創惟 (6104)-元大-復北券商分點個股進出

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

創惟

(6104)

股價
166.0
漲跌
▼5.5
漲幅
-3.21%
成交量
2,340張
產業
上櫃半導體類股
821人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

創惟 (6104)籌碼相關－元大-復北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-復北券商分點個股進出
元大-復北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	5	166.70	29	166.00	166.00	-24	9,514	-0.25%
2024/12/12	0	0.00	1	173.50	171.50	-1	9,912	-0.01%
2024/12/11	34	173.28	0	0.00	170.00	34	10,082	0.34%
2024/12/10	0	0.00	0	171.00	170.00	0	10,103	0.00%
2024/12/09	1	175.00	0	0.00	178.00	1	10,160	0.01%
2024/12/06	0	0.00	3	177.67	181.00	-3	10,216	-0.03%
2024/12/05	26.2	176.89	101	176.99	178.00	-74.8	10,185	-0.73%	大賣/
2024/12/04	5	164.90	32	168.47	171.00	-27	9,472	-0.29%
2024/12/03	7	153.21	22	155.30	155.50	-15	9,089	-0.17%
2024/12/02	2	148.50	8.5	150.32	148.00	-6.5	8,854	-0.07%
2024/11/29	14	144.25	25	144.60	147.00	-11	8,814	-0.12%
2024/11/28	4	132.88	8	135.31	137.00	-4	8,810	-0.05%
2024/11/27	22	138.25	15	135.83	131.50	7	8,765	0.08%
2024/11/26	35.1	150.15	36	146.49	143.50	-0.9	8,650	-0.01%
2024/11/25	0	0.00	6	144.50	144.50	-6	8,385	-0.07%
2024/11/20	2.1	130.98	3	131.50	131.50	-0.9	8,423	-0.01%
2024/11/19	1	127.00	1	133.50	134.50	0	8,426	0.00%
2024/11/18	5	131.60	8	131.56	128.00	-3	8,470	-0.04%
2024/11/15	3	135.67	4	135.63	135.50	-1	8,437	-0.01%
2024/11/14	9.2	139.52	2	136.50	136.50	7.2	8,426	0.09%
2024/11/13	1	141.50	8	141.38	141.00	-7	8,398	-0.08%
2024/11/12	1	142.00	1	142.00	142.00	0	8,413	0.00%
2024/11/11	2	146.75	4	147.75	146.00	-2	8,405	-0.02%
2024/11/08	55.1	146.90	2	147.00	145.00	53.1	8,396	0.63%
2024/11/06	1	154.00	17	148.35	152.00	-16	8,285	-0.19%
2024/11/05	3	147.50	3	149.50	149.00	0	8,226	0.00%
2024/11/04	1	147.00	0	0.00	147.50	1	8,235	0.01%
2024/11/01	0	0.00	2	144.50	144.00	-2	8,196	-0.02%
2024/10/30	0	0.00	1	147.50	147.50	-1	8,168	-0.01%
2024/10/29	2	140.75	2	142.50	142.00	0	8,094	0.00%
2024/10/28	1	144.50	2	147.00	144.00	-1	8,026	-0.01%
2024/10/25	5	145.10	0	0.00	145.00	5	7,945	0.06%
2024/10/24	22.3	151.54	8	150.31	147.50	14.3	7,867	0.18%
2024/10/23	5	158.40	10	159.55	160.00	-5	7,683	-0.07%
2024/10/22	10	156.25	11.5	155.73	153.00	-1.5	7,428	-0.02%
2024/10/21	12	150.29	13	149.19	150.50	-1	7,190	-0.01%
2024/10/18	5.6	141.39	2	141.50	143.50	3.6	7,089	0.05%
2024/10/17	5	146.00	32	145.11	143.50	-27	6,998	-0.39%
2024/10/16	4	147.25	0	0.00	146.00	4	6,945	0.06%
2024/10/15	0	0.00	1	147.50	147.50	-1	6,930	-0.01%
2024/10/14	9	148.56	5	149.50	150.50	4	6,853	0.06%
2024/10/11	0	0.00	12	148.50	148.50	-12	6,580	-0.18%
2024/10/09	6	149.33	2	148.75	146.50	4	6,506	0.06%
2024/10/08	8.1	150.11	6	148.83	149.00	2.1	6,433	0.03%
2024/10/07	11	150.45	6.3	152.29	152.50	4.7	6,345	0.07%
2024/10/04	9.4	148.38	3	150.17	151.50	6.4	6,182	0.10%
2024/10/01	7	145.36	6	148.50	152.00	1	6,059	0.02%
2024/09/30	5	150.30	13	149.73	148.00	-8	5,856	-0.14%
2024/09/27	11	150.77	10	152.50	146.00	1	5,565	0.02%
2024/09/26	58	152.27	10.3	155.62	149.50	47.7	5,141	0.93%
2024/09/25	3	144.67	3	147.67	149.50	0	4,491	0.00%
2024/09/24	3	137.50	21	136.10	136.00	-18	4,108	-0.44%
2024/09/23	25.3	138.93	2	138.75	138.00	23.3	3,905	0.60%
2024/09/20	20	146.03	59	146.04	138.50	-39	3,713	-1.05%
2024/09/19	4.5	132.89	14	136.29	139.00	-9.5	2,988	-0.32%
2024/09/18	20	127.63	13	128.88	126.50	7	2,689	0.26%
2024/09/16	4	130.25	9.3	133.13	135.00	-5.3	2,462	-0.22%
2024/09/13	53	128.86	14.1	129.11	131.50	38.9	2,256	1.72%
2024/09/12	5.1	124.41	13	121.92	126.50	-7.9	1,845	-0.43%
2024/09/11	1	114.50	4	116.88	115.00	-3	1,681	-0.18%
2024/09/10	4	117.25	6.1	116.42	114.00	-2.1	1,642	-0.12%
2024/09/09	7	116.14	8	116.44	116.50	-1	1,559	-0.06%
2024/09/06	1	110.00	1	109.00	109.00	0	1,546	0.00%
2024/09/05	1.1	109.45	10	110.40	109.00	-8.9	1,535	-0.58%
2024/09/04	7	104.13	1	105.50	106.00	6	1,508	0.40%
2024/09/03	2	113.00	0	0.00	111.00	2	1,475	0.14%
2024/09/02	4	116.63	2	118.00	114.50	2	1,445	0.14%
2024/08/30	7	118.29	9	121.11	115.00	-2	1,376	-0.15%
2024/08/29	0	0.00	15.3	114.49	116.50	-15.3	1,280	-1.20%
2024/08/28	1	111.50	3	113.00	111.50	-2	1,241	-0.16%
2024/08/27	3	111.50	7	111.00	112.00	-4	1,230	-0.32%
2024/08/26	9	109.50	7	110.50	110.50	2	1,212	0.16%
2024/08/22	10.1	110.20	7	112.50	109.00	3.1	1,189	0.26%
2024/08/21	0	0.00	2	108.50	107.50	-2	1,137	-0.18%
2024/08/20	4	107.13	8	107.00	109.00	-4	1,115	-0.36%
2024/08/19	1	102.50	1	101.50	102.50	0	1,026	0.00%
2024/08/16	1	98.60	0	0.00	99.30	1	1,020	0.10%
2024/08/15	0.1	97.60	2	97.90	98.30	-2	1,030	-0.19%
2024/08/14	2.1	96.58	0	0.00	97.80	2.1	1,053	0.20%
2024/08/13	1	90.00	0	0.00	96.00	1	1,015	0.10%
2024/08/12	0	0.00	2	89.60	90.00	-2	994	-0.20%
2024/08/09	6	86.33	0.3	86.70	85.20	5.7	984	0.58%
2024/08/06	0.1	76.41	0	0.00	73.10	0.1	947	0.02%
2024/08/05	1	82.45	0	0.00	79.30	1	913	0.11%
2024/08/02	0.1	89.78	0	0.00	88.10	0.1	905	0.01%
2024/07/31	0	0.00	1	88.80	90.30	-1	897	-0.11%
2024/07/30	2	89.50	0	0.00	90.20	2	898	0.22%
2024/07/29	1	92.09	0	0.00	91.00	1	891	0.11%
2024/07/26	0	94.20	1.7	94.38	94.10	-1.7	883	-0.19%
2024/07/23	4	96.85	1.4	96.09	96.70	2.6	881	0.29%
2024/07/22	2	97.25	0	0.00	95.70	2	877	0.23%
2024/07/19	4	100.20	0	0.00	99.80	4	866	0.46%
2024/07/18	6	102.17	0	0.00	102.00	6	860	0.70%
2024/07/17	3.1	106.00	4	105.75	105.50	-1	847	-0.11%
2024/07/16	2.1	103.57	1	105.00	106.00	1.1	828	0.13%
2024/07/10	3.2	103.13	44	102.53	103.50	-40.9	839	-4.86%
2024/07/08	1	101.00	0	0.00	101.50	1	845	0.12%
2024/07/05	2	102.50	2	101.50	102.00	0	862	0.00%
2024/07/03	1	100.50	1	100.00	100.50	0	860	0.00%
2024/06/28	1	100.50	1	100.50	100.50	0	871	0.00%
2024/06/27	4	99.35	3	99.30	99.00	1	891	0.11%
2024/06/26	0	100.00	0	0.00	99.90	0	895	0.00%
2024/06/21	2	104.50	2	105.50	103.00	0	911	0.00%
2024/06/20	2	103.50	5	104.10	104.50	-3	917	-0.33%
2024/06/19	2	104.50	2	106.00	103.00	0	919	0.00%
2024/06/18	1	103.50	3	103.17	102.50	-2	917	-0.22%
2024/06/17	1	104.00	4	104.25	104.50	-3	905	-0.33%
2024/06/14	41	103.51	1	104.00	104.00	40	920	4.35%
2024/06/13	9	104.73	20.2	103.81	104.00	-11.1	911	-1.22%
2024/06/12	0	0.00	1	100.00	99.40	-1	845	-0.12%
2024/06/11	0	0.00	2	99.00	99.00	-2	856	-0.23%
2024/06/07	0	0.00	3	99.60	100.00	-3	883	-0.34%
2024/06/06	1	97.78	0	0.00	96.30	1	895	0.11%
2024/06/04	3	101.00	1	100.50	100.00	2	956	0.21%
2024/06/03	0	0.00	0	99.40	99.60	0	995	0.00%
2024/05/31	0	0.00	3	101.00	99.00	-3	1,024	-0.29%
2024/05/30	1	99.00	0	0.00	99.10	1	1,070	0.09%
2024/05/27	1	99.60	0	0.00	99.50	1	1,195	0.08%
2024/05/23	2	99.15	0	0.00	98.00	2	1,632	0.12%
2024/05/22	1.1	99.70	0	0.00	99.40	1.1	1,917	0.05%
2024/05/21	1.1	100.02	4	101.00	101.50	-3	1,925	-0.15%
2024/05/20	2	100.50	3	101.33	98.90	-1	1,919	-0.05%
2024/05/15	1	96.10	1	96.50	96.50	0	2,043	0.00%
2024/05/14	0	96.00	0	0.00	95.80	0	2,087	0.00%
2024/05/13	1	93.70	0	0.00	94.00	1	2,098	0.05%
2024/05/08	0	0.00	4	96.70	96.20	-4	2,168	-0.18%
2024/05/07	5	95.70	0	0.00	95.70	5	2,174	0.23%
2024/04/29	3	95.00	0	0.00	95.00	3	2,232	0.13%
2024/04/24	0	94.50	0	0.00	94.70	0	2,290	0.00%
2024/04/22	2	91.25	11	92.09	91.20	-9	2,353	-0.38%
2024/04/19	1	91.23	1	94.40	93.50	0	2,357	0.00%
2024/04/17	0	0.00	1	97.20	97.60	-1	2,379	-0.04%
2024/04/16	2	93.65	0	0.00	94.00	2	2,384	0.08%
2024/04/15	18.1	98.93	1	98.50	98.00	17.1	2,372	0.72%
2024/04/11	7	102.93	1	103.50	103.00	6	2,379	0.25%
2024/04/09	2	106.50	0	0.00	106.50	2	2,391	0.08%
2024/04/08	0	108.00	0	0.00	108.00	0	2,408	0.00%
2024/04/03	4	108.63	1	109.50	110.00	3	2,418	0.12%
2024/04/02	4	110.38	0	0.00	110.50	4	2,429	0.16%
2024/04/01	0	0.00	8	109.81	111.00	-8	2,457	-0.33%
2024/03/28	2	108.00	0	0.00	108.00	2	2,525	0.08%
2024/03/26	3	108.00	0	0.00	108.00	3	2,542	0.12%
2024/03/25	1	110.00	1	110.50	110.50	0	2,544	0.00%
2024/03/22	0	0.00	1	109.00	109.00	-1	2,555	-0.04%
2024/03/21	2.3	108.50	0	0.00	108.50	2.3	2,568	0.09%
2024/03/20	1	108.00	0	0.00	106.50	1	2,580	0.04%
2024/03/15	2	105.50	0	0.00	105.50	2	2,787	0.07%
2024/03/13	1	106.50	1	106.50	105.50	0	2,804	0.00%
2024/03/12	3	108.67	1	110.00	108.50	2	2,818	0.07%
2024/03/08	2	107.75	31	108.00	108.00	-29	2,890	-1.00%
2024/03/07	14	113.39	2	112.50	112.00	12	2,910	0.41%
2024/03/06	4	118.88	3	120.00	117.00	1	2,930	0.03%
2024/03/05	34	119.75	1	118.00	120.50	33	2,987	1.10%
2024/03/04	5	122.50	3	123.33	120.50	2	3,162	0.06%
2024/03/01	2	121.50	0	0.00	122.00	2	3,233	0.06%
2024/02/29	10	121.25	503	120.01	121.00	-493	3,326	-14.82%	大賣/鉅額交易
2024/02/27	13	125.42	5	122.20	123.00	8	3,643	0.22%
2024/02/26	626.2	127.36	79	128.13	127.50	547.2	3,764	14.54%	大買/鉅額交易
2024/02/23	9.2	124.11	15.1	123.04	125.00	-5.9	3,675	-0.16%
2024/02/22	2	114.25	0	0.00	114.50	2	3,461	0.06%
2024/02/21	0	0.00	1	116.50	115.50	-1	3,593	-0.03%
2024/02/20	1	115.50	1	117.00	115.00	0	3,646	0.00%
2024/02/19	4	115.88	0	0.00	115.50	4	3,689	0.11%
2024/02/16	6.1	114.21	12	116.67	118.50	-5.9	3,815	-0.15%
2024/02/15	1	110.02	3	112.50	113.50	-2	3,787	-0.05%
2024/02/05	2.1	108.02	0	0.00	108.00	2.1	3,759	0.06%
2024/02/02	1	110.50	2	111.25	110.50	-1	3,759	-0.03%
2024/01/31	0	0.00	2	109.00	109.00	-2	3,761	-0.05%
2024/01/30	0	0.00	0	106.50	106.00	0	3,756	0.00%
2024/01/29	5	106.30	10	107.00	107.50	-5	3,775	-0.13%
2024/01/26	1	107.50	1	107.00	106.00	0	3,785	0.00%
2024/01/24	8	109.25	19	110.89	108.50	-11	3,797	-0.29%
2024/01/23	0	108.00	0	0.00	108.00	0	3,792	0.00%
2024/01/22	0	0.00	5	107.50	109.50	-5	3,808	-0.13%
2024/01/19	19	105.76	5	107.50	106.00	14	3,820	0.37%
2024/01/17	10	106.30	0	0.00	106.00	10	3,894	0.26%
2024/01/16	3	111.17	0	0.00	111.50	3	3,865	0.08%
2024/01/15	2	112.00	1	112.50	113.50	1	3,874	0.03%
2024/01/12	3	111.01	1	111.00	111.00	2	3,894	0.05%
2024/01/11	5	113.70	3	114.00	114.00	2	3,908	0.05%
2024/01/09	2	114.25	1	113.50	113.50	1	4,128	0.02%
2024/01/08	2	116.25	2	118.25	115.50	0	4,202	0.00%
2024/01/05	1	119.00	2	119.50	118.50	-1	4,341	-0.02%
2024/01/04	2	117.00	0	0.00	116.50	2	4,352	0.05%
2024/01/03	12	117.63	41	120.50	119.50	-29	4,423	-0.66%
2024/01/02	44	121.92	0	0.00	122.00	44	4,398	1.00%
2023/12/27	1	121.50	10	121.50	122.00	-9	4,368	-0.21%
2023/12/26	10	121.25	0	0.00	121.00	10	4,337	0.23%
2023/12/25	7	118.64	16	120.47	122.00	-9	4,299	-0.21%
2023/12/22	5	117.00	0	0.00	118.00	5	4,259	0.12%
2023/12/21	1	116.01	0	0.00	116.00	1	4,258	0.02%
2023/12/20	11	118.50	0	0.00	117.50	11	4,254	0.26%
2023/12/19	1	118.47	0	0.00	118.50	1	4,245	0.02%
2023/12/18	1	118.50	0	0.00	117.00	1	4,248	0.02%
2023/12/15	1	119.50	2	120.25	119.00	-1	4,246	-0.02%
2023/12/14	9	119.94	8	120.19	121.00	1	4,256	0.02%
2023/12/13	49	122.90	29	119.28	119.50	20	4,237	0.47%
2023/12/12	2	128.00	4	128.38	128.00	-2	4,152	-0.05%
2023/12/11	3	127.67	0	0.00	127.50	3	4,161	0.07%
2023/12/08	0	0.00	1	130.00	127.50	-1	4,218	-0.02%
2023/12/07	4	128.62	0	0.00	128.00	4	4,201	0.10%
2023/12/06	0.5	132.00	0	0.00	131.50	0.5	4,195	0.01%
2023/12/05	1	126.50	3	127.00	127.00	-2	4,166	-0.05%
2023/12/04	1	133.00	14	130.14	129.50	-13	4,186	-0.31%
2023/12/01	1	132.98	5	131.10	131.00	-4	4,173	-0.10%
2023/11/30	1	134.50	1	133.00	134.00	0	4,183	0.00%
2023/11/29	5	132.30	5	134.80	136.50	0	4,198	0.00%
2023/11/28	1	128.00	13	129.19	132.50	-12	4,025	-0.30%
2023/11/27	14	128.68	14	129.46	126.50	0	3,997	0.00%
2023/11/24	32	131.30	16.5	128.38	128.00	15.5	3,972	0.39%
2023/11/22	7	124.86	46	125.80	128.00	-39	3,474	-1.12%
2023/11/21	7	119.43	5	119.00	120.00	2	3,257	0.06%
2023/11/20	4.5	121.44	1	123.50	119.50	3.5	3,193	0.11%
2023/11/17	4	116.13	5	116.80	118.50	-1	3,044	-0.03%
2023/11/16	24	113.77	22	113.00	114.00	2	2,984	0.07%
2023/11/15	4	118.13	8	117.87	117.50	-4	2,910	-0.14%
2023/11/14	1	113.50	1	113.50	113.50	0	2,755	0.00%
2023/11/13	0	0.00	3	107.50	109.00	-3	2,731	-0.11%
2023/11/10	0	0.00	2	105.50	105.00	-2	2,725	-0.07%
2023/11/09	3	106.50	0	0.00	106.00	3	2,722	0.11%
2023/11/08	1	109.50	0	0.00	109.00	1	2,720	0.04%
2023/11/06	0	0.00	1	111.05	111.00	-1	2,739	-0.04%
2023/10/31	1	107.46	0	0.00	105.50	1	2,804	0.04%
2023/10/30	2	109.50	0	0.00	109.00	2	2,818	0.07%
2023/10/27	0	105.50	0	0.00	105.50	0	2,819	0.00%
2023/10/26	7	109.43	6	108.50	107.50	1	2,878	0.03%
2023/10/25	0	0.00	5	115.60	113.50	-5	2,913	-0.17%
2023/10/23	1	111.50	0	0.00	110.00	1	3,163	0.03%
2023/10/19	0	0.00	4	109.50	110.00	-4	3,244	-0.12%
2023/10/18	0	109.00	0	0.00	108.50	0	3,252	0.00%
2023/10/17	9	115.89	0	0.00	111.50	9	3,256	0.28%
2023/10/16	2	116.00	2.5	115.40	114.50	-0.5	3,177	-0.02%
2023/10/13	2	118.50	2.1	116.95	120.50	-0.1	3,102	0.00%
2023/10/12	5	107.00	8	106.75	111.00	-3	2,973	-0.10%
2023/10/11	2	105.50	2	109.00	105.50	0	2,981	0.00%
2023/10/06	1	103.00	0	0.00	103.50	1	2,926	0.03%
2023/10/05	15	103.83	18	105.00	104.00	-3	2,933	-0.10%
2023/10/04	28	103.00	18	103.03	103.50	10	2,935	0.34%
2023/09/28	1	104.50	0	0.00	103.50	1	2,964	0.03%
2023/09/27	14	103.96	14	104.93	104.00	0	2,970	0.00%
2023/09/26	21.5	106.48	21	104.76	105.00	0.5	2,979	0.02%
2023/09/25	25	108.84	21	109.90	108.50	4	2,977	0.13%
2023/09/22	21	108.21	25	109.56	109.50	-4	2,974	-0.13%
2023/09/21	31	112.76	30	109.48	109.00	1	2,971	0.03%
2023/09/20	28	115.79	27	113.50	113.50	1	2,952	0.03%
2023/09/19	38	116.13	42	114.87	114.50	-4	2,955	-0.13%
2023/09/18	4	117.75	4	119.00	118.50	0	2,935	0.00%
2023/09/15	3	119.33	35	118.86	118.00	-32	2,918	-1.10%
2023/09/14	0	0.00	24	116.17	118.00	-24	2,872	-0.84%
2023/09/13	27	115.02	3	112.00	112.00	24	2,938	0.82%
2023/09/12	0	0.00	9	115.50	116.50	-9	2,879	-0.31%
2023/09/11	4	116.50	4	117.50	115.50	0	2,897	0.00%
2023/09/08	0	0.00	1	117.00	117.50	-1	2,906	-0.03%
2023/09/07	2	115.50	4	117.25	116.50	-2	2,928	-0.07%
2023/09/06	4	117.00	9	118.39	118.00	-5	2,873	-0.17%
2023/09/05	6	117.00	7	118.14	117.50	-1	2,830	-0.04%
2023/08/31	0	0.00	6	112.33	113.00	-6	2,671	-0.22%
2023/08/30	10	108.85	3	107.50	108.00	7	2,608	0.27%
2023/08/29	0	0.00	10.1	105.77	108.00	-10.1	2,547	-0.40%
2023/08/28	0	0.00	1	103.00	103.00	-1	2,488	-0.04%
2023/08/25	0	0.00	2	100.00	99.60	-2	2,568	-0.08%
2023/08/24	3	98.80	0	0.00	98.20	3	2,622	0.11%
2023/08/23	0	0.00	1	97.80	99.60	-1	2,665	-0.04%
2023/08/22	0	0.00	0.2	98.30	97.80	-0.2	2,683	-0.01%
2023/08/18	0	99.70	1	100.00	99.50	-1	2,693	-0.04%
2023/08/17	0	0.00	1	101.50	102.00	-1	2,698	-0.04%
2023/08/16	6	93.07	10	94.48	96.60	-4	2,681	-0.15%
2023/08/15	4	95.08	0	0.00	94.80	4	2,686	0.15%
2023/08/14	9	94.34	8.5	93.63	94.40	0.6	2,694	0.02%
2023/08/11	8	98.43	8.2	98.24	98.10	-0.2	2,680	-0.01%
2023/08/10	17	99.96	7	98.50	98.10	10	2,673	0.38%
2023/08/09	7	102.79	5	102.00	103.00	2	2,643	0.08%
2023/08/08	13	105.31	3	105.50	105.00	10	2,629	0.38%
2023/08/07	5.3	107.28	5	108.10	106.50	0.3	2,629	0.01%
2023/08/04	11	110.14	5	109.50	109.00	6	2,606	0.23%
2023/08/02	3	110.50	2	110.50	111.50	1	2,584	0.04%
2023/08/01	2	114.50	2	114.00	114.00	0	2,570	0.00%
2023/07/31	10	120.10	1	117.50	115.00	9	2,571	0.35%
2023/07/28	0	0.00	1	121.00	120.00	-1	2,509	-0.04%
2023/07/27	3	118.50	7	120.14	120.00	-4	2,443	-0.16%
2023/07/26	5	120.30	4	118.63	113.50	1	2,343	0.04%
2023/07/25	1	118.50	11.1	115.92	117.50	-10.1	2,174	-0.46%
2023/07/24	6	109.50	0	0.00	109.00	6	2,094	0.29%
2023/07/21	3.5	112.47	0	0.00	112.50	3.5	2,119	0.17%
2023/07/20	4	116.00	2	115.00	115.00	2	2,140	0.09%
2023/07/19	0	0.00	8	111.88	114.00	-8	2,105	-0.38%
2023/07/18	1	108.00	0	0.00	107.50	1	2,059	0.05%
2023/07/17	7	109.57	5	109.90	110.00	2	2,080	0.10%
2023/07/14	6	108.25	0	0.00	106.00	6	2,065	0.29%
2023/07/13	101	110.86	11	111.00	110.00	90	2,059	4.37%	大買/
2023/07/12	4	107.75	5	108.50	107.00	-1	2,053	-0.05%
2023/07/10	4	107.50	0	0.00	106.00	4	2,141	0.19%
2023/07/07	12	107.83	0	0.00	108.50	12	2,219	0.54%
2023/07/06	0	0.00	1	114.00	112.50	-1	2,220	-0.05%
2023/07/04	0	0.00	27.2	113.76	114.00	-27.2	2,251	-1.21%
2023/06/30	5	112.00	0.1	112.00	112.00	5	2,275	0.22%
2023/06/29	19	111.50	0.1	112.00	111.50	18.9	2,295	0.82%
2023/06/28	0.3	109.50	0	0.00	109.50	0.3	2,320	0.01%
2023/06/27	16	111.28	60	111.29	109.50	-44	2,361	-1.86%
2023/06/26	0	0.00	0.3	113.50	113.00	-0.3	2,383	-0.01%
2023/06/20	26.3	115.67	1	115.00	115.50	25.3	2,605	0.97%
2023/06/19	4	117.63	5	118.80	116.00	-1	2,700	-0.04%
2023/06/16	3	115.17	12	114.79	114.00	-9	2,659	-0.34%
2023/06/15	9	116.78	5	115.50	116.00	4	2,690	0.15%
2023/06/14	2	118.00	2	117.50	117.50	0	2,712	0.00%
2023/06/13	8	117.19	9	116.61	117.50	-1	2,727	-0.04%
2023/06/12	1	114.50	8	113.44	113.00	-7	2,720	-0.26%
2023/06/09	8	114.31	7	113.50	113.00	1	2,799	0.04%
2023/06/08	7	114.64	1	115.00	113.50	6	2,995	0.20%
2023/06/06	7	116.29	3	115.50	114.50	4	3,256	0.12%
2023/06/05	0	0.00	3	119.50	119.00	-3	3,270	-0.09%
2023/06/02	9	117.17	1	117.00	116.50	8	3,297	0.24%
2023/06/01	1	117.50	0	117.00	117.00	1	3,392	0.03%
2023/05/31	34	118.01	1.1	118.50	117.50	32.9	3,444	0.96%
2023/05/30	0	0.00	1	115.00	115.00	-1	3,404	-0.03%
2023/05/25	0	0.00	1	110.00	109.00	-1	3,643	-0.03%
2023/05/24	1	109.00	0	0.00	109.50	1	3,766	0.03%
2023/05/19	0	0.00	3	108.50	108.00	-3	4,507	-0.07%
2023/05/17	0	0.00	1	107.00	107.50	-1	4,683	-0.02%
2023/05/16	0	0.00	1	106.50	105.50	-1	4,965	-0.02%
2023/05/11	1	105.00	0	0.00	104.50	1	5,270	0.02%
2023/05/04	0	0.00	1	107.00	106.50	-1	6,359	-0.02%
2023/05/02	0	0.00	1	110.50	110.00	-1	6,480	-0.02%
2023/04/26	0	0.00	1	103.50	105.50	-1	6,583	-0.02%
2023/04/25	1	108.93	8	107.06	102.50	-7	6,707	-0.10%
2023/04/24	1	108.02	7	109.86	108.50	-6	6,698	-0.09%
2023/04/21	0	112.00	0	0.00	111.50	0	6,702	0.00%
2023/04/20	1	116.54	2	116.00	115.50	-1	6,780	-0.01%
2023/04/19	0	121.00	0	0.00	120.00	0	6,791	0.00%
2023/04/18	1	122.50	0	0.00	121.50	1	6,814	0.01%
2023/04/17	1	123.00	36.1	123.52	124.50	-35.1	6,883	-0.51%
2023/04/13	2	127.75	3.2	125.50	122.00	-1.2	7,028	-0.02%
2023/04/12	0.2	129.50	2.3	128.61	130.00	-2.1	6,966	-0.03%
2023/04/11	0.2	125.00	3	124.83	125.50	-2.8	6,893	-0.04%
2023/04/10	2	123.50	2	125.50	123.50	0	6,913	0.00%
2023/04/07	6	125.67	3	125.50	125.50	3	6,957	0.04%
2023/04/06	3.1	124.34	3	124.17	125.50	0.1	6,940	0.00%
2023/03/31	23	122.83	0	0.00	122.50	23	6,936	0.33%
2023/03/29	3	121.49	1	119.00	119.00	2	6,962	0.03%
2023/03/28	1	122.99	2	122.25	121.00	-1	7,000	-0.01%
2023/03/27	1	127.00	3	126.33	125.50	-2	6,987	-0.03%
2023/03/24	5	129.40	12	129.17	127.50	-7	7,028	-0.10%
2023/03/23	6	125.17	1	125.50	125.50	5	6,863	0.07%
2023/03/22	5	127.40	18.1	127.77	126.00	-13.1	6,859	-0.19%
2023/03/21	1	122.00	3.1	124.98	125.50	-2	6,789	-0.03%
2023/03/20	1	122.00	1	120.50	120.50	0	6,795	0.00%
2023/03/17	1	119.00	1	119.00	119.50	0	6,849	0.00%
2023/03/16	0	0.00	1	116.00	116.50	-1	6,879	-0.01%
2023/03/15	2	118.50	1	118.00	117.00	1	6,955	0.01%
2023/03/14	5	117.90	2	117.25	116.50	3	7,024	0.04%
2023/03/13	6.1	116.83	7	118.21	120.50	-0.9	7,217	-0.01%
2023/03/10	2	124.25	2	124.00	124.00	0	7,418	0.00%
2023/03/09	6	130.75	9	130.89	128.00	-3	7,584	-0.04%
2023/03/08	1	126.50	0	0.00	128.00	1	7,472	0.01%
2023/03/07	2	127.75	2	127.50	127.00	0	7,556	0.00%
2023/03/06	2	130.50	6	129.67	130.00	-4	7,594	-0.05%
2023/03/03	4	127.63	8	127.31	127.00	-4	7,687	-0.05%
2023/03/02	6	126.83	0	0.00	126.50	6	7,798	0.08%
2023/03/01	1	123.50	6	124.92	127.00	-5	7,790	-0.06%
2023/02/24	4	126.48	1	126.00	124.00	3	7,833	0.04%
2023/02/23	2	126.25	12	126.00	128.00	-10	7,790	-0.13%
2023/02/22	19	122.50	12	121.96	122.50	7	7,937	0.09%
2023/02/21	15	128.30	9	127.72	127.00	6	8,019	0.07%
2023/02/20	20	127.58	19.5	127.51	127.50	0.6	7,974	0.01%
2023/02/17	21	120.90	16	122.44	123.00	5	7,825	0.06%
2023/02/16	6	117.33	7	117.57	118.50	-1	7,829	-0.01%
2023/02/15	1.5	115.50	0.2	115.00	115.50	1.3	8,157	0.02%
2023/02/14	7.1	118.95	32	120.42	116.50	-24.9	8,149	-0.31%
2023/02/13	2	114.75	4.1	115.36	115.50	-2.1	8,051	-0.03%
2023/02/10	4	117.38	3.4	117.12	115.00	0.6	8,172	0.01%
2023/02/09	3	114.50	9	116.00	117.00	-6	8,302	-0.07%
2023/02/08	20.1	117.87	10	116.45	114.50	10.1	8,304	0.12%
2023/02/07	14.1	115.33	10	115.75	115.50	4.1	8,270	0.05%
2023/02/06	40	117.98	9	117.56	119.00	31	8,347	0.37%
2023/02/03	8	116.25	8.1	116.40	118.00	-0.1	8,352	0.00%
2023/02/02	7	108.43	8	107.88	108.50	-1	8,079	-0.01%
2023/02/01	7	105.36	7	107.64	105.50	0	8,565	0.00%
2023/01/31	1.1	103.10	1	104.00	104.50	0.1	8,592	0.00%
2023/01/30	0	0.00	3	103.00	103.00	-3	8,629	-0.03%
2023/01/17	1	96.80	1	97.40	96.80	0	8,747	0.00%
2023/01/16	1	96.90	1	96.10	97.40	0	8,952	0.00%
2023/01/13	20	97.97	20	97.31	96.00	0	8,997	0.00%
2023/01/12	1	96.10	0	0.00	95.30	1	8,962	0.01%
2023/01/11	1.1	97.56	1	97.80	98.30	0.1	8,993	0.00%
2023/01/10	13.1	99.30	11	99.95	97.50	2.1	9,081	0.02%
2023/01/09	1	97.40	1	97.40	96.70	0	9,089	0.00%
2023/01/06	1	95.30	1.8	96.71	96.70	-0.8	9,139	-0.01%
2023/01/05	0.8	95.00	0	0.00	96.00	0.8	9,212	0.01%
2023/01/04	2	95.70	2	95.70	96.10	0	9,225	0.00%
2023/01/03	0	89.50	0	0.00	92.50	0	9,221	0.00%
2022/12/29	0	88.10	0	0.00	87.80	0	9,430	0.00%
2022/12/28	1.3	88.92	1	88.30	88.30	0.3	9,677	0.00%
2022/12/27	7	90.40	8	89.36	90.30	-1	9,891	-0.01%
2022/12/26	0	88.40	0	0.00	87.60	0	10,053	0.00%
2022/12/23	1	86.57	1	87.70	88.80	0	10,276	0.00%
2022/12/22	6	89.80	9	90.30	88.60	-3	10,418	-0.03%
2022/12/19	2	95.15	2	94.50	93.70	0	10,700	0.00%
2022/12/16	4	97.47	2.1	96.50	95.70	1.9	10,759	0.02%
2022/12/15	5	101.80	3	102.17	101.00	2	10,815	0.02%
2022/12/14	0	0.00	10	102.30	102.50	-10	10,830	-0.09%
2022/12/13	0	0.00	2	101.50	101.00	-2	10,885	-0.02%
2022/12/12	1	101.00	0	0.00	101.00	1	10,901	0.01%
2022/12/09	7	105.79	6	107.08	105.50	1	10,914	0.01%
2022/12/08	3.1	104.02	3	104.50	104.00	0.1	10,879	0.00%
2022/12/07	3.2	103.84	3.2	104.52	103.00	0.1	10,887	0.00%
2022/12/06	15	106.00	7	106.00	104.50	8	10,835	0.07%
2022/12/05	12.3	109.54	17	109.53	109.50	-4.7	10,850	-0.04%
2022/12/02	12	106.38	17	107.06	107.00	-5	10,675	-0.05%
2022/12/01	2	99.00	6	100.58	100.00	-4	10,409	-0.04%
2022/11/30	0	0.00	4	95.23	93.70	-4	10,390	-0.04%
2022/11/29	4	95.05	5	94.68	94.50	-1	10,435	-0.01%
2022/11/28	3	97.20	1	97.60	97.60	2	10,366	0.02%
2022/11/25	13	97.16	21	97.29	96.50	-8	10,336	-0.08%
2022/11/24	6	94.55	8	95.58	96.20	-2	10,197	-0.02%
2022/11/22	6	91.67	7	91.43	90.90	-1	10,131	-0.01%
2022/11/21	7	95.07	7	95.76	94.30	0	10,157	0.00%
2022/11/18	9.2	96.69	6	95.37	95.10	3.2	10,210	0.03%
2022/11/17	13	95.22	28.2	95.51	96.30	-15.2	10,032	-0.15%
2022/11/16	8	94.74	7	94.86	94.30	1	9,957	0.01%
2022/11/15	7	94.39	6	94.27	94.50	1	9,958	0.01%
2022/11/14	8	92.61	11.3	93.48	95.00	-3.3	10,052	-0.03%
2022/11/11	13	94.10	10	95.38	91.70	3	10,143	0.03%
2022/11/10	5	91.10	6	91.47	91.00	-1	9,942	-0.01%
2022/11/09	5	90.90	9.2	91.40	91.80	-4.2	10,574	-0.04%
2022/11/08	13	90.69	13	89.97	88.50	0	10,728	0.00%
2022/11/07	16	89.75	17	90.09	89.00	-1	10,775	-0.01%
2022/11/04	13	86.96	3	88.17	89.00	10	10,622	0.09%
2022/11/03	0.3	88.80	2	89.00	88.60	-1.7	10,544	-0.02%
2022/11/02	3	87.70	2.1	88.85	89.00	0.9	10,572	0.01%
2022/11/01	14.2	85.91	13	86.52	87.10	1.2	10,461	0.01%
2022/10/31	2	83.10	6	83.88	83.40	-4	10,351	-0.04%
2022/10/28	23.2	82.92	13	82.76	82.10	10.2	10,407	0.10%
2022/10/26	0.3	75.38	0	0.00	75.10	0.3	9,967	0.00%
2022/10/25	2	77.79	2	77.50	75.20	0	9,988	0.00%
2022/10/24	2	83.40	3	84.00	82.10	-1	10,014	-0.01%
2022/10/20	6	84.03	5	84.04	83.60	1	10,334	0.01%
2022/10/18	2	87.95	2	87.40	87.40	0	10,586	0.00%
2022/10/17	5	86.20	5	83.00	89.70	0	11,013	0.00%
2022/10/14	2	83.25	8	85.59	85.80	-6	11,393	-0.05%
2022/10/13	1.5	81.30	4	80.33	78.00	-2.5	11,510	-0.02%
2022/10/12	5	85.50	5	85.90	84.40	0	11,553	0.00%
2022/10/07	11	93.19	10	93.65	90.30	1	11,951	0.01%
2022/10/06	11	93.07	11	93.67	93.70	0	12,160	0.00%
2022/10/05	13	94.95	14	95.29	92.50	-1	12,257	-0.01%
2022/10/04	14	92.84	10	92.47	94.00	4	12,307	0.03%
2022/10/03	4	91.25	4	91.30	92.70	0	12,390	0.00%
2022/09/30	4	84.25	4	84.65	88.10	0	12,546	0.00%
2022/09/29	4	86.02	7	85.61	83.30	-3	12,679	-0.02%
2022/09/28	1	91.90	1	89.00	88.80	0	12,789	0.00%
2022/09/27	2	89.40	3	91.53	93.40	-1	12,951	-0.01%
2022/09/26	5	92.84	1	87.60	87.60	4	13,042	0.03%
2022/09/23	2	97.90	2	96.60	96.60	0	13,268	0.00%
2022/09/22	2	95.65	4	96.15	100.50	-2	13,500	-0.01%
2022/09/21	6	99.87	5	100.00	98.00	1	13,616	0.01%
2022/09/20	3.5	99.57	1	97.30	99.30	2.5	13,833	0.02%
2022/09/19	2	100.00	0	0.00	99.50	2	13,892	0.01%
2022/09/16	0.5	101.00	0	0.00	100.00	0.5	14,077	0.00%
2022/09/13	1.5	105.67	2	104.75	104.50	-0.5	14,714	0.00%
2022/09/12	3	105.00	2	104.50	104.50	1	14,947	0.01%
2022/09/08	2	102.50	2	104.00	104.50	0	15,021	0.00%
2022/09/07	1	100.00	2	103.25	101.50	-1	15,044	-0.01%
2022/09/06	3	107.14	17	104.62	102.50	-14	15,134	-0.09%
2022/09/05	10	114.35	2	113.00	113.00	8	15,073	0.05%
2022/09/02	2.1	120.01	1	120.00	120.00	1.1	15,046	0.01%
2022/09/01	1	120.52	2	122.50	120.00	-1	15,125	-0.01%
2022/08/31	0	0.00	1	122.00	123.50	-1	15,229	-0.01%
2022/08/30	2	121.01	2	121.00	120.50	0	15,284	0.00%
2022/08/29	1	120.00	2	122.00	122.50	-1	15,418	-0.01%
2022/08/26	4.1	126.09	4	126.50	125.50	0.1	15,490	0.00%
2022/08/25	2	128.75	1	128.50	127.00	1	15,557	0.01%
2022/08/24	3	128.33	2	125.50	125.50	1	15,670	0.01%
2022/08/23	4	127.63	4	125.50	129.00	0	15,831	0.00%
2022/08/22	4	129.50	3	128.83	128.00	1	15,996	0.01%
2022/08/19	7	133.43	5	132.90	133.00	2	16,019	0.01%
2022/08/18	3	129.17	7	128.64	132.00	-4	15,969	-0.03%
2022/08/17	12	130.50	1	132.50	128.00	11	15,821	0.07%
2022/08/16	22	132.02	17	131.65	131.50	5	15,835	0.03%
2022/08/15	6	127.58	8.2	127.45	130.50	-2.2	15,334	-0.01%
2022/08/12	2	120.00	5	118.20	119.00	-3	15,269	-0.02%
2022/08/11	23.1	117.31	23	114.43	113.50	0.1	15,319	0.00%
2022/08/10	2	113.00	2	113.50	115.00	0	15,659	0.00%
2022/08/09	5	116.70	3	115.17	114.50	2	16,036	0.01%
2022/08/05	2	116.00	1	116.00	116.00	1	16,600	0.01%
2022/08/04	1	114.97	0.4	112.50	115.00	0.6	16,799	0.00%
2022/08/03	2.1	114.35	2	112.00	111.00	0.1	16,929	0.00%
2022/08/02	2	116.25	3	117.17	118.50	-1	17,154	-0.01%
2022/07/29	10	120.10	5	120.00	120.50	5	17,475	0.03%
2022/07/28	5.1	123.96	13	121.65	119.50	-7.9	17,587	-0.05%
2022/07/27	22	123.48	20.3	122.81	125.50	1.8	17,514	0.01%
2022/07/26	7	132.21	9.3	131.17	129.50	-2.3	17,300	-0.01%
2022/07/25	4	137.75	8	139.13	137.00	-4	17,314	-0.02%
2022/07/22	29.2	146.79	24	144.98	143.00	5.2	17,441	0.03%
2022/07/21	8	138.13	9	138.50	145.00	-1	17,174	-0.01%
2022/07/20	4	135.13	2	136.00	133.50	2	17,003	0.01%
2022/07/19	3	131.83	3	131.00	130.50	0	17,046	0.00%
2022/07/18	13	136.00	12	133.25	132.50	1	17,195	0.01%
2022/07/15	10	134.00	10	136.95	133.00	0	17,198	0.00%
2022/07/14	2	131.00	4.1	134.07	134.00	-2.1	17,096	-0.01%
2022/07/13	7	131.00	6	126.83	126.00	1	17,010	0.01%
2022/07/12	16	123.78	16.1	126.26	127.00	-0.1	17,014	0.00%
2022/07/11	4	131.00	4	130.14	131.50	0	17,012	0.00%
2022/07/08	6	132.50	5	134.00	134.50	1	16,992	0.01%
2022/07/07	7	129.93	8	128.75	128.00	-1	16,796	-0.01%
2022/07/06	11	129.14	10.2	128.07	125.00	0.8	16,633	0.00%
2022/07/05	3	135.50	2	136.50	138.50	1	16,483	0.01%
2022/07/04	2	139.75	6	137.50	135.50	-4	16,684	-0.02%
2022/07/01	8	140.69	8	142.31	140.50	0	16,796	0.00%
2022/06/30	0	0.00	2	149.00	149.00	-2	16,587	-0.01%
2022/06/29	9	148.28	20	146.83	150.50	-11	16,412	-0.07%
2022/06/28	34.3	154.06	21	149.24	148.50	13.3	16,339	0.08%
2022/06/24	7	163.64	7	161.64	160.00	0	16,541	0.00%
2022/06/23	14	160.11	15	159.73	161.00	-1	16,472	-0.01%
2022/06/22	9	164.06	4	159.75	155.50	5	16,295	0.03%
2022/06/21	10	168.50	7	169.14	171.50	3	16,251	0.02%
2022/06/20	12.1	175.01	16	169.81	164.50	-3.9	16,400	-0.02%
2022/06/17	5	188.20	4	183.50	182.50	1	16,557	0.01%
2022/06/16	4	199.88	0	0.00	191.00	4	17,063	0.02%
2022/06/15	7	206.71	5	204.11	199.00	2	17,598	0.01%
2022/06/14	2	199.75	3	204.00	204.50	-1	17,776	-0.01%
2022/06/13	0	0.00	0.2	197.50	201.00	-0.2	18,080	0.00%
2022/06/10	2.1	200.46	7	198.93	201.00	-4.9	18,463	-0.03%
2022/06/09	3	198.66	2	198.00	204.00	1	18,948	0.01%
2022/06/08	4.2	203.26	3	200.33	200.50	1.2	19,158	0.01%
2022/06/07	15.1	202.20	6.3	202.52	200.50	8.8	19,466	0.05%
2022/06/06	4.4	205.09	15	208.33	208.50	-10.6	19,980	-0.05%
2022/06/02	2	209.75	3	208.67	213.50	-1	20,703	0.00%
2022/06/01	12.1	212.43	8	212.50	208.50	4	21,005	0.02%
2022/05/31	0.2	209.44	0	0.00	211.50	0.2	21,454	0.00%
2022/05/30	5.1	202.07	11	204.32	211.50	-5.9	22,102	-0.03%
2022/05/27	4	194.75	15	194.33	192.50	-11	22,692	-0.05%
2022/05/26	8	196.63	9	191.17	191.00	-1	23,005	0.00%
2022/05/25	3	196.00	4.6	198.18	197.50	-1.6	23,638	-0.01%
2022/05/24	6	199.08	12	193.42	194.00	-6	23,892	-0.03%
2022/05/23	10.2	208.15	11.1	208.54	202.00	-0.9	24,202	0.00%
2022/05/20	31	213.05	15	210.13	208.00	16	24,359	0.07%
2022/05/19	25.4	206.91	25	205.90	213.50	0.4	24,259	0.00%
2022/05/18	9.1	216.11	11	215.59	213.50	-1.9	24,343	-0.01%
2022/05/17	13	206.19	8	205.81	212.00	5	24,314	0.02%
2022/05/16	13.1	199.67	7	198.93	196.00	6.1	24,621	0.02%
2022/05/13	4	195.63	7	195.50	197.00	-3	25,140	-0.01%
2022/05/12	13	192.23	4	188.50	183.50	9	25,318	0.04%
2022/05/11	12	191.00	14.2	193.86	194.50	-2.2	25,571	-0.01%
2022/05/09	6	188.17	7	184.50	184.50	-1	26,206	0.00%
2022/05/06	9	197.22	8	195.26	192.00	1	26,424	0.00%
2022/05/05	8	212.75	2	213.25	211.50	6	26,377	0.02%
2022/05/04	10	207.60	13	206.12	205.00	-3	26,305	-0.01%
2022/05/03	4	204.50	4	203.50	205.00	0	26,451	0.00%
2022/04/29	1.2	203.58	2	211.00	199.50	-0.8	26,513	0.00%
2022/04/28	22.5	207.30	22	206.73	204.00	0.5	26,627	0.00%
2022/04/27	10	197.05	10	203.65	203.50	0	26,744	0.00%
2022/04/26	7	203.79	8	200.38	203.50	-1	26,663	0.00%
2022/04/25	6	207.58	1	201.00	199.50	5	26,652	0.02%
2022/04/22	12.1	231.42	6	227.67	221.50	6.1	26,853	0.02%
2022/04/21	19	230.18	20	235.20	239.00	-1	26,713	0.00%
2022/04/20	7	227.43	5.6	223.89	229.00	1.4	26,560	0.01%
2022/04/19	4.1	225.62	8	223.94	221.50	-3.9	26,443	-0.01%
2022/04/18	2	225.75	3	224.00	226.50	-1	26,356	0.00%
2022/04/15	15	228.83	42	229.17	225.50	-27	26,358	-0.10%
2022/04/14	13.3	240.64	21	245.47	232.00	-7.7	26,251	-0.03%
2022/04/13	0.1	254.98	3	259.83	248.00	-2.9	26,134	-0.01%
2022/04/12	10.1	255.33	4	258.25	249.50	6.1	26,067	0.02%
2022/04/11	8	256.50	5	253.99	246.00	3	25,928	0.01%
2022/04/08	15	266.07	12.1	264.31	264.50	3	25,894	0.01%
2022/04/07	5.5	279.82	32.1	288.48	272.00	-26.5	25,455	-0.10%
2022/04/06	6	296.84	0	296.00	302.00	6	25,191	0.02%
2022/04/01	6	297.25	10	296.85	300.00	-4	25,234	-0.02%
2022/03/31	4	300.87	5	300.90	302.00	-1	25,247	0.00%
2022/03/30	6	313.75	1	308.50	304.50	5	25,271	0.02%
2022/03/29	32.1	315.45	24.3	314.10	309.00	7.8	25,361	0.03%
2022/03/28	6.3	292.34	6.5	298.73	303.00	-0.2	25,412	0.00%
2022/03/25	14.5	298.90	8	301.56	292.50	6.5	25,973	0.03%
2022/03/24	30.3	300.94	30	302.53	292.00	0.3	26,531	0.00%
2022/03/23	7	316.29	24	323.33	298.00	-17	26,924	-0.06%
2022/03/22	11	300.00	12	303.58	307.00	-1	26,954	0.00%
2022/03/21	77	298.94	105	297.19	306.50	-28	26,822	-0.10%	大賣/
2022/03/18	48	292.75	38	286.78	291.50	10	26,240	0.04%
2022/03/17	33	283.24	24	287.04	292.00	9	25,674	0.04%
2022/03/16	11	265.27	15	265.73	265.50	-4	25,410	-0.02%
2022/03/15	41	280.07	57	276.29	265.00	-16	25,180	-0.06%
2022/03/14	35	295.21	44	295.05	294.00	-9	24,990	-0.04%
2022/03/11	14	283.21	16	282.28	289.50	-2	24,549	-0.01%
2022/03/10	57	279.95	26	278.23	279.00	31	24,273	0.13%
2022/03/09	31	273.85	71	275.89	270.50	-40	24,002	-0.17%
2022/03/08	68.1	272.12	42	270.37	265.50	26.1	23,491	0.11%
2022/03/07	49.1	274.11	32.1	268.50	265.00	17	22,922	0.07%
2022/03/04	43	289.19	139	282.69	281.00	-96	22,690	-0.42%	大賣/
2022/03/03	25.1	291.83	24	293.27	293.50	1.1	22,257	0.00%
2022/03/02	28	265.64	56	265.52	273.00	-28	21,598	-0.13%
2022/03/01	90	251.09	25	250.40	248.50	65	20,908	0.31%
2022/02/25	90	245.51	31	248.53	245.00	59	20,682	0.29%
2022/02/24	23	234.20	49	233.30	233.00	-26	20,263	-0.13%
2022/02/23	49	235.54	34	237.13	238.50	15	20,564	0.07%
2022/02/22	30.1	231.79	18	232.11	226.50	12.1	20,451	0.06%
2022/02/21	13	235.04	9	236.33	240.00	4	20,648	0.02%
2022/02/18	13	235.65	8	236.06	238.50	5	21,484	0.02%
2022/02/17	24	238.94	31	237.81	236.00	-7	21,706	-0.03%
2022/02/16	35	251.34	31	247.82	245.50	4	22,235	0.02%
2022/02/15	44.1	265.85	32	254.50	245.00	12.1	22,917	0.05%
2022/02/14	27	266.85	60	268.06	265.00	-33	22,606	-0.15%
2022/02/11	33	261.59	41.1	263.64	271.00	-8.1	22,673	-0.04%
2022/02/10	75	253.46	51	250.85	246.50	24	22,468	0.11%
2022/02/09	16	235.87	23.1	235.98	243.00	-7.1	21,779	-0.03%
2022/02/08	13	218.92	8	219.75	221.00	5	21,383	0.02%
2022/02/07	21	204.71	9	201.22	213.50	12	21,002	0.06%
2022/01/26	10	203.45	10	200.05	194.50	0	21,059	0.00%
2022/01/25	22	203.39	29	207.69	205.00	-7	21,190	-0.03%
2022/01/24	11	199.18	6	195.68	204.50	5	21,345	0.02%
2022/01/21	7	207.63	6	205.08	198.00	1	21,519	0.00%
2022/01/20	17	209.76	49	209.84	210.00	-32	21,736	-0.15%
2022/01/19	7	204.29	5.1	206.52	207.00	1.9	21,725	0.01%
2022/01/18	13.1	205.35	17	207.18	205.50	-3.9	22,038	-0.02%
2022/01/17	13	199.35	25.1	199.99	203.50	-12.1	21,998	-0.06%
2022/01/14	6	185.58	6.8	188.85	192.00	-0.8	21,910	0.00%
2022/01/13	8	186.81	2	185.25	185.50	6	22,163	0.03%
2022/01/12	3	192.83	7	192.00	191.50	-4	22,460	-0.02%
2022/01/11	16	188.53	10	190.25	191.50	6	22,880	0.03%
2022/01/10	5	189.60	11	186.50	190.00	-6	22,961	-0.03%
2022/01/07	6.1	181.93	6	182.08	179.00	0.1	23,066	0.00%
2022/01/06	3	193.83	6	193.58	194.00	-3	23,236	-0.01%
2022/01/05	1.2	191.19	0	0.00	188.00	1.2	23,394	0.01%
2022/01/04	6	198.58	9	197.72	198.00	-3	23,775	-0.01%
2022/01/03	2	197.76	3	198.83	196.00	-1	24,054	0.00%
2021/12/30	9	198.17	21.3	197.23	201.50	-12.3	24,307	-0.05%
2021/12/29	3	196.67	2	197.00	197.00	1	24,731	0.00%
2021/12/28	12	200.17	11.1	199.91	199.50	0.9	25,218	0.00%
2021/12/27	8	195.63	8	196.50	198.00	0	25,437	0.00%
2021/12/24	10.5	202.74	18.5	202.72	199.00	-8	25,595	-0.03%
2021/12/23	27.3	210.67	17	209.12	206.00	10.3	25,704	0.04%
2021/12/22	16.1	209.01	10	208.00	204.00	6.1	25,675	0.02%
2021/12/21	56	207.27	72	207.69	206.50	-16	25,621	-0.06%
2021/12/20	70.1	212.89	80.2	209.90	198.00	-10.1	25,464	-0.04%
2021/12/17	25.2	206.51	17	205.50	205.00	8.2	25,290	0.03%
2021/12/16	14	201.07	21.1	200.88	208.00	-7.1	25,375	-0.03%
2021/12/15	9	189.17	18	185.42	189.50	-9	25,699	-0.04%
2021/12/14	13	178.88	12	179.88	179.50	1	25,866	0.00%
2021/12/13	5	180.20	8.8	181.77	183.50	-3.8	26,304	-0.01%
2021/12/10	7	183.14	5.3	183.33	180.50	1.8	26,599	0.01%
2021/12/09	35	189.99	18	186.67	186.50	17	26,821	0.06%
2021/12/08	8.1	188.69	16	192.16	195.00	-7.9	27,138	-0.03%
2021/12/07	7	188.29	3	185.33	184.00	4	27,624	0.01%
2021/12/06	2	184.50	5	187.20	187.50	-3	27,917	-0.01%
2021/12/03	4	186.75	7	187.21	183.00	-3	29,107	-0.01%
2021/12/02	46	188.73	11	185.50	185.50	35	29,262	0.12%
2021/12/01	12	190.75	18	189.72	194.00	-6	29,561	-0.02%
2021/11/30	42	188.02	31	183.42	182.50	11	30,953	0.04%
2021/11/29	8	180.63	6.2	181.63	185.00	1.9	31,179	0.01%
2021/11/26	18	175.97	18	179.58	177.00	0	31,689	0.00%
2021/11/25	18	183.36	8	188.38	181.00	10	32,666	0.03%
2021/11/24	6.2	187.73	3	185.83	188.00	3.1	32,558	0.01%
2021/11/23	35	193.76	17	191.24	189.00	18	32,605	0.06%
2021/11/22	11	197.09	20	198.20	193.50	-9	32,490	-0.03%
2021/11/19	47	189.52	83	185.63	188.50	-36	32,013	-0.11%
2021/11/18	74	193.34	67	194.13	190.00	7	32,109	0.02%
2021/11/17	32	190.70	51	190.55	193.00	-19	32,077	-0.06%
2021/11/16	27	176.48	15	177.46	179.00	12	31,411	0.04%
2021/11/15	42	177.32	62.6	179.54	182.00	-20.6	31,398	-0.07%
2021/11/12	162	172.47	149	168.77	165.50	13	30,764	0.04%	大買/大賣/
2021/11/11	45	153.99	50	156.80	166.50	-5	29,670	-0.02%
2021/11/10	30	152.92	20	153.38	151.50	10	29,338	0.03%
2021/11/09	8	145.56	17	145.76	147.00	-9	28,924	-0.03%
2021/11/08	3	136.83	3	137.67	138.50	0	28,818	0.00%
2021/11/05	1	133.00	2	135.00	138.50	-1	29,012	0.00%
2021/11/04	31	136.66	10	136.00	135.50	21	29,134	0.07%
2021/11/03	26	137.52	29	138.67	138.50	-3	29,096	-0.01%
2021/11/02	29	142.88	71	149.19	142.00	-42	28,991	-0.14%
2021/11/01	3	153.33	8	152.06	152.00	-5	29,059	-0.02%
2021/10/29	34	148.50	9	148.17	144.00	25	28,845	0.09%
2021/10/28	32	147.58	11	147.09	148.50	21	28,527	0.07%
2021/10/27	13	142.88	24	143.60	145.50	-11	28,037	-0.04%
2021/10/26	19	145.00	55	142.05	132.50	-36	27,710	-0.13%
2021/10/25	47	144.27	7	144.36	143.50	40	27,246	0.15%
2021/10/22	8	141.13	0	0.00	142.50	8	27,046	0.03%
2021/10/21	10	140.30	14	139.00	138.00	-4	26,749	-0.01%
2021/10/20	26	132.10	15	133.00	137.50	11	26,407	0.04%
2021/10/19	27.1	129.75	17.3	130.29	131.50	9.8	26,089	0.04%
2021/10/18	8.3	120.94	19.3	120.93	123.00	-11	25,632	-0.04%
2021/10/15	21	121.74	10	121.75	121.00	11	25,484	0.04%
2021/10/14	17	119.53	15	117.37	121.00	2	25,532	0.01%
2021/10/13	4	119.13	9	118.22	120.50	-5	25,648	-0.02%
2021/10/12	14.3	120.55	12	118.75	117.50	2.3	25,808	0.01%
2021/10/08	5	128.50	25	126.30	128.50	-20	25,528	-0.08%
2021/10/07	7	119.21	38	116.12	117.00	-31	25,291	-0.12%
2021/10/06	28	118.02	5	116.50	113.50	23	25,205	0.09%
2021/10/05	9	120.83	7	122.29	125.00	2	24,788	0.01%
2021/10/04	25	124.02	51	122.27	121.50	-26	24,234	-0.11%
2021/10/01	11	136.50	1	135.07	135.00	10	23,859	0.04%
2021/09/30	8	140.25	7.1	139.94	140.00	0.9	23,574	0.00%
2021/09/29	24	141.92	10	141.55	138.00	14	23,288	0.06%
2021/09/28	6	146.42	3	147.00	148.50	3	22,975	0.01%
2021/09/27	7	152.85	7	153.79	144.50	0	22,725	0.00%
2021/09/24	19	156.13	14	154.96	155.00	5	22,209	0.02%
2021/09/23	71	153.04	48	152.44	152.00	23	21,716	0.11%
2021/09/22	46	150.43	37	149.69	147.00	9	21,035	0.04%
2021/09/17	36	149.19	47	149.78	151.00	-11	20,258	-0.05%
2021/09/16	38	143.74	18	143.44	146.00	20	19,748	0.10%
2021/09/15	27.5	135.25	25	138.74	142.00	2.5	19,184	0.01%
2021/09/14	29	136.53	43	136.93	137.00	-14	18,789	-0.07%
2021/09/13	31	142.82	15	138.90	136.00	16	18,429	0.09%
2021/09/10	69	143.30	70	143.83	145.50	-1	17,864	-0.01%
2021/09/09	18	138.19	15	138.00	144.00	3	17,099	0.02%
2021/09/08	66	136.56	62	139.56	137.50	4	16,620	0.02%
2021/09/07	33	142.85	7	138.50	136.00	26	15,324	0.17%
2021/09/06	29	154.21	21	154.17	151.00	8	14,999	0.05%
2021/09/03	61	155.19	72	152.74	160.00	-11	14,481	-0.08%
2021/09/02	29	154.34	30	156.70	157.50	-1	12,775	-0.01%
2021/09/01	14	137.75	15	140.23	143.50	-1	12,270	-0.01%
2021/08/31	38	132.28	42	130.76	130.50	-4	11,475	-0.03%
2021/08/27	9	114.94	6	113.83	115.00	3	10,138	0.03%
2021/08/26	36	124.42	23	122.98	120.50	13	9,847	0.13%
2021/08/25	16	123.28	8	123.38	122.50	8	9,549	0.08%
2021/08/24	90	123.37	91	123.18	124.00	-1	9,265	-0.01%
2021/08/23	40	115.54	50	118.08	122.50	-10	8,756	-0.11%
2021/08/20	18	104.14	28	108.59	111.50	-10	8,208	-0.12%
2021/08/19	50	107.76	23.4	107.59	101.50	26.7	7,860	0.34%
2021/08/18	12	101.25	15	103.27	106.50	-3	7,292	-0.04%
2021/08/17	6	101.47	6	99.57	97.00	0	6,989	0.00%
2021/08/16	11	99.32	11	99.87	102.50	0	6,656	0.00%
2021/08/13	1	103.36	0	0.00	97.70	1	6,403	0.02%
2021/08/12	2	103.75	4	102.74	103.00	-2	6,118	-0.03%
2021/08/11	0	0.00	2	104.00	106.00	-2	5,838	-0.03%
2021/08/10	6.3	113.59	7	113.07	110.00	-0.7	5,535	-0.01%
2021/08/09	4	123.49	4	122.76	122.00	0	5,306	0.00%
2021/08/06	5	128.80	12	126.50	129.00	-7	5,222	-0.13%
2021/08/05	7	135.29	20	132.63	135.00	-13	5,083	-0.26%
2021/08/04	19	127.76	7	126.71	128.00	12	4,647	0.26%
2021/08/03	2	138.50	9.1	138.00	138.00	-7.1	4,411	-0.16%
2021/08/02	0	0.00	9	137.50	142.00	-9	4,343	-0.21%
2021/07/30	2	132.98	1.2	132.67	133.00	0.8	4,278	0.02%
2021/07/29	0.2	115.00	2	118.50	124.50	-1.8	4,196	-0.04%
2021/07/28	0	0.00	9	113.50	113.50	-9	4,155	-0.22%
2021/07/27	1	127.00	0	0.00	126.00	1	4,151	0.02%
2021/07/26	0	0.00	11	129.86	132.50	-11	4,132	-0.27%
2021/07/23	17	121.35	10	115.20	120.50	7	4,089	0.17%
2021/07/22	11	125.00	3	119.67	123.00	8	4,022	0.20%
2021/07/21	1	119.94	3	119.67	122.50	-2	3,955	-0.05%
2021/07/20	6	109.83	3	109.17	111.50	3	3,915	0.08%
2021/07/19	12	110.67	3.3	111.05	111.50	8.7	3,564	0.24%
2021/07/16	3.3	97.69	39	98.54	101.50	-35.7	3,283	-1.09%
2021/07/15	21	92.62	5	92.20	92.70	16	2,997	0.53%
2021/07/14	0	0.00	7	84.30	84.30	-7	2,857	-0.24%
2021/07/13	10	78.73	10.1	79.74	76.70	-0.1	2,887	0.00%
2021/07/09	0.1	70.50	0	0.00	70.60	0.1	2,587	0.00%
2021/07/08	0	0.00	1	72.00	72.00	-1	2,614	-0.04%
2021/07/07	0	69.95	4.2	71.96	69.80	-4.2	2,624	-0.16%
2021/07/06	1	71.80	0	0.00	71.30	1	2,731	0.04%
2021/07/05	0	71.60	2	71.65	71.80	-2	2,786	-0.07%
2021/07/02	26	69.97	25	71.11	72.00	1	2,768	0.04%
2021/07/01	1	69.70	16	69.04	69.40	-15	2,742	-0.55%
2021/06/29	0	0.00	0	65.50	65.90	0	2,734	0.00%
2021/06/28	0	0.00	11	64.71	65.80	-11	2,968	-0.37%
2021/06/25	3	63.30	0	0.00	63.20	3	2,971	0.10%
2021/06/24	0	62.00	0	0.00	62.70	0	2,981	0.00%
2021/06/18	0	0.00	1	63.30	63.20	-1	3,005	-0.03%
2021/06/17	0	0.00	3	62.20	62.70	-3	2,984	-0.10%
2021/06/16	3	62.80	0	63.50	61.90	3	2,989	0.10%
2021/06/11	1	61.70	0	0.00	61.70	1	2,998	0.03%
2021/06/10	1	62.60	0	0.00	62.80	1	3,010	0.03%
2021/06/09	0	0.00	1	62.40	61.80	-1	3,007	-0.03%
2021/06/08	0	0.00	4	62.10	61.60	-4	3,018	-0.13%
2021/06/07	0	0.00	1	60.50	60.30	-1	3,014	-0.03%
2021/06/04	5	60.54	0	0.00	60.20	5	3,015	0.17%
2021/05/25	3	58.01	3	58.10	58.10	0	3,063	0.00%
2021/05/24	0	0.00	1	55.30	56.10	-1	3,150	-0.03%
2021/05/20	1	55.00	2	54.70	54.00	-1	3,288	-0.03%
2021/05/19	2	53.90	0	0.00	54.30	2	3,331	0.06%
2021/05/18	0	0.00	1	51.50	52.80	-1	3,317	-0.03%
2021/05/17	5	48.10	0	0.00	48.00	5	3,313	0.15%
2021/05/14	5	53.10	1	58.50	53.30	4	3,261	0.12%
2021/05/13	3	56.10	20	53.82	56.10	-17	3,208	-0.53%
2021/05/12	13	56.98	3	59.63	57.00	10	3,183	0.31%
2021/05/11	2	64.05	0	0.00	63.00	2	3,128	0.06%
2021/05/10	0	0.00	1	68.10	68.00	-1	3,118	-0.03%
2021/05/07	0	0.00	1	67.30	68.70	-1	3,118	-0.03%
2021/05/06	1	65.00	0	0.00	65.60	1	3,098	0.03%
2021/05/04	25	69.26	1	69.50	68.80	24	3,027	0.79%
2021/05/03	0	0.00	51	74.39	74.40	-51	2,960	-1.72%
2021/04/29	0	0.00	2	73.70	73.80	-2	2,920	-0.07%
2021/04/28	0	0.00	106	76.49	74.90	-106	2,943	-3.60%	大賣/鉅額交易
2021/04/27	2	74.95	0	0.00	75.90	2	2,966	0.07%
2021/04/26	6	76.75	42	77.07	77.10	-36	2,934	-1.23%
2021/04/23	2	75.70	2	75.40	75.40	0	2,890	0.00%
2021/04/22	22	77.00	26	75.02	74.50	-4	2,920	-0.14%
2021/04/21	5	77.74	72	78.92	78.20	-67	2,762	-2.43%
2021/04/20	3	75.53	2	75.50	75.40	1	2,611	0.04%
2021/04/19	18	75.71	82	75.88	76.30	-64	2,583	-2.48%
2021/04/16	0	0.00	15	72.21	73.00	-15	2,540	-0.59%
2021/04/15	1	71.10	72	70.94	71.20	-71	2,618	-2.71%
2021/04/14	12	70.85	5	70.92	70.30	7	2,630	0.27%
2021/04/13	4	71.88	3	73.63	71.20	1	2,640	0.04%
2021/04/12	7	76.31	18	77.29	73.80	-11	2,632	-0.42%
2021/04/09	25	72.90	2	75.05	73.30	23	2,605	0.88%
2021/04/08	1	73.00	8	72.93	73.40	-7	2,539	-0.28%
2021/04/07	5	72.62	11	72.43	73.50	-6	2,575	-0.23%
2021/04/06	11.2	71.22	0	0.00	71.10	11.2	2,590	0.43%
2021/04/01	5	71.84	6	73.40	72.20	-1	2,578	-0.04%
2021/03/31	14	73.53	23	72.91	73.00	-9	2,542	-0.35%
2021/03/30	0	0.00	5	69.22	69.90	-5	2,307	-0.22%
2021/03/29	2	68.65	0	0.00	68.40	2	2,311	0.09%
2021/03/26	1	71.40	1	70.70	71.00	0	2,343	0.00%
2021/03/25	0	0.00	1	70.20	70.00	-1	2,391	-0.04%
2021/03/22	1	70.40	0	0.00	70.30	1	2,473	0.04%
2021/03/19	0	0.00	1	71.00	70.30	-1	2,530	-0.04%
2021/03/17	1	71.10	0	0.00	70.90	1	2,674	0.04%
2021/03/12	1	69.80	0	0.00	69.00	1	3,157	0.03%
2021/03/10	1	67.00	2	67.10	66.80	-1	3,342	-0.03%
2021/03/09	50	66.70	0	0.00	67.10	50	3,370	1.48%
2021/03/08	1	67.70	0	0.00	67.70	1	3,398	0.03%
2021/03/02	2	69.90	0	0.00	68.70	2	3,836	0.05%
2021/02/26	25	69.03	4.2	69.22	69.00	20.8	4,044	0.51%
2021/02/25	31	71.32	2	71.55	70.80	29	4,090	0.71%
2021/02/24	17.2	73.05	4	72.45	71.30	13.2	4,090	0.32%
2021/02/23	1	74.80	7	74.19	74.90	-6	4,058	-0.15%
2021/02/22	2	71.15	2	71.95	72.00	0	4,054	0.00%
2021/02/19	1	70.50	12	69.97	72.20	-11	4,227	-0.26%
2021/02/18	0	0.00	3	68.60	68.70	-3	4,235	-0.07%
2021/02/17	0	0.00	2	67.60	67.60	-2	4,340	-0.05%
2021/02/03	0	0.00	3	65.97	65.20	-3	4,496	-0.07%
2021/02/02	0	0.00	4	64.18	64.20	-4	4,550	-0.09%
2021/02/01	6	61.53	0	0.00	62.10	6	4,609	0.13%
2021/01/29	1	65.00	0	0.00	65.00	1	4,606	0.02%
2021/01/28	0	0.00	2	67.10	66.70	-2	4,607	-0.04%
2021/01/27	1	67.70	0	0.00	67.70	1	4,626	0.02%
2021/01/26	6	67.65	0	0.00	67.10	6	4,670	0.13%
2021/01/25	1	67.90	0	0.00	68.20	1	4,720	0.02%
2021/01/21	9	67.99	22	67.64	67.50	-13	4,767	-0.27%
2021/01/20	6	70.00	45	69.70	69.10	-39	4,732	-0.82%
2021/01/19	4	71.95	0	0.00	71.60	4	4,702	0.09%
2021/01/18	1	71.50	1	72.10	71.70	0	4,715	0.00%
2021/01/15	30	73.98	18	73.13	73.00	12	4,705	0.25%
2021/01/14	0	0.00	28	73.33	74.40	-28	4,682	-0.60%
2021/01/13	44	72.93	1	74.70	72.80	43	4,659	0.92%
2021/01/12	1	72.00	10	73.60	72.20	-9	4,607	-0.20%
2021/01/11	2	74.05	0	0.00	73.10	2	4,643	0.04%
2021/01/08	20	74.25	3	74.00	74.40	17	4,821	0.35%
2021/01/07	11	72.43	0	0.00	71.90	11	4,795	0.23%
2021/01/06	85	72.43	3	70.87	70.90	82	4,945	1.66%
2021/01/05	4	73.63	0	0.00	73.90	4	4,955	0.08%
2021/01/04	171	75.50	4	75.13	75.00	167	5,033	3.32%	大買/鉅額交易
2020/12/31	1	72.40	0	0.00	72.60	1	4,985	0.02%
2020/12/30	1	72.20	0	0.00	72.10	1	5,026	0.02%
2020/12/29	1	69.90	11	71.73	72.10	-10	5,142	-0.19%
2020/12/28	13	70.55	17	70.59	70.20	-4	5,139	-0.08%
2020/12/25	1	71.80	0	0.00	70.50	1	5,314	0.02%
2020/12/24	15	71.90	0	0.00	71.80	15	5,449	0.28%
2020/12/23	1	71.00	3	70.93	71.40	-2	5,646	-0.04%
2020/12/22	1	71.90	1	72.30	69.60	0	6,050	0.00%
2020/12/21	4	71.00	11	70.88	70.80	-7	6,244	-0.11%
2020/12/18	1	73.90	5	73.66	73.30	-4	6,809	-0.06%
2020/12/17	4	74.70	1	74.10	73.60	3	7,744	0.04%
2020/12/16	9	73.60	2	73.55	73.40	7	8,243	0.08%
2020/12/15	5	74.16	9	75.60	73.20	-4	8,420	-0.05%
2020/12/14	1	73.90	1	74.90	74.30	0	8,465	0.00%
2020/12/11	11	73.23	21	73.31	73.30	-10	8,525	-0.12%
2020/12/10	13	77.26	4	78.88	77.00	9	8,469	0.11%
2020/12/09	11	77.71	16	76.74	79.70	-5	8,387	-0.06%
2020/12/08	9	73.50	2	73.70	73.80	7	8,161	0.09%
2020/12/07	6	74.17	0	0.00	73.90	6	8,199	0.07%
2020/12/04	11	74.48	37	75.73	75.80	-26	8,144	-0.32%
2020/12/03	1	73.00	1	74.50	73.00	0	8,086	0.00%
2020/12/02	6	74.03	1	74.10	74.00	5	8,105	0.06%
2020/12/01	8	74.94	13	74.13	74.80	-5	8,123	-0.06%
2020/11/30	6	74.50	5	74.42	74.00	1	8,272	0.01%
2020/11/27	4	75.95	20	75.76	75.70	-16	8,327	-0.19%
2020/11/26	39	77.71	23	77.47	77.10	16	8,305	0.19%
2020/11/25	9	76.07	23	76.10	76.10	-14	8,093	-0.17%
2020/11/24	5	74.68	3	75.50	73.50	2	7,923	0.03%
2020/11/23	2	73.90	2.2	74.06	74.20	-0.2	7,949	0.00%
2020/11/20	2	74.00	1	74.40	74.00	1	8,092	0.01%
2020/11/19	6	74.50	0	0.00	74.60	6	8,168	0.07%
2020/11/18	21	75.91	17	75.45	75.30	4	8,138	0.05%
2020/11/17	13	72.90	1.2	73.03	72.20	11.8	8,009	0.15%
2020/11/16	12.2	73.52	6.3	73.20	73.50	5.9	8,071	0.07%
2020/11/13	0	0.00	1	72.50	73.20	-1	8,021	-0.01%
2020/11/12	1	70.90	0	70.50	69.90	1	7,961	0.01%
2020/11/11	0	0.00	0	69.00	69.80	0	7,966	0.00%
2020/11/10	0	0.00	1	69.40	69.50	-1	7,971	-0.01%
2020/11/09	1	71.90	8	71.58	71.90	-7	7,984	-0.09%
2020/11/06	1	70.00	3	70.10	68.80	-2	8,068	-0.02%
2020/11/05	3	68.37	3	69.10	68.70	0	8,142	0.00%
2020/11/02	3	65.87	0	0.00	64.30	3	8,369	0.04%
2020/10/30	4	67.78	0	0.00	67.10	4	8,375	0.05%
2020/10/29	2.1	67.64	0	0.00	69.10	2.1	8,441	0.03%
2020/10/28	2	69.45	0	0.00	69.00	2	8,463	0.02%
2020/10/26	0	71.00	4	69.90	70.00	-4	8,540	-0.05%
2020/10/23	1	70.80	1	70.90	71.00	0	8,632	0.00%
2020/10/22	1	70.50	0	0.00	70.60	1	8,827	0.01%
2020/10/21	2.2	72.73	0	0.00	71.70	2.2	9,069	0.02%
2020/10/20	0	0.00	2	72.90	72.70	-2	9,953	-0.02%
2020/10/19	8	72.19	2	72.60	73.70	6	10,303	0.06%
2020/10/16	23.1	74.67	14.2	74.57	72.70	8.9	10,308	0.09%
2020/10/15	6	71.97	3	72.20	72.00	3	10,170	0.03%
2020/10/14	14	72.01	12	71.43	72.40	2	10,169	0.02%
2020/10/13	0.2	69.20	35	68.80	69.20	-34.8	10,077	-0.35%
2020/10/12	8	69.39	7	70.09	68.20	1	10,099	0.01%
2020/10/08	10	72.85	7	72.06	71.70	3	10,122	0.03%
2020/10/07	2	71.75	8	71.34	71.50	-6	10,151	-0.06%
2020/10/06	47.2	71.71	20	72.44	71.90	27.2	10,207	0.27%
2020/10/05	1	68.70	0	0.00	68.80	1	10,165	0.01%
2020/09/30	4	68.43	5	69.06	69.70	-1	10,249	-0.01%
2020/09/29	8	68.21	4	67.73	67.10	4	10,213	0.04%
2020/09/28	9	69.21	3	68.67	68.90	6	10,414	0.06%
2020/09/25	5	73.82	4	76.88	70.60	1	10,381	0.01%
2020/09/24	9	78.03	15	78.47	77.50	-6	10,182	-0.06%
2020/09/23	36	81.82	35	81.81	79.20	1	10,154	0.01%
2020/09/22	49	82.50	45	82.43	82.80	4	9,636	0.04%
2020/09/21	4	79.30	16	78.58	78.50	-12	8,779	-0.14%
2020/09/18	4	74.08	7	74.96	76.00	-3	8,466	-0.04%
2020/09/17	4	73.25	3	73.00	73.50	1	8,771	0.01%
2020/09/16	3	72.17	3	71.43	71.30	0	8,981	0.00%
2020/09/15	2	70.00	1	70.00	70.30	1	9,002	0.01%
2020/09/14	6	69.30	6	69.52	70.30	0	8,977	0.00%
2020/09/11	3	68.00	6	67.45	67.00	-3	8,950	-0.03%
2020/09/10	6	72.45	4	70.10	70.70	2	8,864	0.02%
2020/09/09	1	70.80	0	0.00	72.20	1	8,829	0.01%
2020/09/08	4	71.38	5	71.98	71.30	-1	8,864	-0.01%
2020/09/04	1	72.40	2	71.90	72.30	-1	8,915	-0.01%
2020/09/03	3	75.33	3	74.87	73.00	0	8,922	0.00%
2020/09/02	3	72.47	3	72.60	73.80	0	8,792	0.00%
2020/09/01	0	0.00	1	69.40	69.50	-1	8,757	-0.01%
2020/08/31	0	0.00	1	69.40	69.90	-1	8,803	-0.01%
2020/08/28	0	0.00	1	72.30	71.80	-1	8,850	-0.01%
2020/08/27	2	72.40	6	72.03	71.60	-4	8,886	-0.05%
2020/08/26	2	74.20	1	74.20	74.20	1	8,928	0.01%
2020/08/25	8	72.21	1	73.00	71.60	7	8,918	0.08%
2020/08/24	8	67.51	3	67.20	68.00	5	8,830	0.06%
2020/08/20	6	62.35	7	60.24	61.50	-1	8,755	-0.01%
2020/08/19	2	65.50	0	0.00	65.10	2	8,734	0.02%
2020/08/18	0	0.00	15	67.51	67.30	-15	8,721	-0.17%
2020/08/17	2	69.05	0	0.00	68.50	2	8,705	0.02%
2020/08/14	1	68.70	0	0.00	69.40	1	8,736	0.01%
2020/08/13	7	69.00	6	69.40	67.80	1	8,761	0.01%
2020/08/12	8	68.34	10	68.99	67.70	-2	8,783	-0.02%
2020/08/11	5	72.10	2	73.00	71.20	3	8,773	0.03%
2020/08/10	3	76.60	1	76.00	75.90	2	8,829	0.02%
2020/08/07	1	76.80	1	77.50	77.50	0	8,763	0.00%
2020/08/06	2	73.80	2	73.10	73.10	0	8,760	0.00%
2020/08/05	1	74.80	1	73.50	74.10	0	8,780	0.00%
2020/08/04	1	72.70	0	0.00	72.70	1	8,820	0.01%
2020/08/03	5	75.84	0	0.00	75.00	5	8,745	0.06%
2020/07/31	1	76.30	0	0.00	77.40	1	8,712	0.01%
2020/07/30	2	76.20	0	0.00	76.40	2	8,673	0.02%
2020/07/28	12	76.89	1	78.20	74.00	11	8,499	0.13%
2020/07/27	2	78.50	7	77.87	77.50	-5	8,308	-0.06%
2020/07/24	70	86.92	81	85.75	82.40	-11	8,022	-0.14%
2020/07/23	10	80.87	4	79.73	82.50	6	7,124	0.08%
2020/07/22	1	74.00	0	0.00	75.00	1	6,801	0.01%
2020/07/21	1	75.90	0	0.00	75.00	1	6,733	0.01%
2020/07/20	0	0.00	1.4	72.92	73.10	-1.4	6,595	-0.02%
2020/07/17	6	70.73	1	69.70	70.00	5	6,525	0.08%
2020/07/16	21	71.98	22	71.41	72.00	-1	6,473	-0.02%
2020/07/15	5	71.12	7	72.03	69.80	-2	6,398	-0.03%
2020/07/14	9	75.57	0	0.00	73.80	9	6,280	0.14%
2020/07/13	3	76.23	3	76.07	77.00	0	6,213	0.00%
2020/07/10	2	74.95	1	76.40	74.30	1	6,123	0.02%
2020/07/09	2	75.20	2	75.05	75.30	0	6,041	0.00%
2020/07/08	4	75.48	4	74.55	74.30	0	5,943	0.00%
2020/07/07	18	75.95	13	77.58	74.70	5	5,787	0.09%
2020/07/06	3	71.40	2	73.35	73.70	1	5,434	0.02%
2020/07/03	3	64.77	12	65.74	67.00	-9	5,255	-0.17%
2020/07/02	14	61.04	8	60.31	61.20	6	5,041	0.12%
2020/07/01	3	58.30	0	0.00	59.70	3	4,834	0.06%
2020/06/30	48	58.40	43	59.17	58.90	5	4,705	0.11%
2020/06/29	36	58.62	36	58.74	59.80	0	4,606	0.00%
2020/06/24	16	59.39	22	59.68	56.80	-6	4,380	-0.14%
2020/06/23	32	55.18	37	55.30	55.50	-5	3,906	-0.13%
2020/06/22	0	0.00	3	54.63	54.70	-3	3,596	-0.08%
2020/06/19	1	49.00	0	0.00	49.80	1	3,490	0.03%
2020/06/18	1	48.15	5	48.77	49.35	-4	3,452	-0.12%
2020/06/17	1	47.90	0	0.00	47.90	1	3,412	0.03%
2020/06/16	4	48.60	2	48.85	48.60	2	3,391	0.06%
2020/06/15	6	48.45	0	0.00	47.80	6	3,384	0.18%
2020/06/12	1	48.00	2	48.05	49.65	-1	3,323	-0.03%
2020/06/11	8	51.01	1	48.60	48.60	7	3,240	0.22%
2020/06/10	2	50.05	5	50.42	50.40	-3	3,179	-0.09%
2020/06/09	1	51.20	5	51.22	51.30	-4	3,147	-0.13%
2020/06/08	10	52.56	8	52.73	52.50	2	3,095	0.06%
2020/06/05	3	50.70	0	0.00	52.00	3	3,025	0.10%
2020/06/04	6	50.47	6	50.63	50.50	0	2,946	0.00%
2020/06/03	3	48.60	2	49.05	50.10	1	2,824	0.04%
2020/06/02	5	50.18	7	49.66	49.45	-2	2,741	-0.07%
2020/06/01	9	46.87	7	48.49	50.10	2	2,590	0.08%
2020/05/29	2	44.68	2	45.13	45.55	0	2,412	0.00%
2020/05/28	1	44.75	0	0.00	43.95	1	2,355	0.04%
2020/05/27	2	44.80	4	44.71	44.65	-2	2,318	-0.09%
2020/05/26	2	45.93	2	44.65	44.55	0	2,272	0.00%
2020/05/25	1	43.60	6	42.91	44.00	-5	2,182	-0.23%
2020/05/22	1	42.45	0	0.00	42.65	1	2,128	0.05%
2020/05/21	0	0.00	1	44.10	43.05	-1	2,096	-0.05%
2020/05/20	11	42.42	5	42.45	42.95	6	2,028	0.30%
2020/05/19	1	41.00	0	0.00	41.20	1	1,955	0.05%
2020/05/18	7	44.49	3	44.32	43.55	4	1,849	0.22%
2020/05/15	1	43.00	4	42.50	43.00	-3	1,701	-0.18%
2020/05/14	1	40.00	0	0.00	39.90	1	1,534	0.07%
2020/05/13	4	41.55	0	0.00	42.00	4	1,460	0.27%
2020/05/12	0	0.00	7	39.03	40.50	-7	1,340	-0.52%
2020/05/08	0	0.00	10	36.00	36.00	-10	1,147	-0.87%
2020/05/07	0	0.00	22	35.48	35.25	-22	1,113	-1.98%
2020/05/06	0	0.00	3	34.40	34.00	-3	1,079	-0.28%
2020/05/04	1	33.40	0	0.00	33.55	1	1,058	0.09%
2020/04/30	5	33.95	0	0.00	33.60	5	1,051	0.48%
2020/04/27	0	0.00	3	33.27	33.75	-3	1,031	-0.29%
2020/04/22	0	0.00	3	31.70	32.10	-3	981	-0.31%
2020/04/21	1	32.65	0	0.00	31.55	1	973	0.10%
2020/04/20	9	31.79	9	32.30	32.65	0	952	0.00%
2020/04/16	3	31.35	3	31.70	32.30	0	922	0.00%
2020/04/14	1	30.95	1	31.15	31.25	0	865	0.00%
2020/04/13	0	0.00	10	30.95	30.95	-10	802	-1.25%
2020/04/09	3	28.10	0	0.00	28.10	3	775	0.39%
2020/04/08	0	0.00	1	28.35	28.35	-1	781	-0.13%
2020/03/25	1	27.90	0	0.00	27.50	1	1,029	0.10%
2020/03/24	0	0.00	2	26.50	26.95	-2	1,019	-0.20%
2020/03/19	10	24.10	0	0.00	24.05	10	1,011	0.99%
2020/03/18	11	27.23	0	0.00	26.70	11	986	1.12%
2020/03/10	0	0.00	3	30.88	30.95	-3	921	-0.33%
2020/03/02	0	0.00	10	30.80	31.00	-10	955	-1.05%
2020/02/27	5	31.05	3	31.30	30.75	2	952	0.21%
2020/02/24	0	0.00	1	32.10	31.95	-1	947	-0.11%
2020/01/30	21	33.21	0	0.00	32.85	21	1,077	1.95%
2020/01/20	1	36.00	0	0.00	36.50	1	1,055	0.09%
2020/01/17	11	37.10	0	0.00	36.80	11	1,046	1.05%
2020/01/14	1	36.30	0	0.00	36.05	1	1,037	0.10%
2020/01/09	0	0.00	1	34.90	35.00	-1	1,036	-0.10%
2020/01/08	1	34.05	0	0.00	34.25	1	1,092	0.09%
2020/01/07	0	0.00	10	34.59	34.25	-10	1,110	-0.90%
2020/01/06	6	35.60	0	0.00	34.65	6	1,140	0.53%
2019/12/27	0	0.00	10	36.90	36.90	-10	1,071	-0.93%
2019/12/26	10	37.13	0	0.00	36.95	10	1,046	0.96%
2019/12/25	0	0.00	1	36.40	36.35	-1	1,004	-0.10%
2019/12/24	1	36.50	0	0.00	36.90	1	983	0.10%
2019/12/23	0	0.00	4	35.99	36.55	-4	849	-0.47%
2019/12/19	1	34.60	0	0.00	34.15	1	750	0.13%
2019/12/17	0	0.00	1	35.20	34.95	-1	747	-0.13%
2019/12/16	1	34.70	1	34.95	34.90	0	739	0.00%
2019/12/11	0	0.00	1	35.40	35.10	-1	771	-0.13%
2019/11/28	2	34.93	1	35.30	34.75	1	761	0.13%
2019/11/11	0	0.00	1	34.00	33.90	-1	638	-0.16%
2019/11/05	0	0.00	10	35.61	35.45	-10	601	-1.66%
2019/10/31	0	0.00	6	36.05	35.90	-6	563	-1.06%
2019/10/30	4	35.78	0	0.00	35.60	4	547	0.73%
2019/10/29	16	36.64	0	0.00	36.15	16	527	3.03%
2019/10/28	0	0.00	1	35.50	35.65	-1	486	-0.21%
2019/10/24	1	35.75	0	0.00	35.70	1	475	0.21%
2019/10/14	0	0.00	11	34.41	35.15	-11	358	-3.06%
2019/10/02	0	0.00	1	32.85	32.85	-1	385	-0.26%
2019/09/25	0	0.00	1	32.90	33.15	-1	394	-0.25%
2019/09/19	0	0.00	1	33.65	33.55	-1	385	-0.26%
2019/09/17	0	0.00	1	34.25	34.15	-1	373	-0.27%
2019/09/16	2	33.58	0	0.00	33.85	2	359	0.56%
2019/09/11	0	0.00	1	32.75	32.85	-1	332	-0.30%
2019/09/06	1	32.65	0	0.00	32.70	1	318	0.31%
2019/09/05	0	0.00	38	31.90	32.60	-38	313	-12.13%
2019/09/03	10	32.20	0	0.00	32.00	10	305	3.27%
2019/08/21	0	0.00	1	31.40	31.40	-1	309	-0.32%
2019/08/20	1	31.20	0	0.00	31.25	1	311	0.32%
2019/08/06	0	0.00	1	29.35	29.95	-1	422	-0.24%
2019/08/05	0	0.00	1	30.50	30.20	-1	463	-0.22%
2019/08/01	1	31.90	1	31.90	31.90	0	691	0.00%
2019/07/23	0	0.00	1	32.35	32.60	-1	999	-0.10%
2019/07/22	1	32.05	0	0.00	32.05	1	1,062	0.09%
2019/07/19	1	32.00	1	32.05	32.30	0	1,182	0.00%
2019/07/18	0	0.00	1	31.95	31.95	-1	1,321	-0.08%
2019/07/15	0	0.00	1	32.95	32.60	-1	1,388	-0.07%
2019/06/24	0	0.00	1	33.30	33.30	-1	1,449	-0.07%
2019/06/21	1	33.45	0	0.00	33.10	1	1,456	0.07%
2019/06/20	0	0.00	1	33.25	33.45	-1	1,455	-0.07%
2019/06/19	2	33.03	0	0.00	33.10	2	1,457	0.14%
2019/06/03	1	32.30	1	32.65	32.60	0	1,512	0.00%
2019/05/31	0	0.00	1	33.00	33.00	-1	1,545	-0.06%
2019/05/30	1	32.40	0	0.00	32.45	1	1,552	0.06%
2019/05/24	10	32.30	0	0.00	32.20	10	1,586	0.63%
2019/05/23	1	32.20	0	0.00	32.30	1	1,590	0.06%
2019/05/22	1	33.40	1	33.00	33.00	0	1,595	0.00%
2019/05/21	4	32.99	0	0.00	33.30	4	1,622	0.25%
2019/05/20	2	33.18	0	0.00	33.00	2	1,621	0.12%
2019/05/17	0	0.00	7	34.07	33.55	-7	1,634	-0.43%
2019/05/16	0	0.00	1	34.95	34.85	-1	1,699	-0.06%
2019/05/15	1	36.00	1	36.40	36.10	0	1,790	0.00%
2019/05/14	3	35.47	0	0.00	35.65	3	1,832	0.16%
2019/05/13	3	36.60	0	0.00	36.35	3	1,816	0.17%
2019/05/10	2	38.45	4	38.18	37.85	-2	1,788	-0.11%
2019/05/09	1	38.40	0	0.00	38.20	1	1,713	0.06%
2019/05/08	3	38.22	0	0.00	38.40	3	1,684	0.18%
2019/05/07	0	0.00	1	38.35	38.95	-1	1,629	-0.06%
2019/05/06	3	36.67	4	36.80	36.55	-1	1,550	-0.06%
2019/05/03	1	36.00	1	37.70	37.90	0	1,516	0.00%
2019/04/26	5	37.51	4	37.03	36.85	1	1,514	0.07%
2019/04/25	4	37.90	0	0.00	38.20	4	1,479	0.27%
2019/04/22	0	0.00	2	36.60	36.60	-2	1,277	-0.16%
2019/04/19	5	35.60	0	0.00	35.70	5	1,238	0.40%
2019/04/09	1	36.50	0	0.00	36.15	1	1,459	0.07%
2019/04/03	2	36.08	0	0.00	36.80	2	1,424	0.14%
2019/03/29	0	35.50	1	35.20	35.15	-1	1,371	-0.07%
2019/03/26	0	0.00	2	35.20	35.45	-2	1,363	-0.15%
2019/03/22	0	0.00	2	35.10	35.05	-2	1,355	-0.15%
2019/03/21	0	0.00	1	35.35	35.45	-1	1,353	-0.07%
2019/03/19	0	0.00	2	35.15	35.00	-2	1,349	-0.15%
2019/03/18	1	34.75	0	0.00	34.85	1	1,346	0.07%
2019/03/13	3	34.52	3	34.37	34.20	0	1,349	0.00%
2019/03/07	5	35.42	3	34.95	34.95	2	1,425	0.14%
2019/03/06	0	0.00	1	36.70	36.60	-1	1,478	-0.07%
2019/03/05	1	36.15	0	0.00	36.15	1	1,472	0.07%
2019/02/25	1	35.75	1	35.45	35.45	0	1,533	0.00%
2019/02/20	0	0.00	4	36.99	36.15	-4	1,506	-0.27%
2019/02/19	0	0.00	1	36.00	36.20	-1	1,478	-0.07%
2019/02/18	1	36.50	0	0.00	36.20	1	1,467	0.07%
2019/02/15	39	36.62	3	36.52	36.45	36	1,443	2.49%
2019/02/14	2	35.60	0	0.00	36.50	2	1,353	0.15%
2019/02/13	0	0.00	25	35.00	35.20	-25	1,250	-2.00%
2019/01/30	0	0.00	2	35.10	34.60	-2	1,175	-0.17%
2019/01/28	1	34.30	2	34.15	33.90	-1	1,047	-0.10%
2019/01/23	2	33.40	0	0.00	33.25	2	995	0.20%
2019/01/21	0	0.00	2	34.18	33.60	-2	980	-0.20%
2019/01/17	1	33.10	0	0.00	32.55	1	911	0.11%
2019/01/15	0	0.00	3	32.45	32.55	-3	839	-0.36%
2019/01/11	1	31.35	1	31.45	31.45	0	817	0.00%
2019/01/09	1	33.50	0	0.00	32.55	1	801	0.12%
2019/01/07	4	34.85	3	35.80	34.10	1	773	0.13%
2019/01/04	2	30.90	1	30.85	33.45	1	676	0.15%
2019/01/03	4	31.89	0	0.00	31.80	4	629	0.64%
2019/01/02	0	0.00	3	31.55	31.80	-3	615	-0.49%
2018/12/27	0	0.00	4	30.45	29.90	-4	570	-0.70%
2018/12/26	2	29.25	1	29.30	29.60	1	569	0.18%
2018/12/22	1	29.85	0	0.00	29.75	1	575	0.17%
2018/12/21	2	29.58	2	29.28	30.00	0	576	0.00%
2018/12/20	3	30.08	3	29.67	29.75	0	574	0.00%
2018/12/19	1	30.55	0	0.00	30.35	1	572	0.17%
2018/12/18	0	0.00	3	30.15	30.25	-3	574	-0.52%
2018/12/17	2	30.78	0	0.00	30.65	2	573	0.35%
2018/12/14	1	30.70	0	0.00	30.80	1	575	0.17%
2018/12/11	1	31.15	0	0.00	30.95	1	575	0.17%
2018/12/06	0	0.00	1	30.90	30.85	-1	582	-0.17%
2018/12/05	0	0.00	2	31.50	31.75	-2	575	-0.35%
2018/12/04	1	33.80	11	33.82	32.85	-10	575	-1.74%
2018/12/03	0	0.00	15	33.22	34.00	-15	574	-2.61%
2018/11/30	1	32.40	1	32.20	32.65	0	522	0.00%
2018/11/29	6	32.46	7	32.29	31.85	-1	507	-0.20%
2018/11/27	1	30.90	0	0.00	31.10	1	421	0.24%
2018/11/26	2	30.75	2	29.48	31.00	0	407	0.00%
2018/11/23	1	28.60	0	0.00	29.30	1	356	0.28%
2018/11/22	1	28.65	0	0.00	28.40	1	350	0.29%
2018/11/20	1	27.95	0	0.00	28.20	1	377	0.26%
2018/11/16	0	0.00	1	28.20	28.30	-1	402	-0.25%
2018/11/07	1	26.85	0	0.00	27.00	1	469	0.21%
2018/11/02	1	27.00	0	0.00	26.80	1	521	0.19%
2018/10/31	1	25.15	3	25.03	26.15	-2	552	-0.36%
2018/10/30	1	24.15	2	24.25	24.30	-1	555	-0.18%
2018/10/26	2	24.18	1	24.20	24.05	1	581	0.17%
2018/10/25	2	25.00	2	24.50	24.20	0	598	0.00%
2018/10/24	1	25.75	2	25.85	25.85	-1	626	-0.16%
2018/10/23	4	26.25	3	26.62	26.00	1	649	0.15%
2018/10/22	3	26.97	2	26.65	26.75	1	663	0.15%
2018/10/19	0	0.00	1	25.60	25.70	-1	682	-0.15%
2018/10/17	1	26.80	0	0.00	26.40	1	786	0.13%
2018/10/16	2	26.50	0	0.00	26.30	2	833	0.24%
2018/10/11	11	25.80	2	25.85	25.80	9	934	0.96%
2018/10/09	1	29.10	0	0.00	28.65	1	998	0.10%
2018/10/05	5	29.40	0	0.00	29.50	5	1,072	0.47%
2018/09/26	0	0.00	3	31.00	30.90	-3	1,092	-0.27%
2018/09/18	0	0.00	1	30.70	30.70	-1	1,086	-0.09%
2018/09/17	2	31.25	0	0.00	31.35	2	1,086	0.18%
2018/09/14	1	31.65	0	0.00	31.90	1	1,083	0.09%
2018/09/13	2	31.10	0	0.00	31.05	2	1,079	0.19%
2018/09/10	10	31.10	0	0.00	30.05	10	1,072	0.93%
2018/09/07	7	31.79	0	0.00	31.10	7	1,063	0.66%
2018/09/06	2	32.80	0	0.00	32.80	2	1,050	0.19%
2018/09/04	0	0.00	2	33.70	33.35	-2	1,047	-0.19%
2018/09/03	7	33.30	0	0.00	33.30	7	1,047	0.67%
2018/08/30	0	0.00	3	34.20	33.80	-3	1,036	-0.29%
2018/08/28	0	0.00	4	34.10	34.00	-4	1,035	-0.39%
2018/08/15	1	36.90	0	0.00	36.65	1	1,037	0.10%
2018/08/14	0	0.00	2	37.35	37.35	-2	1,027	-0.19%
2018/08/08	6	37.68	0	0.00	36.80	6	950	0.63%
2018/08/07	0	0.00	1	37.20	37.10	-1	921	-0.11%
2018/08/02	1	37.30	0	0.00	37.10	1	895	0.11%
2018/08/01	3	38.78	2	38.43	38.55	1	880	0.11%
2018/07/31	1	37.90	1	37.90	38.50	0	859	0.00%
2018/07/27	0.2	37.95	0	0.00	37.85	0.2	810	0.02%
2018/07/26	1	38.30	0	0.00	38.45	1	798	0.13%
2018/07/25	0	0.00	3	38.77	38.55	-3	775	-0.39%
2018/07/24	0	0.00	2	38.00	37.90	-2	711	-0.28%
2018/07/19	0	0.00	1	37.90	37.30	-1	601	-0.17%
2018/07/18	0	0.00	10	37.53	37.50	-10	560	-1.78%
2018/07/17	4	37.26	8	36.39	35.80	-4	519	-0.77%
2018/07/16	3	36.20	5	36.20	36.35	-2	437	-0.46%
2018/07/13	0	0.00	3	34.80	34.65	-3	390	-0.77%
2018/07/12	5	32.54	0	0.00	32.70	5	355	1.41%
2018/07/11	0	0.00	2	31.90	31.75	-2	348	-0.57%
2018/07/10	2	31.70	2	32.40	32.25	0	335	0.00%
2018/06/29	0	0.00	2	31.50	31.35	-2	335	-0.60%
2018/06/26	2	30.80	0	0.00	30.95	2	349	0.57%
2018/06/22	2	32.00	0	0.00	32.35	2	354	0.56%
2018/06/19	1	32.90	0	0.00	32.80	1	363	0.28%
2018/06/14	1	33.40	0	0.00	33.55	1	361	0.28%
2018/05/31	1	34.45	2	32.60	34.45	-1	306	-0.33%
2018/05/30	0	0.00	1	31.55	31.35	-1	258	-0.39%
2018/05/17	1	29.90	0	0.00	29.90	1	286	0.35%
2018/05/14	0	0.00	1	29.90	29.90	-1	320	-0.31%
2018/05/04	0.1	31.40	0	0.00	31.40	0.1	358	0.03%
2018/04/25	0	0.00	2	29.65	29.70	-2	447	-0.45%
2018/04/24	2	30.45	0	0.00	29.20	2	454	0.44%
2018/04/13	0	32.20	0	0.00	32.00	0	489	0.00%
2018/04/03	0.1	33.00	0	0.00	32.70	0.1	526	0.02%
2018/03/29	0.1	33.20	1	33.00	32.90	-0.9	525	-0.17%
2018/03/22	0	0.00	1	34.90	34.85	-1	538	-0.19%
2018/03/20	0	0.00	2	34.80	34.75	-2	538	-0.37%
2018/03/15	2	35.20	0	0.00	35.20	2	564	0.35%
2018/03/14	1	35.15	2	35.15	35.20	-1	569	-0.18%
2018/03/12	0	0.00	1	34.55	34.60	-1	571	-0.17%
2018/03/02	1	34.30	0	0.00	34.30	1	663	0.15%
2018/02/26	0	0.00	5	34.65	34.55	-5	706	-0.71%
2018/02/12	1	33.60	0	0.00	33.40	1	724	0.14%
2018/02/09	7	33.14	0	0.00	33.30	7	728	0.96%
2018/02/06	2	35.15	1	36.05	34.20	1	800	0.12%
2018/02/02	2	37.60	4	37.50	37.50	-2	904	-0.22%
2018/01/31	4	37.10	0	0.00	37.60	4	983	0.41%
2018/01/22	1	38.90	4	38.05	38.70	-3	1,149	-0.26%
2018/01/19	4	37.20	0	0.00	37.20	4	1,195	0.33%
2018/01/18	1	37.80	0	0.00	37.60	1	1,345	0.07%
2018/01/16	0	0.00	1	37.60	37.55	-1	1,370	-0.07%
2018/01/15	0	0.00	4	37.88	37.85	-4	1,395	-0.29%
2018/01/08	5	37.27	0	0.00	37.25	5	1,716	0.29%
2018/01/05	1	38.00	0	0.00	37.85	1	1,781	0.06%
2018/01/04	0	0.00	5	38.55	38.55	-5	1,774	-0.28%
2018/01/02	0	0.00	4	36.80	36.80	-4	1,794	-0.22%