同致 (3552)-國泰-桃園券商分點個股進出

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

同致

(3552)

可現股當沖

股價
113.5
漲跌
▲4.0
漲幅
+3.65%
成交量
1,910張
產業
上櫃其他電子類股
639人加入追蹤

立即追蹤
本地時間:14:30

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

同致 (3552)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	14	114.32	10	115.10	113.50	4	261	1.53%
2024/04/29	0.2	106.00	0	0.00	109.50	0.2	231	0.08%
2024/04/26	5	103.50	1	103.50	104.50	4	228	1.75%
2024/04/24	1	106.00	0	0.00	106.00	1	229	0.44%
2024/04/23	2	102.50	0	0.00	104.50	2	234	0.85%
2024/04/22	1	104.50	0	0.00	102.00	1	234	0.43%
2024/04/19	0	103.17	0	0.00	102.00	0	232	0.01%
2024/04/18	0	0.00	0	106.17	107.00	0	228	0.00%
2024/04/17	1	106.50	0	0.00	106.50	1	229	0.44%
2024/04/16	5.2	104.54	0	0.00	105.00	5.2	227	2.27%
2024/04/15	0.1	110.97	0	0.00	109.00	0.1	222	0.04%
2024/04/12	5	112.01	0	0.00	112.50	5	217	2.32%
2024/04/11	0	115.47	1	116.00	115.50	-1	209	-0.46%
2024/04/10	0.1	116.50	0	0.00	116.50	0.1	213	0.05%
2024/04/09	0	117.00	0	0.00	117.00	0	211	0.00%
2024/04/08	5.1	116.99	0	0.00	116.50	5.1	210	2.43%
2024/04/03	5	119.00	0	0.00	119.00	5	207	2.41%
2024/04/02	0	121.50	0	0.00	120.50	0	208	0.00%
2024/04/01	0	120.50	2	122.00	122.00	-2	208	-0.96%
2024/03/29	0	121.00	0	0.00	120.50	0	208	0.01%
2024/03/28	0	120.88	0	0.00	120.50	0	208	0.00%
2024/03/27	1	120.00	0	0.00	121.00	1	206	0.48%
2024/03/22	0	121.60	0	0.00	122.50	0	212	0.00%
2024/03/20	0.1	121.00	0	0.00	120.50	0.1	216	0.05%
2024/03/19	0	121.50	0	0.00	120.00	0	220	0.00%
2024/03/18	0	0.00	10	119.50	120.00	-10	222	-4.49%
2024/03/15	5.2	118.54	0	0.00	118.50	5.2	221	2.33%
2024/03/14	0.1	121.62	2	122.50	119.50	-1.9	219	-0.87%
2024/03/13	2	124.50	1	125.50	124.00	1	220	0.46%
2024/03/11	1	126.49	0.1	125.50	125.50	0.9	223	0.40%
2024/03/08	1	128.48	1	125.00	125.00	0	225	0.01%
2024/03/07	2	128.00	0	0.00	128.00	2	230	0.87%
2024/03/06	1	130.00	0	0.00	129.00	1	272	0.37%
2024/03/05	0	130.00	0	0.00	129.00	0	300	0.00%
2024/03/04	0	132.00	0	0.00	130.00	0	303	0.00%
2024/03/01	0	132.90	0	0.00	131.50	0	304	0.00%
2024/02/29	0	132.60	0	0.00	133.00	0	312	0.00%
2024/02/27	0	132.03	0	0.00	132.00	0	316	0.01%
2024/02/26	0	133.00	0	0.00	133.50	0	322	0.00%
2024/02/23	0	133.50	0	0.00	131.50	0	326	0.00%
2024/02/22	0	133.00	0	0.00	133.00	0	333	0.00%
2024/02/21	0	134.00	0	0.00	133.00	0	339	0.00%
2024/02/20	0	134.00	0	0.00	133.00	0	341	0.00%
2024/02/19	0	135.00	0	0.00	134.00	0	339	0.00%
2024/02/16	0	133.00	0	0.00	133.50	0	341	0.00%
2024/02/15	0	0.00	1	130.50	131.00	-1	340	-0.29%
2024/02/05	0	130.00	0	0.00	127.50	0	343	0.00%
2024/02/01	1	129.01	2	129.00	129.50	-1	347	-0.29%
2024/01/31	0	130.39	0	0.00	130.00	0	349	0.01%
2024/01/30	0.2	132.00	0	0.00	131.00	0.2	351	0.06%
2024/01/29	0	0.00	1	133.00	133.00	-1	356	-0.28%
2024/01/26	0	131.00	0	0.00	130.50	0	363	0.00%
2024/01/25	0.1	131.53	1	130.50	130.00	-0.9	366	-0.24%
2024/01/24	2	132.25	0	0.00	131.50	2	368	0.54%
2024/01/22	1	131.50	1	131.00	131.00	0	371	0.01%
2024/01/19	0.1	131.50	0	0.00	129.50	0.1	372	0.01%
2024/01/18	1.1	130.95	0	0.00	131.50	1.1	375	0.28%
2024/01/17	2.2	131.00	0	0.00	129.00	2.2	376	0.60%
2024/01/16	2	133.03	0	0.00	133.00	2	371	0.55%
2024/01/15	1	135.50	1	135.00	135.00	0	375	0.00%
2024/01/11	0	0.00	3	136.33	136.00	-3	378	-0.79%
2024/01/10	2.1	134.50	0	0.00	133.50	2.1	383	0.55%
2024/01/09	0	137.00	0	0.00	135.50	0	386	0.01%
2024/01/08	1.1	137.14	0	0.00	138.00	1.1	387	0.29%
2024/01/05	0	140.00	0	0.00	138.50	0	402	0.01%
2024/01/04	2	140.01	0	0.00	138.50	2	421	0.48%
2024/01/03	0	142.97	0	0.00	143.00	0	438	0.01%
2024/01/02	0	0.00	3.1	145.48	144.00	-3.1	439	-0.70%
2023/12/29	1	146.00	1	146.00	145.50	0	440	0.00%
2023/12/28	0	0.00	1	145.00	145.00	-1	438	-0.23%
2023/12/27	0	0.00	5	144.50	145.00	-5	437	-1.14%
2023/12/22	1	143.51	1	144.00	144.50	0	442	0.00%
2023/12/21	0	143.61	0	0.00	143.50	0	442	0.01%
2023/12/20	2	144.25	0	0.00	143.00	2	443	0.46%
2023/12/19	0	144.63	2	145.00	144.00	-2	440	-0.45%
2023/12/18	1.1	147.05	1	147.53	147.50	0	435	0.01%
2023/12/15	0	146.96	2	148.25	147.50	-2	438	-0.45%
2023/12/14	3.5	145.62	2	147.00	145.50	1.5	434	0.35%
2023/12/13	1	146.50	0	0.00	146.00	1	431	0.23%
2023/12/11	2	147.00	0	0.00	147.00	2	439	0.46%
2023/12/08	2	149.50	1	149.50	147.00	1	441	0.23%
2023/12/07	2	147.25	1	146.50	146.00	1	446	0.22%
2023/12/05	1	148.50	0	0.00	148.00	1	484	0.21%
2023/12/04	0	0.00	3	149.83	149.00	-3	481	-0.62%
2023/12/01	3	151.83	1	152.00	151.50	2	472	0.42%
2023/11/30	2	149.50	7.1	149.10	150.00	-5.1	428	-1.20%
2023/11/29	0	0.00	1	145.00	144.50	-1	399	-0.25%
2023/11/27	0.1	142.50	0	0.00	142.00	0.1	397	0.03%
2023/11/24	2	144.00	0	0.00	143.50	2	391	0.51%
2023/11/21	1	143.50	2	141.50	141.50	-1	377	-0.26%
2023/11/20	0.1	142.50	0.1	142.50	142.50	0	371	0.01%
2023/11/17	0	0.00	0.5	140.30	140.00	-0.5	365	-0.14%
2023/11/14	1	136.50	0	0.00	137.00	1	358	0.28%
2023/11/13	0	0.00	1	137.50	138.50	-1	356	-0.28%
2023/11/10	0	0.00	0.1	141.50	141.00	-0.1	352	-0.01%
2023/11/09	0	0.00	1	138.50	141.00	-1	351	-0.28%
2023/11/08	0	0.00	1	141.00	140.50	-1	360	-0.28%
2023/11/07	2	140.00	1	140.00	140.50	1	360	0.28%
2023/11/06	2	140.75	3	140.50	141.00	-1	365	-0.27%
2023/11/03	0	0.00	1	139.00	139.00	-1	365	-0.27%
2023/11/01	1	134.00	0	0.00	132.50	1	359	0.28%
2023/10/26	0	136.50	0	0.00	134.50	0	366	0.00%
2023/10/20	0	137.50	0	0.00	138.00	0	368	0.00%
2023/10/18	3	141.16	2	138.75	139.00	1	378	0.27%
2023/10/17	3	141.00	3	142.17	142.00	0	377	0.00%
2023/10/16	0	0.00	2	142.25	141.50	-2	380	-0.53%
2023/10/13	1	144.50	2	144.50	143.50	-1	391	-0.26%
2023/10/12	1	140.50	9	143.38	142.50	-8	380	-2.11%
2023/10/11	3.3	140.23	1	141.00	139.00	2.3	362	0.62%
2023/10/04	0	133.00	0	0.00	133.00	0	357	0.00%
2023/10/03	1	136.00	1	134.50	134.00	0	363	0.00%
2023/09/28	0	0.00	1	131.50	131.00	-1	367	-0.27%
2023/09/27	1	130.00	0	0.00	130.00	1	369	0.27%
2023/09/25	0	0.00	2	135.00	135.00	-2	375	-0.53%
2023/09/22	1	132.50	0	0.00	132.50	1	378	0.26%
2023/09/13	1	138.50	0	0.00	138.00	1	401	0.25%
2023/09/12	2.1	138.53	2.1	142.02	140.00	0	401	-0.01%
2023/09/11	1	140.03	1	140.00	139.00	0	393	0.01%
2023/09/08	0	0.00	31	133.23	140.00	-31	392	-7.90%
2023/09/07	0	0.00	9	131.50	131.50	-9	382	-2.35%
2023/09/06	1	131.00	0	0.00	130.50	1	402	0.25%
2023/09/01	11	131.36	0	0.00	131.50	11	421	2.61%
2023/08/31	0	0.00	1	131.00	130.00	-1	426	-0.23%
2023/08/30	1	127.00	1	128.50	128.50	0	426	0.00%
2023/08/28	10	122.50	0	0.00	122.50	10	450	2.22%
2023/08/24	8	125.00	0	0.00	125.50	8	487	1.64%
2023/08/18	1	126.50	0	0.00	126.00	1	498	0.20%
2023/08/16	0	126.00	1	125.50	126.00	-1	513	-0.19%
2023/08/15	11	122.00	0	0.00	124.00	11	514	2.14%
2023/08/14	5	121.00	8	118.94	120.00	-3	517	-0.58%
2023/08/11	12	126.00	0	0.00	125.50	12	518	2.32%
2023/08/10	4.1	129.61	0	0.00	127.00	4.1	522	0.78%
2023/08/09	0	135.25	0	0.00	135.00	0	517	0.00%
2023/08/08	0.1	134.00	0	0.00	133.00	0.1	515	0.02%
2023/08/07	0	136.00	0	0.00	134.50	0	518	0.00%
2023/08/04	0	136.50	0	0.00	136.50	0	523	0.00%
2023/08/01	0	0.00	1	140.50	140.50	-1	520	-0.19%
2023/07/31	1	138.50	0	0.00	138.00	1	520	0.19%
2023/07/28	1	138.00	0	0.00	137.50	1	521	0.19%
2023/07/27	1	139.00	1	139.00	138.00	0	525	0.00%
2023/07/26	2	137.25	0	0.00	138.00	2	531	0.38%
2023/07/25	0	0.00	0.1	136.50	137.00	-0.1	534	-0.02%
2023/07/24	13.1	133.01	1	133.50	133.00	12.1	533	2.27%
2023/07/21	6	136.17	0	0.00	136.00	6	531	1.13%
2023/07/20	3	139.00	0	0.00	139.00	3	532	0.56%
2023/07/19	3	140.00	0	0.00	140.00	3	530	0.57%
2023/07/18	9	142.44	1	142.50	141.00	8	547	1.46%
2023/07/17	1	147.00	0	147.14	146.00	1	545	0.18%
2023/07/14	1	148.00	1	148.00	148.00	0	573	0.00%
2023/07/13	2	149.75	1.1	149.09	146.50	0.9	577	0.16%
2023/07/12	3	151.50	3.2	151.28	149.50	-0.2	578	-0.03%
2023/07/11	0	0.00	6	148.50	148.50	-6	574	-1.04%
2023/07/10	1	148.50	0	0.00	147.00	1	593	0.17%
2023/07/07	7	145.79	0	0.00	145.50	7	594	1.18%
2023/07/06	0	0.00	1	150.00	148.00	-1	598	-0.17%
2023/07/05	0	0.00	1	148.02	147.50	-1	599	-0.17%
2023/07/04	1	148.50	1.1	148.13	148.00	-0.1	606	-0.02%
2023/07/03	2	148.00	4	147.63	147.50	-2	616	-0.32%
2023/06/30	0	146.00	1	146.50	145.50	-1	621	-0.16%
2023/06/28	1.5	145.00	1	143.50	144.00	0.5	667	0.08%
2023/06/27	1	146.50	2	144.25	144.00	-1	719	-0.14%
2023/06/26	1.3	148.22	0	0.00	147.50	1.3	821	0.16%
2023/06/21	1.1	149.68	0	0.00	151.00	1.1	879	0.13%
2023/06/20	0	0.00	1	147.00	147.00	-1	875	-0.11%
2023/06/19	0	150.00	1	149.00	149.00	-1	890	-0.11%
2023/06/16	2	151.00	8	150.81	151.50	-6	901	-0.67%
2023/06/15	1	153.00	1	152.50	151.50	0	901	0.00%
2023/06/14	4	157.13	2	155.50	154.00	2	905	0.22%
2023/06/13	1	155.50	1.8	155.50	156.00	-0.8	914	-0.08%
2023/06/12	6	154.83	2.2	155.55	154.50	3.8	946	0.40%
2023/06/09	1	153.00	4.1	154.12	153.00	-3.1	947	-0.32%
2023/06/08	0.1	152.00	2.1	152.99	151.50	-2	971	-0.20%
2023/06/06	0	152.00	0	0.00	151.50	0	1,030	0.00%
2023/06/05	0	154.75	0	154.50	154.00	0	1,134	0.00%
2023/06/02	1	154.50	1	154.50	154.50	0	1,292	0.00%
2023/06/01	1	154.00	7.3	154.21	153.50	-6.3	1,288	-0.49%
2023/05/31	0	153.00	2	153.00	153.50	-2	1,276	-0.16%
2023/05/30	2	151.75	2	152.50	151.50	0	1,270	0.00%
2023/05/29	0	148.50	1	148.50	148.50	-1	1,246	-0.08%
2023/05/26	0.4	149.00	0	0.00	146.50	0.4	1,251	0.03%
2023/05/25	0	149.50	0	0.00	149.00	0	1,252	0.00%
2023/05/24	1	149.00	6	148.58	149.00	-5	1,267	-0.39%
2023/05/23	4	149.38	7	150.79	148.50	-3	1,276	-0.23%
2023/05/22	1.2	147.93	0	0.00	147.00	1.2	1,296	0.09%
2023/05/19	0	0.00	0	147.33	146.00	0	1,355	0.00%
2023/05/18	2	147.00	1	146.50	146.50	1	1,367	0.07%
2023/05/17	0	0.00	12	147.71	148.00	-12	1,383	-0.87%
2023/05/16	1.1	145.00	1	145.00	144.50	0.1	1,387	0.00%
2023/05/15	0	141.88	0	0.00	142.00	0	1,393	0.00%
2023/05/12	3	144.00	5	142.90	143.50	-2	1,423	-0.14%
2023/05/11	0.2	142.68	2	141.00	140.50	-1.8	1,490	-0.12%
2023/05/10	1	143.50	4	142.38	143.50	-3	1,495	-0.20%
2023/05/09	1	140.50	2	140.25	140.50	-1	1,497	-0.07%
2023/05/08	1	144.00	0	145.00	143.00	1	1,510	0.07%
2023/05/05	0	144.00	0	0.00	144.00	0	1,537	0.00%
2023/05/04	1	143.50	0	0.00	143.00	1	1,556	0.06%
2023/05/03	0	144.50	1	143.50	144.50	-1	1,575	-0.06%
2023/05/02	1	141.00	0	143.00	141.50	1	1,593	0.06%
2023/04/28	2	141.01	0	142.50	141.00	2	1,609	0.12%
2023/04/26	1	141.00	1.1	142.40	143.50	-0.1	1,610	0.00%
2023/04/25	16.2	139.41	0	0.00	140.50	16.2	1,615	1.00%
2023/04/24	10.1	143.49	0	0.00	143.00	10.1	1,616	0.63%
2023/04/21	12.1	149.45	6.3	143.01	142.50	5.8	1,625	0.36%
2023/04/20	1	151.00	1	150.00	150.00	0	1,617	0.00%
2023/04/19	0	154.00	3	151.33	155.00	-3	1,636	-0.18%
2023/04/18	2	154.50	2	154.00	154.00	0	1,630	0.00%
2023/04/17	1	153.50	7	154.79	153.50	-6	1,649	-0.36%
2023/04/14	5	154.30	0	0.00	153.50	5	1,649	0.30%
2023/04/13	3	154.67	0	0.00	154.00	3	1,649	0.18%
2023/04/12	1	153.50	0	0.00	153.00	1	1,636	0.06%
2023/04/11	1	154.00	1	154.50	153.50	0	1,638	0.00%
2023/04/10	2	152.75	2	153.25	153.50	0	1,642	0.00%
2023/04/07	0.2	152.50	0	0.00	151.50	0.2	1,646	0.01%
2023/04/06	0	153.00	5	153.00	153.00	-5	1,648	-0.30%
2023/03/31	2.1	152.02	5	153.00	152.00	-2.9	1,648	-0.18%
2023/03/30	13.1	151.47	2	153.25	151.00	11.1	1,647	0.67%
2023/03/29	1.5	153.40	2	154.25	154.50	-0.5	1,629	-0.03%
2023/03/28	22	153.02	8	153.50	153.50	14	1,639	0.86%
2023/03/27	25	154.44	12	156.83	157.00	13	1,601	0.81%
2023/03/24	7	165.93	20.1	166.28	165.50	-13.1	1,512	-0.86%
2023/03/23	6.1	162.25	5	163.30	162.00	1.1	1,470	0.07%
2023/03/22	6.1	163.59	4	162.75	162.00	2.1	1,487	0.14%
2023/03/21	6	162.42	1	162.50	162.00	5	1,512	0.33%
2023/03/20	0.1	158.50	2	159.25	159.50	-1.9	1,563	-0.12%
2023/03/17	4	158.00	3	159.33	159.00	1	1,573	0.06%
2023/03/16	1	158.50	9	159.94	155.50	-8	1,576	-0.51%
2023/03/15	2	160.75	3	162.50	161.50	-1	1,572	-0.06%
2023/03/14	0	158.50	1	157.50	157.00	-1	1,549	-0.06%
2023/03/13	0	161.00	1	160.00	160.00	-1	1,549	-0.06%
2023/03/10	2	164.00	3	164.83	164.00	-1	1,605	-0.06%
2023/03/09	5	165.30	5.2	165.67	166.00	-0.2	1,608	-0.01%
2023/03/08	8.2	165.98	8.6	164.99	166.00	-0.4	1,586	-0.03%
2023/03/07	11	162.36	17	163.14	163.50	-6	1,498	-0.40%
2023/03/06	0	152.50	0	0.00	152.50	0	1,365	0.00%
2023/03/03	0	0.00	0	152.50	151.50	0	1,379	0.00%
2023/03/01	6	151.42	0	0.00	151.00	6	1,416	0.42%
2023/02/24	10	152.60	0	0.00	153.00	10	1,437	0.70%
2023/02/23	0	155.00	0	0.00	154.00	0	1,449	0.00%
2023/02/22	1.3	153.83	0	0.00	152.00	1.3	1,495	0.08%
2023/02/21	4.3	158.99	3	158.50	158.00	1.3	1,546	0.08%
2023/02/20	5	160.20	25	160.52	159.00	-20	1,581	-1.26%
2023/02/17	33	158.71	6.5	158.46	157.50	26.5	1,639	1.62%
2023/02/16	1	156.00	4	156.13	156.00	-3	1,682	-0.18%
2023/02/15	0.2	153.50	4	154.50	154.00	-3.8	1,702	-0.23%
2023/02/14	2.2	153.86	1	153.50	152.50	1.2	1,706	0.07%
2023/02/13	0	0.00	9	154.17	154.50	-9	1,714	-0.53%
2023/02/10	7	155.93	7	155.36	154.50	0	1,730	0.00%
2023/02/09	3	157.67	16.3	157.68	156.50	-13.3	1,723	-0.77%
2023/02/08	2	151.50	0	151.50	151.50	2	1,676	0.12%
2023/02/07	2	150.24	3	151.17	151.50	-1	1,693	-0.06%
2023/02/06	12	152.50	3	151.50	150.00	9	1,721	0.52%
2023/02/03	1.1	153.03	15	154.63	152.50	-13.9	1,747	-0.79%
2023/02/02	3.2	150.63	0	0.00	151.50	3.2	1,741	0.18%
2023/02/01	5	147.80	6	150.08	151.00	-1	1,745	-0.06%
2023/01/31	14	146.00	20.1	147.27	148.00	-6.1	1,752	-0.35%
2023/01/30	5.2	143.35	3.1	143.84	143.50	2.1	1,766	0.12%
2023/01/17	1	138.50	0	0.00	138.50	1	1,769	0.06%
2023/01/16	1	138.01	0	0.00	139.50	1	1,798	0.06%
2023/01/13	2	140.75	0	0.00	138.00	2	1,842	0.11%
2023/01/12	1	139.50	1	140.50	140.00	0	1,885	0.00%
2023/01/11	1.1	141.35	1	140.00	140.00	0.1	1,915	0.01%
2023/01/10	2	143.50	2	143.25	143.00	0	1,950	0.00%
2023/01/09	2.1	142.24	2	142.25	143.00	0.1	2,006	0.01%
2023/01/06	2	143.00	2	143.50	144.50	0	2,048	0.00%
2023/01/05	3	139.67	2	142.50	142.50	1	2,111	0.05%
2023/01/04	0	138.00	0	0.00	138.00	0	2,161	0.00%
2022/12/30	1	137.00	0	0.00	136.00	1	2,325	0.04%
2022/12/28	1.1	136.50	0	0.00	135.50	1.1	2,647	0.04%
2022/12/27	2	140.00	2	140.49	141.00	0	2,706	0.00%
2022/12/26	0	138.50	0	0.00	137.00	0	2,759	0.00%
2022/12/23	0.1	139.70	0	0.00	141.50	0.1	2,871	0.00%
2022/12/21	2.3	139.87	0	0.00	138.50	2.3	2,962	0.08%
2022/12/20	5	141.50	5	142.50	140.50	0	2,996	0.00%
2022/12/19	0	0.00	4	150.88	149.00	-4	3,031	-0.13%
2022/12/16	0	0.00	0.3	153.00	153.00	-0.3	3,077	-0.01%
2022/12/15	5	157.00	0	0.00	156.50	5	3,133	0.16%
2022/12/14	4.1	156.30	3	156.17	158.00	1.1	3,185	0.03%
2022/12/13	3	155.16	3	154.33	154.00	0	3,293	0.00%
2022/12/12	14.2	159.21	6	158.33	157.00	8.2	3,293	0.25%
2022/12/09	0.5	152.00	0	0.00	150.00	0.5	3,340	0.01%
2022/12/08	1	151.99	1	152.00	151.00	0	3,418	0.00%
2022/12/07	3	150.68	3.5	151.71	150.00	-0.5	3,515	-0.01%
2022/12/06	0	158.50	3	156.83	154.50	-3	3,602	-0.08%
2022/12/05	0	159.50	2	159.50	159.50	-2	3,688	-0.05%
2022/12/02	12	160.46	10	161.00	159.50	2	3,877	0.05%
2022/12/01	0	0.00	7.5	156.44	155.50	-7.5	3,919	-0.19%
2022/11/30	1	153.52	5	154.40	154.00	-4	3,954	-0.10%
2022/11/29	3.1	152.99	1	152.50	152.50	2.1	3,996	0.05%
2022/11/28	0	0.00	5.3	154.91	155.00	-5.3	4,072	-0.13%
2022/11/25	0.1	151.28	1	154.00	150.00	-0.9	4,131	-0.02%
2022/11/24	4	152.63	1	153.00	153.00	3	4,230	0.07%
2022/11/23	0.4	151.68	1	151.00	150.50	-0.6	4,329	-0.01%
2022/11/22	2	151.75	0	152.50	150.50	2	4,410	0.04%
2022/11/21	1	153.50	0	0.00	152.00	1	4,507	0.02%
2022/11/18	8	153.50	1	155.50	151.00	7	4,598	0.15%
2022/11/17	10.1	152.97	10	153.80	153.50	0.1	4,848	0.00%
2022/11/16	4.5	147.06	7	147.79	151.50	-2.5	4,930	-0.05%
2022/11/15	11	151.68	3	151.00	150.00	8	4,906	0.16%
2022/11/14	9	149.00	12	147.79	151.50	-3	4,863	-0.06%
2022/11/11	2	142.25	2	144.00	139.00	0	4,781	0.00%
2022/11/10	5	140.70	4	139.13	139.00	1	4,758	0.02%
2022/11/09	6	142.83	10	143.45	142.00	-4	4,781	-0.08%
2022/11/08	10	144.05	3	144.33	141.50	7	4,810	0.15%
2022/11/07	6	143.33	5	143.50	144.00	1	4,790	0.02%
2022/11/04	0	0.00	1	140.00	144.00	-1	4,785	-0.02%
2022/11/03	2	139.75	0	0.00	142.00	2	4,776	0.04%
2022/11/02	6	140.33	6	139.67	139.50	0	4,771	0.00%
2022/11/01	3	139.50	8	137.88	140.00	-5	4,754	-0.11%
2022/10/31	0	0.00	2	134.00	134.00	-2	4,739	-0.04%
2022/10/28	4	131.75	1	128.50	128.50	3	4,739	0.06%
2022/10/27	2	135.00	3	132.33	134.00	-1	4,726	-0.02%
2022/10/26	0	129.80	3	128.00	128.50	-3	4,712	-0.06%
2022/10/25	5	131.00	5	130.20	129.50	0	4,687	0.00%
2022/10/24	2	133.50	0	0.00	133.00	2	4,679	0.04%
2022/10/21	3.1	134.84	1	132.50	132.00	2.1	4,666	0.04%
2022/10/20	2	133.50	1	135.50	135.00	1	4,638	0.02%
2022/10/19	4	141.63	4	141.50	139.00	0	4,616	0.00%
2022/10/18	16	141.91	13	142.04	140.00	3	4,607	0.07%
2022/10/17	11	139.32	11	140.45	142.50	0	4,650	0.00%
2022/10/14	27	151.09	34	149.69	146.50	-7	4,609	-0.15%
2022/10/13	15	150.57	9	146.94	144.00	6	4,566	0.13%
2022/10/12	12	153.04	8	151.75	156.00	4	4,489	0.09%
2022/10/11	14	152.75	12.3	149.89	150.00	1.8	4,437	0.04%
2022/10/07	31	161.19	29	161.91	159.50	2	4,381	0.05%
2022/10/06	21	161.60	18	162.58	161.50	3	4,321	0.07%
2022/10/05	45	168.06	34.6	169.23	166.00	10.4	4,211	0.25%
2022/10/04	3	173.33	6.1	174.48	175.50	-3.1	4,065	-0.08%
2022/10/03	3.1	175.55	3	175.67	172.00	0.1	4,037	0.00%
2022/09/30	6.2	171.06	8	169.69	178.00	-1.9	4,049	-0.05%
2022/09/29	19.1	173.08	22	172.68	173.00	-2.9	4,032	-0.07%
2022/09/28	4	168.13	6.2	168.65	167.00	-2.2	4,030	-0.05%
2022/09/27	2.1	169.62	5	169.20	172.00	-2.9	4,006	-0.07%
2022/09/26	6	169.83	9.3	166.89	165.50	-3.3	3,980	-0.08%
2022/09/23	14.1	173.29	12	178.00	173.00	2.1	3,975	0.05%
2022/09/22	3	177.83	4	181.00	182.00	-1	3,952	-0.03%
2022/09/21	10	176.25	10.2	175.07	180.00	-0.2	3,904	-0.01%
2022/09/20	17.3	178.80	18	175.44	176.00	-0.7	3,879	-0.02%
2022/09/19	7.2	183.64	7	183.64	183.00	0.2	3,771	0.01%
2022/09/16	7	187.50	6	189.00	185.00	1	3,758	0.03%
2022/09/15	11.4	192.52	5	189.60	186.00	6.4	3,683	0.17%
2022/09/14	27	189.81	37	191.01	195.50	-10	3,623	-0.28%
2022/09/13	5.1	193.93	5	195.50	194.50	0.1	3,538	0.00%
2022/09/12	5	190.10	10.9	191.10	193.00	-5.9	3,503	-0.17%
2022/09/08	13	188.54	9.1	189.62	191.50	3.9	3,445	0.11%
2022/09/07	19	185.50	15.3	177.22	186.00	3.7	3,295	0.11%
2022/09/06	1	183.00	6.3	183.24	181.00	-5.3	3,199	-0.17%
2022/09/05	4	182.63	6	181.92	179.00	-2	3,200	-0.06%
2022/09/02	4.1	186.21	7	185.79	185.00	-2.9	3,178	-0.09%
2022/09/01	5.3	183.87	5	183.12	186.00	0.3	3,121	0.01%
2022/08/31	8	183.75	7	183.79	182.50	1	3,092	0.03%
2022/08/30	19	181.55	21	176.36	183.50	-2	3,035	-0.07%
2022/08/29	9	174.05	7.2	174.62	175.00	1.8	2,950	0.06%
2022/08/26	3.3	175.12	6.3	178.63	173.00	-3	2,935	-0.10%
2022/08/25	9.2	175.00	9	176.22	178.00	0.2	2,909	0.01%
2022/08/24	36.5	173.40	31.2	172.50	173.00	5.3	2,939	0.18%
2022/08/23	22.2	166.72	22.1	168.67	172.00	0.1	2,795	0.00%
2022/08/22	5	159.50	7	158.86	156.50	-2	2,855	-0.07%
2022/08/19	5.5	163.45	4	163.13	162.00	1.5	3,201	0.05%
2022/08/18	17	157.82	14	154.39	159.00	3	3,341	0.09%
2022/08/17	4	159.63	1	157.00	157.00	3	3,548	0.08%
2022/08/16	2	161.25	8	161.75	157.00	-6	3,632	-0.16%
2022/08/15	9.1	158.37	13	159.69	161.50	-3.9	3,782	-0.10%
2022/08/12	1	151.50	0	152.00	152.00	1	3,954	0.03%
2022/08/11	2	153.25	0	0.00	150.00	2	3,964	0.05%
2022/08/10	0	0.00	0.1	151.50	150.00	-0.1	3,966	0.00%
2022/08/09	2.1	148.74	2	150.00	150.00	0.1	3,975	0.00%
2022/08/08	3	143.50	5	145.50	147.50	-2	3,982	-0.05%
2022/08/05	2	143.50	0	0.00	148.50	2	4,016	0.05%
2022/08/04	0	142.33	2	139.50	141.00	-2	4,011	-0.05%
2022/08/03	0	143.50	0	0.00	144.00	0	4,010	0.00%
2022/08/02	0	0.00	1.4	145.39	146.50	-1.4	4,031	-0.03%
2022/08/01	2.5	148.06	2	147.75	149.00	0.5	4,049	0.01%
2022/07/29	0.1	148.00	1	151.00	150.00	-0.9	4,059	-0.02%
2022/07/28	3	149.33	4	148.88	147.50	-1	4,087	-0.02%
2022/07/27	3	146.50	3	148.50	149.00	0	4,109	0.00%
2022/07/26	2	147.25	0	0.00	144.00	2	4,140	0.05%
2022/07/25	2	150.75	3	151.67	150.00	-1	4,135	-0.02%
2022/07/22	13	159.81	5	158.40	154.00	8	4,144	0.19%
2022/07/21	4	156.13	1	157.00	156.50	3	4,101	0.07%
2022/07/20	0	0.00	1	153.50	153.50	-1	4,118	-0.02%
2022/07/19	1	153.00	0	0.00	152.00	1	4,134	0.02%
2022/07/18	0	0.00	1.1	154.93	154.00	-1.1	4,194	-0.03%
2022/07/15	2.1	149.56	3.1	151.31	152.50	-1	4,282	-0.02%
2022/07/14	0	0.00	7	148.21	150.50	-7	4,354	-0.16%
2022/07/13	3.1	150.37	2	151.96	145.50	1.1	4,428	0.02%
2022/07/12	5	144.50	6	146.67	148.00	-1	4,514	-0.02%
2022/07/11	4	149.00	10	149.65	151.00	-6	4,637	-0.13%
2022/07/08	3	144.83	3.1	145.33	146.50	-0.1	4,918	0.00%
2022/07/07	8	134.94	7	138.00	139.50	1	5,160	0.02%
2022/07/06	7.1	135.05	0	0.00	132.50	7.1	5,190	0.14%
2022/07/05	3	144.33	2	146.75	147.00	1	5,209	0.02%
2022/07/04	2	146.75	3	146.00	145.00	-1	5,313	-0.02%
2022/07/01	8	148.44	2	145.50	144.00	6	5,658	0.11%
2022/06/30	4	156.00	2	159.00	153.00	2	5,762	0.03%
2022/06/29	2	163.25	2	162.75	164.00	0	5,764	0.00%
2022/06/28	4	168.38	12	169.25	168.50	-8	5,826	-0.14%
2022/06/27	1	167.00	2	166.25	166.50	-1	6,022	-0.02%
2022/06/23	1	154.50	8	158.19	158.50	-7	6,001	-0.12%
2022/06/22	8	151.75	2	151.50	152.00	6	5,968	0.10%
2022/06/21	6	153.08	6	155.67	157.00	0	5,944	0.00%
2022/06/20	17	161.41	15	155.67	151.00	2	5,926	0.03%
2022/06/17	0	163.27	0	0.00	165.00	0	5,855	0.00%
2022/06/16	8	169.88	11	173.27	162.50	-3	5,817	-0.05%
2022/06/15	9	168.78	48	170.52	169.50	-39	5,767	-0.68%
2022/06/14	9	168.61	3	168.50	170.50	6	5,748	0.10%
2022/06/13	6	170.17	7	171.29	172.50	-1	5,686	-0.02%
2022/06/10	16	174.25	9	174.44	175.00	7	5,661	0.12%
2022/06/09	10	174.30	16.2	174.46	178.00	-6.2	5,625	-0.11%
2022/06/08	48.2	175.31	18	176.28	171.00	30.2	5,571	0.54%
2022/06/07	3	171.84	6	172.67	170.00	-3	5,513	-0.05%
2022/06/06	23	174.30	26	171.77	172.00	-3	5,476	-0.05%
2022/06/02	20	178.58	20.2	178.39	178.00	-0.2	5,408	0.00%
2022/06/01	36	180.71	30	183.67	179.00	6	5,325	0.11%
2022/05/31	31	182.00	14	181.14	180.50	17	5,190	0.33%
2022/05/30	40	187.29	39	187.94	188.50	1	5,040	0.02%
2022/05/27	57	186.25	69.1	185.18	182.50	-12.1	4,833	-0.25%
2022/05/26	18	176.31	23.3	176.88	177.50	-5.3	4,473	-0.12%
2022/05/25	66	175.03	53.2	174.65	173.00	12.9	4,289	0.30%
2022/05/24	9	169.17	5	171.68	166.00	4	4,082	0.10%
2022/05/23	24.1	171.70	29.2	172.14	173.50	-5.1	3,991	-0.13%
2022/05/20	15	167.53	22	169.91	171.50	-7	3,803	-0.18%
2022/05/19	1	157.00	0	152.00	157.00	1	3,584	0.03%
2022/05/18	1	158.50	1.3	155.42	154.50	-0.3	3,576	-0.01%
2022/05/17	0	0.00	1	155.00	155.50	-1	3,590	-0.03%
2022/05/16	4	150.50	2	155.50	151.00	2	3,697	0.05%
2022/05/13	9	151.89	12	152.21	151.50	-3	3,715	-0.08%
2022/05/12	1.1	145.00	1	145.50	144.00	0.1	3,668	0.00%
2022/05/11	0	0.00	0	151.50	148.00	0	3,651	0.00%
2022/05/10	3	147.17	13	144.54	153.00	-10	3,634	-0.27%
2022/05/09	5.2	151.81	2	148.75	147.50	3.2	3,608	0.09%
2022/05/06	0	0.00	6	158.00	158.00	-6	3,586	-0.17%
2022/05/05	16	164.00	1	166.00	163.00	15	3,569	0.42%
2022/05/04	3	161.17	2	159.75	159.00	1	3,533	0.03%
2022/05/03	6	154.83	9	156.11	158.50	-3	3,503	-0.09%
2022/04/29	1	155.50	0	0.00	153.00	1	3,463	0.03%
2022/04/28	3	155.33	2	152.76	151.00	1	3,456	0.03%
2022/04/27	2	145.76	2	144.00	151.50	0	3,439	0.00%
2022/04/26	7	158.43	15	156.20	150.00	-8	3,412	-0.23%
2022/04/25	7.1	155.96	1.1	161.36	152.50	6.1	3,371	0.18%
2022/04/22	7	168.14	9	166.89	167.00	-2	3,336	-0.06%
2022/04/21	12	173.42	5	171.40	171.50	7	3,287	0.21%
2022/04/20	4	170.00	10.1	169.71	174.50	-6	3,184	-0.19%
2022/04/19	16	168.25	18	169.50	166.00	-2	3,098	-0.06%
2022/04/18	15.1	167.50	10	168.95	164.00	5.1	3,010	0.17%
2022/04/15	32	172.09	21.4	171.45	176.50	10.6	2,886	0.37%
2022/04/14	48.1	174.65	61	175.70	175.50	-12.9	2,730	-0.47%
2022/04/13	27.2	165.51	23	165.28	168.00	4.2	2,410	0.18%
2022/04/12	5.2	154.99	23	154.30	162.00	-17.8	2,101	-0.85%
2022/04/11	22.4	149.21	10.2	152.11	147.50	12.2	1,971	0.62%
2022/04/08	27.2	162.62	23.8	160.55	156.50	3.4	1,906	0.18%
2022/04/07	54.3	166.76	53	167.26	162.50	1.3	1,772	0.08%
2022/04/06	12.2	157.84	46.2	157.16	165.50	-34	1,405	-2.42%
2022/04/01	9	149.89	11	149.09	150.50	-2	1,255	-0.16%
2022/03/31	29	150.41	10	151.60	151.00	19	1,218	1.56%
2022/03/30	31	149.06	29	149.59	152.00	2	1,151	0.18%
2022/03/29	0	0.00	0.3	140.00	140.00	-0.3	954	-0.03%
2022/03/28	0	128.00	0	0.00	127.50	0	924	0.00%
2022/03/25	1	133.50	0	0.00	131.00	1	927	0.11%
2022/03/24	1	129.50	1	133.50	132.50	0	926	0.00%
2022/03/22	1	131.00	1	130.50	130.00	0	922	0.00%
2022/03/17	0.1	130.00	0	0.00	128.00	0.1	932	0.01%
2022/03/15	11.1	131.38	0	0.00	124.50	11.1	916	1.21%
2022/03/14	0	0.00	0	131.50	132.00	0	909	0.00%
2022/03/11	0	0.00	1	131.50	131.50	-1	911	-0.11%
2022/03/10	0	133.50	0	0.00	134.00	0	909	0.00%
2022/03/09	1	130.50	1	130.50	130.50	0	913	0.00%
2022/03/08	0	133.50	0	0.00	129.00	0	920	0.00%
2022/03/07	1	137.97	5	134.10	133.50	-4	925	-0.43%
2022/03/04	0	0.00	1	143.00	142.50	-1	920	-0.11%
2022/03/03	3	146.00	1.3	145.62	145.50	1.7	932	0.18%
2022/03/02	1	144.00	26.1	144.48	146.00	-25.1	939	-2.67%
2022/03/01	3	146.50	3	146.00	146.00	0	966	0.00%
2022/02/25	1	141.50	2	142.00	142.00	-1	966	-0.10%
2022/02/24	0	141.00	9	141.67	140.00	-9	974	-0.92%
2022/02/23	1	147.50	2	146.75	147.00	-1	970	-0.10%
2022/02/22	1.1	146.57	1	149.00	146.50	0.1	985	0.01%
2022/02/17	3	158.17	4	153.00	150.50	-1	1,012	-0.10%
2022/02/16	22	160.47	6	159.08	156.50	16	991	1.62%
2022/02/15	0	0.00	1	158.00	158.50	-1	879	-0.11%
2022/02/14	0	146.00	0	0.00	144.50	0	849	0.00%
2022/02/10	1	151.50	1	154.50	151.00	0	887	0.00%
2022/02/09	0	0.00	0	154.00	153.50	0	902	0.00%
2022/02/08	0	0.00	1	152.50	152.00	-1	917	-0.11%
2022/01/26	0.6	141.06	0	0.00	140.50	0.6	979	0.06%
2022/01/25	0	142.00	0	0.00	138.50	0	1,066	0.00%
2022/01/21	0	151.00	1	149.50	147.50	-1	1,137	-0.09%
2022/01/20	0	0.00	3.5	149.57	154.50	-3.5	1,158	-0.30%
2022/01/19	9.2	145.99	7	147.57	145.50	2.2	1,281	0.17%
2022/01/18	0.2	154.06	0	0.00	152.00	0.2	1,330	0.01%
2022/01/14	7.1	153.92	0	0.00	153.00	7.1	1,348	0.53%
2022/01/13	1	157.00	3	160.83	161.50	-2	1,349	-0.15%
2022/01/12	9	158.39	7	162.50	158.50	2	1,367	0.15%
2022/01/11	0	166.00	0	0.00	164.00	0	1,439	0.00%
2022/01/10	2	166.00	0	0.00	165.50	2	1,451	0.14%
2022/01/07	0	0.00	1	164.50	164.00	-1	1,461	-0.07%
2022/01/06	10	167.50	1	167.03	167.50	9	1,468	0.61%
2022/01/05	2	171.00	0	0.00	170.50	2	1,482	0.13%
2022/01/04	1	176.50	0	0.00	175.00	1	1,485	0.07%
2022/01/03	0	0.00	2	178.75	176.50	-2	1,511	-0.13%
2021/12/29	0	175.50	0	0.00	177.00	0	1,547	0.00%
2021/12/28	32.4	180.90	32.1	176.85	177.00	0.3	1,568	0.02%
2021/12/27	0.1	177.90	1.3	178.30	178.00	-1.1	1,598	-0.07%
2021/12/24	1.1	177.14	0	0.00	176.50	1.1	1,627	0.07%
2021/12/23	5	178.40	7	178.79	180.50	-2	1,614	-0.12%
2021/12/22	2	170.00	2.1	169.53	169.50	-0.1	1,587	-0.01%
2021/12/21	1	168.00	1	168.00	167.50	0	1,593	0.00%
2021/12/20	12	167.46	0	0.00	167.00	12	1,601	0.75%
2021/12/14	0	0.00	3	167.00	168.00	-3	1,644	-0.18%
2021/12/13	3.3	171.39	1.3	171.32	170.00	2	1,648	0.12%
2021/12/10	0	0.00	1	178.00	177.50	-1	1,656	-0.06%
2021/12/09	0	0.00	2	178.50	179.00	-2	1,700	-0.12%
2021/12/08	1	180.00	0.3	181.00	180.00	0.7	1,725	0.04%
2021/12/07	0	0.00	0.2	181.50	179.50	-0.2	1,749	-0.01%
2021/12/03	0	179.50	1	179.00	179.50	-1	1,809	-0.05%
2021/12/02	3.1	175.69	0	0.00	175.00	3.1	1,878	0.16%
2021/12/01	0.1	178.00	0	0.00	178.00	0.1	2,002	0.00%
2021/11/29	1	179.00	2	182.50	182.50	-1	2,115	-0.05%
2021/11/26	4.1	185.91	0	0.00	185.50	4.1	2,124	0.19%
2021/11/25	1	195.50	3	193.00	191.00	-2	2,134	-0.09%
2021/11/24	5.1	187.00	0.8	186.50	186.50	4.3	2,138	0.20%
2021/11/23	4	188.00	0	0.00	190.00	4	2,145	0.19%
2021/11/22	1	193.00	2	189.25	193.50	-1	2,157	-0.05%
2021/11/19	2	187.50	1.3	187.08	187.50	0.8	2,195	0.03%
2021/11/18	2.1	192.24	1	193.50	192.00	1.1	2,212	0.05%
2021/11/17	0	195.00	3	194.67	193.50	-3	2,250	-0.13%
2021/11/16	2.1	193.02	2	195.50	191.50	0.1	2,303	0.00%
2021/11/15	0.1	198.00	4	201.25	200.50	-3.9	2,379	-0.16%
2021/11/12	6	198.00	0	0.00	198.00	6	2,488	0.24%
2021/11/11	0.2	201.25	1	204.00	201.00	-0.8	2,521	-0.03%
2021/11/10	1	201.50	2	205.00	205.00	-1	2,557	-0.04%
2021/11/09	1	203.50	1	202.00	200.50	0	2,553	0.00%
2021/11/08	2	200.25	0.1	199.00	199.00	1.9	2,588	0.07%
2021/11/05	1	203.00	1	204.50	206.00	0	2,623	0.00%
2021/11/04	3	208.83	1	206.00	207.00	2	2,635	0.08%
2021/11/03	15	210.97	17.1	207.41	210.00	-2.1	2,639	-0.08%
2021/11/02	29.1	209.47	25	207.30	203.50	4.1	2,654	0.15%
2021/11/01	14	207.61	17	209.18	208.00	-3	2,634	-0.11%
2021/10/29	2.1	204.71	2	204.50	200.50	0.1	2,604	0.00%
2021/10/28	9	204.33	9	201.06	200.00	0	2,593	0.00%
2021/10/27	15.3	204.54	8	206.75	204.50	7.3	2,569	0.28%
2021/10/26	2	189.00	7.8	198.25	202.00	-5.8	2,459	-0.23%
2021/10/25	4	184.87	1	185.00	184.00	3	2,432	0.12%
2021/10/21	2	181.75	5	183.50	179.50	-3	2,488	-0.12%
2021/10/20	2.1	180.54	1	182.50	183.00	1.1	2,493	0.04%
2021/10/19	7	178.43	9	179.78	180.00	-2	2,523	-0.08%
2021/10/18	4	171.00	7.1	172.72	171.00	-3.1	2,503	-0.12%
2021/10/15	0	0.00	1	169.00	170.00	-1	2,529	-0.04%
2021/10/14	0	0.00	1	166.00	165.50	-1	2,580	-0.04%
2021/10/13	1	168.50	4.1	163.37	159.50	-3.1	2,663	-0.12%
2021/10/12	0	0.00	5	163.90	165.00	-5	2,685	-0.19%
2021/10/08	7	166.71	4	167.75	167.00	3	2,711	0.11%
2021/10/07	3	162.00	3	162.67	163.50	0	2,722	0.00%
2021/10/06	4	160.39	3	160.00	156.50	1	2,801	0.04%
2021/10/05	2	156.75	2	161.25	164.00	0	2,885	0.00%
2021/10/04	10	164.95	9	163.06	157.00	1	2,924	0.03%
2021/10/01	24	160.65	3	162.67	159.00	21	2,983	0.70%
2021/09/30	0	0.00	0.1	171.05	173.50	-0.1	3,101	0.00%
2021/09/29	0.2	168.00	3	168.67	168.50	-2.8	3,159	-0.09%
2021/09/28	2	177.00	2	176.75	177.00	0	3,228	0.00%
2021/09/24	1	181.49	3	182.00	180.50	-2	3,412	-0.06%
2021/09/23	9	179.72	7	179.21	178.00	2	3,495	0.06%
2021/09/22	0	0.00	2	176.00	179.00	-2	3,597	-0.06%
2021/09/17	3	180.33	3	180.50	182.00	0	3,680	0.00%
2021/09/15	8.1	185.48	5	183.30	184.50	3.1	4,167	0.07%
2021/09/14	5.1	185.51	10	186.00	186.00	-5	4,439	-0.11%
2021/09/13	1.4	178.64	3	178.00	177.00	-1.6	4,654	-0.03%
2021/09/10	4.1	185.53	0.2	186.50	184.00	4	4,945	0.08%
2021/09/09	7.1	191.51	7	190.07	190.00	0.1	5,096	0.00%
2021/09/08	11.9	193.16	14	190.21	186.50	-2.1	5,126	-0.04%
2021/09/07	15	194.53	6	197.42	189.00	9	5,119	0.18%
2021/09/06	21	208.83	13.1	205.61	203.00	8	5,094	0.16%
2021/09/03	5	215.70	18	214.67	220.00	-13	5,048	-0.26%
2021/09/02	4	202.00	2	200.00	200.00	2	5,053	0.04%
2021/09/01	2	204.50	1	204.01	205.50	1	5,071	0.02%
2021/08/31	0	0.00	3.1	198.56	203.00	-3.1	5,074	-0.06%
2021/08/30	10	194.85	10	194.35	198.50	0	5,105	0.00%
2021/08/27	3.4	202.49	2	204.50	199.50	1.4	5,126	0.03%
2021/08/26	8.1	202.97	15	204.07	202.50	-6.9	5,174	-0.13%
2021/08/25	13	207.08	9	206.33	207.00	4	5,263	0.08%
2021/08/24	11	205.72	5	204.50	201.00	6	5,299	0.11%
2021/08/23	4.2	207.04	13	203.92	207.50	-8.8	5,368	-0.16%
2021/08/20	8.1	195.27	5	195.80	194.50	3.1	5,527	0.06%
2021/08/19	15	201.20	8	204.44	199.50	7	5,558	0.13%
2021/08/18	10	193.70	27.2	196.83	205.50	-17.2	5,563	-0.31%
2021/08/17	10	187.05	9.1	189.23	187.00	0.9	5,674	0.02%
2021/08/16	11	192.45	16	185.41	188.50	-5	5,770	-0.09%
2021/08/13	0.2	200.50	0	0.00	199.00	0.2	5,808	0.00%
2021/08/12	1	196.00	6	200.58	204.50	-5	5,864	-0.09%
2021/08/11	7.1	200.04	7	198.29	194.50	0.1	5,930	0.00%
2021/08/10	2	210.53	4	211.88	209.50	-2	5,946	-0.03%
2021/08/09	8	214.63	2	218.00	209.00	6	6,009	0.10%
2021/08/06	6	218.67	8.1	220.02	221.00	-2.1	6,110	-0.03%
2021/08/05	8.2	218.58	8.1	216.01	214.00	0.1	6,171	0.00%
2021/08/04	11.1	231.39	0	0.00	228.00	11.1	6,192	0.18%
2021/08/03	2	241.00	2	244.00	236.00	0	6,279	0.00%
2021/08/02	1	239.00	1	238.00	239.00	0	6,414	0.00%
2021/07/30	7	240.30	2	245.50	239.00	5	6,499	0.08%
2021/07/29	3	241.33	10.3	242.16	247.00	-7.3	6,654	-0.11%
2021/07/28	6	232.58	0	0.00	231.00	6	6,735	0.09%
2021/07/27	5	242.20	3	243.83	240.00	2	6,809	0.03%
2021/07/26	3.1	240.48	6	241.75	239.50	-3	6,883	-0.04%
2021/07/23	8	240.19	4	242.50	239.00	4	6,902	0.06%
2021/07/22	8	244.63	12.1	242.76	244.50	-4.1	6,968	-0.06%
2021/07/21	11	238.05	10	237.05	232.00	1	7,001	0.01%
2021/07/20	4	240.25	10	237.60	231.00	-6	6,985	-0.09%
2021/07/19	16.1	244.34	12.2	243.45	245.00	3.9	7,016	0.06%
2021/07/16	1	256.50	3	257.67	252.00	-2	7,029	-0.03%
2021/07/15	4.1	256.73	2	259.25	256.00	2.1	7,040	0.03%
2021/07/14	7	258.50	12	257.54	256.50	-5	7,060	-0.07%
2021/07/13	11	268.95	10.2	271.23	260.50	0.8	7,090	0.01%
2021/07/12	8.2	264.60	7.1	265.38	272.00	1.2	7,100	0.02%
2021/07/09	6	266.75	6	264.92	259.50	0	7,013	0.00%
2021/07/08	4.2	276.60	1	281.99	270.00	3.2	6,997	0.05%
2021/07/07	21	276.19	22	274.80	272.50	-1	6,933	-0.02%
2021/07/06	2	265.50	3	265.50	267.00	-1	6,791	-0.01%
2021/07/05	16	266.56	4	269.24	264.50	12	6,729	0.18%
2021/07/02	8.1	263.50	7.1	263.96	262.00	1	6,654	0.01%
2021/07/01	4.1	261.80	5.1	264.31	254.00	-1	6,541	-0.02%
2021/06/30	7.1	257.68	12	258.16	256.00	-4.9	6,456	-0.08%
2021/06/29	18	254.57	20.2	249.04	247.00	-2.2	6,363	-0.03%
2021/06/28	29	263.14	36.2	261.69	264.50	-7.2	6,250	-0.12%
2021/06/25	25.2	264.39	20.4	262.32	257.50	4.8	6,449	0.07%
2021/06/24	46	274.98	20	276.23	263.00	26	6,425	0.40%
2021/06/23	23.1	258.14	41.1	261.29	268.00	-18	6,109	-0.29%
2021/06/22	62.2	254.27	59.1	254.26	244.00	3.1	5,901	0.05%
2021/06/21	24.1	228.22	29.1	233.70	244.00	-5	5,672	-0.09%
2021/06/18	4	222.09	8.7	222.67	222.50	-4.7	5,425	-0.09%
2021/06/17	6.1	212.11	6	209.84	211.00	0.1	5,321	0.00%
2021/06/16	3	205.17	3	207.33	205.00	0	5,393	0.00%
2021/06/15	5	211.30	7	211.86	213.00	-2	5,358	-0.04%
2021/06/11	17	210.70	12	210.00	206.50	5	5,311	0.09%
2021/06/10	5	205.80	14	207.86	208.50	-9	5,228	-0.17%
2021/06/09	12	200.00	13	199.85	198.50	-1	5,120	-0.02%
2021/06/08	4	198.75	8	198.56	197.50	-4	5,084	-0.08%
2021/06/07	4	200.88	2	199.50	199.50	2	5,065	0.04%
2021/06/04	7	202.93	3	201.00	199.00	4	5,022	0.08%
2021/06/03	18	206.31	15	206.00	205.50	3	4,985	0.06%
2021/06/02	18.1	212.32	16.1	207.09	205.00	2	4,955	0.04%
2021/06/01	2	221.50	3	216.83	216.50	-1	4,865	-0.02%
2021/05/31	8.1	218.70	6	217.00	214.50	2.1	4,885	0.04%
2021/05/28	15.2	212.50	20	216.55	212.00	-4.8	4,933	-0.10%
2021/05/27	3	203.00	3.3	201.51	203.50	-0.3	4,886	-0.01%
2021/05/26	11	199.82	8	197.57	198.00	3	4,951	0.06%
2021/05/25	32	198.02	27	202.69	196.00	5	5,113	0.10%
2021/05/24	8	181.38	8.3	184.16	194.00	-0.3	4,908	-0.01%
2021/05/21	13	176.65	15	177.73	179.50	-2	4,773	-0.04%
2021/05/20	12	177.13	7	175.43	171.00	5	4,709	0.11%
2021/05/19	11.5	177.41	11	176.86	179.00	0.5	4,637	0.01%
2021/05/18	4	170.00	5	170.30	171.00	-1	4,547	-0.02%
2021/05/17	7	158.29	8.2	159.40	155.50	-1.2	4,500	-0.03%
2021/05/14	19.1	176.24	27.3	177.43	171.00	-8.2	4,413	-0.19%
2021/05/13	21.3	173.17	15	170.73	174.00	6.3	4,291	0.15%
2021/05/12	11	172.00	8	168.76	165.00	3	4,180	0.07%
2021/05/11	3.1	179.40	10.3	180.00	183.00	-7.2	4,110	-0.17%
2021/05/10	7	187.86	1	182.00	185.00	6	4,297	0.14%
2021/05/07	11	180.64	17	181.12	187.00	-6	4,618	-0.13%
2021/05/06	9	166.39	12	165.75	170.00	-3	5,115	-0.06%
2021/05/05	11	169.46	11	171.27	162.50	0	5,304	0.00%
2021/05/04	11.3	176.22	14.2	175.94	176.50	-2.9	5,525	-0.05%
2021/05/03	9.2	191.13	13	187.66	184.50	-3.8	5,460	-0.07%
2021/04/29	7.2	206.72	7	206.00	205.00	0.2	5,416	0.00%
2021/04/28	16	217.84	6.1	212.31	205.50	10	5,420	0.18%
2021/04/27	10.1	217.83	8.6	216.80	226.50	1.6	5,339	0.03%
2021/04/26	5.1	208.45	4	208.88	206.00	1.1	5,279	0.02%
2021/04/23	7.1	206.44	9	210.67	205.50	-2	5,288	-0.04%
2021/04/22	20.3	219.90	8.2	218.57	210.50	12.1	5,266	0.23%
2021/04/21	17	239.97	7	240.79	233.00	10	5,199	0.19%
2021/04/20	14.1	239.19	10	240.45	242.00	4.1	5,212	0.08%
2021/04/19	24.1	253.91	16	258.56	247.00	8.1	5,271	0.15%
2021/04/16	25.1	254.06	25	244.42	256.00	0.1	5,650	0.00%
2021/04/15	0	0.00	10	238.75	238.50	-10	5,701	-0.18%
2021/04/14	11.1	228.93	1	232.50	226.00	10.1	5,905	0.17%
2021/04/13	15	256.06	0	0.00	251.00	15	6,326	0.24%
2021/04/09	1	318.00	0	0.00	309.00	1	6,895	0.01%
2021/04/08	1	316.00	1	316.00	316.00	0	7,353	0.00%
2021/04/07	0	0.00	1	312.00	312.50	-1	7,391	-0.01%
2021/04/06	0	0.00	1	314.00	314.00	-1	7,495	-0.01%
2021/04/01	0	302.00	1	306.00	308.00	-1	7,576	-0.01%
2021/03/31	0	303.00	0.2	305.00	302.00	-0.2	7,721	0.00%
2021/03/30	58.2	319.03	50	314.73	310.50	8.1	7,867	0.10%
2021/03/29	10	297.37	14.2	302.99	312.50	-4.2	7,683	-0.05%
2021/03/26	5.2	275.90	8.2	278.91	284.50	-3	7,723	-0.04%
2021/03/25	16.1	272.90	18.2	273.38	272.50	-2.1	7,743	-0.03%
2021/03/24	1	282.01	2.2	281.94	286.00	-1.2	7,763	-0.01%
2021/03/23	5	285.00	3.1	290.06	281.00	1.9	7,923	0.02%
2021/03/22	8.7	286.84	6.3	281.93	277.00	2.4	7,954	0.03%
2021/03/19	12.3	308.37	14.1	314.39	299.00	-1.8	8,083	-0.02%
2021/03/18	9.2	320.00	7	315.64	322.00	2.2	8,139	0.03%
2021/03/17	0	0.00	1	303.02	305.00	-1	8,575	-0.01%
2021/03/16	0.1	306.94	2.1	304.76	302.00	-2	8,708	-0.02%
2021/03/15	1	290.00	3	296.90	298.00	-2	8,820	-0.02%
2021/03/12	2	280.20	1	280.50	280.00	1	9,156	0.01%
2021/03/11	0.3	284.00	0	0.00	286.00	0.3	9,601	0.00%
2021/03/10	0	0.00	2	275.00	276.00	-2	9,791	-0.02%
2021/03/09	3.1	260.67	0	0.00	268.50	3.1	9,983	0.03%
2021/03/08	3	267.97	1	256.00	256.00	2	10,060	0.02%
2021/03/05	5.3	292.23	1	280.00	281.00	4.3	10,135	0.04%
2021/03/04	26.3	304.28	29	303.78	304.50	-2.7	10,319	-0.03%
2021/03/03	33	309.27	26.3	310.53	304.50	6.7	10,341	0.06%
2021/03/02	14.6	335.82	14.8	340.95	314.00	-0.1	10,626	0.00%
2021/02/26	21.8	333.80	21	334.20	330.00	0.8	10,820	0.01%
2021/02/25	14	353.87	27.5	356.13	338.00	-13.5	10,812	-0.12%
2021/02/24	10.3	345.76	1	368.95	337.50	9.2	10,754	0.09%
2021/02/23	1	370.17	1.4	375.61	375.00	-0.4	10,892	0.00%
2021/02/22	1.6	371.06	4	379.13	375.00	-2.4	11,135	-0.02%
2021/02/19	0	0.00	1	340.00	345.00	-1	11,479	-0.01%
2021/02/18	1	337.00	3.2	348.29	348.00	-2.2	11,767	-0.02%
2021/02/17	0.1	325.00	0	325.00	331.00	0.1	11,947	0.00%
2021/02/05	2.1	306.97	8	303.50	309.50	-5.9	12,280	-0.05%
2021/02/04	3	300.33	1	300.00	300.00	2	12,506	0.02%
2021/02/03	0	0.00	1.1	309.98	303.00	-1.1	12,824	-0.01%
2021/02/02	27	295.70	0.3	302.50	304.00	26.7	13,107	0.20%
2021/02/01	54.1	300.60	78	299.10	300.50	-23.9	13,526	-0.18%
2021/01/29	108.4	312.05	114.1	307.50	296.00	-5.7	13,675	-0.04%	大買/大賣/
2021/01/28	98.3	334.47	74	336.09	312.00	24.3	13,526	0.18%
2021/01/27	50	332.03	53	331.58	342.00	-3	13,305	-0.02%
2021/01/26	11.2	300.81	30.4	307.16	311.00	-19.1	13,040	-0.15%
2021/01/25	6	278.42	7	272.86	283.00	-1	12,841	-0.01%
2021/01/22	6.3	273.03	12.1	272.98	283.00	-5.8	12,997	-0.04%
2021/01/21	0.9	263.72	12	260.76	263.50	-11.2	13,075	-0.09%
2021/01/20	8.1	252.90	7	247.14	252.50	1.1	13,220	0.01%
2021/01/19	10	259.15	4	260.00	258.00	6	13,443	0.04%
2021/01/18	2	254.00	7	243.65	260.00	-5	13,855	-0.04%
2021/01/15	7.1	249.25	3	245.17	250.00	4.1	14,332	0.03%
2021/01/14	1.3	257.84	2	258.24	259.50	-0.8	14,359	-0.01%
2021/01/13	6	265.34	1	267.00	267.00	5	14,477	0.03%
2021/01/12	11.2	260.40	8	258.13	248.50	3.2	14,593	0.02%
2021/01/11	49.5	284.82	37.1	281.42	276.00	12.4	14,955	0.08%
2021/01/08	8	266.88	9	270.33	273.00	-1	14,986	-0.01%
2021/01/07	16	239.22	21	242.48	248.50	-5	15,260	-0.03%
2021/01/06	109	243.94	87.4	236.86	226.00	21.6	15,530	0.14%	大買/
2021/01/05	43	234.48	55	233.38	240.00	-12	15,478	-0.08%
2021/01/04	16.1	210.84	61	217.57	218.50	-44.9	15,275	-0.29%
2020/12/31	30	196.73	40.3	195.78	199.00	-10.3	15,000	-0.07%
2020/12/30	2	181.50	0	0.00	181.00	2	14,565	0.01%
2020/12/29	45	182.73	34	180.76	179.50	11	14,577	0.08%
2020/12/28	4	180.63	6	181.42	183.00	-2	14,494	-0.01%
2020/12/25	9.1	182.42	8	181.00	179.50	1.1	14,541	0.01%
2020/12/24	9	181.78	26.2	183.71	184.00	-17.2	14,410	-0.12%
2020/12/23	50	179.31	9	178.11	177.50	41	14,289	0.29%
2020/12/22	60	178.13	91.3	177.37	177.50	-31.3	14,252	-0.22%
2020/12/21	4.3	175.00	5	175.80	174.50	-0.7	14,182	0.00%
2020/12/18	11	179.82	8	180.31	178.50	3	14,160	0.02%
2020/12/17	22	183.68	18	182.81	180.00	4	14,119	0.03%
2020/12/16	8	179.88	12.2	180.51	181.00	-4.2	14,109	-0.03%
2020/12/15	35	181.24	32	181.06	177.00	3	14,074	0.02%
2020/12/14	26.1	181.98	21	181.64	180.50	5.1	14,010	0.04%
2020/12/11	109	184.40	99	185.92	181.00	10	14,237	0.07%	大買/
2020/12/10	20.1	172.12	26	174.02	176.00	-5.9	13,918	-0.04%
2020/12/09	14	179.14	10	179.40	177.50	4	13,802	0.03%
2020/12/08	105.8	181.88	74	182.74	177.00	31.8	13,706	0.23%	大買/
2020/12/07	53.5	175.03	75	173.79	181.50	-21.5	13,393	-0.16%
2020/12/04	20.5	160.83	35	160.01	165.00	-14.5	12,981	-0.11%
2020/12/03	36	157.75	7	162.00	157.50	29	12,803	0.23%
2020/12/02	13	165.04	14	166.32	164.00	-1	12,637	-0.01%
2020/12/01	11	165.59	14	165.46	165.50	-3	12,587	-0.02%
2020/11/30	26.3	168.01	23	166.20	163.00	3.3	12,524	0.03%
2020/11/27	18	164.11	16.1	164.65	163.00	1.9	12,353	0.02%
2020/11/26	40.1	164.89	27	165.04	166.00	13.1	12,287	0.11%
2020/11/25	17	160.21	29	162.28	163.50	-12	11,968	-0.10%
2020/11/24	10	152.00	6	151.92	149.00	4	11,700	0.03%
2020/11/23	12.1	149.98	14	150.79	148.50	-1.9	11,655	-0.02%
2020/11/20	4	151.50	9	152.78	151.00	-5	11,667	-0.04%
2020/11/19	18.6	150.95	22	149.57	149.50	-3.4	11,621	-0.03%
2020/11/18	40	149.93	48	149.02	148.00	-8	11,476	-0.07%
2020/11/17	38	142.05	35	144.37	144.50	3	11,162	0.03%
2020/11/16	42	140.82	31	137.95	137.50	11	10,931	0.10%
2020/11/13	45	141.17	46	141.92	143.00	-1	10,802	-0.01%
2020/11/12	48	149.35	24	148.80	142.00	24	10,508	0.23%
2020/11/11	57	154.51	60	155.48	157.50	-3	10,363	-0.03%
2020/11/10	42	152.57	44	153.11	150.00	-2	10,130	-0.02%
2020/11/09	46	151.29	44	153.80	154.00	2	9,864	0.02%
2020/11/06	38	144.79	56	145.04	147.50	-18	9,454	-0.19%
2020/11/05	64	138.12	47	137.12	136.50	17	9,072	0.19%
2020/11/04	28	132.48	36.1	133.04	137.50	-8	8,823	-0.09%
2020/11/03	8	125.63	6	125.25	125.00	2	8,824	0.02%
2020/11/02	10	126.30	10	125.75	125.50	0	8,917	0.00%
2020/10/30	14	123.57	13	123.35	124.00	1	9,150	0.01%
2020/10/29	16	122.09	13	121.73	123.50	3	9,076	0.03%
2020/10/28	32	128.23	35	129.83	123.00	-3	9,140	-0.03%
2020/10/27	37	127.54	35	125.77	130.00	2	9,038	0.02%
2020/10/26	54	133.34	54	131.21	126.00	0	8,837	0.00%
2020/10/23	32	128.41	44	128.30	134.50	-12	8,453	-0.14%
2020/10/22	3	120.83	1	121.00	122.50	2	7,972	0.03%
2020/10/21	10	123.65	6	122.67	122.50	4	7,933	0.05%
2020/10/20	5	123.10	13	121.54	124.00	-8	7,842	-0.10%
2020/10/19	79	126.72	67	124.66	122.00	12	7,713	0.16%
2020/10/16	27	122.11	24	122.73	122.00	3	7,367	0.04%
2020/10/15	65	124.97	67	123.59	119.00	-2	6,954	-0.03%
2020/10/14	65	120.29	63	121.40	125.50	2	6,631	0.03%
2020/10/13	12	107.46	20	109.48	114.50	-8	6,388	-0.13%
2020/10/12	0	0.00	3	104.00	104.50	-3	6,105	-0.05%
2020/10/08	5	95.72	3	96.50	95.10	2	6,252	0.03%
2020/10/06	7	93.41	7	94.04	93.30	0	6,351	0.00%
2020/10/05	5	90.94	5	91.48	91.90	0	6,343	0.00%
2020/09/30	32	92.61	34	93.12	92.10	-2	6,457	-0.03%
2020/09/29	2	89.90	0	0.00	88.80	2	6,365	0.03%
2020/09/25	10	88.66	8	89.16	86.70	2	6,349	0.03%
2020/09/24	5	90.60	6	90.57	89.00	-1	6,278	-0.02%
2020/09/23	7	97.99	1	100.00	97.00	6	6,188	0.10%
2020/09/22	4	98.98	4	100.50	98.70	0	6,141	0.00%
2020/09/21	4	102.63	10	103.50	102.50	-6	6,080	-0.10%
2020/09/18	6	100.25	8	100.50	99.40	-2	5,899	-0.03%
2020/09/17	8	98.40	4	99.23	100.50	4	5,837	0.07%
2020/09/16	48	102.97	46	102.22	98.70	2	5,701	0.04%
2020/09/15	2	93.05	11	94.99	97.20	-9	5,301	-0.17%
2020/09/14	1	88.70	6	88.58	88.40	-5	5,176	-0.10%
2020/09/11	6	86.55	0	0.00	86.30	6	5,157	0.12%
2020/09/10	0	0.00	2	91.10	88.00	-2	5,135	-0.04%
2020/09/09	1	91.40	7	86.67	90.40	-6	5,108	-0.12%
2020/09/08	0	0.00	1	87.70	87.90	-1	5,075	-0.02%
2020/09/07	10	87.99	6	86.70	86.70	4	5,066	0.08%
2020/09/04	7	90.31	5	90.74	91.00	2	5,058	0.04%
2020/09/03	3	93.03	4	94.28	91.80	-1	5,027	-0.02%
2020/09/02	1	92.30	4	92.98	91.70	-3	4,989	-0.06%
2020/09/01	6	92.27	4	92.28	91.60	2	4,962	0.04%
2020/08/31	7	93.70	8	94.93	92.10	-1	4,905	-0.02%
2020/08/28	15	98.60	14	99.84	98.00	1	4,801	0.02%
2020/08/27	12	98.43	19	98.53	97.20	-7	4,744	-0.15%
2020/08/26	14	98.17	37	99.74	98.30	-23	4,637	-0.50%
2020/08/25	7	89.73	9	89.97	93.50	-2	4,427	-0.05%
2020/08/24	7	86.61	4	85.38	85.00	3	4,336	0.07%
2020/08/21	3	94.40	0	0.00	93.50	3	4,233	0.07%
2020/08/20	3	87.20	11	90.38	95.50	-8	4,181	-0.19%
2020/08/19	9	100.11	1	104.50	96.80	8	4,115	0.19%
2020/08/18	3	100.27	4	106.13	107.50	-1	4,040	-0.02%
2020/08/17	17	103.62	2	105.50	102.00	15	3,979	0.38%
2020/08/14	2	101.00	6	102.67	104.50	-4	3,888	-0.10%
2020/08/13	0	0.00	1	96.50	95.10	-1	3,795	-0.03%
2020/08/12	1	97.30	0	0.00	94.70	1	3,768	0.03%
2020/08/11	5	95.74	0	0.00	95.60	5	3,743	0.13%
2020/08/10	3	92.97	6	93.85	93.50	-3	3,674	-0.08%
2020/08/07	39	103.28	32	98.60	98.40	7	3,634	0.19%
2020/08/06	8	103.63	19	105.58	108.00	-11	3,383	-0.33%
2020/08/05	31	94.53	28	95.19	98.60	3	3,307	0.09%
2020/08/04	4	86.90	5	88.78	89.70	-1	2,948	-0.03%
2020/08/03	15	76.53	21	77.96	81.60	-6	2,826	-0.21%
2020/07/31	5	72.98	3	72.27	74.20	2	2,611	0.08%
2020/07/29	4	67.75	6	67.40	71.00	-2	2,468	-0.08%
2020/07/28	1	64.50	3.9	66.50	64.60	-2.9	2,415	-0.12%
2020/07/27	1	68.80	0	0.00	68.50	1	2,373	0.04%
2020/07/24	12	73.89	10	74.26	72.50	2	2,310	0.09%
2020/07/23	2.4	78.01	0	0.00	78.40	2.4	2,238	0.11%
2020/07/22	10	78.78	7	79.87	77.80	3	2,187	0.14%
2020/07/21	2	75.15	1	76.20	75.80	1	2,058	0.05%
2020/07/20	5.5	76.65	5	77.12	75.80	0.5	1,994	0.03%
2020/07/17	21	74.79	19	75.17	75.80	2	1,883	0.11%
2020/07/16	4	68.90	4	70.85	72.80	0	1,636	0.00%
2020/07/15	10	70.53	3	70.40	66.20	7	1,508	0.46%
2020/07/14	3	69.50	22	71.18	72.70	-19	1,314	-1.45%
2020/07/13	1	64.30	8	64.19	66.10	-7	1,229	-0.57%
2020/07/10	2	60.60	0	0.00	60.10	2	1,192	0.17%
2020/07/09	7	65.76	9	65.39	66.00	-2	1,158	-0.17%
2020/07/08	2	58.70	4	61.10	61.90	-2	1,029	-0.19%
2020/07/07	2	57.00	0	0.00	56.30	2	1,022	0.20%
2020/07/06	0	0.00	1	54.60	54.70	-1	998	-0.10%
2020/07/03	2	54.20	1	54.50	53.90	1	998	0.10%
2020/07/01	1	53.50	0	0.00	53.50	1	988	0.10%
2020/06/30	2	54.40	2	54.40	54.20	0	983	0.00%
2020/06/24	0	0.00	1	51.90	51.50	-1	972	-0.10%
2020/06/17	1	55.20	0	0.00	55.10	1	962	0.10%
2020/06/16	0	0.00	1	55.60	55.20	-1	980	-0.10%
2020/06/15	0	0.00	3	55.17	54.60	-3	981	-0.31%
2020/06/12	1	55.60	1	55.00	55.20	0	983	0.00%
2020/06/10	0	0.00	1	58.70	59.20	-1	977	-0.10%
2020/06/05	4	60.40	0	0.00	59.70	4	972	0.41%
2020/06/04	1	60.50	0	0.00	59.80	1	968	0.10%
2020/06/03	4	61.10	2	61.50	60.60	2	955	0.21%
2020/06/01	0	0.00	1	59.00	58.60	-1	923	-0.11%
2020/05/29	4	59.30	0	0.00	58.40	4	914	0.44%
2020/05/28	0	0.00	7	61.51	61.80	-7	886	-0.79%
2020/05/21	0	0.00	1	55.20	55.80	-1	882	-0.11%
2020/05/19	1	53.50	0	0.00	53.50	1	882	0.11%
2020/05/14	7	61.61	4	62.03	61.80	3	868	0.35%
2020/05/13	13	66.08	3	64.70	65.00	10	827	1.21%
2020/05/12	7	61.90	9	62.96	63.80	-2	705	-0.28%
2020/05/04	0	0.00	5	45.60	45.75	-5	552	-0.91%
2020/04/23	0	0.00	1	42.00	45.55	-1	594	-0.17%
2020/04/21	0	0.00	1	48.45	48.35	-1	592	-0.17%
2020/04/17	0	0.00	1	49.65	48.40	-1	591	-0.17%
2020/04/16	4	47.83	3	48.47	48.55	1	582	0.17%
2020/04/15	1	47.00	1	49.15	49.15	0	522	0.00%
2020/04/13	0	0.00	1	40.35	40.65	-1	494	-0.20%
2020/04/10	2	41.38	1	41.30	41.70	1	491	0.20%
2020/04/09	1	39.85	0	0.00	40.15	1	470	0.21%
2020/03/26	1	29.50	0	0.00	29.55	1	547	0.18%
2020/03/20	0	0.00	2	27.60	27.60	-2	614	-0.33%
2020/03/18	1	30.80	0	0.00	30.65	1	596	0.17%
2020/03/17	1	35.00	0	0.00	34.05	1	587	0.17%
2020/03/16	2	40.50	2	41.80	37.80	0	582	0.00%
2020/03/11	0	0.00	1	51.80	51.80	-1	544	-0.18%
2020/03/09	1	56.00	0	0.00	55.70	1	545	0.18%
2020/03/05	2	57.80	2	57.20	58.10	0	546	0.00%
2020/02/25	1	59.10	0	0.00	59.20	1	558	0.18%
2020/02/12	0	0.00	1	61.00	61.20	-1	608	-0.16%
2020/02/11	1	60.50	0	0.00	60.30	1	610	0.16%
2020/02/10	1	60.40	0	0.00	60.80	1	615	0.16%
2020/02/07	1	61.50	0	0.00	61.10	1	619	0.16%
2020/02/06	0	0.00	2	60.10	61.00	-2	617	-0.32%
2020/02/05	2	59.10	1	59.00	59.10	1	620	0.16%
2020/02/04	1	57.30	0	0.00	58.90	1	619	0.16%
2020/02/03	2	56.00	1	55.30	56.00	1	624	0.16%
2020/01/30	1	62.60	0	0.00	62.60	1	629	0.16%
2020/01/15	1	71.40	0	0.00	70.90	1	776	0.13%
2020/01/03	0	0.00	1	74.10	71.90	-1	963	-0.10%
2019/12/30	1	74.60	0	0.00	73.10	1	940	0.11%
2019/12/27	1	73.90	0	0.00	73.90	1	932	0.11%
2019/12/26	0	0.00	1	73.90	72.60	-1	933	-0.11%
2019/12/24	1	72.70	1	73.30	72.20	0	925	0.00%
2019/12/20	9	72.16	2	73.40	71.40	7	917	0.76%
2019/12/19	3	71.20	1	71.90	71.80	2	917	0.22%
2019/12/11	1	71.30	4	70.40	69.80	-3	911	-0.33%
2019/12/06	1	69.50	0	0.00	69.40	1	924	0.11%
2019/12/03	0	0.00	1	68.60	68.60	-1	963	-0.10%
2019/11/27	1	71.00	0	0.00	70.70	1	977	0.10%
2019/11/21	1	69.20	0	0.00	69.20	1	1,120	0.09%
2019/11/13	1	71.50	0	0.00	71.00	1	1,171	0.09%
2019/11/12	1	71.10	0	0.00	72.90	1	1,164	0.09%
2019/11/08	2	71.90	2	72.20	71.60	0	1,149	0.00%
2019/11/04	0	0.00	1	74.50	73.50	-1	1,143	-0.09%
2019/11/01	0	0.00	1	72.50	73.40	-1	1,144	-0.09%
2019/10/31	1	75.20	1	74.20	72.80	0	1,147	0.00%
2019/10/29	3	73.67	0	0.00	73.70	3	1,144	0.26%
2019/10/25	4	76.13	3	76.57	75.90	1	1,151	0.09%
2019/10/24	4	78.85	5	78.16	76.60	-1	1,135	-0.09%
2019/10/23	11	75.10	0	0.00	74.40	11	1,067	1.03%
2019/10/22	2	75.80	2	76.45	75.60	0	1,051	0.00%
2019/10/21	3	75.20	9	74.61	77.50	-6	1,027	-0.58%
2019/10/18	5	73.00	1	73.50	71.80	4	978	0.41%
2019/10/16	0	0.00	3	70.37	69.90	-3	956	-0.31%
2019/10/15	5	71.14	5	70.94	70.70	0	957	0.00%
2019/10/04	1	68.70	7	68.77	68.90	-6	973	-0.62%
2019/10/02	9	70.49	2	70.10	69.90	7	1,014	0.69%
2019/10/01	1	69.00	1	69.30	68.30	0	1,022	0.00%
2019/09/27	4	67.60	0	0.00	67.70	4	1,089	0.37%
2019/09/25	1	70.50	0	0.00	69.80	1	1,271	0.08%
2019/09/24	1	72.00	2	72.40	71.80	-1	1,264	-0.08%
2019/09/20	0	0.00	1	71.50	70.40	-1	1,230	-0.08%
2019/09/18	2	72.00	2	71.50	70.80	0	1,216	0.00%
2019/09/17	0	0.00	10	69.30	71.00	-10	1,200	-0.83%
2019/09/11	2	71.20	2	70.70	70.30	0	1,208	0.00%
2019/09/09	1	68.80	0	0.00	68.20	1	1,190	0.08%
2019/09/05	4	72.68	35	73.51	69.70	-31	1,193	-2.60%
2019/09/04	0	0.00	1	69.50	69.50	-1	1,157	-0.09%
2019/08/28	3	69.77	3	68.60	68.70	0	1,155	0.00%
2019/08/26	49	71.86	5	70.56	67.50	44	1,128	3.90%
2019/08/23	7	68.97	11	70.55	71.50	-4	1,015	-0.39%
2019/08/19	3	65.03	2	64.35	64.50	1	963	0.10%
2019/08/07	3	64.17	0	0.00	63.90	3	1,022	0.29%
2019/08/06	1	63.00	0	0.00	64.10	1	1,031	0.10%
2019/08/02	2	68.30	0	0.00	68.00	2	1,058	0.19%
2019/07/31	1	70.40	0	0.00	70.40	1	1,083	0.09%
2019/07/30	1	73.60	1	74.50	71.70	0	1,082	0.00%
2019/07/29	1	71.60	0	0.00	71.70	1	1,063	0.09%
2019/07/25	2	73.00	5	73.38	72.50	-3	1,092	-0.27%
2019/07/24	0	0.00	1	71.60	71.50	-1	1,080	-0.09%
2019/07/23	2	71.75	2	72.10	71.40	0	1,118	0.00%
2019/07/19	0	0.00	1	69.50	69.70	-1	1,138	-0.09%
2019/07/18	6	71.18	7	72.13	69.30	-1	1,142	-0.09%
2019/07/16	0	0.00	15	71.30	70.50	-15	1,140	-1.32%
2019/07/15	1	71.50	6	68.32	71.90	-5	1,151	-0.43%
2019/07/11	1	69.20	0	0.00	69.00	1	1,294	0.08%
2019/07/10	2	68.35	2	68.30	68.10	0	1,337	0.00%
2019/07/08	1	70.80	0	0.00	70.90	1	1,436	0.07%
2019/07/05	0	0.00	10	72.90	72.90	-10	1,653	-0.60%
2019/07/04	2	72.90	4	72.60	72.50	-2	1,940	-0.10%
2019/07/03	74	71.67	42	72.67	73.00	32	1,933	1.66%
2019/07/02	3	64.93	2	66.10	68.20	1	1,788	0.06%
2019/06/28	0	0.00	2	61.10	61.50	-2	1,751	-0.11%
2019/06/21	1	61.30	0	0.00	61.20	1	1,782	0.06%
2019/06/20	2	62.35	17	62.44	62.00	-15	1,780	-0.84%
2019/06/18	5	60.40	0	0.00	60.30	5	1,767	0.28%
2019/06/17	2	60.50	0	0.00	60.70	2	1,770	0.11%
2019/06/14	2	61.10	0	0.00	60.70	2	1,780	0.11%
2019/06/13	2	61.65	1	61.60	61.60	1	1,782	0.06%
2019/06/12	4	60.30	0	0.00	61.00	4	1,771	0.23%
2019/06/11	4	60.30	0	0.00	60.10	4	1,771	0.23%
2019/06/06	1	60.50	2	60.70	60.90	-1	1,763	-0.06%
2019/05/28	1	58.00	0	0.00	58.20	1	1,760	0.06%
2019/05/27	1	57.60	0	0.00	57.90	1	1,768	0.06%
2019/05/23	0	0.00	1	60.50	60.50	-1	1,778	-0.06%
2019/05/22	2	60.95	2	61.15	61.30	0	1,821	0.00%
2019/05/21	10	61.50	0	0.00	62.40	10	1,825	0.55%
2019/05/20	1	60.00	13	61.00	61.00	-12	1,843	-0.65%
2019/05/16	0	0.00	2	69.25	66.70	-2	1,815	-0.11%
2019/05/15	6	68.47	0	0.00	67.50	6	1,802	0.33%
2019/05/14	0	0.00	1	67.80	67.90	-1	1,806	-0.06%
2019/05/13	2	68.10	0	0.00	68.10	2	1,802	0.11%
2019/05/09	0	0.00	5	70.00	67.20	-5	1,785	-0.28%
2019/05/03	21	73.22	18	74.56	74.50	3	1,736	0.17%
2019/04/29	3	71.30	6	73.05	71.50	-3	1,667	-0.18%
2019/04/25	4	78.28	4	77.43	77.10	0	1,598	0.00%
2019/04/24	0	0.00	8	79.40	80.10	-8	1,591	-0.50%
2019/04/22	1	81.20	4	83.40	80.50	-3	1,571	-0.19%
2019/04/19	6	81.03	16	81.93	83.20	-10	1,551	-0.64%
2019/04/18	0	0.00	1	81.60	80.60	-1	1,527	-0.07%
2019/04/17	0	0.00	36	83.80	82.30	-36	1,492	-2.41%
2019/04/16	1	79.20	31	79.71	82.30	-30	1,380	-2.17%
2019/04/15	22	81.41	2	80.85	80.60	20	1,333	1.50%
2019/04/12	22	77.37	0	0.00	79.20	22	1,265	1.74%
2019/04/11	42	78.64	35	80.13	77.40	7	1,208	0.58%
2019/04/10	138	71.91	89	73.14	76.40	49	978	5.01%	大買/
2019/04/09	0	0.00	4	64.10	69.50	-4	673	-0.59%
2019/04/03	3	62.37	0	0.00	62.50	3	614	0.49%
2019/04/02	1	62.70	0	0.00	62.50	1	620	0.16%
2019/03/27	0	0.00	2	60.60	60.20	-2	628	-0.32%
2019/03/22	2	62.60	0	0.00	62.50	2	707	0.28%
2019/03/08	0	0.00	1	62.50	62.30	-1	940	-0.11%
2019/02/26	2	67.65	2	67.25	65.50	0	1,103	0.00%
2019/02/25	1	67.20	0	0.00	67.40	1	1,122	0.09%
2019/02/21	1	69.00	1	68.00	68.50	0	1,303	0.00%
2019/02/19	1	66.00	1	65.00	65.80	0	1,262	0.00%
2019/02/14	0	0.00	2	65.05	65.00	-2	1,272	-0.16%
2019/02/13	2	65.70	1	65.20	65.10	1	1,278	0.08%
2019/01/16	0	0.00	3	62.80	62.60	-3	1,516	-0.20%
2019/01/15	3	61.10	0	0.00	62.00	3	1,502	0.20%
2019/01/14	0	0.00	2	59.90	60.00	-2	1,498	-0.13%
2019/01/09	2	61.80	0	0.00	61.10	2	1,532	0.13%
2018/12/27	0	0.00	5	61.10	61.00	-5	1,590	-0.31%
2018/12/17	1	68.80	1	69.50	67.70	0	1,544	0.00%
2018/12/06	2	63.00	0	0.00	62.30	2	1,487	0.13%
2018/12/05	4	67.18	4	65.60	66.30	0	1,476	0.00%
2018/12/04	8	69.88	23	68.15	68.40	-15	1,483	-1.01%
2018/12/03	2	67.10	0	0.00	67.00	2	1,432	0.14%
2018/11/30	0	0.00	20	65.35	63.60	-20	1,406	-1.42%
2018/11/29	0	0.00	2	66.80	64.50	-2	1,378	-0.15%
2018/11/21	52	63.57	10	64.20	62.60	42	1,290	3.25%
2018/11/13	2	57.00	0	0.00	57.60	2	1,223	0.16%
2018/11/12	1	57.50	2	56.80	56.20	-1	1,220	-0.08%
2018/11/09	2	56.40	1	57.60	57.60	1	1,239	0.08%
2018/11/02	2	64.90	2	65.30	63.20	0	1,257	0.00%
2018/10/30	1	58.00	1	58.60	58.60	0	1,271	0.00%
2018/10/26	6	58.63	6	58.35	56.00	0	1,339	0.00%
2018/10/19	0	0.00	1	65.10	65.50	-1	1,463	-0.07%
2018/10/18	3	69.80	3	70.27	67.30	0	1,473	0.00%
2018/10/12	2	63.75	0	0.00	64.70	2	1,520	0.13%
2018/09/26	0	0.00	1	81.90	82.00	-1	1,595	-0.06%
2018/09/20	0	0.00	1	79.60	78.60	-1	1,628	-0.06%
2018/09/18	5	87.84	4	86.85	81.70	1	1,614	0.06%
2018/08/31	1	89.30	0	0.00	90.50	1	1,733	0.06%
2018/08/29	1	90.00	3	88.40	90.20	-2	1,771	-0.11%
2018/08/28	2	87.20	0	0.00	87.10	2	1,753	0.11%
2018/08/27	2	86.20	2	85.70	87.90	0	1,754	0.00%
2018/08/24	1	85.20	1	85.10	84.50	0	1,738	0.00%
2018/08/21	1	91.20	0	0.00	92.00	1	1,699	0.06%
2018/08/16	0	0.00	3	98.07	99.20	-3	1,656	-0.18%
2018/08/15	2	108.00	1	107.50	105.50	1	1,649	0.06%
2018/08/13	5	110.30	3	110.33	108.50	2	1,696	0.12%
2018/08/10	7	110.79	18	112.86	115.00	-11	1,680	-0.65%
2018/08/09	3	111.67	3	111.67	110.00	0	1,656	0.00%
2018/08/08	3	121.33	8	121.69	117.00	-5	1,647	-0.30%
2018/08/07	4	120.63	3	120.17	121.00	1	1,660	0.06%
2018/08/06	3	120.17	9	121.50	122.00	-6	1,660	-0.36%
2018/08/03	24	120.79	5	121.30	118.00	19	1,642	1.16%
2018/08/02	7	117.14	25	117.62	120.50	-18	1,619	-1.11%
2018/08/01	7	118.86	7	118.71	117.50	0	1,576	0.00%
2018/07/31	0	0.00	0.1	115.00	114.00	-0.1	1,506	-0.01%
2018/07/30	0	0.00	1	112.50	110.00	-1	1,495	-0.07%
2018/07/26	1	112.50	0	0.00	112.00	1	1,494	0.07%
2018/07/25	0	0.00	2	110.00	111.00	-2	1,461	-0.14%
2018/07/24	1	108.00	0	0.00	108.00	1	1,446	0.07%
2018/07/23	21	111.48	0	0.00	107.00	21	1,447	1.45%
2018/07/20	0	0.00	3	110.00	110.50	-3	1,435	-0.21%
2018/07/19	5	111.30	3	112.50	109.50	2	1,416	0.14%
2018/07/16	2	104.75	2	104.50	103.00	0	1,256	0.00%
2018/07/13	0	0.00	1	103.50	102.50	-1	1,250	-0.08%
2018/07/12	0	0.00	1	102.00	103.00	-1	1,250	-0.08%
2018/07/11	1	99.50	0	0.00	100.50	1	1,250	0.08%
2018/07/06	0	0.00	1	97.10	98.20	-1	1,235	-0.08%
2018/07/02	2	102.75	2	104.50	102.50	0	1,244	0.00%
2018/06/25	0	0.00	1	100.50	99.30	-1	1,231	-0.08%
2018/06/22	0	0.00	9	100.50	99.50	-9	1,232	-0.73%
2018/06/20	1	106.00	5	103.00	103.00	-4	1,240	-0.32%
2018/06/19	0.1	107.50	1	107.50	107.00	-0.9	1,242	-0.07%
2018/06/11	0	0.00	2	114.00	113.00	-2	1,281	-0.16%
2018/06/08	14	120.79	6	120.92	116.00	8	1,269	0.63%
2018/06/07	1	114.50	0	0.00	118.00	1	1,172	0.09%
2018/06/04	2	106.25	2	106.50	105.00	0	1,152	0.00%
2018/05/31	2	105.50	3	103.83	102.00	-1	1,156	-0.09%
2018/05/30	0	0.00	1	104.00	103.50	-1	1,150	-0.09%
2018/05/29	3	106.17	0	0.00	105.50	3	1,145	0.26%
2018/05/28	1	103.50	1	104.00	104.00	0	1,131	0.00%
2018/05/25	3	103.33	2	103.50	103.00	1	1,135	0.09%
2018/05/24	4	105.50	1	106.50	105.00	3	1,132	0.26%
2018/05/22	3	102.83	3	102.83	102.50	0	1,137	0.00%
2018/05/21	3	98.63	3	100.97	103.00	0	1,133	0.00%
2018/05/18	1	95.30	1	95.00	95.50	0	1,094	0.00%
2018/05/17	1	95.40	1	94.30	93.50	0	1,111	0.00%
2018/05/08	1	105.50	2	106.50	105.50	-1	1,058	-0.09%
2018/04/27	3	108.50	1	109.00	108.00	2	1,044	0.19%
2018/04/17	0	0.00	1	131.00	129.50	-1	1,093	-0.09%
2018/04/16	0	0.00	1	132.50	132.00	-1	1,109	-0.09%
2018/04/13	0	0.00	1	135.50	132.00	-1	1,134	-0.09%
2018/04/10	1	132.00	0	0.00	130.50	1	1,269	0.08%
2018/04/02	0	0.00	8	127.94	127.50	-8	1,281	-0.62%
2018/03/30	0	0.00	1	128.50	129.50	-1	1,404	-0.07%
2018/03/29	0	0.00	1	124.00	124.50	-1	1,412	-0.07%
2018/03/23	3	128.00	0	0.00	131.00	3	1,467	0.20%
2018/03/21	0	0.00	1	134.50	134.00	-1	1,490	-0.07%
2018/03/20	0	0.00	3	137.00	138.50	-3	1,484	-0.20%
2018/03/08	0	0.00	1	148.50	148.50	-1	1,715	-0.06%
2018/03/06	1	145.00	1	145.50	144.50	0	1,725	0.00%
2018/03/05	1	145.00	0	0.00	144.50	1	1,748	0.06%
2018/03/01	1	145.00	0	0.00	146.00	1	1,836	0.05%
2018/02/05	0	0.00	3	151.00	152.50	-3	2,139	-0.14%
2018/01/26	1	160.50	0	0.00	161.50	1	2,366	0.04%
2018/01/24	0	0.00	1	158.50	161.50	-1	2,424	-0.04%
2018/01/22	0	0.00	4	162.00	163.00	-4	2,444	-0.16%
2018/01/17	1	163.00	0	0.00	162.50	1	2,518	0.04%
2018/01/16	1	162.50	0	0.00	162.00	1	2,547	0.04%
2018/01/15	2	165.50	0	0.00	165.00	2	2,561	0.08%
2018/01/09	1	171.50	1	167.50	168.00	0	2,679	0.00%
2018/01/08	2	173.00	0	0.00	173.00	2	2,673	0.07%
2018/01/05	2	182.00	4	178.50	178.50	-2	2,657	-0.08%