	1,914	-0.28%
2021/04/27	2	132.25	3.2	132.69	132.50	-1.2	1,932	-0.06%
2021/04/26	51	132.01	2.6	132.06	132.00	48.4	1,924	2.52%
2021/04/23	0	0.00	1	131.50	131.00	-1	1,924	-0.05%
2021/04/22	7	130.79	17	129.91	128.50	-10	1,945	-0.52%
2021/04/21	1	132.00	3	132.50	132.50	-2	1,936	-0.10%
2021/04/20	6	134.00	7	133.93	134.00	-1	1,941	-0.05%
2021/04/19	3	131.50	4.4	131.40	131.00	-1.4	1,923	-0.07%
2021/04/16	3	130.17	9.2	129.51	130.00	-6.2	1,953	-0.31%
2021/04/15	2	128.75	0.1	130.00	129.00	2	2,011	0.10%
2021/04/14	3.1	126.58	30	126.50	128.00	-26.9	2,018	-1.33%
2021/04/13	0.4	129.29	4	130.50	129.00	-3.7	2,006	-0.18%
2021/04/12	1.2	130.58	3.5	130.64	130.50	-2.3	2,013	-0.11%
2021/04/09	6	133.83	1	134.00	132.50	5	2,009	0.25%
2021/04/08	21	134.05	14	134.50	134.50	7	1,992	0.35%
2021/04/07	0	0.00	2	131.75	132.00	-2	1,937	-0.10%
2021/04/06	1	130.50	0	0.00	130.50	1	1,924	0.05%
2021/04/01	2	130.00	1	130.00	130.50	1	1,922	0.05%
2021/03/31	5.1	129.89	0	0.00	130.00	5.1	1,912	0.26%
2021/03/30	0	129.00	0	0.00	129.50	0	1,935	0.00%
2021/03/29	0	0.00	2.2	129.30	129.00	-2.2	1,917	-0.11%
2021/03/26	5.2	129.10	1.1	129.00	128.50	4.2	1,917	0.22%
2021/03/25	1	127.00	0	0.00	127.50	1	1,914	0.05%
2021/03/24	0.1	127.50	0.2	128.00	127.00	-0.2	1,936	-0.01%
2021/03/23	4.2	128.86	1	130.50	128.00	3.2	1,954	0.16%
2021/03/19	1	127.50	4	127.25	128.00	-3	1,985	-0.15%
2021/03/18	2	127.50	0	0.00	127.00	2	2,078	0.10%
2021/03/17	3	127.50	0	0.00	128.00	3	2,101	0.14%
2021/03/16	27	130.63	12	130.88	128.50	15	2,130	0.70%
2021/03/15	5	126.40	3	126.83	128.00	2	2,189	0.09%
2021/03/12	9.2	127.79	70.1	127.01	127.00	-60.9	2,174	-2.80%
2021/03/11	7.1	123.58	21	124.69	125.50	-14	2,088	-0.67%
2021/03/10	2	116.00	0	0.00	117.00	2	1,930	0.10%
2021/03/09	2	114.25	3	114.67	115.00	-1	1,967	-0.05%
2021/03/08	2	117.75	1	116.50	116.50	1	1,970	0.05%
2021/03/05	2	118.25	0	0.00	118.00	2	1,984	0.10%
2021/03/04	4	118.50	1	118.00	119.00	3	2,025	0.15%
2021/03/03	0	0.00	2	120.00	120.00	-2	2,045	-0.10%
2021/03/02	1	119.50	0	0.00	119.50	1	2,056	0.05%
2021/02/26	0.2	119.00	0	0.00	119.50	0.2	2,098	0.01%
2021/02/25	4	120.88	1	120.00	121.50	3	2,144	0.14%
2021/02/24	1	122.00	9	120.50	120.50	-8	2,148	-0.37%
2021/02/23	1	124.00	1	123.00	123.50	0	2,210	0.00%
2021/02/22	11	124.00	1.2	123.83	122.50	9.8	2,193	0.45%
2021/02/19	1	120.00	5	119.60	120.50	-4	2,132	-0.19%
2021/02/18	1.2	118.58	2.4	119.82	120.00	-1.2	2,132	-0.05%
2021/02/17	2	119.25	9.4	120.20	120.50	-7.4	2,158	-0.34%
2021/02/05	2.4	114.29	3	114.50	115.00	-0.7	2,094	-0.03%
2021/02/04	1	115.50	20	114.45	113.50	-19	2,117	-0.90%
2021/02/02	1	108.50	0	0.00	108.50	1	2,174	0.05%
2021/02/01	2	106.00	1	105.00	107.00	1	2,192	0.05%
2021/01/29	9.3	110.24	12	108.58	108.00	-2.7	2,197	-0.12%
2021/01/28	2	110.50	0	0.00	110.50	2	2,227	0.09%
2021/01/27	0	0.00	1	112.00	112.00	-1	2,246	-0.04%
2021/01/26	1	114.50	6	112.75	112.00	-5	2,313	-0.22%
2021/01/25	18	114.36	3	115.00	113.50	15	2,314	0.65%
2021/01/22	4	112.00	1	112.50	113.50	3	2,302	0.13%
2021/01/21	17	112.44	6	112.75	111.50	11	2,297	0.48%
2021/01/20	1	113.00	1	116.00	112.00	0	2,283	0.00%
2021/01/19	1	117.00	2	116.75	116.50	-1	2,240	-0.04%
2021/01/18	1	115.50	0	0.00	116.50	1	2,238	0.04%
2021/01/15	2	120.25	4.4	119.95	118.50	-2.4	2,221	-0.11%
2021/01/14	18	120.39	1	120.50	120.50	17	2,201	0.77%
2021/01/13	4	119.00	2	119.50	119.00	2	2,175	0.09%
2021/01/12	13.1	119.99	3.1	119.47	118.00	10	2,151	0.46%
2021/01/11	13.2	121.19	0	0.00	121.50	13.2	2,135	0.62%
2021/01/08	9.1	119.50	51	119.62	119.00	-41.9	2,098	-2.00%
2021/01/07	1.1	116.10	2	117.50	118.00	-1	2,028	-0.05%
2021/01/06	6.1	116.10	2	117.00	115.50	4.1	2,015	0.20%
2021/01/05	1	119.50	22	118.95	118.50	-21	1,996	-1.05%
2021/01/04	3	117.33	10	117.85	118.50	-7	1,974	-0.35%
2020/12/31	4.1	116.26	5	116.50	116.50	-1	1,957	-0.05%
2020/12/30	0	0.00	2	116.00	116.00	-2	1,944	-0.10%
2020/12/29	12	115.46	12	115.17	115.00	0	1,940	0.00%
2020/12/28	0	0.00	11	114.23	114.50	-11	1,933	-0.57%
2020/12/25	2	115.25	2	115.75	115.50	0	1,928	0.00%
2020/12/24	11	117.36	6	116.83	115.50	5	1,946	0.26%
2020/12/23	1	113.00	3	113.50	113.50	-2	1,906	-0.10%
2020/12/18	6	114.50	1	114.50	115.00	5	1,908	0.26%
2020/12/17	3	117.00	11	115.82	117.00	-8	1,885	-0.42%
2020/12/16	3	119.00	3	118.17	118.00	0	1,872	0.00%
2020/12/15	4	118.63	6	119.58	116.50	-2	1,859	-0.11%
2020/12/14	14	122.79	67	123.28	122.00	-53	1,818	-2.91%
2020/12/11	2	118.75	4.1	118.00	119.00	-2.1	1,704	-0.12%
2020/12/10	5	120.70	9	119.50	118.50	-4	1,658	-0.24%
2020/12/09	15	121.20	15	121.27	121.00	0	1,604	0.00%
2020/12/08	3.1	115.68	2.2	115.72	115.50	0.9	1,471	0.06%
2020/12/07	24	115.81	2	118.50	114.50	22	1,464	1.50%
2020/12/04	2	116.50	8	116.88	116.50	-6	1,453	-0.41%
2020/12/03	22	118.73	6	117.58	116.50	16	1,465	1.09%
2020/12/02	19	117.26	15	116.00	115.50	4	1,440	0.28%
2020/12/01	2	116.50	4	117.25	117.50	-2	1,430	-0.14%
2020/11/30	7	116.79	2	117.75	116.50	5	1,424	0.35%
2020/11/27	4	115.38	104	115.01	115.50	-100	1,398	-7.15%	大賣/
2020/11/26	4	114.25	2	114.25	114.50	2	1,403	0.14%
2020/11/25	0	0.00	10	113.80	114.00	-10	1,397	-0.72%
2020/11/24	9	113.83	9	114.28	114.50	0	1,356	0.00%
2020/11/23	4	112.00	3	112.33	112.00	1	1,314	0.08%
2020/11/20	25	112.92	8	112.38	112.00	17	1,299	1.31%
2020/11/19	8	111.00	12	111.00	111.00	-4	1,225	-0.33%
2020/11/17	2	111.00	1	110.50	109.50	1	1,218	0.08%
2020/11/16	3	112.17	8	112.38	110.50	-5	1,252	-0.40%
2020/11/13	2	111.00	2	111.00	111.00	0	1,221	0.00%
2020/11/12	9	111.33	6	111.33	111.00	3	1,204	0.25%
2020/11/11	15	110.37	2.1	110.02	110.50	12.9	1,168	1.10%
2020/11/10	6.1	108.67	2	107.75	108.00	4.1	1,122	0.37%
2020/11/09	1	107.00	0	0.00	106.50	1	1,060	0.09%
2020/11/06	122	107.11	21	106.55	107.00	101	1,048	9.63%	大買/鉅額交易
2020/11/05	5	106.60	11	106.41	107.00	-6	1,038	-0.58%
2020/11/04	3	105.33	2	104.25	105.50	1	1,024	0.10%
2020/11/03	13	104.38	27	104.48	104.50	-14	1,026	-1.36%
2020/11/02	1	100.00	0	0.00	99.60	1	998	0.10%
2020/10/30	0	0.00	1	102.00	100.50	-1	1,018	-0.10%
2020/10/29	1	99.60	0	0.00	100.50	1	1,018	0.10%
2020/10/22	0	0.00	10	102.50	101.50	-10	1,107	-0.90%
2020/10/21	1	102.50	1	102.50	102.50	0	1,121	0.00%
2020/10/20	1	103.00	1	102.50	102.00	0	1,149	0.00%
2020/10/19	0	0.00	1	103.00	102.50	-1	1,171	-0.09%
2020/10/15	2	102.50	0	0.00	101.50	2	1,214	0.16%
2020/10/14	0	0.00	1	103.00	102.50	-1	1,268	-0.08%
2020/10/12	1	102.50	1	102.00	102.00	0	1,373	0.00%
2020/10/08	5	103.10	7	103.07	103.00	-2	1,424	-0.14%
2020/10/07	3	102.00	0	0.00	102.00	3	1,446	0.21%
2020/10/06	1	102.50	1	102.50	102.50	0	1,489	0.00%
2020/10/05	0	0.00	3	100.50	101.50	-3	1,592	-0.19%
2020/09/29	6	102.50	7	102.14	101.00	-1	1,697	-0.06%
2020/09/28	1	99.50	0	0.00	99.50	1	1,762	0.06%
2020/09/25	7	98.14	0	0.00	97.20	7	1,805	0.39%
2020/09/24	4	100.18	11	99.97	99.70	-7	1,811	-0.39%
2020/09/23	2	101.50	4	101.25	101.50	-2	1,837	-0.11%
2020/09/22	1	101.50	4	101.75	102.00	-3	1,852	-0.16%
2020/09/21	11	103.05	3	103.17	102.50	8	1,881	0.43%
2020/09/18	2	105.00	0	0.00	105.00	2	1,892	0.11%
2020/09/17	2	106.00	40	105.50	106.00	-38	1,904	-2.00%
2020/09/16	2	105.00	0	0.00	104.50	2	1,914	0.10%
2020/09/15	10	104.50	3	104.50	104.50	7	1,929	0.36%
2020/09/14	7	105.50	0	0.00	105.00	7	1,966	0.36%
2020/09/11	4	103.25	2	103.00	103.50	2	1,998	0.10%
2020/09/10	3	105.17	0	0.00	104.00	3	2,018	0.15%
2020/09/09	1	103.50	1	104.00	105.50	0	2,039	0.00%
2020/09/08	40	106.00	1	107.00	105.50	39	2,054	1.90%
2020/09/07	2	103.75	1	104.00	103.00	1	2,078	0.05%
2020/09/04	2	104.75	2	105.25	105.00	0	2,116	0.00%
2020/09/03	3	107.50	0	0.00	107.00	3	2,134	0.14%
2020/09/02	2	107.75	1	109.00	107.00	1	2,154	0.05%
2020/09/01	0	0.00	11	106.95	108.50	-11	2,202	-0.50%
2020/08/31	3	104.50	10	105.55	104.00	-7	2,248	-0.31%
2020/08/28	1	106.50	0	0.00	106.50	1	2,394	0.04%
2020/08/27	0	0.00	27	108.63	108.50	-27	2,422	-1.11%
2020/08/26	1	106.00	0	0.00	107.00	1	2,440	0.04%
2020/08/25	2	104.50	6	104.33	105.00	-4	2,486	-0.16%
2020/08/24	1	102.50	1	102.00	102.50	0	2,499	0.00%
2020/08/20	8	98.71	1	99.00	99.30	7	2,520	0.28%
2020/08/19	3	106.33	0	0.00	105.50	3	2,503	0.12%
2020/08/17	0	0.00	3	110.00	109.00	-3	2,583	-0.12%
2020/08/14	0.1	109.50	6	109.00	109.50	-5.9	2,618	-0.22%
2020/08/13	0	0.00	0.1	109.00	109.00	-0.1	2,668	0.00%
2020/08/12	1	109.00	2	109.50	109.50	-1	2,710	-0.04%
2020/08/11	1	110.00	0	0.00	109.00	1	2,768	0.04%
2020/08/10	2	109.75	2	109.50	109.00	0	2,849	0.00%
2020/08/07	2	114.00	2	114.75	113.00	0	2,885	0.00%
2020/08/06	6	114.33	1	113.00	113.00	5	2,949	0.17%
2020/08/05	1	111.00	3	112.17	112.00	-2	2,955	-0.07%
2020/08/03	0	0.00	3	109.67	109.50	-3	3,097	-0.10%
2020/07/30	2	107.50	0	0.00	107.00	2	3,398	0.06%
2020/07/29	1	106.00	0	0.00	106.50	1	3,786	0.03%
2020/07/28	4	108.50	1	111.50	107.00	3	3,841	0.08%
2020/07/27	2	110.00	1	109.00	110.00	1	3,889	0.03%
2020/07/24	5	109.60	1	109.00	108.50	4	3,966	0.10%
2020/07/23	4	112.00	3	111.00	111.50	1	4,119	0.02%
2020/07/21	5	110.50	0	0.00	111.00	5	4,340	0.12%
2020/07/20	7	109.43	6	110.58	109.50	1	4,508	0.02%
2020/07/17	13	114.58	14	115.46	114.00	-1	4,562	-0.02%
2020/07/16	32	118.73	2	117.75	116.00	30	4,633	0.65%
2020/07/15	6	128.08	3	128.67	128.00	3	4,694	0.06%
2020/07/14	4	128.25	0	0.00	128.00	4	4,762	0.08%
2020/07/13	2	129.00	5	129.50	129.50	-3	4,833	-0.06%
2020/07/10	8	130.25	6	130.92	127.50	2	4,977	0.04%
2020/07/09	3	130.00	5	130.30	130.00	-2	4,935	-0.04%
2020/07/08	3	128.83	3	129.17	129.50	0	4,906	0.00%
2020/07/07	9	128.83	8	130.25	131.00	1	4,893	0.02%
2020/07/06	5	127.40	3	127.50	128.50	2	4,889	0.04%
2020/07/03	6	127.58	2.2	126.68	126.00	3.8	4,954	0.08%
2020/07/02	4	125.75	1	127.00	127.00	3	4,983	0.06%
2020/07/01	0	0.00	7	123.29	124.00	-7	4,967	-0.14%
2020/06/30	2	121.00	0	0.00	121.00	2	4,954	0.04%
2020/06/29	5	122.50	2	122.50	123.50	3	4,936	0.06%
2020/06/24	1	126.50	1	127.00	125.50	0	4,931	0.00%
2020/06/23	1	126.00	2	126.00	125.50	-1	4,961	-0.02%
2020/06/22	0	0.00	4	125.25	125.50	-4	4,980	-0.08%
2020/06/19	1	127.50	4	126.88	125.00	-3	5,028	-0.06%
2020/06/18	0	0.00	7	124.93	126.00	-7	5,052	-0.14%
2020/06/17	1	123.50	1	123.50	123.00	0	5,042	0.00%
2020/06/16	0	0.00	8	122.81	123.00	-8	5,079	-0.16%
2020/06/15	1	121.00	0	0.00	119.00	1	5,161	0.02%
2020/06/12	12	116.67	1	117.00	119.00	11	5,192	0.21%
2020/06/11	11	120.77	36	120.36	120.00	-25	5,230	-0.48%
2020/06/10	5.1	123.59	0	0.00	123.00	5.1	5,267	0.10%
2020/06/09	15	123.53	24	123.48	123.00	-9	5,420	-0.17%
2020/06/08	7	124.93	2	127.50	123.50	5	5,615	0.09%
2020/06/05	14	128.39	8	127.81	127.00	6	5,580	0.11%
2020/06/04	11	128.09	24	129.42	130.00	-13	5,546	-0.23%
2020/06/03	16	125.47	3	125.00	125.00	13	5,437	0.24%
2020/06/02	5	124.60	0	0.00	124.00	5	5,415	0.09%
2020/06/01	9	125.56	15	126.37	126.50	-6	5,399	-0.11%
2020/05/29	2	121.75	0	0.00	124.00	2	5,380	0.04%
2020/05/28	1	123.50	0	0.00	121.50	1	5,401	0.02%
2020/05/27	5	124.00	4	123.25	123.00	1	5,480	0.02%
2020/05/26	5	125.60	11	123.50	123.50	-6	5,641	-0.11%
2020/05/25	3	121.33	5	121.30	124.50	-2	5,722	-0.03%
2020/05/22	9	125.78	10	123.90	122.50	-1	5,773	-0.02%
2020/05/21	11	125.68	13	126.69	127.00	-2	5,817	-0.03%
2020/05/20	3	125.83	2	125.25	124.50	1	5,949	0.02%
2020/05/19	5	125.50	40	125.38	125.00	-35	5,951	-0.59%
2020/05/18	6	123.75	2	124.50	123.00	4	5,968	0.07%
2020/05/15	3	128.67	4	127.50	127.50	-1	6,058	-0.02%
2020/05/14	4	127.63	2	126.75	125.50	2	6,022	0.03%
2020/05/13	7	129.07	8	128.63	128.50	-1	6,026	-0.02%
2020/05/12	12	129.58	4	127.88	129.00	8	6,044	0.13%
2020/05/11	20	130.35	3	129.67	129.00	17	6,086	0.28%
2020/05/08	8	130.31	6	128.08	129.00	2	6,185	0.03%
2020/05/07	51	132.31	33	130.12	129.50	18	6,140	0.29%
2020/05/06	33	135.44	15	135.33	134.50	18	6,170	0.29%
2020/05/05	90	135.25	50	135.77	135.50	40	6,049	0.66%
2020/05/04	4.1	122.83	5	121.60	126.00	-0.9	5,763	-0.02%
2020/04/30	17	126.00	19	126.13	124.50	-2	5,832	-0.03%
2020/04/29	7	124.14	10	123.75	125.00	-3	5,810	-0.05%
2020/04/28	7	122.29	44	121.76	122.00	-37	5,756	-0.64%
2020/04/27	12	119.42	12	118.83	118.00	0	5,636	0.00%
2020/04/24	5.1	115.81	5	116.10	117.00	0.1	5,511	0.00%
2020/04/23	26	114.62	35	114.66	114.00	-9	5,458	-0.16%
2020/04/22	29	109.93	10	109.60	111.00	19	5,341	0.36%
2020/04/21	11	109.50	10	108.80	107.50	1	5,295	0.02%
2020/04/20	8	109.44	25	110.00	111.00	-17	5,310	-0.32%
2020/04/17	1	107.50	11	107.18	107.00	-10	5,207	-0.19%
2020/04/16	3	105.00	5	104.80	105.50	-2	5,126	-0.04%
2020/04/15	14	105.21	22	105.64	104.00	-8	5,103	-0.16%
2020/04/14	1	101.00	4	100.38	100.50	-3	5,032	-0.06%
2020/04/10	7	99.64	7	99.00	98.80	0	5,266	0.00%
2020/04/09	8	100.65	24	102.48	97.30	-16	5,625	-0.28%
2020/04/08	35	99.26	23	98.84	100.50	12	5,659	0.21%
2020/04/07	10	93.69	8	93.00	93.10	2	5,745	0.03%
2020/04/06	3	90.80	1	90.70	90.70	2	6,047	0.03%
2020/04/01	3	89.23	3	89.60	89.80	0	6,252	0.00%
2020/03/31	6	89.78	4	90.68	89.20	2	6,377	0.03%
2020/03/30	2	87.40	1	87.20	88.90	1	6,591	0.02%
2020/03/27	7	90.61	12	89.53	88.00	-5	6,782	-0.07%
2020/03/26	4	87.28	7	87.71	88.90	-3	6,752	-0.04%
2020/03/25	8	88.94	11	88.36	88.50	-3	6,795	-0.04%
2020/03/24	19	84.37	18	84.46	83.80	1	6,735	0.01%
2020/03/23	4	79.83	4	78.20	80.30	0	6,682	0.00%
2020/03/20	14	81.54	6	82.30	82.80	8	6,666	0.12%
2020/03/19	12	77.05	16	78.46	75.30	-4	6,611	-0.06%
2020/03/18	9	85.94	6	87.75	83.50	3	6,518	0.05%
2020/03/17	7	86.53	6	87.22	87.10	1	6,471	0.02%
2020/03/16	18	91.68	9	91.14	88.50	9	6,396	0.14%
2020/03/13	42	89.68	39	90.24	94.80	3	6,315	0.05%
2020/03/12	36	94.68	31	95.29	95.80	5	6,149	0.08%
2020/03/11	2	96.80	0	0.00	94.10	2	5,940	0.03%
2020/03/10	9	94.71	7	94.81	97.80	2	5,927	0.03%
2020/03/09	17	97.85	11	98.28	96.00	6	5,953	0.10%
2020/03/06	1	100.50	3	100.17	100.50	-2	6,000	-0.03%
2020/03/05	5	102.70	0	0.00	102.50	5	5,995	0.08%
2020/03/04	2	100.45	1	100.50	101.50	1	5,985	0.02%
2020/03/03	18	103.08	0	0.00	103.00	18	5,966	0.30%
2020/03/02	2	100.45	11.1	101.00	101.00	-9.1	5,955	-0.15%
2020/02/27	31.1	104.84	53	102.94	101.00	-21.9	5,887	-0.37%
2020/02/26	21	113.86	8.1	113.86	112.00	12.9	5,729	0.23%
2020/02/25	26	118.77	18	117.39	116.50	8	5,621	0.14%
2020/02/24	15	115.40	15	114.70	118.50	0	5,525	0.00%
2020/02/21	18	119.42	11	120.50	118.00	7	5,439	0.13%
2020/02/20	8	117.75	6	117.75	118.00	2	5,267	0.04%
2020/02/19	24.1	116.65	20	116.93	117.00	4.1	5,212	0.08%
2020/02/18	16	117.88	13.2	117.05	115.50	2.8	5,152	0.05%
2020/02/17	1	114.50	24	114.88	115.00	-23	5,012	-0.46%
2020/02/14	10.1	114.80	1	114.00	115.00	9.1	5,014	0.18%
2020/02/13	10	116.00	21.3	114.45	114.00	-11.3	4,961	-0.23%
2020/02/12	9	113.56	21	113.95	115.00	-12	4,876	-0.25%
2020/02/11	24	114.08	18	113.53	112.50	6	4,811	0.12%
2020/02/10	39	108.68	7	107.86	108.50	32	4,680	0.68%
2020/02/07	15.1	109.20	24	109.63	108.50	-8.9	4,681	-0.19%
2020/02/06	2	107.50	3.1	106.66	106.50	-1.1	4,508	-0.02%
2020/02/05	32	106.47	23	105.89	104.00	9	4,461	0.20%
2020/02/04	8	102.15	15	103.99	107.50	-7	4,400	-0.16%
2020/02/03	7	96.03	6	93.83	97.90	1	4,298	0.02%
2020/01/31	24	99.22	9	98.37	99.30	15	4,264	0.35%
2020/01/30	10	99.21	2.2	99.11	97.70	7.8	4,239	0.18%
2020/01/20	1	108.50	1	109.50	108.50	0	4,197	0.00%
2020/01/17	5	109.40	4	109.00	108.50	1	4,205	0.02%
2020/01/16	18	111.36	4	109.75	111.50	14	4,262	0.33%
2020/01/15	8	108.75	1.3	110.05	108.00	6.7	4,198	0.16%
2020/01/14	9	109.44	9	110.00	111.00	0	4,149	0.00%
2020/01/13	1	106.00	2	104.50	106.00	-1	4,060	-0.02%
2020/01/10	1	106.00	3	108.00	107.00	-2	4,057	-0.05%
2020/01/09	2	107.75	8	108.13	107.50	-6	4,040	-0.15%
2020/01/08	10	107.55	3	107.17	106.50	7	4,011	0.17%
2020/01/07	4	112.50	11	111.82	110.00	-7	3,986	-0.18%
2020/01/06	11	115.41	9	115.89	115.00	2	3,822	0.05%
2020/01/03	108	121.10	66	120.19	119.00	42	3,775	1.11%	大買/
2020/01/02	17	117.68	4	118.88	117.50	13	3,449	0.38%
2019/12/31	23.5	116.83	33	117.47	116.00	-9.5	3,384	-0.28%
2019/12/30	46	118.30	35	118.69	118.00	11	3,351	0.33%
2019/12/27	7.1	110.84	28.3	111.13	114.50	-21.2	3,074	-0.69%
2019/12/26	25	108.50	20	108.28	106.00	5	3,145	0.16%
2019/12/25	12	107.08	31	107.31	109.00	-19	3,218	-0.59%
2019/12/24	36.3	104.38	29	104.69	105.00	7.3	3,000	0.24%
2019/12/23	3	99.70	1	99.40	99.40	2	2,828	0.07%
2019/12/20	7	101.36	2	101.00	100.00	5	2,811	0.18%
2019/12/19	1	99.50	0	0.00	99.30	1	2,725	0.04%
2019/12/16	1	98.60	0	0.00	99.60	1	2,704	0.04%
2019/12/13	3	99.27	0	0.00	98.00	3	2,698	0.11%
2019/12/12	1	99.90	2	99.70	99.30	-1	2,689	-0.04%
2019/12/11	0	0.00	1	100.00	100.00	-1	2,678	-0.04%
2019/12/09	16	101.94	1	101.00	100.50	15	2,659	0.56%
2019/12/06	12	100.54	9	100.50	100.50	3	2,644	0.11%
2019/12/05	1	103.00	3	103.00	100.50	-2	2,634	-0.08%
2019/12/04	1	101.00	14	101.79	101.50	-13	2,615	-0.50%
2019/12/03	2	100.75	8	102.06	102.50	-6	2,553	-0.24%
2019/12/02	11	99.02	0	0.00	99.40	11	2,460	0.45%
2019/11/27	4	99.98	8	100.69	101.50	-4	2,538	-0.16%
2019/11/26	16	100.16	14	99.10	99.10	2	2,505	0.08%
2019/11/25	0	0.00	1	97.60	98.40	-1	2,496	-0.04%
2019/11/22	1	96.10	0	0.00	95.60	1	2,473	0.04%
2019/11/20	1	97.80	0	0.00	96.90	1	2,463	0.04%
2019/11/15	0	0.00	2	97.90	97.60	-2	2,470	-0.08%
2019/11/14	1	99.40	0	0.00	98.20	1	2,470	0.04%
2019/11/13	4	100.15	1	99.20	98.70	3	2,459	0.12%
2019/11/11	1	97.50	0	0.00	97.10	1	2,419	0.04%
2019/11/08	2	100.45	2	100.75	100.00	0	2,397	0.00%
2019/11/07	4	99.20	1	99.10	98.80	3	2,376	0.13%
2019/11/06	8	99.19	10	101.35	102.00	-2	2,359	-0.08%
2019/11/05	2	100.25	5.1	100.40	100.00	-3.1	2,306	-0.13%
2019/11/04	2	100.50	4	100.50	100.00	-2	2,312	-0.09%
2019/11/01	16	99.65	20	98.32	99.90	-4	2,327	-0.17%
2019/10/31	10	104.15	2	102.75	101.00	8	2,291	0.35%
2019/10/30	22	103.00	11	103.50	103.50	11	2,270	0.48%
2019/10/29	9	103.50	10	102.55	102.00	-1	2,239	-0.04%
2019/10/28	2	103.50	1	103.50	103.00	1	2,228	0.04%
2019/10/25	2	104.75	0	0.00	104.00	2	2,212	0.09%
2019/10/24	6	106.42	17	107.12	105.00	-11	2,184	-0.50%
2019/10/23	0	0.00	4	101.50	103.00	-4	2,068	-0.19%
2019/10/22	0	0.00	3	102.00	101.50	-3	2,060	-0.15%
2019/10/21	14	103.64	4	103.38	102.50	10	2,058	0.49%
2019/10/18	2	101.50	2	101.50	102.00	0	2,046	0.00%
2019/10/17	4	101.38	5	101.60	102.50	-1	2,019	-0.05%
2019/10/16	7	101.86	8	102.81	100.50	-1	2,009	-0.05%
2019/10/15	9	106.00	18	106.03	104.00	-9	1,970	-0.46%
2019/10/14	1	105.00	0	0.00	104.50	1	1,889	0.05%
2019/10/09	2	104.75	3	104.33	103.00	-1	1,857	-0.05%
2019/10/08	15	105.37	18	104.94	105.00	-3	1,794	-0.17%
2019/10/07	13	104.00	6	104.33	103.00	7	1,766	0.40%
2019/10/04	12	104.83	11	104.45	103.50	1	1,755	0.06%
2019/10/03	6	103.00	8	102.50	104.00	-2	1,611	-0.12%
2019/10/02	30	103.47	27	101.33	102.50	3	1,552	0.19%
2019/10/01	27	97.74	16	99.13	100.00	11	1,269	0.87%
2019/09/27	3	92.00	3	91.70	91.20	0	1,112	0.00%
2019/09/26	3	91.93	2	93.00	90.70	1	1,112	0.09%
2019/09/24	0	0.00	4	91.75	90.70	-4	1,113	-0.36%
2019/09/23	0	0.00	1	91.70	91.70	-1	1,115	-0.09%
2019/09/20	0	0.00	1	90.80	91.10	-1	1,114	-0.09%
2019/09/19	1	90.90	0	0.00	90.20	1	1,118	0.09%
2019/09/18	0	0.00	3	90.23	90.10	-3	1,133	-0.26%
2019/09/17	1	89.70	1	90.70	89.70	0	1,139	0.00%
2019/09/12	2	90.10	6	89.80	89.80	-4	1,221	-0.33%
2019/09/11	1	89.10	0	0.00	88.80	1	1,233	0.08%
2019/09/10	0	0.00	3	88.30	88.70	-3	1,249	-0.24%
2019/09/09	0	0.00	2	89.80	89.10	-2	1,281	-0.16%
2019/09/06	10	90.67	9	90.67	90.50	1	1,275	0.08%
2019/09/05	8	91.13	6	90.70	90.70	2	1,274	0.16%
2019/09/04	1	90.30	1	90.20	90.30	0	1,276	0.00%
2019/09/03	0	0.00	8	89.90	89.80	-8	1,287	-0.62%
2019/09/02	7	90.94	0	0.00	90.60	7	1,288	0.54%
2019/08/30	7	91.03	27	91.19	91.30	-20	1,271	-1.57%
2019/08/29	7	85.61	0	0.00	85.60	7	1,205	0.58%
2019/08/28	3	85.90	8	85.94	86.30	-5	1,208	-0.41%
2019/08/26	3	83.63	0	0.00	83.50	3	1,196	0.25%
2019/08/20	0	0.00	6	84.67	84.80	-6	1,201	-0.50%
2019/08/19	2	83.30	1	84.00	83.90	1	1,200	0.08%
2019/08/16	1	82.20	2	82.90	82.80	-1	1,201	-0.08%
2019/08/15	6	82.50	1	82.80	82.20	5	1,199	0.42%
2019/08/14	1	87.30	1	86.90	85.00	0	1,190	0.00%
2019/08/13	1	86.20	2	85.80	85.80	-1	1,185	-0.08%
2019/08/12	1	87.20	0	0.00	87.00	1	1,191	0.08%
2019/08/08	3	86.30	1	86.00	86.30	2	1,197	0.17%
2019/08/07	15	87.06	0	0.00	85.00	15	1,200	1.25%
2019/08/06	1	86.60	2	88.25	88.30	-1	1,198	-0.08%
2019/08/05	6	92.42	1	90.00	90.00	5	1,206	0.41%
2019/08/02	4	93.73	0	0.00	93.50	4	1,216	0.33%
2019/08/01	0	0.00	3	95.57	95.90	-3	1,222	-0.25%
2019/07/31	1	94.50	6	94.60	94.70	-5	1,213	-0.41%
2019/07/30	6	95.20	3	96.27	94.60	3	1,216	0.25%
2019/07/25	0	0.00	1	96.00	96.00	-1	1,272	-0.08%
2019/07/24	3	95.40	1	95.80	94.40	2	1,301	0.15%
2019/07/23	3	94.37	3	94.20	94.30	0	1,345	0.00%
2019/07/22	3.2	93.39	1	93.30	93.10	2.2	1,350	0.16%
2019/07/19	1.7	95.14	0	0.00	95.00	1.7	1,361	0.12%
2019/07/17	0	0.00	1	98.10	97.10	-1	1,388	-0.07%
2019/07/15	0	0.00	1	97.50	97.50	-1	1,409	-0.07%
2019/07/12	2	99.30	1	99.80	99.30	1	1,446	0.07%
2019/07/11	5	100.00	3	100.33	99.00	2	1,491	0.13%
2019/07/10	1	108.50	1	108.00	108.00	0	1,457	0.00%
2019/07/09	4	107.00	1	107.00	107.00	3	1,425	0.21%
2019/07/08	2	109.25	0	0.00	109.00	2	1,416	0.14%
2019/07/04	1	110.50	3	108.67	109.00	-2	1,448	-0.14%
2019/07/03	2	107.25	2	108.00	107.00	0	1,465	0.00%
2019/07/02	11	107.05	3	107.17	107.50	8	1,471	0.54%
2019/07/01	0	0.00	1	106.50	106.50	-1	1,473	-0.07%
2019/06/28	0	0.00	1	104.50	104.50	-1	1,471	-0.07%
2019/06/26	0	0.00	1	104.00	104.50	-1	1,493	-0.07%
2019/06/25	1	106.00	0	0.00	104.00	1	1,493	0.07%
2019/06/21	0	0.00	1	104.00	105.00	-1	1,525	-0.07%
2019/06/20	3	105.83	4	106.13	105.00	-1	1,520	-0.07%
2019/06/17	3	102.50	6	102.00	102.50	-3	1,486	-0.20%
2019/06/12	0	0.00	2	98.35	98.60	-2	1,513	-0.13%
2019/06/10	2	95.15	1	94.00	95.20	1	1,513	0.07%
2019/06/06	2	93.20	3	93.40	93.10	-1	1,522	-0.07%
2019/06/05	0	0.00	2	97.75	94.30	-2	1,527	-0.13%
2019/06/04	4	96.20	3	96.50	96.50	1	1,545	0.06%
2019/06/03	3	96.60	2	96.35	95.70	1	1,619	0.06%
2019/05/31	0	0.00	2	96.45	97.20	-2	1,640	-0.12%
2019/05/30	1	95.70	0	0.00	95.20	1	1,652	0.06%
2019/05/29	2	95.30	0	0.00	95.40	2	1,678	0.12%
2019/05/28	0	0.00	2	93.80	94.00	-2	1,746	-0.11%
2019/05/27	1	93.50	0	0.00	93.30	1	1,796	0.06%
2019/05/24	1	93.70	0	0.00	93.40	1	1,816	0.06%
2019/05/23	1	95.90	0	0.00	95.20	1	1,889	0.05%
2019/05/22	1	97.70	1	97.60	97.60	0	1,927	0.00%
2019/05/21	1	97.70	0	0.00	97.70	1	2,025	0.05%
2019/05/17	3.5	98.38	3	96.60	96.10	0.5	2,158	0.02%
2019/05/16	3	97.70	4	100.00	97.60	-1	2,236	-0.04%
2019/05/15	0	0.00	1	100.00	99.80	-1	2,462	-0.04%
2019/05/14	3	93.70	5	96.40	97.50	-2	2,677	-0.07%
2019/05/13	4	98.13	0	0.00	96.60	4	2,756	0.15%
2019/05/10	5	100.16	0	0.00	99.50	5	2,750	0.18%
2019/05/09	7	100.71	0	0.00	101.00	7	2,731	0.26%
2019/05/08	1	102.50	0	0.00	103.50	1	2,738	0.04%
2019/05/07	0	0.00	1	103.50	103.50	-1	2,780	-0.04%
2019/05/06	0	0.00	2	103.50	103.00	-2	2,860	-0.07%
2019/05/03	2	106.00	2	106.75	106.50	0	2,847	0.00%
2019/05/02	3	103.00	0	0.00	105.00	3	2,816	0.11%
2019/04/30	3	103.17	4	103.00	102.50	-1	2,820	-0.04%
2019/04/29	8	105.50	6	103.83	104.00	2	2,820	0.07%
2019/04/26	0	0.00	10	109.50	110.00	-10	2,800	-0.36%
2019/04/25	4	110.00	2	110.50	111.50	2	2,831	0.07%
2019/04/24	4	113.13	1	112.50	112.50	3	2,837	0.11%
2019/04/23	1	113.50	2	113.25	113.50	-1	2,856	-0.04%
2019/04/22	4	116.75	2	116.00	116.00	2	2,855	0.07%
2019/04/19	3	117.17	2	117.50	117.00	1	2,901	0.03%
2019/04/18	4	120.88	34	116.99	116.00	-30	2,980	-1.01%
2019/04/17	35	120.27	5	119.20	119.50	30	3,145	0.95%
2019/04/16	2	118.00	2	117.50	117.50	0	3,119	0.00%
2019/04/15	2	117.25	0	0.00	117.00	2	3,136	0.06%
2019/04/12	4	118.00	7	117.00	116.50	-3	3,177	-0.09%
2019/04/11	1	119.00	1	120.50	118.00	0	3,203	0.00%
2019/04/10	4	119.38	5	118.90	119.50	-1	3,184	-0.03%
2019/04/09	3	118.83	3	119.67	119.50	0	3,186	0.00%
2019/04/08	1	116.50	2	117.50	115.50	-1	3,167	-0.03%
2019/04/03	1	116.00	1.1	117.11	116.50	-0.1	3,197	0.00%
2019/04/01	5	114.70	2	114.00	114.00	3	3,231	0.09%
2019/03/29	1	116.00	0	0.00	116.00	1	3,223	0.03%
2019/03/27	2	116.00	1	117.00	117.00	1	3,343	0.03%
2019/03/26	8	115.44	4	116.00	115.00	4	3,362	0.12%
2019/03/25	3	116.67	1	116.50	116.50	2	3,377	0.06%
2019/03/22	3	119.83	2	120.75	119.00	1	3,405	0.03%
2019/03/21	1	118.50	1	118.00	119.00	0	3,459	0.00%
2019/03/20	1	119.00	0	0.00	118.00	1	3,537	0.03%
2019/03/19	2	119.75	1	118.50	118.50	1	3,568	0.03%
2019/03/18	6	122.50	6	121.08	120.00	0	3,635	0.00%
2019/03/15	2	121.25	4	122.50	120.50	-2	3,734	-0.05%
2019/03/14	1	121.00	4	120.88	120.00	-3	3,777	-0.08%
2019/03/12	4	119.88	4	120.25	118.50	0	3,985	0.00%
2019/03/08	4	115.38	2	119.00	120.00	2	4,265	0.05%
2019/03/07	14	120.68	16	118.53	118.00	-2	4,309	-0.05%
2019/03/06	3	122.83	0	0.00	123.00	3	4,355	0.07%
2019/03/05	2	122.00	1	121.50	121.50	1	4,488	0.02%
2019/03/04	1	122.50	1	123.50	125.00	0	4,543	0.00%
2019/02/27	7	122.36	8	121.38	121.50	-1	4,566	-0.02%
2019/02/26	19	131.92	5	130.90	129.00	14	4,564	0.31%
2019/02/25	6	130.00	6	130.17	130.00	0	4,663	0.00%
2019/02/22	5	130.70	7	131.36	129.50	-2	4,788	-0.04%
2019/02/21	0	0.00	3	129.00	131.00	-3	4,939	-0.06%
2019/02/20	10	132.85	11	132.73	129.50	-1	4,981	-0.02%
2019/02/19	1	129.00	4	129.25	129.50	-3	5,061	-0.06%
2019/02/18	8	129.31	10	129.00	128.50	-2	5,170	-0.04%
2019/02/15	7	126.36	5	126.00	126.00	2	5,159	0.04%
2019/02/14	15	129.60	16	128.91	127.50	-1	5,178	-0.02%
2019/02/13	21	120.64	26	122.81	128.00	-5	5,029	-0.10%
2019/02/12	9	116.22	1	117.00	116.50	8	4,908	0.16%
2019/01/30	4	110.50	31	110.76	111.00	-27	5,186	-0.52%
2019/01/29	0	0.00	13	110.92	110.50	-13	5,316	-0.24%
2019/01/28	4	113.88	13	114.69	112.00	-9	5,394	-0.17%
2019/01/25	6	112.50	6	112.83	112.00	0	5,737	0.00%
2019/01/24	1	111.00	1	111.00	111.00	0	5,921	0.00%
2019/01/23	1	109.50	12	110.50	110.50	-11	6,071	-0.18%
2019/01/22	10	111.40	10	110.00	110.00	0	6,174	0.00%
2019/01/21	4	111.75	30	112.93	112.00	-26	6,257	-0.42%
2019/01/18	6	109.92	7	109.93	111.50	-1	6,336	-0.02%
2019/01/17	5	111.30	4	108.88	108.50	1	6,441	0.02%
2019/01/16	29	110.69	9	109.94	110.00	20	6,565	0.30%
2019/01/15	7	109.86	0	0.00	110.00	7	6,659	0.11%
2019/01/14	2	107.75	4	107.38	107.50	-2	6,779	-0.03%
2019/01/11	5	110.60	3	110.67	108.00	2	6,906	0.03%
2019/01/10	13	108.08	8	108.31	108.50	5	6,943	0.07%
2019/01/09	20	108.78	22	111.16	110.50	-2	6,976	-0.03%
2019/01/08	0	0.00	3	104.83	106.00	-3	6,886	-0.04%
2019/01/07	3	104.50	2	104.50	104.00	1	6,991	0.01%
2019/01/04	3.3	99.92	1	100.00	102.00	2.3	7,139	0.03%
2019/01/03	15	105.27	3	103.00	102.00	12	7,210	0.17%
2019/01/02	6	104.00	6	104.00	105.50	0	7,357	0.00%
2018/12/28	2	104.25	3	104.33	104.00	-1	7,575	-0.01%
2018/12/27	1	105.00	2	105.00	103.50	-1	7,759	-0.01%
2018/12/26	16	104.69	5	105.50	101.50	11	7,815	0.14%
2018/12/25	4	103.38	10	103.85	106.00	-6	7,848	-0.08%
2018/12/24	3	103.50	3	104.50	106.50	0	7,921	0.00%
2018/12/22	6	104.00	0	0.00	104.00	6	7,986	0.08%
2018/12/21	2	101.25	1	101.00	105.50	1	8,153	0.01%
2018/12/20	6	104.50	3	104.00	102.50	3	8,188	0.04%
2018/12/19	2	107.25	0	0.00	107.00	2	8,216	0.02%
2018/12/18	4	105.50	0	0.00	105.50	4	8,272	0.05%
2018/12/17	1	108.50	1	109.50	109.50	0	8,341	0.00%
2018/12/14	6	107.25	6	107.58	110.00	0	8,515	0.00%
2018/12/13	12	110.67	2	111.25	110.50	10	8,571	0.12%
2018/12/12	4	113.75	2	113.75	115.00	2	8,645	0.02%
2018/12/11	14	111.75	7	111.29	111.00	7	8,678	0.08%
2018/12/10	11	113.00	7	115.50	112.50	4	8,785	0.05%
2018/12/07	1	118.50	5	118.40	119.50	-4	8,811	-0.05%
2018/12/06	24	117.23	8	116.19	116.00	16	8,883	0.18%
2018/12/05	6	124.92	12	124.17	125.00	-6	8,921	-0.07%
2018/12/04	9	132.50	19	131.50	130.00	-10	9,126	-0.11%
2018/12/03	7	130.07	19	131.34	132.00	-12	9,220	-0.13%
2018/11/30	3	119.33	6.1	119.60	120.00	-3.1	9,238	-0.03%
2018/11/29	13	120.19	7	119.64	117.50	6	9,315	0.06%
2018/11/28	8	117.88	15	119.20	117.50	-7	9,490	-0.07%
2018/11/27	2	112.50	8	113.88	115.50	-6	9,488	-0.06%
2018/11/26	4	111.88	3	112.00	112.00	1	9,487	0.01%
2018/11/23	9	111.94	3	112.50	110.50	6	9,530	0.06%
2018/11/22	12	115.83	12	114.50	111.50	0	9,555	0.00%
2018/11/21	22	113.48	35	113.66	115.00	-13	9,575	-0.14%
2018/11/20	23	111.26	36.1	112.03	112.50	-13.1	9,647	-0.14%
2018/11/19	2	108.50	5	110.00	110.50	-3	9,571	-0.03%
2018/11/16	12	108.42	26	109.19	105.50	-14	9,622	-0.15%
2018/11/15	9	106.61	14	106.11	107.00	-5	9,526	-0.05%
2018/11/14	10	104.10	3	104.00	102.50	7	9,518	0.07%
2018/11/13	8	99.14	9	98.62	104.00	-1	9,695	-0.01%
2018/11/12	6	99.95	14	100.44	100.50	-8	9,818	-0.08%
2018/11/09	17	104.68	14	103.54	105.50	3	10,079	0.03%
2018/11/08	12	107.92	12	107.04	103.00	0	10,198	0.00%
2018/11/07	27	101.73	24	102.87	105.00	3	10,290	0.03%
2018/11/06	32	101.73	12	102.33	98.80	20	10,360	0.19%
2018/11/05	20	105.30	22	105.98	107.50	-2	10,517	-0.02%
2018/11/02	49	109.31	42	111.15	107.50	7	10,717	0.07%
2018/11/01	12	103.09	18.1	105.04	105.50	-6.1	10,604	-0.06%
2018/10/31	11	97.24	12	96.98	96.90	-1	10,604	-0.01%
2018/10/30	11	92.16	11	90.74	91.80	0	10,661	0.00%
2018/10/29	8	94.44	23	96.30	95.10	-15	10,967	-0.14%
2018/10/26	2	93.55	6	93.47	93.70	-4	11,212	-0.04%
2018/10/25	14	92.33	22	93.36	92.70	-8	11,345	-0.07%
2018/10/24	20.2	101.46	30	101.04	100.00	-9.8	11,699	-0.08%
2018/10/23	30	104.33	14	104.46	100.50	16	11,718	0.14%
2018/10/22	18	103.50	17	103.18	108.00	1	11,745	0.01%
2018/10/19	30	106.13	18	105.58	105.00	12	11,797	0.10%
2018/10/18	3	112.83	4	113.63	113.00	-1	11,911	-0.01%
2018/10/17	24	114.42	22	114.43	112.00	2	12,006	0.02%
2018/10/16	20.1	114.17	22	115.00	114.00	-1.9	12,146	-0.02%
2018/10/15	44	112.95	33	112.64	112.00	11	12,278	0.09%
2018/10/12	54	114.25	52	114.03	113.50	2	12,395	0.02%
2018/10/11	16	107.53	31	107.84	107.00	-15	12,495	-0.12%
2018/10/09	15	117.10	21	117.43	118.50	-6	12,575	-0.05%
2018/10/08	16	114.09	25	112.32	115.00	-9	12,497	-0.07%
2018/10/05	31	121.76	22	120.86	117.50	9	12,406	0.07%
2018/10/04	23	131.09	23	130.39	129.50	0	12,326	0.00%
2018/10/03	21	130.33	13	131.15	129.50	8	12,302	0.07%
2018/10/02	8	136.19	9	136.22	133.00	-1	12,306	-0.01%
2018/10/01	8	134.38	7	134.64	135.00	1	12,350	0.01%
2018/09/28	15	133.90	20	134.80	137.00	-5	12,571	-0.04%
2018/09/27	39.2	136.82	33	136.55	132.50	6.2	12,729	0.05%
2018/09/26	34	141.63	24	143.98	140.00	10	13,067	0.08%
2018/09/25	14	143.32	15	143.03	142.00	-1	13,372	-0.01%
2018/09/21	21.1	140.89	26	141.35	143.50	-4.9	13,579	-0.04%
2018/09/20	47	140.89	47	140.60	138.00	0	13,644	0.00%
2018/09/19	13	145.50	10	147.00	140.50	3	13,682	0.02%
2018/09/18	29	148.50	22	147.89	144.00	7	13,959	0.05%
2018/09/17	4	154.38	5	153.60	154.00	-1	13,933	-0.01%
2018/09/14	19	155.21	26	155.65	156.00	-7	13,945	-0.05%
2018/09/13	9	153.06	15	152.87	149.00	-6	13,855	-0.04%
2018/09/12	20	148.90	20	149.80	149.00	0	13,850	0.00%
2018/09/11	13	157.92	15	156.87	154.00	-2	13,880	-0.01%
2018/09/10	20	157.43	22	158.59	158.00	-2	13,750	-0.01%
2018/09/07	33	151.71	26	153.15	154.50	7	13,566	0.05%
2018/09/06	45	161.91	43	161.81	161.00	2	13,386	0.01%
2018/09/05	40	167.89	30	165.92	164.00	10	13,377	0.07%
2018/09/04	52	165.60	59	165.16	170.00	-7	13,395	-0.05%
2018/09/03	26	165.58	12	170.46	162.00	14	13,281	0.11%
2018/08/31	4.1	177.05	7	177.07	179.00	-2.9	13,267	-0.02%
2018/08/30	18	178.83	18	180.11	180.00	0	13,471	0.00%
2018/08/29	10.2	177.36	19	176.55	178.50	-8.8	13,477	-0.07%
2018/08/28	32	179.28	39	177.71	174.50	-7	13,558	-0.05%
2018/08/27	34	176.63	24	176.77	178.00	10	13,521	0.07%
2018/08/24	23	168.93	17	168.76	166.50	6	13,431	0.04%
2018/08/23	12	169.83	39	167.50	167.00	-27	13,452	-0.20%
2018/08/22	20	175.30	5	176.10	173.00	15	13,437	0.11%
2018/08/21	10	176.15	8	175.75	176.00	2	13,595	0.01%
2018/08/20	22	173.52	39	174.78	177.00	-17	13,532	-0.13%
2018/08/17	44	177.69	25	176.76	170.50	19	13,356	0.14%
2018/08/16	32	176.84	29	176.10	176.50	3	13,213	0.02%
2018/08/15	24	165.63	17	167.12	169.00	7	12,947	0.05%
2018/08/14	29	164.64	35	164.23	169.00	-6	12,815	-0.05%
2018/08/13	34	166.32	13.1	166.95	161.00	20.9	12,611	0.17%
2018/08/10	40	178.89	37	179.62	178.50	3	12,453	0.02%
2018/08/09	26	181.90	27	182.89	183.00	-1	12,213	-0.01%
2018/08/08	58	194.20	52	191.74	183.00	6	12,022	0.05%
2018/08/07	25	193.32	25	191.42	197.50	0	11,925	0.00%
2018/08/06	46	188.26	36	188.65	186.00	10	11,861	0.08%
2018/08/03	41	185.44	37	184.11	183.50	4	12,250	0.03%
2018/08/02	54.1	190.33	36	193.75	187.50	18.1	12,257	0.15%
2018/08/01	14	207.79	22	209.52	205.00	-8	12,278	-0.07%
2018/07/31	39	205.78	40	207.43	214.50	-1	12,495	-0.01%
2018/07/30	32	209.39	36	213.01	204.50	-4	12,307	-0.03%
2018/07/27	7.1	223.48	21	226.00	227.00	-13.9	12,553	-0.11%
2018/07/26	18	214.58	18	215.06	219.00	0	12,579	0.00%
2018/07/25	36	212.47	44	210.93	214.00	-8	12,598	-0.06%
2018/07/24	42	198.81	32.4	199.85	206.00	9.6	12,524	0.08%
2018/07/23	26	194.48	24.1	195.27	195.50	1.9	12,673	0.01%
2018/07/20	39.3	200.47	34	199.07	193.00	5.3	12,679	0.04%
2018/07/19	44.4	213.45	26	212.27	210.00	18.4	12,646	0.15%
2018/07/18	31.2	217.56	20	219.13	220.00	11.2	12,638	0.09%
2018/07/17	23	222.30	30	224.67	218.00	-7	12,653	-0.06%
2018/07/16	15	239.03	7	244.93	234.00	8	12,619	0.06%
2018/07/13	18	253.22	19	255.08	248.50	-1	13,032	-0.01%
2018/07/12	19	242.29	13	243.69	244.50	6	13,117	0.05%
2018/07/11	16	246.00	14	244.18	243.00	2	13,256	0.02%
2018/07/10	10	254.35	6	254.58	255.00	4	13,531	0.03%
2018/07/09	28.1	267.53	21	258.21	250.00	7.1	13,606	0.05%
2018/07/06	25	259.56	23	258.59	260.00	2	13,529	0.01%
2018/07/05	39	282.32	10.1	287.40	267.50	29	13,383	0.22%
2018/07/04	24	282.19	47.4	284.82	297.00	-23.4	13,273	-0.18%
2018/07/03	57	278.21	35	276.14	270.00	22	12,875	0.17%
2018/07/02	18	261.14	29.6	260.47	269.50	-11.6	12,564	-0.09%
2018/06/29	6.1	246.47	25	247.80	245.00	-18.9	12,314	-0.15%
2018/06/28	31	243.84	19	241.61	242.50	12	12,160	0.10%
2018/06/27	6	245.50	37	245.28	243.00	-31	12,062	-0.26%
2018/06/26	13	222.15	12	219.54	229.00	1	11,793	0.01%
2018/06/25	7	213.50	49	215.55	217.50	-42	11,809	-0.36%
2018/06/22	7.3	208.64	8	210.56	209.00	-0.7	11,867	-0.01%
2018/06/21	8	210.69	10	212.40	212.50	-2	11,869	-0.02%
2018/06/20	21	199.67	8	196.13	202.00	13	11,911	0.11%
2018/06/19	8	214.19	8	212.63	211.50	0	12,063	0.00%
2018/06/15	24	214.73	23	216.00	219.00	1	12,256	0.01%
2018/06/14	11	216.86	12	217.42	213.50	-1	12,394	-0.01%
2018/06/13	39	223.37	16.5	227.26	220.50	22.5	12,509	0.18%
2018/06/12	21	231.21	18	229.08	230.50	3	12,451	0.02%
2018/06/11	13.3	234.19	32	236.80	233.50	-18.7	12,444	-0.15%
2018/06/08	28	227.02	17	226.94	227.50	11	12,782	0.09%
2018/06/07	20	233.18	34	233.22	235.00	-14	12,712	-0.11%
2018/06/06	6	210.50	9	215.56	219.00	-3	12,516	-0.02%
2018/06/05	15.1	206.22	12	197.79	199.50	3.1	12,530	0.02%
2018/06/04	29	218.05	20	214.45	211.00	9	12,489	0.07%
2018/06/01	8.1	210.60	9	213.39	215.50	-0.9	12,690	-0.01%
2018/05/31	42	223.61	36	234.06	209.00	6	12,820	0.05%
2018/05/30	40	226.56	14	227.71	227.00	26	12,765	0.20%
2018/05/29	17	239.41	22	238.27	235.00	-5	12,868	-0.04%
2018/05/28	8	228.00	13.2	236.65	239.50	-5.2	12,726	-0.04%
2018/05/25	12	216.38	3	221.00	218.00	9	12,743	0.07%
2018/05/24	5	213.70	19	210.84	213.50	-14	12,812	-0.11%
2018/05/23	20	222.58	11	221.73	217.00	9	12,899	0.07%
2018/05/22	12	243.04	8	243.38	241.00	4	12,910	0.03%
2018/05/21	14	224.46	14	220.50	236.00	0	12,909	0.00%
2018/05/18	27	214.93	31.5	215.07	218.50	-4.5	12,910	-0.04%
2018/05/17	13	216.00	15	218.57	216.00	-2	12,864	-0.02%
2018/05/16	20	247.98	7	246.00	240.00	13	12,883	0.10%
2018/05/15	30	255.18	19	256.84	260.00	11	12,860	0.09%
2018/05/14	16	232.06	13.5	234.56	237.00	2.5	12,811	0.02%
2018/05/11	57	216.07	51.7	214.27	215.50	5.3	12,696	0.04%
2018/05/10	48	204.25	42.8	203.95	207.50	5.2	12,223	0.04%
2018/05/09	26	176.42	59.8	184.34	189.00	-33.8	11,863	-0.28%
2018/05/08	52	175.12	50	173.07	172.00	2	11,595	0.02%
2018/05/07	19	170.42	41.3	172.99	177.00	-22.3	11,203	-0.20%
2018/05/04	28	154.93	30.1	157.01	161.00	-2.1	11,049	-0.02%
2018/05/03	36	145.56	32	146.48	146.50	4	10,822	0.04%
2018/05/02	21	149.29	25	150.38	149.00	-4	10,714	-0.04%
2018/04/30	52	146.88	60	147.02	146.00	-8	10,553	-0.08%
2018/04/27	54	147.44	65	149.27	152.00	-11	10,480	-0.10%
2018/04/26	51	142.13	34	141.85	144.50	17	10,326	0.16%
2018/04/25	51	141.64	64	142.52	136.00	-13	10,137	-0.13%
2018/04/24	72	152.10	40	150.56	146.00	32	10,056	0.32%
2018/04/23	69	159.41	80	158.70	161.00	-11	9,954	-0.11%
2018/04/20	31	153.77	15	154.93	153.50	16	9,807	0.16%
2018/04/19	80	154.03	76	154.81	157.50	4	9,804	0.04%
2018/04/18	19	144.32	37	146.47	152.00	-18	9,500	-0.19%
2018/04/17	40	147.63	45	145.37	141.50	-5	9,630	-0.05%
2018/04/16	28	146.63	38	147.72	150.50	-10	9,583	-0.10%
2018/04/13	47	139.39	40	139.58	141.00	7	9,476	0.07%
2018/04/12	21	134.26	14.1	136.03	135.50	6.9	9,469	0.07%
2018/04/11	26	137.13	15	135.30	134.50	11	9,632	0.11%
2018/04/10	9	135.50	31	136.40	138.00	-22	9,750	-0.23%
2018/04/09	19	126.24	16	126.91	127.00	3	9,829	0.03%
2018/04/03	22	126.16	16	126.38	125.50	6	9,979	0.06%
2018/04/02	20	133.80	23	133.00	130.00	-3	10,079	-0.03%
2018/03/31	1	133.50	1.5	134.84	133.50	-0.5	10,240	0.00%
2018/03/30	29	134.36	46	136.08	132.50	-17	10,536	-0.16%
2018/03/29	13	132.92	15	131.57	130.00	-2	10,644	-0.02%
2018/03/28	84	130.12	69	131.12	130.50	15	10,745	0.14%
2018/03/27	22	130.68	24	130.52	131.50	-2	11,091	-0.02%
2018/03/26	25	126.02	31	124.71	125.00	-6	11,356	-0.05%
2018/03/23	31	125.79	24	126.96	125.50	7	11,673	0.06%
2018/03/22	69	137.09	65	135.69	131.50	4	12,019	0.03%
2018/03/21	16	128.50	23	129.63	131.00	-7	12,048	-0.06%
2018/03/20	5	122.40	42	124.63	127.50	-37	11,889	-0.31%
2018/03/19	18	120.14	22	121.32	120.00	-4	11,783	-0.03%
2018/03/16	15	118.20	13	118.46	116.00	2	11,696	0.02%
2018/03/15	18	117.94	15	118.43	118.50	3	11,735	0.03%
2018/03/14	23	120.61	47	122.31	117.00	-24	11,774	-0.20%
2018/03/13	8	111.38	9	113.22	114.00	-1	11,404	-0.01%
2018/03/12	30	113.10	25	112.56	111.50	5	11,426	0.04%
2018/03/09	18	109.42	18	111.06	112.50	0	11,443	0.00%
2018/03/08	23	111.39	21	108.60	109.50	2	11,461	0.02%
2018/03/07	42	113.69	42	113.76	112.00	0	11,390	0.00%
2018/03/06	9	107.17	34.3	108.55	111.00	-25.3	11,307	-0.22%
2018/03/05	16	101.78	31.5	102.35	101.00	-15.5	11,415	-0.14%
2018/03/02	38	99.86	19	99.58	99.00	19	11,439	0.17%
2018/03/01	8	95.94	16	95.95	97.50	-8	11,364	-0.07%
2018/02/27	2	95.45	1	95.80	93.30	1	11,492	0.01%
2018/02/26	10	92.65	19	94.03	93.20	-9	11,465	-0.08%
2018/02/23	22	96.97	14	98.89	94.60	8	11,493	0.07%
2018/02/22	22	95.90	20	95.43	95.30	2	11,504	0.02%
2018/02/21	16	97.40	13	99.08	97.60	3	11,606	0.03%
2018/02/12	6	101.58	6	99.08	95.00	0	11,790	0.00%
2018/02/09	1	95.60	12	100.96	101.00	-11	11,909	-0.09%
2018/02/08	20	102.35	14	101.39	101.50	6	11,972	0.05%
2018/02/07	7	106.71	10	107.35	105.00	-3	11,901	-0.03%
2018/02/06	23	101.83	17	106.09	101.00	6	11,836	0.05%
2018/02/05	13	106.42	8	106.25	111.50	5	11,714	0.04%
2018/02/02	15	113.10	10	112.45	110.00	5	11,633	0.04%
2018/02/01	11	110.55	10	110.05	109.50	1	11,536	0.01%
2018/01/31	6	107.92	4	109.61	112.00	2	11,483	0.02%
2018/01/30	7	109.93	1	109.00	108.00	6	11,391	0.05%
2018/01/29	4	109.75	3	110.33	113.50	1	11,317	0.01%
2018/01/26	31	111.26	6.5	109.77	109.00	24.5	11,175	0.22%
2018/01/25	7	121.93	10	121.80	120.00	-3	10,981	-0.03%
2018/01/24	15	120.53	23.2	121.26	122.00	-8.2	10,951	-0.07%
2018/01/23	8	123.75	18	123.72	120.00	-10	10,898	-0.09%
2018/01/22	20	124.75	36	125.61	125.00	-16	10,812	-0.15%
2018/01/19	8	119.75	3	120.50	120.50	5	10,674	0.05%
2018/01/18	10	117.65	12	118.50	119.50	-2	10,645	-0.02%
2018/01/17	26	116.21	9	115.94	115.50	17	10,573	0.16%
2018/01/16	34	121.07	45	121.17	119.50	-11	10,450	-0.11%
2018/01/15	6	121.67	26	120.25	121.00	-20	10,329	-0.19%
2018/01/12	35	127.48	27	126.43	124.00	8	10,230	0.08%
2018/01/11	3	122.67	21	123.71	130.00	-18	10,034	-0.18%
2018/01/10	44	123.78	36	125.71	119.50	8	9,677	0.08%
2018/01/09	8	119.50	39	119.95	123.00	-31	9,454	-0.33%
2018/01/08	28	123.41	26	122.13	121.50	2	9,209	0.02%
2018/01/05	15	120.90	84	118.18	122.00	-69	9,054	-0.76%
2018/01/04	43	120.37	9	121.50	118.00	34	8,831	0.38%
2018/01/03	11	119.05	23	119.74	123.00	-12	8,540	-0.14%
2018/01/02	24	108.02	20	109.53	112.00	4	8,233	0.05%