優群 (3217)-元大-內湖券商分點個股進出

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

優群

(3217)

可現股當沖

股價
171.0
漲跌
▼1.0
漲幅
-0.58%
成交量
1,668張
產業
上櫃電子零組件類股
364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

優群 (3217)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/06/24	0	175.50	0	0.00	171.00	0	1,486	0.00%
2024/06/21	1	173.00	0	172.50	172.00	1	1,531	0.07%
2024/06/20	0	0.00	2	173.50	173.50	-2	1,658	-0.12%
2024/06/19	2.2	171.48	3.1	172.73	171.00	-0.9	1,708	-0.05%
2024/06/18	3	173.67	2	174.25	172.50	1	1,789	0.06%
2024/06/17	1.2	171.43	6	174.08	174.50	-4.8	1,779	-0.27%
2024/06/14	1	167.00	7	166.43	167.50	-6	1,733	-0.35%
2024/06/13	0	0.00	3	164.33	163.00	-3	1,738	-0.17%
2024/06/12	0	158.50	0	0.00	161.00	0	1,733	0.00%
2024/06/11	1	159.00	1	160.50	158.00	0	1,743	0.00%
2024/06/07	1	160.50	0	160.50	160.50	1	1,762	0.06%
2024/06/06	2	160.25	3	163.33	160.50	-1	1,772	-0.06%
2024/06/05	7	160.79	3	160.50	160.00	4	1,790	0.22%
2024/06/04	1.1	163.58	0	163.50	163.50	1.1	1,827	0.06%
2024/06/03	2	165.50	1	164.50	166.00	1	1,875	0.05%
2024/05/31	1	166.50	0	0.00	165.00	1	1,881	0.05%
2024/05/30	3	166.83	2	171.50	165.50	1	1,900	0.05%
2024/05/29	1	170.01	12	170.96	169.50	-11	1,884	-0.58%
2024/05/28	3.1	165.37	0	0.00	164.50	3.1	1,876	0.17%
2024/05/27	1	169.00	1	169.50	165.50	0	1,899	0.00%
2024/05/23	3	166.50	4	168.50	165.00	-1	1,961	-0.05%
2024/05/22	0	167.50	6.1	167.00	167.50	-6	2,014	-0.30%
2024/05/21	1	162.00	4	162.50	162.50	-3	2,109	-0.14%
2024/05/20	7	162.00	1	162.50	161.50	6	2,184	0.27%
2024/05/17	4	165.00	0	0.00	164.50	4	2,181	0.18%
2024/05/16	3.6	169.00	3	168.83	166.50	0.6	2,204	0.03%
2024/05/15	0	164.00	2	165.00	162.50	-2	2,176	-0.09%
2024/05/14	4	161.88	0	0.00	162.50	4	2,220	0.18%
2024/05/13	1	157.50	3	157.50	157.50	-2	2,219	-0.09%
2024/05/10	1	159.50	0	0.00	158.50	1	2,241	0.04%
2024/05/09	0.1	161.50	1	162.00	161.50	-0.9	2,245	-0.04%
2024/05/08	0.1	158.00	0	0.00	158.50	0.1	2,252	0.00%
2024/05/06	1.1	158.59	1	158.50	157.00	0.1	2,259	0.00%
2024/05/03	2	158.00	0	0.00	157.00	2	2,264	0.09%
2024/05/02	2.1	158.05	0	0.00	158.50	2.1	2,287	0.09%
2024/04/30	0	0.00	1	162.50	161.50	-1	2,308	-0.04%
2024/04/29	3	159.33	0	0.00	158.50	3	2,362	0.13%
2024/04/26	1	160.50	0	0.00	159.00	1	2,441	0.04%
2024/04/25	0	0.00	0	158.00	158.00	0	2,469	0.00%
2024/04/24	0	160.50	0	0.00	161.50	0	2,488	0.00%
2024/04/23	0	156.00	10	155.50	156.50	-10	2,509	-0.40%
2024/04/22	1	154.53	10	157.00	154.50	-9	2,544	-0.35%
2024/04/19	7	158.43	0.1	154.57	157.50	6.9	2,595	0.26%
2024/04/18	3.2	162.51	0	0.00	163.00	3.2	2,613	0.12%
2024/04/16	3	158.51	0	0.00	158.50	3	2,672	0.11%
2024/04/15	5.1	165.13	0	165.00	165.00	5.1	2,664	0.19%
2024/04/12	3.1	170.65	0	0.00	168.00	3.1	2,702	0.11%
2024/04/11	3	166.67	1	169.00	168.50	2	2,766	0.07%
2024/04/10	2	169.00	32	167.83	167.50	-30	2,913	-1.03%
2024/04/09	6.1	172.76	0	174.50	171.50	6	2,996	0.20%
2024/04/08	0	0.00	0	179.50	178.50	0	3,147	0.00%
2024/04/03	0	178.00	1	177.50	178.50	-1	3,162	-0.03%
2024/04/02	1	181.50	1	181.50	181.50	0	3,182	0.00%
2024/04/01	1	182.51	1	184.00	181.50	0	3,182	0.00%
2024/03/29	0	0.00	1	183.50	179.50	-1	3,189	-0.03%
2024/03/28	2	180.50	1	180.00	180.00	1	3,195	0.03%
2024/03/27	4.1	180.88	1	180.50	180.50	3	3,200	0.10%
2024/03/26	10	189.90	7	185.21	185.50	3	3,190	0.09%
2024/03/25	4	192.38	11.1	194.32	194.00	-7.1	3,172	-0.22%
2024/03/22	2	183.50	1	186.50	184.00	1	3,066	0.03%
2024/03/21	3	181.50	16.2	183.57	183.50	-13.2	3,083	-0.43%
2024/03/20	1	167.00	5	168.00	170.00	-4	3,134	-0.13%
2024/03/19	2.1	171.02	0	0.00	170.50	2.1	3,138	0.07%
2024/03/15	0	166.00	0	0.00	164.50	0	3,133	0.00%
2024/03/14	5	162.40	1.1	160.70	163.00	3.9	3,141	0.13%
2024/03/13	0	162.00	1	163.00	161.50	-1	3,171	-0.03%
2024/03/12	3.1	165.34	0	0.00	166.00	3.1	3,169	0.10%
2024/03/11	2.1	164.87	1	165.50	165.50	1.1	3,195	0.03%
2024/03/08	7	171.29	1	170.50	168.50	6	3,196	0.19%
2024/03/07	19.1	179.30	3	178.00	177.00	16.1	3,171	0.51%
2024/03/06	3.1	184.34	53	184.98	185.00	-50	3,183	-1.57%
2024/03/05	1	184.50	56	184.27	184.50	-55	3,223	-1.71%
2024/03/04	1	183.01	51	183.16	184.00	-50	3,307	-1.51%
2024/03/01	5	183.50	1	185.00	183.50	4	3,489	0.11%
2024/02/29	7.1	180.94	0	0.00	181.50	7.1	3,553	0.20%
2024/02/27	14.1	187.38	13	185.19	185.50	1.1	3,601	0.03%
2024/02/26	116.1	189.38	14	188.50	187.50	102.1	3,621	2.82%	大買/鉅額交易
2024/02/23	51	192.14	2.1	198.27	195.00	48.9	3,606	1.36%
2024/02/22	11.2	190.18	5	192.40	194.00	6.2	3,554	0.17%
2024/02/21	3	180.99	5.2	185.96	185.00	-2.2	3,465	-0.06%
2024/02/20	0.2	173.51	2	172.50	173.50	-1.8	3,545	-0.05%
2024/02/19	3	173.33	0	175.50	175.50	3	3,563	0.08%
2024/02/16	2.1	178.37	6	182.92	178.00	-3.9	3,554	-0.11%
2024/02/15	0.1	182.00	4	179.88	181.50	-3.9	3,586	-0.11%
2024/02/05	1	172.00	0	172.50	172.00	1	3,598	0.03%
2024/02/02	1	176.00	2.1	176.55	176.00	-1.1	3,660	-0.03%
2024/02/01	0	0.00	0	173.00	173.50	0	3,752	0.00%
2024/01/31	5	175.40	4	179.13	174.50	1	4,059	0.02%
2024/01/30	1	173.00	19	173.58	175.00	-18	4,343	-0.41%
2024/01/29	0	0.00	9	173.56	175.00	-9	4,426	-0.20%
2024/01/26	1	169.00	1	170.00	170.50	0	4,461	0.00%
2024/01/25	7.1	172.70	3	177.17	171.00	4.1	4,461	0.09%
2024/01/24	13	177.27	5	173.90	173.00	8	4,436	0.18%
2024/01/23	24.1	176.71	2.1	176.96	176.00	22.1	4,419	0.50%
2024/01/22	4	184.13	6	185.17	185.50	-2	4,335	-0.05%
2024/01/19	2	176.75	3	178.00	177.00	-1	4,241	-0.02%
2024/01/18	1.1	175.42	22	170.59	173.00	-21	4,204	-0.50%
2024/01/17	2	172.75	0	0.00	172.50	2	4,184	0.05%
2024/01/16	0	176.00	1	173.00	176.00	-1	4,160	-0.02%
2024/01/15	2	175.75	5	172.50	174.50	-3	4,127	-0.07%
2024/01/12	6	167.92	1	166.50	166.50	5	4,076	0.12%
2024/01/11	3	171.84	11	173.73	170.50	-8	4,040	-0.20%
2024/01/10	1	165.00	0	0.00	165.00	1	3,953	0.03%
2024/01/09	2	166.75	1	164.00	168.00	1	3,938	0.03%
2024/01/08	5	168.50	3	171.33	165.50	2	3,913	0.05%
2024/01/05	1	175.00	11	172.31	175.00	-10	3,869	-0.26%
2024/01/04	16	168.56	1	174.50	164.50	15	3,821	0.39%
2024/01/03	6	178.50	7	179.07	182.50	-1	3,740	-0.03%
2024/01/02	2	174.50	8	175.63	176.50	-6	3,638	-0.16%
2023/12/29	2	172.75	0	0.00	171.50	2	3,479	0.06%
2023/12/28	5	171.80	2	172.00	172.00	3	3,485	0.09%
2023/12/27	1	169.50	1	169.50	168.50	0	3,493	0.00%
2023/12/26	1	167.00	3	166.83	168.50	-2	3,499	-0.06%
2023/12/25	2	167.25	0	0.00	166.00	2	3,514	0.06%
2023/12/22	1	169.00	1	173.00	171.00	0	3,522	0.00%
2023/12/21	1	169.50	0	170.50	170.50	1	3,514	0.03%
2023/12/20	3	168.83	5	170.60	171.50	-2	3,505	-0.06%
2023/12/19	0	0.00	2	162.25	164.50	-2	3,479	-0.06%
2023/12/18	1	157.50	4	163.00	165.00	-3	3,465	-0.09%
2023/12/15	18	172.44	11	170.45	168.00	7	3,401	0.21%
2023/12/14	2	167.00	2	169.50	166.50	0	3,261	0.00%
2023/12/13	1	166.00	1	166.50	166.50	0	3,249	0.00%
2023/12/12	0	0.00	2	167.25	167.50	-2	3,260	-0.06%
2023/12/11	3	169.33	0	0.00	168.00	3	3,272	0.09%
2023/12/08	5	171.80	3	174.33	169.50	2	3,275	0.06%
2023/12/07	2	170.25	1	172.50	170.00	1	3,252	0.03%
2023/12/06	2	172.00	31	172.18	171.50	-29	3,274	-0.89%
2023/12/05	2	167.50	50	168.60	168.50	-48	3,269	-1.47%
2023/12/04	75	167.12	22	166.43	166.00	53	3,315	1.60%
2023/12/01	3	169.83	3	171.33	168.50	0	3,334	0.00%
2023/11/30	4	170.13	174	170.11	170.00	-170	3,343	-5.08%	大賣/鉅額交易
2023/11/29	183	165.42	6.3	166.60	168.50	176.7	3,360	5.26%	大買/鉅額交易
2023/11/28	16.3	163.68	17	165.38	168.00	-0.7	3,324	-0.02%
2023/11/27	22	153.57	4	161.13	158.00	18	3,308	0.54%
2023/11/24	63	156.13	72	157.51	156.00	-9	3,312	-0.27%
2023/11/22	3	150.00	0.1	150.00	149.50	2.9	3,207	0.09%
2023/11/21	37	152.03	36	153.06	152.00	1	3,189	0.03%
2023/11/20	1	152.00	172	151.92	152.00	-171	3,180	-5.38%	大賣/鉅額交易
2023/11/17	79	153.59	4.1	157.97	153.00	74.9	3,174	2.36%
2023/11/16	69	153.38	1	154.50	156.00	68	3,036	2.24%
2023/11/15	3	155.50	161	156.72	153.50	-158	3,008	-5.25%	大賣/鉅額交易
2023/11/14	165	154.87	3.4	155.85	154.00	161.6	2,998	5.39%	大買/鉅額交易
2023/11/13	28	155.80	2.2	157.23	158.00	25.8	2,946	0.88%
2023/11/10	72.1	152.56	74.4	154.87	156.00	-2.3	2,883	-0.08%
2023/11/08	6.6	152.55	6.2	152.42	153.00	0.4	2,733	0.01%
2023/11/07	9.2	143.70	283.1	145.60	149.00	-273.9	2,435	-11.24%	大賣/鉅額交易
2023/11/06	10	138.50	38	133.76	135.50	-28	2,195	-1.28%
2023/11/03	79	126.99	7	129.36	129.50	72	2,166	3.32%
2023/11/01	0	0.00	1	117.50	118.50	-1	2,219	-0.05%
2023/10/26	51	120.98	0	0.00	120.00	51	2,624	1.94%
2023/10/25	50	123.50	0	0.00	124.00	50	2,678	1.87%
2023/10/23	50.1	121.00	0	0.00	119.00	50.1	2,812	1.78%
2023/10/20	53	120.42	3	120.33	120.50	50	2,835	1.76%
2023/10/19	3	118.33	2	120.00	122.00	1	2,833	0.04%
2023/10/18	2	120.00	0	0.00	120.00	2	2,838	0.07%
2023/10/17	1	122.00	0	0.00	122.00	1	2,846	0.04%
2023/10/16	4	124.50	0	0.00	124.00	4	2,857	0.14%
2023/10/13	0	0.00	2	127.50	127.50	-2	2,895	-0.07%
2023/10/12	2	123.50	0	0.00	126.50	2	2,941	0.07%
2023/10/11	16	126.88	0	0.00	125.00	16	2,984	0.54%
2023/10/06	0	0.00	0.1	138.00	138.50	-0.1	3,001	0.00%
2023/10/04	2	137.50	8	137.63	137.50	-6	3,068	-0.20%
2023/10/03	2	138.25	5	137.60	138.00	-3	3,080	-0.10%
2023/09/21	1.1	127.00	0	0.00	128.00	1.1	3,245	0.03%
2023/09/20	53	132.59	0	0.00	130.50	53	3,272	1.62%
2023/09/19	2	132.00	2	134.00	131.00	0	3,300	0.00%
2023/09/18	23	135.54	0	0.00	134.00	23	3,334	0.69%
2023/09/15	3	133.67	1	135.00	134.00	2	3,439	0.06%
2023/09/13	1	135.00	1	137.00	138.00	0	3,597	0.00%
2023/09/12	0	0.00	21	136.40	134.00	-21	3,713	-0.57%
2023/09/11	0	138.00	0	0.00	138.00	0	3,746	0.00%
2023/09/07	0	139.00	2	142.00	140.50	-2	3,878	-0.05%
2023/09/06	1	142.50	2	143.50	141.00	-1	3,870	-0.03%
2023/09/05	1	138.00	1	140.00	141.50	0	3,971	0.00%
2023/09/04	2	138.25	5	139.70	140.50	-3	4,013	-0.07%
2023/09/01	1	135.00	0	0.00	135.50	1	4,115	0.02%
2023/08/31	9	136.00	43.1	135.85	136.00	-34.1	4,126	-0.83%
2023/08/30	40	127.50	11	125.68	128.50	29	3,957	0.73%
2023/08/29	0	0.00	0.6	119.00	120.00	-0.6	3,848	-0.02%
2023/08/28	2	116.00	0	0.00	116.50	2	3,827	0.05%
2023/08/23	0	0.00	0.4	120.00	120.50	-0.4	3,797	-0.01%
2023/08/22	1	121.00	1	118.50	119.00	0	3,780	0.00%
2023/08/21	2	121.00	2.1	122.43	122.50	-0.1	3,758	0.00%
2023/08/18	6.1	122.64	0	0.00	121.50	6.1	3,754	0.16%
2023/08/15	0	0.00	1	124.50	124.50	-1	3,746	-0.03%
2023/08/14	2	122.00	3	121.17	121.00	-1	3,732	-0.03%
2023/08/11	1	123.00	1	125.50	125.50	0	3,715	0.00%
2023/08/10	3	125.50	8	124.25	124.00	-5	3,695	-0.14%
2023/08/09	4	127.63	41	130.48	131.00	-37	3,625	-1.02%
2023/08/08	10	132.70	8	134.37	134.50	2	3,564	0.06%
2023/08/07	0	0.00	202	134.60	134.00	-202	3,544	-5.70%	大賣/鉅額交易
2023/08/04	0	0.00	1	126.50	126.00	-1	3,462	-0.03%
2023/08/02	3.1	124.32	18	126.94	123.50	-14.9	3,448	-0.43%
2023/08/01	241	130.27	30	137.37	129.50	211	3,385	6.23%	大買/鉅額交易
2023/07/31	15	137.70	22	139.41	136.00	-7	3,207	-0.22%
2023/07/28	0	0.00	7	131.71	133.00	-7	3,044	-0.23%
2023/07/27	9	126.39	1	125.50	126.00	8	2,981	0.27%
2023/07/26	4	131.13	1	139.00	129.00	3	2,921	0.10%
2023/07/25	5	134.00	22	134.25	135.00	-17	2,848	-0.60%
2023/07/21	7	131.14	0	0.00	131.50	7	2,822	0.25%
2023/07/20	2	131.50	0	0.00	132.00	2	2,822	0.07%
2023/07/19	4	133.00	1	132.00	132.00	3	2,823	0.11%
2023/07/18	1	132.50	0	0.00	134.00	1	2,834	0.04%
2023/07/17	0	0.00	1	139.00	138.50	-1	2,816	-0.04%
2023/07/14	1	140.50	19	142.61	141.50	-18	2,820	-0.64%
2023/07/13	4	134.88	6	135.75	132.50	-2	2,766	-0.07%
2023/07/12	0	0.00	3	135.17	135.50	-3	2,713	-0.11%
2023/07/11	3	130.00	10	129.15	132.50	-7	2,668	-0.26%
2023/07/10	1	127.00	1	125.00	125.00	0	2,631	0.00%
2023/07/07	6	129.83	7	129.00	129.00	-1	2,633	-0.04%
2023/07/06	8	134.25	11	134.36	132.50	-3	2,613	-0.11%
2023/07/05	5	135.00	2	134.25	134.00	3	2,562	0.12%
2023/07/04	3	132.33	3	131.83	131.50	0	2,518	0.00%
2023/07/03	11	133.59	10	131.60	135.00	1	2,482	0.04%
2023/06/30	3	128.83	3	130.33	129.00	0	2,425	0.00%
2023/06/29	2	129.75	1	131.00	129.00	1	2,424	0.04%
2023/06/28	2	129.75	0	0.00	128.50	2	2,425	0.08%
2023/06/27	2	133.00	0	135.00	130.50	2	2,437	0.08%
2023/06/26	2	134.75	3.5	134.43	134.00	-1.5	2,439	-0.06%
2023/06/21	7.2	139.81	15	139.20	139.00	-7.8	2,451	-0.32%
2023/06/20	1.3	135.35	4	131.25	135.00	-2.7	2,469	-0.11%
2023/06/19	23	137.22	8.1	138.17	136.50	14.9	2,515	0.59%
2023/06/16	5	132.70	9.1	133.87	136.50	-4.1	2,450	-0.17%
2023/06/15	2	128.50	1	130.50	129.00	1	2,367	0.04%
2023/06/14	2	131.50	6	129.25	128.00	-4	2,586	-0.15%
2023/06/13	9	124.00	4	122.50	125.00	5	2,527	0.20%
2023/06/12	2	124.50	48	125.44	125.00	-46	2,465	-1.87%
2023/06/09	6	123.42	13.2	122.43	126.50	-7.2	2,423	-0.30%
2023/06/08	1.2	116.08	6	117.58	117.00	-4.8	2,285	-0.21%
2023/06/07	1	119.50	3.1	119.86	122.50	-2.1	2,205	-0.09%
2023/06/06	13	113.58	9	114.44	113.50	4	2,101	0.19%
2023/06/05	2	109.50	7	110.57	109.50	-5	2,022	-0.25%
2023/05/31	0	0.00	1	108.00	107.00	-1	2,017	-0.05%
2023/05/30	1	107.00	0	0.00	107.50	1	2,018	0.05%
2023/05/29	2	107.00	2	107.75	108.50	0	2,021	0.00%
2023/05/26	2	105.50	3	108.00	105.50	-1	2,014	-0.05%
2023/05/25	1	107.00	0	0.00	107.00	1	2,019	0.05%
2023/05/24	1	107.00	0	0.00	107.00	1	2,046	0.05%
2023/05/23	0	0.00	1	107.00	106.50	-1	2,083	-0.05%
2023/05/22	0	0.00	2	108.00	107.00	-2	2,105	-0.10%
2023/05/19	2	106.50	9	108.22	106.00	-7	2,116	-0.33%
2023/05/18	0	0.00	6	106.00	105.00	-6	2,106	-0.28%
2023/05/17	8	105.69	7	105.50	105.50	1	2,105	0.05%
2023/05/15	3	101.67	0.1	101.50	100.00	2.9	2,124	0.14%
2023/05/12	0	0.00	4	102.50	103.00	-4	2,152	-0.19%
2023/05/11	1	102.00	2	100.00	99.90	-1	2,159	-0.05%
2023/05/08	0	0.00	1	106.50	104.00	-1	2,154	-0.05%
2023/05/05	2	105.00	0	0.00	104.50	2	2,162	0.09%
2023/05/04	2	104.75	1	103.50	104.50	1	2,169	0.05%
2023/05/03	5	104.80	4	107.00	104.50	1	2,182	0.05%
2023/05/02	1	105.50	1.1	105.55	105.50	-0.1	2,212	0.00%
2023/04/28	1	102.50	0	0.00	102.50	1	2,270	0.04%
2023/04/27	4	99.88	2	101.25	101.00	2	2,261	0.09%
2023/04/26	1.1	99.96	1.1	100.87	100.50	0	2,251	0.00%
2023/04/25	5	102.10	1	100.50	100.00	4	2,240	0.18%
2023/04/24	5	103.50	1	102.00	103.50	4	2,222	0.18%
2023/04/21	3.1	104.18	31.1	102.78	104.00	-28	2,200	-1.27%
2023/04/20	11	107.27	1	106.00	106.00	10	2,166	0.46%
2023/04/19	3.2	113.25	3.4	114.18	113.00	-0.2	2,144	-0.01%
2023/04/18	15	112.33	1	112.00	113.00	14	2,072	0.68%
2023/04/17	3	111.50	7	111.21	113.00	-4	2,022	-0.20%
2023/04/14	2	108.00	0	0.00	108.00	2	1,970	0.10%
2023/04/13	3	108.50	0	109.00	107.50	3	1,958	0.15%
2023/04/12	2	109.50	0	0.00	110.00	2	1,935	0.10%
2023/04/11	5	107.90	1	108.00	108.00	4	1,892	0.21%
2023/04/10	2	108.00	4	107.63	108.00	-2	1,868	-0.11%
2023/04/07	5	109.30	0	0.00	109.00	5	1,855	0.27%
2023/04/06	1	111.50	0	0.00	111.50	1	1,840	0.05%
2023/03/31	2	111.50	3	111.00	111.50	-1	1,826	-0.05%
2023/03/30	3	111.33	2	111.25	111.50	1	1,803	0.06%
2023/03/29	2.1	109.31	0	0.00	109.00	2.1	1,769	0.12%
2023/03/28	9	110.56	6	110.75	109.00	3	1,740	0.17%
2023/03/27	3	111.83	2.2	112.14	112.50	0.8	1,682	0.05%
2023/03/24	32	112.25	3.1	113.15	111.00	28.9	1,635	1.77%
2023/03/23	9.1	111.78	1	112.00	113.00	8.1	1,574	0.51%
2023/03/22	2	106.50	8	109.56	113.00	-6	1,437	-0.42%
2023/03/21	6.1	103.50	2.2	104.00	103.00	3.9	1,272	0.31%
2023/03/20	13	103.38	1.2	103.50	103.50	11.8	1,226	0.96%
2023/03/17	5.4	108.26	8	109.81	105.50	-2.6	1,171	-0.22%
2023/03/16	5	101.00	19	102.03	102.00	-14	896	-1.56%
2023/03/15	5	99.80	0	0.00	99.40	5	824	0.61%
2023/03/14	5	98.70	0	0.00	99.40	5	809	0.62%
2023/03/13	10	98.66	0	0.00	98.70	10	785	1.27%
2023/03/10	8.2	99.69	0	0.00	99.40	8.2	775	1.06%
2023/03/09	6	100.30	16	102.48	99.80	-10	742	-1.35%
2023/03/08	5	97.10	0	0.00	97.50	5	675	0.74%
2023/03/07	0	0.00	7	97.70	98.00	-7	685	-1.02%
2023/03/06	0	0.00	2	94.35	94.40	-2	670	-0.30%
2023/03/03	5	93.46	2	94.30	93.50	3	679	0.44%
2023/03/02	1	92.80	0	0.00	93.00	1	687	0.15%
2023/02/24	6	94.83	0	0.00	94.00	6	765	0.78%
2023/02/23	2	94.60	6	94.65	94.90	-4	789	-0.51%
2023/02/22	4	96.35	1.4	96.39	95.30	2.6	819	0.31%
2023/02/21	2.3	97.98	5	99.26	99.60	-2.7	811	-0.33%
2023/02/20	0	0.00	1	94.30	95.70	-1	771	-0.13%
2023/02/17	9	92.61	6	93.20	92.50	3	748	0.40%
2023/02/16	3	91.93	5	92.30	92.80	-2	733	-0.27%
2023/02/15	5.1	90.69	1	91.30	90.80	4.1	721	0.57%
2023/02/14	3	90.47	0	0.00	90.80	3	719	0.42%
2023/02/13	4	91.80	1	92.90	91.80	3	709	0.42%
2023/02/10	0	0.00	11	91.73	90.10	-11	685	-1.61%
2023/02/09	1	87.00	5	89.40	89.70	-4	666	-0.60%
2023/02/08	7	87.06	3	87.20	87.20	4	662	0.60%
2023/02/07	0	0.00	2	87.35	87.30	-2	659	-0.30%
2023/02/06	5	85.70	1	87.00	87.00	4	658	0.61%
2023/02/03	1	86.90	0	0.00	87.00	1	648	0.15%
2023/02/02	3	89.20	2	89.35	89.20	1	634	0.16%
2023/02/01	3	88.67	2	88.10	88.10	1	623	0.16%
2023/01/31	11	90.63	1	90.30	90.40	10	608	1.64%
2023/01/30	2	88.80	4	87.65	88.80	-2	573	-0.35%
2023/01/10	1	81.20	0	0.00	81.20	1	515	0.19%
2023/01/09	1	85.60	6	83.30	82.70	-5	516	-0.97%
2023/01/03	1	79.30	0	0.00	79.50	1	515	0.19%
2022/12/23	5	81.50	0	0.00	80.70	5	514	0.97%
2022/12/16	1	81.50	0	0.00	81.20	1	533	0.19%
2022/12/14	0	0.00	5	83.50	83.60	-5	531	-0.94%
2022/12/13	2	81.65	2	81.30	81.30	0	529	0.00%
2022/12/07	1	82.00	5	81.30	82.90	-4	525	-0.76%
2022/12/06	1	85.00	5	85.40	83.10	-4	523	-0.76%
2022/12/02	1	87.90	2	86.90	86.80	-1	526	-0.19%
2022/12/01	8	88.08	3	87.33	87.10	5	525	0.95%
2022/11/30	1	87.90	0.3	88.10	88.30	0.7	520	0.13%
2022/11/29	1.3	89.35	4	89.98	89.00	-2.7	523	-0.52%
2022/11/28	0	0.00	17	88.78	88.70	-17	516	-3.29%
2022/11/25	2	88.70	1	89.30	87.30	1	506	0.20%
2022/11/24	3	90.40	4	89.40	90.00	-1	494	-0.20%
2022/11/22	6	82.58	21	85.88	87.00	-15	428	-3.50%
2022/11/21	20	83.46	1	82.90	82.90	19	390	4.86%
2022/11/18	0	0.00	5	82.60	83.10	-5	362	-1.38%
2022/11/16	3	73.83	3	72.90	73.90	0	297	0.00%
2022/11/10	0	0.00	1	71.30	71.10	-1	291	-0.34%
2022/11/09	0	0.00	1	72.40	70.70	-1	288	-0.35%
2022/11/08	0	0.00	1	71.40	70.60	-1	288	-0.35%
2022/11/07	0	0.00	1	70.70	70.60	-1	287	-0.35%
2022/11/04	1	66.60	1	67.20	68.50	0	278	0.00%
2022/10/25	0	0.00	10	58.03	58.40	-10	264	-3.78%
2022/10/19	1	61.60	0	0.00	61.90	1	270	0.37%
2022/10/13	2	60.20	0	0.00	59.50	2	270	0.74%
2022/10/05	3	67.50	0	0.00	67.40	3	267	1.12%
2022/10/03	4	64.85	0	0.00	65.70	4	274	1.46%
2022/09/28	4	64.20	0	0.00	64.10	4	284	1.41%
2022/09/27	3	68.00	0	0.00	68.00	3	287	1.04%
2022/09/26	1	67.10	2	67.20	65.80	-1	290	-0.34%
2022/09/14	0	0.00	10	73.80	74.60	-10	382	-2.62%
2022/09/13	1	75.50	1	76.60	75.10	0	400	0.00%
2022/09/12	2	73.60	0	0.00	75.50	2	419	0.48%
2022/09/07	1	70.10	0	0.00	70.80	1	423	0.24%
2022/09/06	0	0.00	1	71.90	71.00	-1	423	-0.24%
2022/09/05	3	74.70	1	75.10	73.70	2	429	0.47%
2022/09/02	1	77.10	0	0.00	77.80	1	426	0.23%
2022/08/31	2	74.05	3	74.07	74.50	-1	423	-0.24%
2022/08/30	0	0.00	3	73.63	73.60	-3	437	-0.69%
2022/08/29	2	73.25	1	72.00	72.80	1	442	0.23%
2022/08/22	1	75.30	0	0.00	75.40	1	471	0.21%
2022/08/19	1	75.10	4	75.18	76.20	-3	478	-0.63%
2022/08/18	1	74.20	3	74.17	74.30	-2	474	-0.42%
2022/08/17	2	73.55	2	73.90	73.50	0	475	0.00%
2022/08/16	1	73.30	0	0.00	73.50	1	479	0.21%
2022/08/11	0	0.00	1	69.00	69.30	-1	481	-0.21%
2022/08/09	0	0.00	1	68.80	69.10	-1	506	-0.20%
2022/07/29	1	74.00	1	74.70	73.70	0	593	0.00%
2022/07/28	2	74.40	0	0.00	73.50	2	597	0.33%
2022/07/27	1	73.70	0	0.00	74.70	1	608	0.16%
2022/07/25	0	0.00	1	75.00	74.90	-1	632	-0.16%
2022/07/11	0.1	70.70	0	0.00	70.80	0.1	708	0.01%
2022/07/05	4	67.10	0	0.00	67.70	4	712	0.56%
2022/07/04	1.1	65.91	0	0.00	64.70	1.1	712	0.15%
2022/07/01	2.2	66.46	6	66.32	65.90	-3.8	738	-0.51%
2022/06/27	0	0.00	1	71.40	73.60	-1	769	-0.13%
2022/06/24	1	70.50	0	0.00	70.00	1	832	0.12%
2022/06/23	0	0.00	1	69.50	70.20	-1	922	-0.11%
2022/06/22	1	74.20	0	0.00	74.30	1	1,024	0.10%
2022/06/21	3	77.87	1	77.50	79.50	2	1,007	0.20%
2022/06/20	8	81.51	18	80.89	78.00	-10	1,012	-0.99%
2022/06/17	2	83.90	9	84.12	84.20	-7	994	-0.70%
2022/06/15	0	0.00	1	88.30	88.30	-1	995	-0.10%
2022/06/14	1	86.00	2	87.70	87.60	-1	1,007	-0.10%
2022/06/13	1	88.70	0	0.00	88.60	1	1,012	0.10%
2022/06/10	0	0.00	1	90.60	91.10	-1	1,025	-0.10%
2022/06/09	1	90.10	0	0.00	89.80	1	1,030	0.10%
2022/06/08	5.1	90.42	1	91.00	89.60	4.1	1,038	0.39%
2022/06/07	1	89.00	0	0.00	88.70	1	1,053	0.09%
2022/06/01	1	90.10	0	0.00	90.70	1	1,127	0.09%
2022/05/30	5	90.06	2	89.40	89.40	3	1,148	0.26%
2022/05/18	1	95.00	0	0.00	92.80	1	1,249	0.08%
2022/05/17	1	92.60	0	0.00	92.60	1	1,251	0.08%
2022/05/16	2	87.55	1	88.40	88.10	1	1,300	0.08%
2022/05/13	1	86.80	2	86.50	87.00	-1	1,303	-0.08%
2022/05/12	5.1	86.17	6	85.03	84.90	-0.9	1,311	-0.07%
2022/05/11	1.1	90.80	1	89.00	89.20	0.1	1,306	0.01%
2022/05/09	3	92.30	2	91.70	91.70	1	1,381	0.07%
2022/05/05	0	0.00	1	95.90	96.70	-1	1,497	-0.07%
2022/05/04	4	94.55	3	94.10	93.50	1	1,521	0.07%
2022/05/03	2	93.00	2	94.00	93.00	0	1,522	0.00%
2022/04/29	8	94.13	0	0.00	94.40	8	1,530	0.52%
2022/04/28	8	93.41	0	0.00	91.80	8	1,537	0.52%
2022/04/27	3	91.97	1	96.00	95.20	2	1,516	0.13%
2022/04/26	6	97.25	0	0.00	96.70	6	1,504	0.40%
2022/04/25	3	98.30	0	0.00	98.20	3	1,503	0.20%
2022/04/20	1	103.00	1	101.50	103.00	0	1,535	0.00%
2022/04/19	1	100.00	0	0.00	100.00	1	1,550	0.06%
2022/04/18	2	99.75	1	99.80	100.50	1	1,570	0.06%
2022/04/14	5	101.80	2	102.50	102.00	3	1,623	0.18%
2022/04/12	0	0.00	1	100.50	100.50	-1	1,683	-0.06%
2022/04/11	3	100.07	1	100.50	100.00	2	1,703	0.12%
2022/04/07	1	105.00	1	101.00	101.00	0	1,748	0.00%
2022/04/06	2	106.50	0	0.00	107.00	2	1,733	0.12%
2022/04/01	2	107.25	1	108.00	107.50	1	1,780	0.06%
2022/03/31	3.1	109.70	0	0.00	108.00	3.1	1,828	0.17%
2022/03/30	4	111.13	0	0.00	110.50	4	1,905	0.21%
2022/03/29	3	112.83	1	113.00	111.00	2	2,014	0.10%
2022/03/28	8	110.06	3	113.33	114.50	5	2,358	0.21%
2022/03/25	7	109.64	21	112.74	113.50	-14	2,486	-0.56%
2022/03/24	1	101.50	1	103.50	103.50	0	2,371	0.00%
2022/03/23	1	104.00	2	105.00	102.50	-1	2,402	-0.04%
2022/03/22	1	101.50	0	0.00	102.00	1	2,504	0.04%
2022/03/21	3	102.00	0	0.00	101.00	3	2,544	0.12%
2022/03/18	1	100.50	1	101.50	101.50	0	2,582	0.00%
2022/03/17	1	100.50	1	101.50	101.00	0	2,670	0.00%
2022/03/16	0	0.00	1	98.70	97.50	-1	2,753	-0.04%
2022/03/15	2	98.90	0	0.00	97.00	2	2,916	0.07%
2022/03/14	4.1	99.24	2	98.80	99.00	2.1	2,941	0.07%
2022/03/11	4	99.98	5	99.26	99.20	-1	2,989	-0.03%
2022/03/10	1	103.00	0	0.00	101.50	1	3,070	0.03%
2022/03/09	4	100.13	52	99.77	99.50	-48	3,097	-1.55%
2022/03/08	4.1	99.60	1	98.50	98.40	3.1	3,122	0.10%
2022/03/07	5	106.30	2	100.00	101.00	3	3,319	0.09%
2022/03/04	55	109.76	0	0.00	111.00	55	3,384	1.63%
2022/03/03	0	0.00	1	108.50	108.00	-1	3,414	-0.03%
2022/03/02	2	107.00	0	0.00	107.50	2	3,489	0.06%
2022/02/25	0	106.50	0	0.00	107.00	0	3,520	0.00%
2022/02/24	6	107.58	5	104.40	104.00	1	3,498	0.03%
2022/02/23	2	112.00	0	0.00	112.00	2	3,480	0.06%
2022/02/22	5	110.50	3	110.00	110.00	2	3,466	0.06%
2022/02/21	2	115.50	2	115.75	115.50	0	3,434	0.00%
2022/02/17	2	116.51	0	0.00	116.00	2	3,425	0.06%
2022/02/16	7	116.64	0	0.00	116.00	7	3,411	0.21%
2022/02/11	2	122.50	0	0.00	123.00	2	3,317	0.06%
2022/02/09	11	125.50	7	123.00	123.00	4	3,252	0.12%
2022/02/08	8	128.44	6	127.58	127.00	2	3,210	0.06%
2022/02/07	7	129.21	7	130.86	130.00	0	3,181	0.00%
2022/01/26	1	124.50	4.7	125.82	125.00	-3.7	3,107	-0.12%
2022/01/25	1	120.50	1.1	123.00	121.00	-0.1	3,079	0.00%
2022/01/24	3	115.00	3	121.00	120.50	0	3,063	0.00%
2022/01/21	5	120.00	3	117.50	117.50	2	3,044	0.07%
2022/01/19	0	0.00	1.1	122.18	123.00	-1.1	3,020	-0.04%
2022/01/18	6	124.00	0	0.00	124.00	6	3,012	0.20%
2022/01/17	2	123.75	4	125.13	125.00	-2	3,006	-0.07%
2022/01/14	0	0.00	11	121.00	121.00	-11	2,992	-0.37%
2022/01/13	7	120.79	1	119.00	118.50	6	2,980	0.20%
2022/01/12	6	120.92	5	123.10	123.00	1	2,962	0.03%
2022/01/11	8	126.88	5	122.50	122.50	3	2,946	0.10%
2022/01/10	1	125.00	1.2	129.60	130.50	-0.2	2,935	-0.01%
2022/01/07	101.1	125.53	6	126.00	126.00	95.1	2,924	3.25%	大買/
2022/01/06	3	127.00	3.2	130.48	130.00	-0.2	2,875	-0.01%
2022/01/05	4.2	131.40	2	130.75	130.00	2.2	2,848	0.08%
2022/01/04	5.1	133.79	7.2	134.43	134.50	-2.2	2,812	-0.08%
2022/01/03	7.1	134.99	5	135.50	135.00	2.1	2,791	0.07%
2021/12/30	2.1	137.45	2	135.50	135.00	0.1	2,772	0.00%
2021/12/29	0.5	137.50	0	0.00	137.00	0.5	2,738	0.02%
2021/12/28	9	140.89	0.3	138.27	137.50	8.7	2,727	0.32%
2021/12/27	11	135.36	0	0.00	139.50	11	2,679	0.41%
2021/12/24	7.4	139.56	2.2	137.98	139.00	5.2	2,625	0.20%
2021/12/23	15	144.63	0.2	146.00	145.00	14.9	2,530	0.59%
2021/12/22	19	142.87	21.8	145.12	145.00	-2.8	2,399	-0.12%
2021/12/21	7.3	135.71	37	136.69	137.50	-29.8	1,983	-1.50%
2021/12/17	8.4	124.89	1	124.00	123.50	7.4	1,743	0.42%
2021/12/16	5.4	131.44	14.2	130.07	130.00	-8.8	1,701	-0.52%
2021/12/15	21	129.36	19	127.74	129.00	2	1,576	0.13%
2021/12/14	3	130.67	3	128.50	128.00	0	1,532	0.00%
2021/12/13	4	135.13	1.1	130.91	131.00	2.9	1,488	0.19%
2021/12/10	8	132.06	9	133.28	134.00	-1	1,399	-0.07%
2021/12/09	17.3	132.20	36.2	132.87	132.00	-18.9	1,300	-1.45%
2021/12/08	6.1	127.43	5	126.00	122.50	1.1	1,120	0.10%
2021/12/07	21	127.67	10	126.50	125.00	11	1,073	1.02%
2021/12/06	3	128.67	2	126.50	127.00	1	1,017	0.10%
2021/12/03	2	123.75	16	124.06	124.00	-14	925	-1.51%
2021/12/02	7	122.86	11	122.05	123.00	-4	873	-0.46%
2021/12/01	7	123.64	14	125.68	124.50	-7	828	-0.85%
2021/11/30	2	114.00	9	119.33	121.00	-7	604	-1.16%
2021/11/29	0	0.00	5	107.10	110.00	-5	505	-0.99%
2021/11/26	6	106.50	5	107.20	108.00	1	459	0.22%
2021/11/25	2	104.25	2	104.75	105.50	0	370	0.00%
2021/11/23	1	97.00	0	0.00	94.20	1	337	0.30%
2021/11/16	0	0.00	1	95.10	94.20	-1	343	-0.29%
2021/11/15	1	94.90	0	0.00	94.60	1	346	0.29%
2021/11/12	0	0.00	1	94.50	92.80	-1	351	-0.28%
2021/11/09	2	93.40	1	95.70	94.30	1	358	0.28%
2021/11/05	0	0.00	1	96.80	96.60	-1	357	-0.28%
2021/10/29	0	0.00	1	90.30	91.50	-1	346	-0.29%
2021/10/22	0	0.00	6	89.40	89.40	-6	393	-1.52%
2021/10/21	1	88.90	3	88.80	88.00	-2	404	-0.49%
2021/10/18	3	86.37	0	0.00	84.10	3	414	0.72%
2021/10/15	0	0.00	1	87.40	86.80	-1	407	-0.25%
2021/10/07	1	83.60	0	0.00	85.90	1	434	0.23%
2021/10/06	5	83.96	10	83.00	82.80	-5	435	-1.15%
2021/10/04	0.1	83.90	0	0.00	82.20	0.1	431	0.01%
2021/09/08	1	96.90	2	95.00	94.80	-1	724	-0.14%
2021/09/07	2	96.50	1	96.20	96.00	1	723	0.14%
2021/09/01	0	0.00	2	99.70	99.70	-2	732	-0.27%
2021/08/31	1	100.00	0	0.00	100.50	1	733	0.14%
2021/08/30	3	101.00	1	101.00	100.50	2	738	0.27%
2021/08/23	1	91.60	0	0.00	92.80	1	717	0.14%
2021/08/18	0	0.00	2	92.70	96.00	-2	726	-0.28%
2021/08/13	1	99.80	0	0.00	99.40	1	728	0.14%
2021/08/12	1	100.50	0	0.00	100.50	1	727	0.14%
2021/08/11	1	99.70	0	0.00	99.20	1	728	0.14%
2021/08/10	1	102.50	0	0.00	99.80	1	729	0.14%
2021/08/09	0	0.00	1	101.00	101.00	-1	736	-0.14%
2021/08/03	1	109.00	2	110.50	108.00	-1	815	-0.12%
2021/08/02	0	0.00	1	106.50	106.00	-1	802	-0.12%
2021/07/29	1	109.00	9	107.67	110.50	-8	806	-0.99%
2021/07/28	1	105.50	0	0.00	105.50	1	797	0.13%
2021/07/27	3	107.67	0	0.00	106.50	3	816	0.37%
2021/07/21	0	0.00	2	105.50	105.50	-2	865	-0.23%
2021/07/20	2	107.50	0	0.00	106.50	2	890	0.22%
2021/07/19	1	110.00	2	110.00	110.50	-1	893	-0.11%
2021/07/16	3	107.67	13	110.00	108.50	-10	895	-1.12%
2021/07/15	1	105.50	0	0.00	105.50	1	886	0.11%
2021/07/14	5	106.00	0	0.00	106.00	5	884	0.57%
2021/07/13	6	106.92	15	107.67	107.00	-9	883	-1.02%
2021/07/09	5	104.50	1	104.50	105.00	4	879	0.46%
2021/07/07	11	106.27	1	105.50	105.50	10	913	1.10%
2021/07/06	2	106.50	0	0.00	106.50	2	934	0.21%
2021/07/05	2	109.50	1	109.50	109.00	1	928	0.11%
2021/07/02	0	0.00	2	108.25	111.50	-2	930	-0.21%
2021/07/01	2	109.25	7	111.14	109.00	-5	895	-0.56%
2021/06/29	10	115.50	11	114.36	112.50	-1	908	-0.11%
2021/06/28	2	111.50	0	0.00	111.50	2	879	0.23%
2021/06/25	3	112.67	1	114.50	111.50	2	873	0.23%
2021/06/24	15	114.23	1	114.00	113.00	14	858	1.63%
2021/06/23	7	113.07	9.1	115.38	117.50	-2.1	814	-0.25%
2021/06/22	1	106.50	7	107.00	107.00	-6	736	-0.81%
2021/06/21	10	106.70	0	0.00	106.50	10	734	1.37%
2021/06/17	0	0.00	1	103.00	106.00	-1	747	-0.13%
2021/06/10	0	0.00	42	103.74	104.00	-42	795	-5.28%
2021/06/09	0	0.00	15	102.10	102.00	-15	806	-1.86%
2021/06/04	0	104.50	0	0.00	103.00	0	856	0.00%
2021/06/03	1	106.53	11	106.32	106.00	-10	870	-1.15%
2021/06/02	1	105.50	0	0.00	104.50	1	913	0.11%
2021/06/01	1	103.00	1	105.50	105.00	0	932	0.00%
2021/05/31	0	0.00	0.1	101.50	103.50	-0.1	967	-0.01%
2021/05/27	0	104.00	1	99.00	102.00	-1	1,034	-0.09%
2021/05/26	0	0.00	4	98.20	100.00	-4	1,090	-0.37%
2021/05/25	0	99.00	0	0.00	98.10	0	1,150	0.00%
2021/05/20	0.1	95.29	0	0.00	94.50	0.1	1,224	0.01%
2021/05/19	0.1	96.70	0	0.00	96.30	0.1	1,242	0.00%
2021/05/18	1	92.00	0	0.00	96.00	1	1,266	0.08%
2021/05/17	1	90.00	1	89.00	90.00	0	1,281	0.00%
2021/05/14	1	94.60	1	96.00	96.00	0	1,299	0.00%
2021/05/13	1.1	88.23	1	92.30	91.80	0.1	1,370	0.00%
2021/05/12	14	90.05	0	0.00	90.30	14	1,383	1.01%
2021/05/11	15.1	101.40	3	100.40	99.80	12.1	1,443	0.84%
2021/05/06	3	103.67	0	0.00	103.00	3	1,597	0.19%
2021/05/05	5.2	104.91	0	0.00	103.50	5.2	1,710	0.30%
2021/05/04	17	106.00	0	0.00	105.50	17	1,722	0.99%
2021/05/03	10.4	111.61	1	111.00	110.50	9.4	1,713	0.55%
2021/04/29	6.2	116.18	0	0.00	114.50	6.2	1,823	0.34%
2021/04/28	13	120.96	5.9	121.77	122.00	7.1	1,880	0.38%
2021/04/27	4.5	122.18	3	120.00	120.50	1.5	1,880	0.08%
2021/04/26	0	119.50	2	116.00	119.00	-2	1,877	-0.10%
2021/04/23	3.1	113.66	0	0.00	112.50	3.1	1,861	0.16%
2021/04/22	3	115.50	1	114.50	114.00	2	1,864	0.11%
2021/04/20	0	0.00	2	118.00	118.50	-2	1,878	-0.11%
2021/04/19	2	118.00	0	0.00	117.00	2	1,893	0.11%
2021/04/16	14	118.43	0	0.00	118.50	14	1,907	0.73%
2021/04/15	0.2	116.67	0	0.00	116.50	0.2	1,918	0.01%
2021/04/14	3.3	113.05	3	114.00	115.50	0.3	1,935	0.01%
2021/04/13	7	119.36	26	119.06	117.00	-19	1,939	-0.98%
2021/04/12	12.1	122.58	43	122.35	121.00	-30.9	1,937	-1.60%
2021/04/09	15	127.53	51	127.33	127.00	-36	1,926	-1.87%
2021/04/08	3	127.83	15	128.93	127.50	-12	1,920	-0.62%
2021/04/07	0	0.00	18	128.78	129.50	-18	1,911	-0.94%
2021/04/06	0	0.00	5	129.00	128.50	-5	1,908	-0.26%
2021/04/01	0	0.00	8	128.25	128.00	-8	1,896	-0.42%
2021/03/31	0	0.00	26	125.87	125.50	-26	1,880	-1.38%
2021/03/30	1	126.00	15	126.00	126.00	-14	1,880	-0.74%
2021/03/29	5	124.80	20	124.50	125.50	-15	1,880	-0.80%
2021/03/26	3	123.83	3	124.00	124.00	0	1,885	0.00%
2021/03/25	1	125.00	27	123.96	123.00	-26	1,886	-1.38%
2021/03/24	5	124.30	3	125.83	124.50	2	1,883	0.11%
2021/03/23	8	124.94	0	0.00	125.00	8	1,924	0.42%
2021/03/22	0	0.00	18	127.25	127.50	-18	1,940	-0.93%
2021/03/19	2.1	126.07	5	127.50	127.50	-2.9	1,945	-0.15%
2021/03/18	5.1	128.02	0	0.00	127.00	5.1	1,950	0.26%
2021/03/17	4	129.75	0	0.00	130.50	4	1,939	0.21%
2021/03/16	5	126.90	0	0.00	127.50	5	1,938	0.26%
2021/03/15	11	129.77	0	0.00	127.50	11	1,936	0.57%
2021/03/12	1	128.50	2	128.50	128.50	-1	1,935	-0.05%
2021/03/11	10	127.75	0	0.00	126.50	10	1,939	0.52%
2021/03/10	9	130.56	0	0.00	129.50	9	1,931	0.47%
2021/03/09	79	130.47	0	0.00	129.50	79	1,935	4.08%
2021/03/08	176	132.10	1	133.50	131.50	175	1,955	8.95%	大買/鉅額交易
2021/03/05	2	129.00	3	131.33	130.00	-1	1,927	-0.05%
2021/03/04	5	131.70	4	130.25	130.00	1	1,946	0.05%
2021/03/03	0	0.00	32	134.13	135.00	-32	1,947	-1.64%
2021/03/02	5	133.50	5	130.00	127.50	0	2,011	0.00%
2021/02/26	1	131.00	23	133.74	128.00	-22	2,027	-1.09%
2021/02/25	3	130.83	12	132.29	134.00	-9	1,967	-0.46%
2021/02/24	4	125.88	1	127.00	124.00	3	1,911	0.16%
2021/02/23	4	124.13	600	124.32	126.00	-596	1,912	-31.17%	大賣/鉅額交易
2021/02/22	28	127.13	0.2	128.00	127.00	27.9	1,888	1.47%
2021/02/19	2	129.75	2	129.50	131.00	0	1,879	0.00%
2021/02/18	11	129.09	2	130.75	131.50	9	1,885	0.48%
2021/02/17	10.8	130.79	14	130.00	129.50	-3.2	1,863	-0.17%
2021/02/05	5	126.51	5	128.00	126.50	0	1,844	0.00%
2021/02/04	14	131.79	9.4	136.28	130.50	4.6	1,819	0.25%
2021/02/03	11	130.77	5	130.00	130.00	6	1,737	0.35%
2021/02/02	33.2	126.71	3	130.67	132.50	30.2	1,710	1.76%
2021/02/01	1	127.00	20	127.83	129.50	-19	1,611	-1.18%
2021/01/29	14	122.71	22	123.34	120.00	-8	1,504	-0.53%
2021/01/28	6.2	117.68	3	123.00	123.00	3.2	1,465	0.22%
2021/01/27	12.2	123.36	21	123.19	121.00	-8.8	1,427	-0.62%
2021/01/26	3	120.33	0.2	121.00	118.00	2.8	1,315	0.22%
2021/01/25	5	118.50	2	120.00	118.50	3	1,301	0.23%
2021/01/22	7	117.64	24	121.13	119.50	-17	1,288	-1.32%
2021/01/21	0	0.00	11.3	117.19	118.00	-11.3	1,165	-0.97%
2021/01/20	1	108.00	0	0.00	107.50	1	1,074	0.09%
2021/01/19	0.3	110.00	0	0.00	110.50	0.3	1,066	0.03%
2021/01/18	2	106.00	1	107.00	106.50	1	1,071	0.09%
2021/01/15	1	110.00	2	110.00	107.50	-1	1,093	-0.09%
2021/01/14	0	0.00	3	111.00	110.50	-3	1,144	-0.26%
2021/01/13	2	105.75	0	0.00	105.50	2	1,149	0.17%
2021/01/12	4	106.25	0	0.00	105.50	4	1,140	0.35%
2021/01/11	8	107.75	0	0.00	107.50	8	1,124	0.71%
2021/01/08	3	110.00	0	0.00	110.50	3	1,110	0.27%
2021/01/07	0	0.00	3	114.83	114.00	-3	1,098	-0.27%
2021/01/06	1	113.50	0	0.00	114.50	1	1,084	0.09%
2021/01/04	5	106.80	0	0.00	108.50	5	1,053	0.47%
2020/12/29	1	110.00	1	110.50	109.50	0	1,056	0.00%
2020/12/24	1	109.50	3	110.33	112.50	-2	1,093	-0.18%
2020/12/23	1	108.00	1	108.50	109.00	0	1,102	0.00%
2020/12/22	3	110.83	0	0.00	109.00	3	1,124	0.27%
2020/12/21	2	115.00	0	0.00	113.50	2	1,120	0.18%
2020/12/17	1	116.00	0	0.00	116.00	1	1,132	0.09%
2020/12/16	0	0.00	13	119.00	119.50	-13	1,101	-1.18%
2020/12/15	1	115.50	4	117.00	116.00	-3	1,076	-0.28%
2020/12/14	1	116.00	0	0.00	116.00	1	1,084	0.09%
2020/12/11	2	114.00	1	114.50	114.00	1	1,084	0.09%
2020/12/10	6	116.42	8	116.19	115.50	-2	1,079	-0.19%
2020/12/09	4	117.25	3	117.00	117.00	1	1,075	0.09%
2020/12/07	1	118.50	0	0.00	115.00	1	1,090	0.09%
2020/12/04	1	120.00	0	0.00	118.50	1	1,106	0.09%
2020/12/03	10	119.35	12	117.38	117.00	-2	1,094	-0.18%
2020/12/02	1	120.00	1.2	120.30	119.50	-0.2	1,093	-0.01%
2020/12/01	3	117.17	2	117.50	117.50	1	1,090	0.09%
2020/11/30	7	117.00	54	117.87	116.50	-47	1,092	-4.30%
2020/11/27	40	117.30	19	114.82	114.00	21	1,067	1.97%
2020/11/26	18	117.72	53	117.09	117.00	-35	1,059	-3.30%
2020/11/25	17	110.41	1	108.00	111.00	16	969	1.65%
2020/11/24	12	105.50	7	106.00	106.00	5	954	0.52%
2020/11/23	1	105.50	0	0.00	105.50	1	990	0.10%
2020/11/20	0	0.00	6	104.00	107.00	-6	1,072	-0.56%
2020/11/19	6	102.67	0	0.00	102.50	6	1,150	0.52%
2020/11/18	9	101.89	2	101.75	102.00	7	1,196	0.59%
2020/11/17	2	104.25	7	104.00	103.50	-5	1,188	-0.42%
2020/11/16	1	107.50	0	0.00	107.50	1	1,202	0.08%
2020/11/09	3	106.50	2	107.50	107.50	1	1,334	0.07%
2020/11/02	6	104.33	3	103.50	103.50	3	1,360	0.22%
2020/10/30	6	108.75	0	0.00	105.50	6	1,371	0.44%
2020/10/29	14	106.36	0	0.00	107.50	14	1,380	1.01%
2020/10/28	12	109.50	0	0.00	108.50	12	1,387	0.87%
2020/10/27	10	110.55	0	0.00	111.00	10	1,443	0.69%
2020/10/23	28	119.52	28	115.86	115.50	0	1,447	0.00%
2020/10/22	7	114.43	24	116.31	117.00	-17	1,447	-1.17%
2020/10/21	0	0.00	2	112.75	111.50	-2	1,394	-0.14%
2020/10/19	3	107.00	3	107.50	107.50	0	1,405	0.00%
2020/10/15	1	110.50	0	0.00	109.00	1	1,447	0.07%
2020/10/14	0	0.00	1	110.00	108.50	-1	1,465	-0.07%
2020/10/12	3	108.17	3	108.50	108.50	0	1,501	0.00%
2020/10/08	4	109.38	4	108.50	108.50	0	1,565	0.00%
2020/10/06	0	0.00	0.4	108.00	109.00	-0.4	1,861	-0.02%
2020/10/05	3	103.17	3	106.00	107.00	0	1,921	0.00%
2020/09/30	0	0.00	2	103.25	103.50	-2	1,942	-0.10%
2020/09/29	0.3	106.50	4	105.88	107.50	-3.7	1,941	-0.19%
2020/09/25	1	105.00	1	104.00	102.00	0	1,971	0.00%
2020/09/24	4	106.00	7	106.07	105.00	-3	1,971	-0.15%
2020/09/23	1	109.00	0	0.00	108.00	1	1,992	0.05%
2020/09/22	14	109.86	0.1	111.00	110.50	13.9	2,053	0.68%
2020/09/18	2	111.50	0	0.00	113.00	2	2,136	0.09%
2020/09/17	1	114.00	4	115.25	112.00	-3	2,180	-0.14%
2020/09/16	1	113.00	2	113.25	113.00	-1	2,288	-0.04%
2020/09/15	1	113.50	1	113.00	113.00	0	2,323	0.00%
2020/09/14	1	111.00	1	111.50	112.50	0	2,407	0.00%
2020/09/11	4	111.38	3	112.00	111.50	1	2,416	0.04%
2020/09/10	2	114.50	4	115.25	114.50	-2	2,410	-0.08%
2020/09/09	9	112.33	3	113.50	113.00	6	2,403	0.25%
2020/09/08	4	116.38	2	116.25	116.00	2	2,402	0.08%
2020/09/07	1	120.00	66	119.19	117.50	-65	2,421	-2.68%
2020/09/04	2	116.50	6.1	120.25	120.50	-4.1	2,457	-0.17%
2020/09/03	4	118.88	1	117.50	117.50	3	2,463	0.12%
2020/09/02	2	120.00	1	119.50	120.00	1	2,462	0.04%
2020/09/01	1	117.50	0	0.00	118.50	1	2,481	0.04%
2020/08/31	1	122.00	0	0.00	117.50	1	2,483	0.04%
2020/08/28	2	118.75	0	0.00	120.00	2	2,506	0.08%
2020/08/27	1	124.50	0	0.00	122.00	1	2,547	0.04%
2020/08/26	14	126.50	0	0.00	126.00	14	2,687	0.52%
2020/08/25	0	0.00	5	123.90	127.50	-5	2,713	-0.18%
2020/08/24	0.4	118.50	3	117.17	116.00	-2.6	2,688	-0.10%
2020/08/21	2	110.25	0	0.00	108.00	2	2,827	0.07%
2020/08/20	20	114.83	9	113.11	109.50	11	2,893	0.38%
2020/08/19	34	120.31	46	120.92	119.00	-12	2,882	-0.42%
2020/08/18	7	120.14	1	122.00	120.00	6	2,886	0.21%
2020/08/17	37	124.99	39	125.74	123.50	-2	2,929	-0.07%
2020/08/14	12	120.92	22	123.00	123.00	-10	2,890	-0.35%
2020/08/12	1	113.50	0	0.00	113.50	1	2,884	0.03%
2020/08/11	1	113.00	2	114.50	114.50	-1	2,899	-0.03%
2020/08/10	1	119.50	1	119.00	118.50	0	2,903	0.00%
2020/08/07	1	118.50	0	0.00	118.50	1	2,925	0.03%
2020/08/06	7	119.14	0	0.00	118.50	7	2,950	0.24%
2020/08/05	0	0.00	14	122.14	122.00	-14	2,970	-0.47%
2020/08/04	7	118.79	0	0.00	118.50	7	3,002	0.23%
2020/08/03	10	121.75	0	0.00	121.00	10	3,082	0.32%
2020/07/31	33	123.73	31	125.21	124.50	2	3,133	0.06%
2020/07/30	1	119.50	0	0.00	119.00	1	3,132	0.03%
2020/07/29	23	118.26	57	119.27	119.00	-34	3,150	-1.08%
2020/07/28	107	118.51	35	118.20	117.00	72	3,175	2.27%	大買/
2020/07/27	14	124.75	23	124.15	124.00	-9	3,185	-0.28%
2020/07/24	13	121.85	1	123.00	121.50	12	3,226	0.37%
2020/07/23	4	128.88	0	0.00	127.50	4	3,294	0.12%
2020/07/22	1	129.00	1	127.50	127.50	0	3,374	0.00%
2020/07/21	9	129.72	9	130.44	131.00	0	3,472	0.00%
2020/07/20	21	125.71	10	128.50	125.00	11	3,552	0.31%
2020/07/17	10	125.00	3	126.00	127.50	7	3,669	0.19%
2020/07/16	13	123.73	16	127.16	126.50	-3	3,910	-0.08%
2020/07/15	20	132.95	18	135.25	124.50	2	3,939	0.05%
2020/07/14	34	134.87	42	135.73	134.00	-8	3,960	-0.20%
2020/07/13	8	127.50	60	126.37	130.00	-52	3,875	-1.34%
2020/07/10	0	0.00	8	119.25	121.00	-8	3,800	-0.21%
2020/07/09	3	117.50	1	119.00	113.00	2	3,805	0.05%
2020/07/08	1	116.50	0	0.00	118.00	1	3,838	0.03%
2020/07/07	12	120.08	0	0.00	118.50	12	3,925	0.31%
2020/07/06	7	118.86	1	121.00	120.00	6	4,116	0.15%
2020/07/03	1	117.00	1	120.50	116.00	0	4,195	0.00%
2020/07/01	2	118.75	3	121.33	117.00	-1	4,276	-0.02%
2020/06/30	6	118.00	7	116.36	116.00	-1	4,227	-0.02%
2020/06/29	3	116.50	8	115.06	115.00	-5	4,243	-0.12%
2020/06/24	8	112.63	6	113.08	115.00	2	4,225	0.05%
2020/06/23	9	112.33	15	112.93	112.50	-6	4,244	-0.14%
2020/06/22	5	105.20	10	106.15	107.00	-5	4,197	-0.12%
2020/06/19	11	105.68	17	105.62	105.00	-6	4,296	-0.14%
2020/06/18	7	99.61	1	99.80	101.50	6	4,295	0.14%
2020/06/17	3	99.53	2	101.00	99.00	1	4,353	0.02%
2020/06/16	3	99.23	2	99.50	99.00	1	4,477	0.02%
2020/06/15	1	98.70	1	99.40	99.00	0	4,682	0.00%
2020/06/12	2	97.55	1	98.40	97.00	1	4,810	0.02%
2020/06/11	10	101.01	0	0.00	99.00	10	4,873	0.21%
2020/06/10	7	101.23	2	103.25	103.00	5	4,966	0.10%
2020/06/09	2	100.75	1	101.50	101.50	1	5,028	0.02%
2020/06/08	8	103.63	5	103.50	103.50	3	5,085	0.06%
2020/06/05	1	102.50	1	102.50	103.00	0	5,180	0.00%
2020/06/04	5	101.56	0	0.00	99.50	5	5,262	0.10%
2020/06/03	6	101.00	4	103.50	104.00	2	5,269	0.04%
2020/06/02	16	105.19	23	101.26	102.00	-7	5,267	-0.13%
2020/06/01	3	103.17	17	109.15	111.50	-14	5,241	-0.27%
2020/05/29	12	103.96	11	101.55	101.50	1	5,284	0.02%
2020/05/28	7	105.57	25	106.58	106.00	-18	5,319	-0.34%
2020/05/27	3	102.50	75	103.21	104.50	-72	5,335	-1.35%
2020/05/26	16.5	95.79	10	95.69	95.20	6.5	5,402	0.12%
2020/05/25	1	93.60	2	94.60	95.60	-1	5,379	-0.02%
2020/05/22	36	95.84	12	94.21	93.40	24	5,371	0.45%
2020/05/21	8	94.79	17	95.06	95.00	-9	5,322	-0.17%
2020/05/20	22	94.32	9	93.96	93.70	13	5,304	0.25%
2020/05/19	11	93.10	7	93.93	94.30	4	5,277	0.08%
2020/05/18	10	91.86	9	92.56	91.80	1	5,261	0.02%
2020/05/15	1	90.60	3	92.53	91.60	-2	5,244	-0.04%
2020/05/14	8	93.93	8	92.39	91.90	0	5,233	0.00%
2020/05/13	5	91.66	6	93.53	94.70	-1	5,233	-0.02%
2020/05/12	4	91.30	3	91.87	91.80	1	5,216	0.02%
2020/05/11	11	92.37	22	92.18	92.30	-11	5,195	-0.21%
2020/05/08	60	93.51	10	90.37	90.10	50	5,163	0.97%
2020/05/07	35	99.41	15	97.07	97.00	20	5,083	0.39%
2020/05/06	10	98.13	12	99.24	99.30	-2	5,036	-0.04%
2020/05/05	2	96.75	1	96.00	97.30	1	4,992	0.02%
2020/05/04	4	96.98	3	97.53	96.90	1	4,976	0.02%
2020/04/30	191	97.04	15	96.75	96.60	176	4,943	3.56%	大買/鉅額交易
2020/04/29	17	100.38	18	98.67	98.10	-1	4,917	-0.02%
2020/04/28	11	97.98	20	99.26	100.50	-9	4,883	-0.18%
2020/04/27	28	97.99	44	97.04	96.40	-16	4,833	-0.33%
2020/04/24	18	94.99	42	97.06	95.50	-24	4,754	-0.50%
2020/04/23	20	95.50	16	94.74	93.50	4	4,680	0.09%
2020/04/22	33	94.73	27	95.09	96.90	6	4,600	0.13%
2020/04/21	29	93.18	35	94.11	93.60	-6	4,496	-0.13%
2020/04/20	16	87.72	19	88.96	90.50	-3	4,244	-0.07%
2020/04/17	27	88.39	24	87.94	87.30	3	4,209	0.07%
2020/04/16	13	88.55	8	87.81	87.70	5	4,130	0.12%
2020/04/15	32	89.58	12	88.88	88.80	20	4,081	0.49%
2020/04/14	39	87.77	69	89.77	90.80	-30	4,036	-0.74%
2020/04/13	24	87.66	15	88.23	88.20	9	3,971	0.23%
2020/04/10	21	88.55	26	89.54	89.80	-5	3,934	-0.13%
2020/04/09	39	91.09	31	92.08	86.20	8	3,855	0.21%
2020/04/08	12	82.60	10	84.65	87.50	2	3,655	0.05%
2020/04/07	10	81.45	8	80.06	79.60	2	3,553	0.06%
2020/04/06	1	75.80	12	77.16	79.30	-11	3,502	-0.31%
2020/04/01	0	0.00	1	75.40	75.00	-1	3,460	-0.03%
2020/03/31	0	0.00	3	75.10	74.60	-3	3,479	-0.09%
2020/03/30	1	72.30	0	0.00	73.30	1	3,422	0.03%
2020/03/27	26	72.71	46	72.91	71.00	-20	3,385	-0.59%
2020/03/26	15	72.17	25	71.71	73.10	-10	3,321	-0.30%
2020/03/25	65	78.13	32	77.54	73.60	33	3,261	1.01%
2020/03/24	11	77.01	12	77.19	76.60	-1	3,123	-0.03%
2020/03/23	18	73.47	4	72.53	72.20	14	3,041	0.46%
2020/03/20	10	72.76	12	73.82	75.30	-2	2,973	-0.07%
2020/03/19	36	69.01	36	69.68	68.50	0	2,850	0.00%
2020/03/18	49	71.54	55	72.07	70.10	-6	2,669	-0.22%
2020/03/17	25	68.18	38	69.14	68.00	-13	2,532	-0.51%
2020/03/16	28	69.46	25	70.86	68.00	3	2,520	0.12%
2020/03/13	33	68.71	0	0.00	68.20	33	2,412	1.37%
2020/03/12	23	75.47	16	75.34	74.00	7	2,374	0.29%
2020/03/11	43	83.82	34	86.28	81.00	9	2,318	0.39%
2020/03/10	51	81.62	60	82.17	84.80	-9	2,212	-0.41%
2020/03/09	42	82.04	21	82.03	80.50	21	2,122	0.99%
2020/03/06	28	85.40	11	85.25	86.60	17	2,081	0.82%
2020/03/05	19	84.62	60	84.59	86.60	-41	2,040	-2.01%
2020/03/04	43	80.84	36	81.41	80.80	7	1,912	0.37%
2020/03/03	14	78.59	43	79.56	79.70	-29	1,822	-1.59%
2020/03/02	8	70.80	76	70.62	72.50	-68	1,741	-3.90%
2020/02/27	3	68.40	55	68.35	68.40	-52	1,562	-3.33%
2020/02/25	0	0.00	4	63.20	63.20	-4	1,542	-0.26%
2020/02/24	5	62.06	0	0.00	62.10	5	1,628	0.31%
2020/02/17	0	0.00	1	63.60	63.60	-1	2,421	-0.04%
2020/02/14	1	63.90	1	64.10	64.10	0	2,468	0.00%
2020/02/13	5	62.66	0	0.00	61.80	5	2,674	0.19%
2020/02/12	1	63.30	2	62.75	62.60	-1	2,725	-0.04%
2020/02/07	1	61.60	23	61.88	61.40	-22	2,838	-0.78%
2020/02/06	2	63.50	8	63.13	63.10	-6	2,969	-0.20%
2020/02/05	2	61.90	5	61.40	61.90	-3	3,113	-0.10%
2020/02/04	3	61.27	0	0.00	61.40	3	3,167	0.09%
2020/02/03	7	57.69	4	58.90	60.30	3	3,407	0.09%
2020/01/31	7	62.04	4	60.65	62.20	3	3,466	0.09%
2020/01/30	14	62.40	16	64.17	62.10	-2	3,466	-0.06%
2020/01/20	7	68.89	5	68.94	68.90	2	3,438	0.06%
2020/01/17	7	68.91	12	69.28	68.40	-5	3,459	-0.14%
2020/01/16	4	68.05	2	68.90	68.90	2	3,441	0.06%
2020/01/15	11	68.00	87	68.35	68.20	-76	3,415	-2.23%
2020/01/14	2	67.50	0	0.00	67.20	2	3,395	0.06%
2020/01/13	14	65.96	0	0.00	66.80	14	3,390	0.41%
2020/01/10	1	65.20	1	65.70	65.30	0	3,378	0.00%
2020/01/09	10	66.79	20	66.49	66.50	-10	3,374	-0.30%
2020/01/08	15	66.50	0	0.00	65.50	15	3,356	0.45%
2020/01/06	1	65.30	0	0.00	65.20	1	3,343	0.03%
2020/01/03	1	67.80	0	0.00	67.60	1	3,353	0.03%
2020/01/02	0	0.00	7	68.24	68.50	-7	3,364	-0.21%
2019/12/31	5	67.60	8	67.69	67.60	-3	3,369	-0.09%
2019/12/30	10	67.70	1	67.90	68.00	9	3,374	0.27%
2019/12/27	2	67.40	0	0.00	67.50	2	3,366	0.06%
2019/12/26	1	66.80	10	67.22	68.00	-9	3,355	-0.27%
2019/12/25	0	0.00	1	66.20	65.90	-1	3,333	-0.03%
2019/12/24	1	65.70	0	0.00	65.90	1	3,342	0.03%
2019/12/23	3	65.93	1	66.00	65.90	2	3,345	0.06%
2019/12/20	12	66.37	0	0.00	66.50	12	3,344	0.36%
2019/12/19	4	66.00	2	66.00	66.00	2	3,330	0.06%
2019/12/18	16	65.18	13	65.53	65.70	3	3,326	0.09%
2019/12/17	3	64.97	2	65.20	64.90	1	3,328	0.03%
2019/12/16	3	64.97	0	0.00	65.20	3	3,347	0.09%
2019/12/13	13	64.82	7	64.37	64.20	6	3,349	0.18%
2019/12/12	8	66.15	5	65.90	65.90	3	3,334	0.09%
2019/12/11	22	66.56	7	66.50	65.80	15	3,334	0.45%
2019/12/10	7	68.61	5	69.38	69.80	2	3,269	0.06%
2019/12/09	23	68.86	14	69.43	69.90	9	3,283	0.27%
2019/12/06	2	66.40	4	66.80	67.00	-2	3,272	-0.06%
2019/12/05	11	66.65	5	66.24	66.10	6	3,275	0.18%
2019/12/04	6	67.68	5	66.94	67.00	1	3,287	0.03%
2019/12/03	0	0.00	1	67.10	66.80	-1	3,329	-0.03%
2019/12/02	9	66.12	3	66.70	67.00	6	3,344	0.18%
2019/11/29	12	66.49	0	0.00	66.20	12	3,427	0.35%
2019/11/28	41	67.73	11	67.14	67.00	30	3,411	0.88%
2019/11/27	7	70.19	0	0.00	69.40	7	3,369	0.21%
2019/11/26	11	69.34	17	69.30	69.70	-6	3,345	-0.18%
2019/11/25	37	70.85	13	70.56	69.70	24	3,334	0.72%
2019/11/22	29	70.17	16	71.04	70.70	13	3,288	0.40%
2019/11/21	9	67.90	12	68.52	70.40	-3	3,231	-0.09%
2019/11/20	61	67.96	29	67.69	67.60	32	3,147	1.02%
2019/11/19	45	71.39	38	72.14	69.40	7	3,091	0.23%
2019/11/18	19	65.56	38	68.44	69.70	-19	2,685	-0.71%
2019/11/15	6	63.30	8	64.71	63.40	-2	2,513	-0.08%
2019/11/14	23	62.92	17	62.31	62.80	6	2,441	0.25%
2019/11/13	8	63.40	5	63.58	63.00	3	2,405	0.12%
2019/11/12	16	62.88	20	64.29	63.80	-4	2,360	-0.17%
2019/11/11	4	61.38	6	61.37	61.40	-2	2,139	-0.09%
2019/11/08	7	59.77	7	60.47	60.40	0	2,086	0.00%
2019/11/07	22	61.51	21	60.27	59.20	1	2,075	0.05%
2019/11/06	7	60.50	17	60.71	60.70	-10	2,016	-0.50%
2019/11/05	6	62.18	7	62.39	62.00	-1	1,992	-0.05%
2019/11/04	4	59.70	35.3	59.90	61.30	-31.3	1,890	-1.66%
2019/11/01	19	58.93	8	58.10	58.10	11	1,802	0.61%
2019/10/31	34	58.32	70	59.65	58.00	-36	1,785	-2.02%
2019/10/30	32	57.70	22	57.83	58.00	10	1,587	0.63%
2019/10/29	1	57.30	0	0.00	56.60	1	1,531	0.07%
2019/10/28	0	0.00	2	56.30	56.50	-2	1,579	-0.13%
2019/10/25	6	56.65	7	56.76	56.50	-1	1,638	-0.06%
2019/10/24	0	0.00	1	56.00	56.70	-1	1,633	-0.06%
2019/10/23	0	0.00	4	55.40	55.40	-4	1,764	-0.23%
2019/10/22	7	55.67	0	0.00	55.60	7	1,786	0.39%
2019/10/15	1	54.00	0	0.00	53.70	1	1,840	0.05%
2019/10/14	3	55.17	10	54.90	54.50	-7	1,965	-0.36%
2019/10/09	9	53.26	3	53.67	53.30	6	1,966	0.31%
2019/10/08	7	55.30	23.2	55.52	55.10	-16.2	1,962	-0.83%
2019/10/07	26	57.68	3	57.57	56.90	23	1,953	1.18%
2019/10/04	0	0.00	2	56.35	57.60	-2	1,959	-0.10%
2019/10/02	3.2	56.74	1	56.90	56.70	2.2	2,056	0.11%
2019/10/01	0	0.00	4	56.55	56.90	-4	2,052	-0.19%
2019/09/27	6	55.93	0	0.00	55.20	6	2,049	0.29%
2019/09/26	5	56.50	5	56.74	56.20	0	2,065	0.00%
2019/09/25	4	55.63	0	0.00	56.10	4	2,092	0.19%
2019/09/24	3	55.93	0	0.00	56.00	3	2,167	0.14%
2019/09/23	3	56.00	1	56.60	55.80	2	2,172	0.09%
2019/09/20	1	56.20	1	56.80	56.20	0	2,173	0.00%
2019/09/19	2	56.00	3	56.90	55.90	-1	2,166	-0.05%
2019/09/18	11	54.82	1	55.10	55.30	10	2,151	0.46%
2019/09/17	13	55.02	0	0.00	54.60	13	2,146	0.61%
2019/09/16	2	56.30	2	56.70	55.90	0	2,153	0.00%
2019/09/12	21	57.12	9	56.62	56.80	12	2,158	0.56%
2019/09/11	16	57.61	13	56.73	56.80	3	2,178	0.14%
2019/09/10	8	58.19	14	57.89	57.30	-6	2,193	-0.27%
2019/09/09	12	58.88	16	58.98	59.40	-4	2,164	-0.18%
2019/09/06	7	58.79	22	58.73	58.50	-15	2,182	-0.69%
2019/09/05	3	58.77	3	58.87	59.10	0	2,181	0.00%
2019/09/04	17.1	57.22	12	57.65	57.90	5.1	2,208	0.23%
2019/09/03	9.2	56.83	13	58.08	56.90	-3.8	2,296	-0.17%
2019/09/02	3	54.70	10	55.18	55.00	-7	2,209	-0.32%
2019/08/30	10	54.42	0	0.00	54.30	10	2,233	0.45%
2019/08/29	0	0.00	1	54.60	54.60	-1	2,219	-0.05%
2019/08/28	0.4	54.30	1	55.60	54.00	-0.6	2,229	-0.03%
2019/08/27	1	55.00	1	55.80	55.60	0	2,228	0.00%
2019/08/26	0	0.00	2	54.10	54.00	-2	2,225	-0.09%
2019/08/22	0	0.00	1	56.90	56.30	-1	2,238	-0.04%
2019/08/21	0	0.00	1	55.40	55.40	-1	2,228	-0.04%
2019/08/20	1	55.10	15	55.69	55.10	-14	2,238	-0.63%
2019/08/19	0	0.00	8	54.60	55.00	-8	2,241	-0.36%
2019/08/16	13	53.47	1	53.50	53.20	12	2,250	0.53%
2019/08/15	1	52.80	0	0.00	52.50	1	2,301	0.04%
2019/08/14	7	53.51	2	53.70	53.20	5	2,375	0.21%
2019/08/13	6	53.12	6	52.90	52.80	0	2,405	0.00%
2019/08/12	7	53.21	5	53.10	53.20	2	2,441	0.08%
2019/08/08	6	53.57	7	52.19	53.80	-1	2,452	-0.04%
2019/08/07	1	52.30	0	0.00	52.00	1	2,465	0.04%
2019/08/06	9	50.64	0	0.00	51.40	9	2,505	0.36%
2019/08/05	20.3	54.18	5	53.90	52.00	15.3	2,501	0.61%
2019/08/02	0	0.00	1	57.50	56.80	-1	2,508	-0.04%
2019/08/01	1	59.10	1	59.40	59.40	0	2,548	0.00%
2019/07/31	2	57.15	1	58.60	58.80	1	2,641	0.04%
2019/07/30	29	58.90	7	57.67	57.90	22	2,818	0.78%
2019/07/29	27	58.96	8	59.28	59.40	19	2,895	0.66%
2019/07/26	6	56.80	10	57.78	57.50	-4	2,993	-0.13%
2019/07/25	10	58.04	16	58.41	57.30	-6	2,998	-0.20%
2019/07/23	0	55.50	8	55.16	55.10	-8	2,853	-0.28%
2019/07/22	11	55.18	2	55.00	55.10	9	2,851	0.32%
2019/07/18	2	56.90	0	0.00	55.80	2	2,866	0.07%
2019/07/17	2	55.85	3	56.93	56.90	-1	2,884	-0.03%
2019/07/16	2	58.50	10	57.78	55.80	-8	2,878	-0.28%
2019/07/12	13	57.27	15	56.15	55.80	-2	2,765	-0.07%
2019/07/11	5	56.18	5	55.82	56.30	0	2,759	0.00%
2019/07/10	2	55.85	5	56.10	56.20	-3	2,787	-0.11%
2019/07/09	8	55.65	13	55.72	55.80	-5	2,790	-0.18%
2019/07/08	5	57.44	15	56.49	57.60	-10	2,751	-0.36%
2019/07/04	0	0.00	1	56.00	55.90	-1	2,787	-0.04%
2019/07/03	15	55.77	2	55.70	56.10	13	2,828	0.46%
2019/07/02	11	55.95	4	56.38	55.40	7	2,817	0.25%
2019/07/01	3	56.00	15.2	55.68	56.00	-12.2	2,799	-0.43%
2019/06/28	5	53.14	1	52.90	52.80	4	2,742	0.15%
2019/06/27	4	52.90	1	53.10	53.00	3	2,763	0.11%
2019/06/26	1	52.00	2	52.60	52.60	-1	2,869	-0.03%
2019/06/25	7	52.59	3	53.50	52.10	4	2,918	0.14%
2019/06/24	1	53.30	0	0.00	53.40	1	2,924	0.03%
2019/06/21	2	53.35	0	0.00	53.30	2	2,950	0.07%
2019/06/20	3	53.73	2	53.80	54.30	1	2,966	0.03%
2019/06/19	13	53.88	7	53.64	53.60	6	2,999	0.20%
2019/06/18	9	54.16	28	53.64	52.60	-19	3,011	-0.63%
2019/06/17	8	53.53	8	53.14	53.10	0	2,997	0.00%
2019/06/14	20	53.65	6	53.85	54.00	14	3,091	0.45%
2019/06/13	16	53.26	15	53.37	54.30	1	3,127	0.03%
2019/06/12	17	53.26	17	53.36	52.90	0	3,266	0.00%
2019/06/11	2	51.75	31	50.59	53.00	-29	3,239	-0.90%
2019/06/10	3.5	48.31	1	48.85	48.20	2.5	3,180	0.08%
2019/06/06	12	48.29	7	48.30	48.00	5	3,316	0.15%
2019/06/05	20	47.95	0	0.00	47.25	20	3,329	0.60%
2019/06/04	5	47.40	0	0.00	47.20	5	3,440	0.15%
2019/06/03	10	47.93	0	0.00	47.90	10	3,497	0.29%
2019/05/29	0.3	48.40	3	47.87	48.15	-2.7	3,504	-0.08%
2019/05/28	2	47.10	1	47.55	48.00	1	3,492	0.03%
2019/05/27	0	0.00	5	46.62	46.15	-5	3,475	-0.14%
2019/05/24	3	47.42	3	46.98	46.30	0	3,473	0.00%
2019/05/23	4	45.94	22	45.47	47.25	-18	3,457	-0.52%
2019/05/22	8	47.35	8	46.87	46.30	0	3,449	0.00%
2019/05/21	25	44.88	1	44.35	47.00	24	3,416	0.70%
2019/05/20	10	43.13	0	0.00	42.75	10	3,348	0.30%
2019/05/17	4	45.90	1	45.80	44.95	3	3,325	0.09%
2019/05/16	3.2	47.56	7	47.16	47.10	-3.8	3,355	-0.11%
2019/05/15	4	49.18	2	49.15	49.00	2	3,342	0.06%
2019/05/14	6	48.47	0	0.00	48.40	6	3,324	0.18%
2019/05/13	4	49.89	0	0.00	49.80	4	3,276	0.12%
2019/05/10	9	50.96	0	0.00	51.60	9	3,263	0.28%
2019/05/09	12	54.38	13	53.75	53.10	-1	3,187	-0.03%
2019/05/08	7	57.40	2	58.50	56.50	5	3,103	0.16%
2019/05/07	8	59.46	13	59.62	58.70	-5	2,964	-0.17%
2019/05/06	5	55.98	8	56.13	56.80	-3	2,777	-0.11%
2019/05/03	14	54.96	28	55.22	55.90	-14	2,634	-0.53%
2019/05/02	1	51.20	19	51.67	52.50	-18	2,474	-0.73%
2019/04/30	1	49.70	1	49.25	49.90	0	2,447	0.00%
2019/04/29	7	50.21	0	0.00	48.70	7	2,448	0.29%
2019/04/26	5	51.04	5	51.00	51.20	0	2,435	0.00%
2019/04/25	2	51.60	1	51.90	52.20	1	2,448	0.04%
2019/04/24	5	50.88	0	0.00	51.40	5	2,452	0.20%
2019/04/23	8	51.64	10	51.75	51.30	-2	2,465	-0.08%
2019/04/22	7	52.84	2.1	53.16	53.40	4.9	2,451	0.20%
2019/04/19	6	51.93	1	51.90	51.60	5	2,435	0.21%
2019/04/18	2	50.35	5	50.60	50.50	-3	2,426	-0.12%
2019/04/17	1	52.40	0	0.00	52.20	1	2,425	0.04%
2019/04/16	0	0.00	2	53.30	53.40	-2	2,424	-0.08%
2019/04/15	1	50.00	2	50.80	51.10	-1	2,418	-0.04%
2019/04/11	5	51.34	8	51.16	51.80	-3	2,397	-0.13%
2019/04/10	10	49.53	2	50.20	49.25	8	2,321	0.34%
2019/04/09	12	50.93	11	51.35	49.75	1	2,292	0.04%
2019/04/08	0	0.00	3	52.50	52.70	-3	2,231	-0.13%
2019/04/03	0	0.00	2	53.30	53.00	-2	2,213	-0.09%
2019/04/02	3	53.43	1	53.00	53.30	2	2,194	0.09%
2019/04/01	4	53.45	0	0.00	52.80	4	2,166	0.18%
2019/03/29	5	53.46	7	53.61	53.70	-2	2,134	-0.09%
2019/03/28	8	51.51	2	52.70	51.00	6	2,020	0.30%
2019/03/27	0	0.00	1	52.70	53.40	-1	1,966	-0.05%
2019/03/26	10	53.82	8	52.90	53.00	2	1,947	0.10%
2019/03/25	0	0.00	5	53.20	52.40	-5	1,913	-0.26%
2019/03/22	7	56.14	5	57.90	55.50	2	1,869	0.11%
2019/03/21	2	55.40	1	56.20	55.60	1	1,811	0.06%
2019/03/20	1	54.70	1	54.90	56.00	0	1,767	0.00%
2019/03/19	29	55.48	29	55.73	55.20	0	1,712	0.00%
2019/03/18	13	53.03	12	53.70	53.70	1	1,596	0.06%
2019/03/15	21	51.71	47.1	51.85	54.20	-26.1	1,518	-1.72%
2019/03/14	4	49.99	6	49.24	49.60	-2	1,339	-0.15%
2019/03/13	10	48.43	3	48.35	48.65	7	1,274	0.55%
2019/03/12	6	49.54	5	49.88	47.00	1	1,217	0.08%
2019/03/11	6	48.20	0	0.00	47.80	6	1,060	0.57%
2019/03/08	13	47.82	23	48.40	48.90	-10	1,014	-0.99%
2019/03/07	1	46.00	41	45.71	46.35	-40	888	-4.50%
2019/03/06	1	42.65	0	0.00	42.75	1	819	0.12%
2019/03/05	0	0.00	2	44.00	43.00	-2	812	-0.25%
2019/03/04	0	0.00	26	42.87	43.60	-26	798	-3.26%
2019/02/26	0	0.00	22	41.40	41.00	-22	752	-2.92%
2019/02/25	3	41.00	0	0.00	41.25	3	748	0.40%
2019/02/22	0	0.00	3	42.10	41.85	-3	733	-0.41%
2019/02/21	24	42.23	6	42.08	41.60	18	726	2.48%
2019/02/20	0	0.00	1	42.30	41.75	-1	709	-0.14%
2019/02/19	0	0.00	3	41.70	42.00	-3	686	-0.44%
2019/02/15	2	40.38	19	41.09	41.20	-17	655	-2.59%
2019/02/14	0	0.00	1	37.80	39.00	-1	583	-0.17%
2019/02/13	2	37.55	0	0.00	37.55	2	571	0.35%
2019/02/12	4	38.59	13	38.56	38.40	-9	555	-1.62%
2019/02/11	10	38.44	14	38.40	38.95	-4	546	-0.73%
2019/01/30	5	37.05	0	0.00	36.95	5	519	0.96%
2019/01/29	0	0.00	10	36.57	37.00	-10	516	-1.94%
2019/01/25	10	37.15	3	37.18	36.95	7	517	1.35%
2019/01/24	0	0.00	5	36.30	36.30	-5	519	-0.96%
2019/01/22	0	0.00	4	36.80	36.75	-4	505	-0.79%
2019/01/18	0	0.00	4	36.60	36.60	-4	491	-0.81%
2019/01/17	4	37.21	7.4	37.41	36.80	-3.4	481	-0.70%
2019/01/16	1	37.20	21	37.22	37.00	-20	457	-4.37%
2019/01/15	0.4	36.40	3	36.28	36.40	-2.6	424	-0.61%
2019/01/14	0	0.00	7	35.74	35.80	-7	398	-1.76%
2019/01/09	31	35.00	10	34.65	34.65	21	355	5.91%
2019/01/08	0	0.00	1	34.90	35.00	-1	337	-0.30%
2019/01/07	0	0.00	2	34.30	34.70	-2	319	-0.63%
2019/01/04	11	31.45	2	32.03	33.30	9	275	3.27%
2019/01/03	2	30.35	0	0.00	30.30	2	252	0.79%
2019/01/02	0	0.00	16	30.50	30.45	-16	258	-6.20%
2018/12/28	0	0.00	1	29.90	29.95	-1	256	-0.39%
2018/12/26	1	29.10	0	0.00	29.00	1	261	0.38%
2018/12/25	1	29.15	0	0.00	29.20	1	259	0.39%
2018/12/24	0	0.00	1	29.75	29.75	-1	261	-0.38%
2018/12/20	2	29.00	0	0.00	28.90	2	278	0.72%
2018/12/19	2	29.20	0	0.00	29.20	2	277	0.72%
2018/12/11	5	29.35	0	0.00	29.40	5	273	1.83%
2018/12/10	2	29.55	0	0.00	29.55	2	272	0.73%
2018/12/06	2	29.50	1	29.65	29.60	1	280	0.36%
2018/12/05	1	30.20	1	30.40	30.15	0	284	0.00%
2018/11/29	0	0.00	1	31.00	30.75	-1	293	-0.34%
2018/11/20	0	0.00	10	30.20	30.40	-10	298	-3.35%
2018/11/13	2	27.90	0	0.00	28.65	2	303	0.66%
2018/11/12	9	29.07	0	0.00	28.70	9	302	2.97%
2018/11/09	5	29.60	0	0.00	29.70	5	299	1.67%
2018/11/08	0	0.00	1	30.10	29.95	-1	296	-0.34%
2018/11/05	0	0.00	1	28.85	29.00	-1	308	-0.32%
2018/11/02	0	0.00	1	28.60	29.00	-1	312	-0.32%
2018/11/01	3	28.05	0	0.00	28.50	3	308	0.97%
2018/10/30	4	26.38	0	0.00	26.40	4	311	1.28%
2018/10/26	12	27.22	0	0.00	26.90	12	359	3.33%
2018/10/25	3	27.25	0	0.00	27.00	3	364	0.82%
2018/10/24	5	28.09	0	0.00	28.00	5	361	1.38%
2018/10/23	1	28.25	0	0.00	28.00	1	362	0.28%
2018/10/19	3	27.55	0	0.00	27.75	3	362	0.83%
2018/10/18	4	28.23	0	0.00	28.30	4	360	1.11%
2018/10/17	6	28.90	0	0.00	28.55	6	359	1.67%
2018/10/16	2	29.35	0	0.00	29.40	2	360	0.56%
2018/10/12	0	0.00	3	28.15	28.60	-3	353	-0.85%
2018/10/11	4	26.50	0	0.00	26.95	4	346	1.15%
2018/10/09	5	28.40	0	0.00	28.30	5	334	1.50%
2018/10/05	8	29.81	0	0.00	29.20	8	328	2.43%
2018/10/03	1	30.40	0	0.00	30.45	1	323	0.31%
2018/10/02	2	30.73	5	30.72	30.70	-3	324	-0.92%
2018/09/28	7	30.26	0	0.00	30.20	7	327	2.14%
2018/09/27	6	30.84	0	0.00	30.70	6	315	1.90%
2018/09/26	2	30.95	0	0.00	31.10	2	321	0.62%
2018/09/25	2	31.10	0	0.00	31.10	2	328	0.61%
2018/09/19	0	0.00	2	31.45	31.50	-2	339	-0.59%
2018/09/18	5	30.92	0	0.00	30.95	5	340	1.47%
2018/09/13	0	0.00	2	31.40	31.25	-2	346	-0.58%
2018/09/12	2	30.45	0	0.00	30.35	2	345	0.58%
2018/09/11	1	30.50	0	0.00	30.85	1	351	0.28%
2018/09/10	7	31.44	0	0.00	31.20	7	353	1.98%
2018/09/07	3	32.83	0	0.00	32.65	3	348	0.86%
2018/09/06	3	33.93	0	0.00	33.80	3	371	0.81%
2018/09/04	3	34.53	0	0.00	34.70	3	385	0.78%
2018/09/03	2	35.00	1	35.05	35.00	1	399	0.25%
2018/08/31	2	35.25	0	0.00	35.25	2	401	0.50%
2018/08/28	0	0.00	2	34.35	34.30	-2	414	-0.48%
2018/08/27	2	32.55	0	0.00	33.60	2	414	0.48%
2018/08/23	6	33.13	0	0.00	33.50	6	410	1.46%
2018/08/13	6	34.77	0	0.00	35.00	6	460	1.30%
2018/08/10	5	36.02	0	0.00	35.90	5	452	1.11%
2018/08/09	7	36.17	0	0.00	36.15	7	447	1.56%
2018/08/08	2	36.83	0	0.00	36.70	2	448	0.45%
2018/08/07	8	37.32	23	37.05	37.10	-15	451	-3.32%
2018/08/06	4	37.75	0	0.00	37.90	4	455	0.88%
2018/08/03	28	38.03	6	38.29	38.30	22	470	4.68%
2018/08/02	3	36.95	0	0.00	36.90	3	455	0.66%
2018/07/23	1	36.80	0	0.00	37.00	1	475	0.21%
2018/07/11	1	37.70	3	37.60	37.35	-2	700	-0.29%
2018/07/09	3	37.25	0	0.00	37.00	3	725	0.41%
2018/07/06	1	37.00	0	0.00	37.95	1	746	0.13%
2018/07/03	0	0.00	3	39.95	39.80	-3	837	-0.36%
2018/06/28	8	39.97	0	0.00	40.00	8	884	0.90%
2018/06/26	3	40.00	0	0.00	40.50	3	1,052	0.29%
2018/06/25	4	40.95	1	41.10	41.00	3	1,201	0.25%
2018/06/20	7	41.64	0	0.00	42.50	7	1,336	0.52%
2018/06/19	1	42.70	5	43.46	43.65	-4	1,336	-0.30%
2018/06/15	5	43.80	0	0.00	44.00	5	1,340	0.37%
2018/06/14	1	46.15	5	46.00	43.90	-4	1,349	-0.30%
2018/06/12	0	0.00	1	44.20	44.35	-1	1,388	-0.07%
2018/06/11	0	0.00	1	43.90	44.40	-1	1,446	-0.07%
2018/06/08	1	43.30	0	0.00	42.85	1	1,501	0.07%
2018/06/07	0	0.00	9	43.44	43.30	-9	1,534	-0.59%
2018/06/06	0	0.00	1	42.40	42.10	-1	1,550	-0.06%
2018/06/05	4	41.98	0	0.00	41.80	4	1,555	0.26%
2018/06/04	5	42.75	0	0.00	42.70	5	1,555	0.32%
2018/06/01	1	42.70	0	0.00	42.95	1	1,569	0.06%
2018/05/30	2	42.78	0	0.00	42.75	2	1,609	0.12%
2018/05/29	0	0.00	4	43.88	43.40	-4	1,613	-0.25%
2018/05/28	1	42.25	0	0.00	43.20	1	1,615	0.06%
2018/05/25	3	42.47	0	0.00	42.35	3	1,644	0.18%
2018/05/22	4	42.48	4	41.95	41.90	0	1,880	0.00%
2018/05/11	2	40.00	0	0.00	40.20	2	2,252	0.09%
2018/05/04	0	0.00	1	44.80	44.40	-1	2,277	-0.04%
2018/04/30	1	45.80	0	0.00	45.05	1	2,259	0.04%
2018/04/26	10	47.00	10	44.62	44.00	0	2,256	0.00%
2018/04/25	4	43.80	1	46.00	46.40	3	2,258	0.13%
2018/04/24	3	44.07	0	0.00	44.15	3	2,250	0.13%
2018/04/23	0	0.00	1	49.35	46.10	-1	2,222	-0.05%
2018/04/18	1	47.90	0	0.00	49.00	1	2,144	0.05%
2018/04/17	0	0.00	2	50.00	47.90	-2	2,123	-0.09%
2018/04/13	2	47.80	0	0.00	48.10	2	2,048	0.10%
2018/04/12	2	48.10	1	49.30	48.00	1	2,043	0.05%
2018/04/11	3	48.32	10	47.93	49.50	-7	2,025	-0.35%
2018/04/03	1	46.55	0	0.00	45.90	1	1,956	0.05%
2018/04/02	0	0.00	4	46.63	47.30	-4	1,932	-0.21%
2018/03/30	3	46.00	1	46.40	45.45	2	1,896	0.11%
2018/03/29	13	45.76	7	45.91	46.30	6	1,842	0.33%
2018/03/28	2	42.63	8	42.53	43.85	-6	1,726	-0.35%
2018/03/27	4	40.08	0	0.00	40.50	4	1,574	0.25%
2018/03/26	3	39.90	5	39.11	39.90	-2	1,521	-0.13%
2018/03/23	2	36.80	0	0.00	37.45	2	1,446	0.14%
2018/03/16	3	39.00	0	0.00	38.10	3	1,396	0.21%
2018/03/15	0	0.00	28	38.67	39.60	-28	1,340	-2.09%
2018/03/14	3	37.70	0	0.00	37.25	3	1,281	0.23%
2018/03/09	0.2	35.00	0	0.00	35.20	0.2	1,165	0.02%
2018/03/06	0	0.00	1	34.90	34.90	-1	1,158	-0.09%
2018/03/05	1	36.90	0	0.00	35.50	1	1,154	0.09%
2018/02/27	0	0.00	2	36.15	35.70	-2	1,136	-0.18%
2018/02/26	12	38.04	10	36.75	37.00	2	1,106	0.18%
2018/02/23	2	36.00	0	0.00	36.90	2	1,033	0.19%
2018/02/22	2	36.30	12	37.30	35.20	-10	968	-1.03%
2018/02/21	5	36.30	10	35.88	36.10	-5	861	-0.58%
2018/02/09	5	32.87	4	33.55	33.85	1	739	0.14%
2018/02/08	2	33.18	11	32.97	33.05	-9	694	-1.30%
2018/02/07	11	32.28	9	33.12	33.00	2	674	0.30%
2018/02/06	3	32.02	0	0.00	31.15	3	643	0.47%
2018/02/05	1	34.10	1	34.30	33.85	0	628	0.00%
2018/02/02	0	0.00	32	32.21	33.05	-32	541	-5.91%
2018/01/31	12	31.87	0	0.00	31.80	12	533	2.25%
2018/01/26	2	31.10	0	0.00	31.20	2	571	0.35%
2018/01/25	2	31.15	0	0.00	31.30	2	641	0.31%
2018/01/24	0	0.00	5	31.20	31.40	-5	650	-0.77%
2018/01/19	14	32.22	9	32.11	32.10	5	723	0.69%
2018/01/15	4	30.85	0	0.00	30.70	4	875	0.46%
2018/01/12	1	31.05	0	0.00	31.05	1	901	0.11%
2018/01/11	0	0.00	1	30.85	31.25	-1	945	-0.11%
2018/01/09	2	31.23	0	0.00	31.50	2	1,098	0.18%
2018/01/08	4	31.76	0	0.00	31.55	4	1,237	0.32%
2018/01/04	11	33.20	0	0.00	32.85	11	1,349	0.82%