元大台灣50正2 (00631L)-中國信託-新竹券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
240.4
漲跌
▲7.9
漲幅
+3.40%
成交量
5,345張
產業
上市
302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

元大台灣50正2 (00631L)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/11/22	7.4	239.12	3.6	239.83	240.40	3.9	6,303	0.06%
2024/11/21	29.6	231.68	12	232.17	232.50	17.6	6,332	0.28%
2024/11/20	20.4	236.88	11	235.65	236.20	9.4	6,329	0.15%
2024/11/19	9.1	237.76	1	239.65	238.40	8.1	6,318	0.13%
2024/11/18	18.1	234.14	1	233.25	232.10	17.1	6,303	0.27%
2024/11/15	8	236.67	5	236.90	238.00	3	6,275	0.05%
2024/11/14	16.8	234.39	10	237.15	234.10	6.8	6,319	0.11%
2024/11/13	15.7	239.35	10	240.43	238.50	5.7	6,264	0.09%
2024/11/12	44.8	243.96	13.4	243.03	239.70	31.4	6,331	0.50%
2024/11/11	32.2	250.87	2	250.58	253.65	30.2	6,254	0.48%
2024/11/08	16.4	255.33	12.9	256.07	254.15	3.5	6,267	0.06%
2024/11/07	8.2	248.54	25	251.62	251.65	-16.8	6,366	-0.26%
2024/11/06	18.3	245.64	16	247.31	246.75	2.3	6,420	0.04%
2024/11/05	11.3	242.04	10.6	241.80	243.00	0.7	6,531	0.01%
2024/11/04	9.1	239.39	4	240.03	241.95	5.1	6,915	0.07%
2024/11/01	41.2	231.89	16	233.43	236.65	25.2	7,377	0.34%
2024/10/30	8.1	241.25	4	240.86	239.05	4.1	7,500	0.05%
2024/10/29	45.8	238.49	27	239.65	240.00	18.8	7,549	0.25%
2024/10/28	14.1	249.00	2.3	251.12	248.35	11.9	7,413	0.16%
2024/10/25	11	249.32	5.1	249.21	250.50	5.9	7,449	0.08%
2024/10/24	14.1	247.54	4	249.50	246.90	10.1	7,499	0.13%
2024/10/23	6.3	250.15	2	250.70	249.70	4.3	7,587	0.06%
2024/10/22	28.2	250.99	13	251.15	253.50	15.2	7,613	0.20%
2024/10/21	11.1	256.20	7	256.91	254.20	4.1	7,764	0.05%
2024/10/18	24	256.11	39.4	255.53	253.90	-15.4	7,866	-0.20%
2024/10/17	7	242.85	23	244.44	245.10	-16	7,807	-0.20%
2024/10/16	29.5	242.46	10.1	242.22	243.50	19.4	7,820	0.25%
2024/10/15	5	246.48	12.4	249.98	249.40	-7.4	7,771	-0.09%
2024/10/14	3	243.10	4.3	242.99	243.05	-1.3	7,732	-0.02%
2024/10/11	4.1	241.71	15	242.30	241.55	-10.9	7,800	-0.14%
2024/10/09	15	238.85	13.1	237.50	236.00	1.9	7,784	0.02%
2024/10/08	38.1	233.68	3	234.07	233.90	35.1	7,766	0.45%
2024/10/07	14.2	236.63	32	236.25	238.20	-17.8	7,799	-0.23%
2024/10/04	0.5	229.80	0	0.00	228.10	0.5	7,743	0.01%
2024/10/01	13.9	229.36	10	230.00	230.00	3.9	7,712	0.05%
2024/09/30	43.1	234.64	23	231.48	228.95	20.1	7,713	0.26%
2024/09/27	18.6	244.06	18.5	243.39	241.50	0.1	7,539	0.00%
2024/09/26	12.5	242.38	12	242.47	241.80	0.5	7,511	0.01%
2024/09/25	28.1	238.62	30.5	238.94	239.20	-2.4	7,495	-0.03%
2024/09/24	17	227.17	10	230.95	232.25	7	7,453	0.09%
2024/09/23	12.1	228.72	17.1	228.55	229.20	-5	7,411	-0.07%
2024/09/20	26.2	229.65	19	227.07	226.05	7.2	7,435	0.10%
2024/09/19	4	222.50	12.3	220.80	223.35	-8.3	7,418	-0.11%
2024/09/18	6	217.86	0	0.00	216.05	6	7,427	0.08%
2024/09/16	13.1	218.67	7	219.25	219.60	6.1	7,416	0.08%
2024/09/13	28.1	217.69	13	217.62	218.70	15.1	7,404	0.20%
2024/09/12	16	214.43	128.1	213.80	216.75	-112.1	7,409	-1.51%	大賣/鉅額交易
2024/09/11	53.3	202.78	51	205.25	202.70	2.3	7,277	0.03%
2024/09/10	77.3	204.96	18	203.08	204.15	59.3	7,232	0.82%
2024/09/09	73.1	201.77	9.6	202.10	205.05	63.5	7,129	0.89%
2024/09/06	3.1	208.20	32.1	209.81	210.65	-29.1	7,004	-0.41%
2024/09/05	50.3	206.96	13.4	210.04	205.65	36.9	6,938	0.53%
2024/09/04	45.4	205.96	74.4	201.85	203.55	-29.1	6,867	-0.42%
2024/09/03	24.3	226.97	9	225.57	225.25	15.3	6,589	0.23%
2024/09/02	25.1	229.10	2.7	228.53	228.00	22.5	6,609	0.34%
2024/08/30	1.3	229.67	24	229.44	229.90	-22.7	6,580	-0.34%
2024/08/29	67.5	225.42	22.4	225.03	227.45	45.1	6,594	0.68%
2024/08/28	123	227.38	32.3	229.00	231.70	90.7	6,535	1.39%	大買/
2024/08/27	22.1	225.32	9.6	225.06	227.30	12.5	6,524	0.19%
2024/08/26	38.1	228.23	53.1	230.09	227.50	-14.9	6,540	-0.23%
2024/08/23	8.4	224.75	2.3	222.66	226.65	6.1	6,492	0.09%
2024/08/22	41.7	226.54	54.1	227.98	225.50	-12.4	6,410	-0.19%
2024/08/21	60	228.70	9.4	228.91	228.45	50.6	6,389	0.79%
2024/08/20	26.9	233.46	12.2	233.98	231.50	14.8	6,350	0.23%
2024/08/19	16.1	230.80	27.3	230.88	230.80	-11.1	6,310	-0.18%
2024/08/16	31.5	230.25	26.3	230.31	230.90	5.1	6,276	0.08%
2024/08/15	34.7	222.03	11.3	222.20	221.20	23.4	6,187	0.38%
2024/08/14	60.6	223.13	33.9	224.81	223.15	26.7	6,159	0.43%
2024/08/13	7.4	218.49	15.7	218.95	218.40	-8.3	6,018	-0.14%
2024/08/12	29.3	216.67	25.5	217.26	217.00	3.8	5,962	0.06%
2024/08/09	41.3	210.85	83.1	211.28	211.70	-41.8	5,863	-0.71%
2024/08/08	91.7	200.43	9	201.14	200.35	82.7	5,663	1.46%
2024/08/07	36.3	203.79	40.1	206.15	209.30	-3.9	5,473	-0.07%
2024/08/06	227.8	187.18	363.8	192.73	194.00	-136	5,269	-2.58%	大買/大賣/鉅額交易
2024/08/05	247.9	186.74	56.8	190.59	176.90	191.1	4,795	3.98%	大買/鉅額交易
2024/08/02	62.2	223.91	57	223.21	219.00	5.2	4,276	0.12%
2024/08/01	79.6	241.90	144.7	241.66	242.00	-65	4,045	-1.61%	大賣/
2024/07/31	133.4	233.29	160.1	234.72	233.95	-26.7	3,976	-0.67%	大買/大賣/
2024/07/30	204.9	228.34	162	230.11	234.10	42.9	3,936	1.09%	大買/大賣/
2024/07/29	119.6	233.55	3	235.07	233.50	116.6	3,849	3.03%	大買/鉅額交易
2024/07/26	23.1	230.17	195	231.96	231.65	-171.9	3,789	-4.54%	大賣/鉅額交易
2024/07/23	45.2	244.51	175.1	244.76	247.40	-130	3,687	-3.52%	大賣/鉅額交易
2024/07/22	211.6	239.31	120.2	236.30	236.75	91.4	3,647	2.51%	大買/大賣/
2024/07/19	68.5	250.04	63.8	251.60	248.25	4.6	3,479	0.13%
2024/07/18	47.3	257.70	21.7	256.69	259.15	25.6	3,383	0.76%
2024/07/17	42.4	268.39	2.3	271.59	268.30	40.1	3,290	1.22%
2024/07/16	6.7	273.24	2	270.88	272.00	4.7	3,290	0.14%
2024/07/15	22.8	269.74	6	270.05	269.50	16.8	3,465	0.48%
2024/07/12	41.1	270.77	4.6	270.53	269.50	36.5	3,467	1.05%
2024/07/11	3.3	279.60	3	280.75	281.90	0.3	3,371	0.01%
2024/07/10	5.5	271.92	14	272.20	273.00	-8.5	3,466	-0.25%
2024/07/09	24.3	271.13	5.1	271.56	270.85	19.2	3,472	0.55%
2024/07/08	12.3	270.18	17.1	270.51	271.70	-4.9	3,385	-0.14%
2024/07/05	15.9	264.63	3	265.17	263.20	12.9	3,363	0.38%
2024/07/04	27	262.68	12.2	263.05	264.70	14.8	3,343	0.44%
2024/07/03	17.8	253.93	6	252.56	253.90	11.8	3,328	0.36%
2024/07/02	37.8	247.86	1	250.60	247.10	36.8	3,308	1.11%
2024/07/01	15.5	251.97	3.2	250.71	250.80	12.4	3,290	0.38%
2024/06/28	14.6	251.55	19	249.84	250.80	-4.4	3,261	-0.13%
2024/06/27	4.4	245.19	5	243.85	246.75	-0.6	3,228	-0.02%
2024/06/26	26.4	248.35	6.1	247.87	248.30	20.3	3,211	0.63%
2024/06/25	29.3	242.61	2	241.95	245.45	27.3	3,178	0.86%
2024/06/24	8.5	246.14	14.7	246.32	245.00	-6.1	3,119	-0.20%
2024/06/21	15.9	254.19	6.1	253.69	256.05	9.8	3,086	0.32%
2024/06/20	34.7	256.28	4	256.08	259.15	30.7	3,047	1.01%
2024/06/19	9.3	251.14	7	251.94	253.95	2.3	3,053	0.08%
2024/06/18	3.6	243.89	7	243.50	244.15	-3.4	3,033	-0.11%
2024/06/17	8.1	236.81	3	236.68	237.10	5.1	3,035	0.17%
2024/06/14	3	236.69	5	234.66	237.10	-2	3,040	-0.07%
2024/06/13	10.2	233.80	4	234.01	234.20	6.2	3,023	0.21%
2024/06/12	4.1	227.77	16.1	227.11	228.10	-12	3,010	-0.40%
2024/06/11	5.1	223.19	5.1	224.74	223.05	-0.1	3,002	0.00%
2024/06/07	11.1	224.06	2.1	223.99	223.70	9	2,987	0.30%
2024/06/06	18.5	224.35	12.2	224.81	224.45	6.3	2,987	0.21%
2024/06/05	5.1	214.22	32.1	215.93	215.50	-27	2,937	-0.92%
2024/06/04	37.5	213.48	2.1	216.54	213.40	35.4	2,959	1.20%
2024/06/03	9.8	217.98	64	217.42	219.55	-54.2	2,942	-1.84%
2024/05/31	62.3	213.44	40	218.00	212.10	22.3	2,914	0.76%
2024/05/30	49.5	214.51	3	215.30	214.30	46.5	2,884	1.61%
2024/05/29	32.1	222.61	1.1	222.80	221.95	31	2,838	1.09%
2024/05/28	4.1	226.51	3.2	224.68	226.50	1	2,799	0.03%
2024/05/27	5.1	223.65	9.1	224.11	224.55	-4	2,779	-0.14%
2024/05/24	4.2	217.51	1.1	216.46	218.95	3.1	2,756	0.11%
2024/05/23	4.1	219.59	3	218.47	219.55	1.1	2,740	0.04%
2024/05/22	13	217.40	6	216.81	218.70	7	2,739	0.26%
2024/05/21	3.1	211.73	12.1	212.35	212.45	-9	2,716	-0.33%
2024/05/20	23.8	213.07	1.1	214.46	213.25	22.7	2,709	0.84%
2024/05/17	4.2	213.44	2	213.68	213.35	2.2	2,679	0.08%
2024/05/16	3.6	215.36	3.2	216.29	214.15	0.4	2,677	0.01%
2024/05/15	3.1	211.32	2	211.60	211.40	1	2,644	0.04%
2024/05/14	2.1	206.89	22	205.90	207.05	-19.9	2,674	-0.75%
2024/05/13	0.3	204.27	27.4	204.98	204.30	-27.1	2,685	-1.01%
2024/05/10	1	202.65	2	200.60	202.65	-1	2,689	-0.04%
2024/05/09	4.1	200.92	2	201.43	199.55	2.1	2,682	0.08%
2024/05/08	19.1	199.23	2.5	199.57	201.20	16.6	2,714	0.61%
2024/05/07	31	199.96	0.5	199.65	200.05	30.5	2,715	1.12%
2024/05/06	1.2	198.89	34.4	199.31	198.85	-33.2	2,718	-1.22%
2024/05/03	47.1	195.43	3.3	197.92	194.00	43.8	2,719	1.61%
2024/05/02	49.2	193.58	0	0.00	193.10	49.2	2,712	1.81%
2024/04/30	14.1	197.32	3	197.28	196.35	11.1	2,715	0.41%
2024/04/29	5.1	196.94	6	197.15	197.50	-1	2,727	-0.03%
2024/04/26	28	191.33	7	190.69	190.60	21	2,720	0.77%
2024/04/25	50.6	186.42	3.9	185.35	185.00	46.7	2,764	1.69%
2024/04/24	9.8	189.30	2	189.30	190.95	7.8	2,755	0.28%
2024/04/23	3.6	181.29	0.3	182.00	181.70	3.3	2,784	0.12%
2024/04/22	5.9	179.40	14.1	178.94	178.45	-8.3	2,808	-0.29%
2024/04/19	52.6	178.02	24	179.32	179.00	28.6	2,767	1.03%
2024/04/18	5.2	193.02	12	193.16	194.35	-6.8	2,570	-0.26%
2024/04/17	11.9	191.10	2.2	190.99	192.10	9.7	2,560	0.38%
2024/04/16	29.7	188.69	41	190.66	187.50	-11.3	2,556	-0.44%
2024/04/15	17.3	199.22	0	0.00	199.15	17.3	2,437	0.71%
2024/04/12	8	203.52	18	203.71	204.05	-10	2,423	-0.41%
2024/04/11	13.5	203.41	0	0.00	203.80	13.5	2,422	0.56%
2024/04/10	12.7	205.95	3	205.80	205.65	9.7	2,415	0.40%
2024/04/09	5	205.80	9.1	203.15	206.30	-4.1	2,490	-0.16%
2024/04/08	3.1	198.36	4	197.41	198.30	-0.9	2,466	-0.04%
2024/04/03	13.9	196.55	3	196.80	196.55	10.9	2,470	0.44%
2024/04/02	2.1	199.09	6	197.91	199.20	-3.9	2,441	-0.16%
2024/04/01	3	194.75	3	196.50	194.55	0	2,481	0.00%
2024/03/29	4	194.61	5	194.08	194.70	-1	2,491	-0.04%
2024/03/28	6.1	192.23	5	193.53	193.45	1.1	2,490	0.04%
2024/03/27	16.1	193.87	2	193.20	194.35	14.1	2,479	0.57%
2024/03/26	11.1	194.27	53	194.95	193.00	-41.9	2,501	-1.68%
2024/03/25	3.1	193.95	3	193.88	194.15	0.1	2,480	0.00%
2024/03/22	4	192.94	2.2	194.48	193.60	1.8	2,524	0.07%
2024/03/21	23	192.55	12.1	192.03	194.10	10.9	2,494	0.44%
2024/03/20	11	187.19	2	187.68	186.05	9	2,489	0.36%
2024/03/19	26.5	186.22	2	187.20	187.55	24.5	2,525	0.97%
2024/03/18	7.6	186.79	2	185.50	188.10	5.6	2,512	0.22%
2024/03/15	3.1	185.97	41	186.05	185.35	-37.9	2,526	-1.50%
2024/03/14	5.1	187.54	3	188.07	188.40	2.1	2,504	0.08%
2024/03/13	9.3	189.51	3	190.25	188.65	6.3	2,519	0.25%
2024/03/12	3	188.65	6.7	186.42	188.80	-3.7	2,520	-0.15%
2024/03/11	2.5	184.79	15	184.77	184.80	-12.5	2,524	-0.50%
2024/03/08	11.4	187.88	4.2	188.28	186.10	7.2	2,537	0.28%
2024/03/07	9.1	184.29	4.3	183.92	184.20	4.8	2,513	0.19%
2024/03/06	6	178.99	17	176.85	180.10	-11	2,515	-0.44%
2024/03/05	7.2	177.97	3.5	178.09	178.10	3.8	2,519	0.15%
2024/03/04	1	176.45	5	174.36	176.35	-4	2,536	-0.16%
2024/03/01	3	169.90	3	170.40	169.85	0	2,539	0.00%
2024/02/29	3	169.50	2	168.08	170.15	1	2,578	0.04%
2024/02/27	13	168.77	4	170.36	168.85	9	2,588	0.35%
2024/02/26	3.2	170.39	3	169.18	170.50	0.2	2,585	0.01%
2024/02/23	7.2	169.80	4.4	170.10	169.45	2.8	2,615	0.11%
2024/02/22	4.1	168.32	4	167.64	168.90	0.1	2,670	0.00%
2024/02/21	3.3	165.36	1	165.40	165.20	2.3	2,682	0.09%
2024/02/20	3.2	166.12	6	165.34	166.15	-2.9	2,743	-0.10%
2024/02/19	6	165.03	3	164.58	165.00	3	2,800	0.11%
2024/02/16	2	164.83	12	165.07	164.80	-10	2,882	-0.35%
2024/02/15	4.1	165.13	14	164.54	165.20	-9.9	2,915	-0.34%
2024/02/05	6	154.73	0	0.00	155.05	6	2,913	0.21%
2024/02/02	4	154.75	2	154.30	154.90	2	2,918	0.07%
2024/02/01	5.3	152.06	4	152.19	152.65	1.3	2,936	0.04%
2024/01/31	1.4	152.23	7	152.27	152.00	-5.7	2,974	-0.19%
2024/01/30	3.3	155.05	2	155.50	155.15	1.3	2,988	0.04%
2024/01/29	14.6	155.10	3	154.73	155.70	11.6	3,099	0.37%
2024/01/26	3.2	153.04	5	153.46	153.10	-1.9	3,164	-0.06%
2024/01/25	13.1	153.16	3	153.17	153.50	10.1	3,195	0.32%
2024/01/24	2.6	151.57	5.4	151.70	151.40	-2.8	3,214	-0.09%
2024/01/23	2	150.45	9.9	150.88	151.20	-7.9	3,234	-0.24%
2024/01/22	13.5	150.13	2	150.45	150.20	11.5	3,229	0.36%
2024/01/19	1.2	145.83	7	146.06	148.05	-5.8	3,226	-0.18%
2024/01/18	8.2	141.15	5	140.96	141.15	3.2	3,271	0.10%
2024/01/17	4	141.10	14	141.63	140.60	-10.1	3,273	-0.31%
2024/01/16	7.7	143.60	0	0.00	143.00	7.7	3,259	0.24%
2024/01/15	5	146.74	7.1	146.50	146.35	-2.1	3,276	-0.06%
2024/01/12	2.2	145.10	13.1	145.35	145.25	-10.9	3,331	-0.33%
2024/01/11	14.3	146.28	4.1	146.02	146.30	10.2	3,331	0.31%
2024/01/10	4.3	144.68	1.1	144.31	144.45	3.2	3,364	0.10%
2024/01/09	4.1	147.12	2	147.93	146.20	2.1	3,355	0.06%
2024/01/08	3	146.90	13	147.24	146.35	-10	3,347	-0.30%
2024/01/05	4	145.56	2	146.63	145.15	2	3,325	0.06%
2024/01/04	2.1	145.64	7	146.13	145.70	-4.9	3,352	-0.15%
2024/01/03	15.5	146.33	13	146.09	145.90	2.5	3,405	0.07%
2024/01/02	6.1	149.82	8.4	150.46	149.95	-2.3	3,359	-0.07%
2023/12/29	2.2	151.27	2	150.95	151.20	0.2	3,376	0.01%
2023/12/28	12	151.10	4	151.46	151.15	8	3,439	0.23%
2023/12/27	33	150.62	6	150.68	151.40	27	3,452	0.78%
2023/12/26	3	148.85	8	148.79	149.10	-5	3,450	-0.14%
2023/12/25	14	147.06	7.5	147.17	147.15	6.5	3,454	0.19%
2023/12/22	3	146.27	1	146.20	146.20	2	3,466	0.06%
2023/12/21	4.2	144.72	0	0.00	145.70	4.2	3,494	0.12%
2023/12/20	1	148.15	13	147.45	148.15	-12	3,495	-0.34%
2023/12/19	4	146.04	0	0.00	146.30	4	3,502	0.11%
2023/12/18	0.2	147.50	0	0.00	147.85	0.2	3,560	0.01%
2023/12/15	7.4	148.72	5	149.16	148.35	2.4	3,570	0.07%
2023/12/14	18.1	147.55	8	147.53	147.70	10.1	3,550	0.28%
2023/12/13	3.3	144.31	4	144.78	144.30	-0.7	3,537	-0.02%
2023/12/12	2	144.30	3	145.30	144.25	-1	3,585	-0.03%
2023/12/11	2	143.38	2	143.25	143.55	0	3,623	0.00%
2023/12/08	3	143.60	5	144.01	143.05	-2	3,632	-0.06%
2023/12/07	4.1	141.50	2	142.30	141.30	2.1	3,615	0.06%
2023/12/06	18	143.33	4	143.46	143.00	14	3,647	0.38%
2023/12/05	8.1	141.38	0.5	141.37	141.75	7.7	3,646	0.21%
2023/12/04	5	143.59	3	144.33	143.70	2	3,643	0.05%
2023/12/01	3.3	143.60	3	143.03	143.80	0.3	3,627	0.01%
2023/11/30	3	143.47	3	142.80	143.50	0	3,599	0.00%
2023/11/29	3.1	142.95	3.3	143.65	142.65	-0.2	3,595	-0.01%
2023/11/28	6.1	143.08	19.5	141.39	142.85	-13.4	3,582	-0.37%
2023/11/27	4	141.35	11	140.65	139.40	-7	3,568	-0.20%
2023/11/24	2	141.73	1	141.90	141.95	1	3,569	0.03%
2023/11/22	2	142.20	4	141.96	141.85	-2	3,594	-0.06%
2023/11/21	3	143.85	15.2	143.90	143.90	-12.2	3,625	-0.34%
2023/11/20	8	140.43	5	140.45	140.45	3	3,614	0.08%
2023/11/17	8	140.80	17	140.65	140.70	-9	3,627	-0.25%
2023/11/16	2	139.25	2	140.40	139.95	0	3,585	0.00%
2023/11/15	8	139.53	12.3	139.93	139.80	-4.3	3,540	-0.12%
2023/11/14	1	136.65	2.1	136.70	136.65	-1.1	3,501	-0.03%
2023/11/13	22	135.60	5.5	135.66	135.40	16.5	3,530	0.47%
2023/11/10	20.1	132.29	4.3	132.11	132.40	15.8	3,515	0.45%
2023/11/09	8.5	133.65	5.3	133.25	133.65	3.2	3,538	0.09%
2023/11/08	21.1	133.02	3.8	133.16	133.50	17.3	3,607	0.48%
2023/11/07	2.1	132.12	1.1	132.14	132.30	1	3,593	0.03%
2023/11/06	4.3	132.54	39	132.21	132.25	-34.7	3,642	-0.95%
2023/11/03	7.1	128.96	2.5	129.28	129.60	4.6	3,553	0.13%
2023/11/02	9.4	127.41	3.1	127.48	127.85	6.3	3,525	0.18%
2023/11/01	9.3	122.67	2	123.05	122.90	7.3	3,495	0.21%
2023/10/31	12.4	123.15	0	0.00	121.80	12.4	3,510	0.35%
2023/10/30	3.2	124.09	1	124.30	124.00	2.2	3,554	0.06%
2023/10/27	0.2	124.25	1	124.00	124.10	-0.9	3,546	-0.02%
2023/10/26	17.9	123.37	2	123.00	122.75	15.9	3,564	0.45%
2023/10/25	0.1	128.70	6	128.98	127.95	-5.9	3,465	-0.17%
2023/10/24	2.2	125.33	0	0.00	127.25	2.2	3,457	0.06%
2023/10/23	13.1	126.70	76	126.24	126.00	-62.9	3,425	-1.83%
2023/10/20	12.9	127.01	0	0.00	128.70	12.9	3,389	0.38%
2023/10/18	9.1	129.91	0	0.00	129.40	9.1	3,395	0.27%
2023/10/17	0.5	133.25	0	0.00	132.15	0.5	3,342	0.01%
2023/10/16	7.1	132.29	1	132.50	132.30	6.1	3,357	0.18%
2023/10/13	2.8	133.97	3	134.22	134.25	-0.2	3,387	-0.01%
2023/10/12	2	135.30	6.7	134.37	135.30	-4.7	3,395	-0.14%
2023/10/11	4.2	133.17	10.3	133.28	133.20	-6.1	3,388	-0.18%
2023/10/06	3.1	129.95	1.1	130.31	130.35	2	3,383	0.06%
2023/10/05	0.1	127.35	9.1	129.04	129.50	-9	3,372	-0.27%
2023/10/04	11.8	125.68	2	125.88	126.10	9.8	3,365	0.29%
2023/10/03	3.8	129.83	1.1	129.08	128.95	2.7	3,306	0.08%
2023/10/02	0.4	130.30	14.4	131.01	131.05	-14	3,333	-0.42%
2023/09/28	4.4	127.45	0.4	128.50	127.80	4	3,366	0.12%
2023/09/27	2.6	126.07	0.5	126.32	126.90	2	3,358	0.06%
2023/09/26	7.1	127.18	0.1	128.70	126.45	7	3,359	0.21%
2023/09/25	2.4	129.31	4.3	128.66	129.45	-1.9	3,363	-0.06%
2023/09/22	4.7	126.60	1.1	126.71	127.45	3.5	3,348	0.11%
2023/09/21	20.7	127.52	1.1	128.02	126.90	19.5	3,338	0.59%
2023/09/20	5.4	130.99	2.1	131.65	131.00	3.2	3,242	0.10%
2023/09/19	1.3	133.08	0.1	134.10	132.20	1.2	3,262	0.04%
2023/09/18	8.3	134.30	2.1	134.36	133.65	6.2	3,269	0.19%
2023/09/15	33.1	136.57	19.6	136.20	136.75	13.5	3,236	0.42%
2023/09/14	4.1	135.01	16.3	134.74	135.70	-12.2	3,206	-0.38%
2023/09/13	3.3	131.56	2.3	131.57	131.70	1	3,159	0.03%
2023/09/12	6.5	129.78	5.3	131.07	131.30	1.2	3,164	0.04%
2023/09/11	4.6	129.21	0.2	131.30	128.90	4.3	3,155	0.14%
2023/09/08	1.9	131.15	2.2	130.52	131.05	-0.3	3,118	-0.01%
2023/09/07	2.2	132.42	2.2	132.42	131.45	0.1	3,129	0.00%
2023/09/06	5.2	134.10	3.7	134.23	133.80	1.5	3,113	0.05%
2023/09/05	0.3	134.35	1.2	134.19	134.55	-0.8	3,118	-0.03%
2023/09/04	0.3	133.61	2.1	132.91	134.45	-1.9	3,149	-0.06%
2023/09/01	0.1	132.80	2.1	133.04	133.05	-2	3,149	-0.06%
2023/08/31	11.6	132.94	2.1	132.73	132.35	9.5	3,146	0.30%
2023/08/30	2.2	133.97	4	134.30	133.95	-1.8	3,151	-0.06%
2023/08/29	12.1	131.10	4	131.96	132.50	8.1	3,143	0.26%
2023/08/28	0	0.00	3	130.75	130.40	-3	3,131	-0.10%
2023/08/25	7.4	131.31	5	131.15	129.35	2.4	3,125	0.08%
2023/08/24	9.6	134.23	9	134.43	134.70	0.6	3,073	0.02%
2023/08/23	1	131.20	0	0.00	131.45	1	3,035	0.03%
2023/08/22	4	129.91	2	129.20	129.10	2	3,035	0.07%
2023/08/21	4.3	128.59	12	129.63	128.00	-7.7	3,043	-0.25%
2023/08/18	6.2	129.47	2.2	128.85	128.15	4	3,048	0.13%
2023/08/17	22.7	128.76	16	127.36	130.45	6.7	3,025	0.22%
2023/08/16	10.4	128.01	3	128.68	128.85	7.4	2,960	0.25%
2023/08/15	36.1	130.30	3.1	130.65	129.50	33	2,972	1.11%
2023/08/14	26.7	129.22	11	128.11	128.15	15.7	3,002	0.52%
2023/08/11	8.2	132.43	2.2	133.67	132.55	6	2,979	0.20%
2023/08/10	15.5	132.94	3	133.28	132.65	12.5	2,984	0.42%
2023/08/09	6.8	136.19	2.5	136.15	135.90	4.3	2,906	0.15%
2023/08/08	16.6	135.48	3	137.18	135.95	13.6	2,908	0.47%
2023/08/07	13.2	138.26	8	138.26	138.80	5.2	2,895	0.18%
2023/08/04	10.9	135.55	1	135.55	135.75	9.9	2,891	0.34%
2023/08/02	15.7	137.24	4	137.06	135.95	11.7	2,854	0.41%
2023/08/01	8	141.50	7	141.53	141.50	1	2,794	0.04%
2023/07/31	4.1	141.90	2	144.85	139.85	2.1	2,793	0.07%
2023/07/28	5	142.26	5	142.26	142.50	0	2,744	0.00%
2023/07/27	6	141.93	10.1	142.32	142.40	-4.1	2,731	-0.15%
2023/07/26	9.5	140.58	10	140.91	140.30	-0.5	2,735	-0.02%
2023/07/25	6.4	140.76	7	140.95	141.35	-0.6	2,740	-0.02%
2023/07/24	10.1	138.03	13	137.72	138.15	-3	2,732	-0.11%
2023/07/21	13.8	136.67	12	137.35	137.70	1.8	2,740	0.07%
2023/07/20	5.1	139.94	5	140.48	140.35	0.1	2,725	0.00%
2023/07/19	7.2	140.81	6	141.89	139.60	1.2	2,724	0.04%
2023/07/18	5	141.87	6.9	142.07	141.30	-1.9	2,729	-0.07%
2023/07/17	7.4	142.53	3	142.12	142.40	4.4	2,698	0.16%
2023/07/14	8	141.61	3	141.28	142.40	5	2,698	0.18%
2023/07/13	5	140.51	7.3	141.19	139.25	-2.3	2,677	-0.09%
2023/07/12	4.2	136.13	6	135.82	136.40	-1.8	2,624	-0.07%
2023/07/11	2	135.40	3	135.65	135.65	-1	2,642	-0.04%
2023/07/10	12.3	132.63	1	133.45	131.60	11.3	2,646	0.43%
2023/07/07	9	132.21	1	133.25	132.10	8	2,635	0.30%
2023/07/06	15.3	134.88	3	133.40	133.35	12.3	2,605	0.47%
2023/07/05	3.1	138.62	2	139.30	138.30	1.1	2,537	0.04%
2023/07/04	16.3	139.09	8	138.86	139.90	8.3	2,530	0.33%
2023/07/03	3.5	138.51	7	138.31	138.75	-3.5	2,533	-0.14%
2023/06/30	12	134.52	2	134.03	135.25	10	2,524	0.40%
2023/06/29	2.1	135.52	1	137.25	134.45	1.1	2,528	0.04%
2023/06/27	4.3	134.40	0.5	134.50	133.95	3.8	2,548	0.15%
2023/06/26	3.3	136.27	13	136.49	136.20	-9.7	2,528	-0.38%
2023/06/21	4.3	138.51	2	138.13	138.40	2.3	2,536	0.09%
2023/06/20	10	138.01	26	137.98	138.45	-16	2,577	-0.62%
2023/06/19	8	139.33	2	138.90	139.45	6	2,614	0.23%
2023/06/16	3	139.58	6	140.03	139.85	-3	2,639	-0.11%
2023/06/15	6	140.52	4.1	139.85	140.85	1.9	2,644	0.07%
2023/06/14	11	138.75	2	138.83	139.20	9	2,689	0.33%
2023/06/13	3	139.22	3	137.82	139.35	0	2,752	0.00%
2023/06/12	11	134.63	5	134.64	134.75	6	2,751	0.22%
2023/06/09	3	133.13	3	133.03	133.30	0	2,794	0.00%
2023/06/08	8	131.84	4	132.61	130.80	4	2,860	0.14%
2023/06/07	6.5	133.52	3	132.07	133.80	3.5	2,912	0.12%
2023/06/06	0	0.00	3	131.10	131.10	-3	2,919	-0.10%
2023/06/05	6	130.47	2	130.48	130.35	4	2,965	0.14%
2023/06/02	4	130.65	7	130.10	130.80	-3	2,986	-0.10%
2023/06/01	16	127.25	3	126.95	127.45	13	3,033	0.43%
2023/05/31	2.1	127.82	1	128.80	128.25	1.1	3,051	0.04%
2023/05/30	3	128.82	1	129.30	129.20	2	3,064	0.07%
2023/05/29	9.1	129.35	3	129.17	129.10	6.1	3,099	0.20%
2023/05/26	2	126.90	2	126.23	127.00	0	3,111	0.00%
2023/05/25	5	122.76	0	0.00	123.25	5	3,126	0.16%
2023/05/24	1	121.00	2	120.95	121.15	-1	3,146	-0.03%
2023/05/23	3	122.00	1	121.75	122.10	2	3,145	0.06%
2023/05/22	1.1	121.80	4	122.13	121.80	-2.9	3,147	-0.09%
2023/05/19	3.1	121.82	3.3	121.76	122.00	-0.2	3,194	-0.01%
2023/05/18	2	120.90	4.2	120.67	120.95	-2.2	3,186	-0.07%
2023/05/17	2	118.25	12	116.69	118.20	-10	3,190	-0.31%
2023/05/16	1.3	114.57	5	113.95	114.70	-3.8	3,153	-0.12%
2023/05/15	4.1	111.46	0	0.00	111.85	4.1	3,155	0.13%
2023/05/12	1.3	111.21	0.7	111.10	112.15	0.6	3,163	0.02%
2023/05/11	7	112.91	1	113.80	112.15	6	3,156	0.19%
2023/05/10	0.1	113.40	1	113.40	113.30	-0.9	3,165	-0.03%
2023/05/08	1.5	114.93	0.3	115.25	114.85	1.2	3,161	0.04%
2023/05/05	3	113.60	3	113.85	113.70	0	3,166	0.00%
2023/05/04	1	112.70	1	112.65	113.35	0	3,229	0.00%
2023/05/03	1.1	112.62	0.1	112.75	112.65	0.9	3,244	0.03%
2023/05/02	0.2	113.25	0	0.00	113.75	0.2	3,298	0.01%
2023/04/28	1.2	112.33	11	112.50	112.85	-9.8	3,377	-0.29%
2023/04/27	1.1	110.91	0.2	110.95	110.30	0.9	3,398	0.03%
2023/04/26	2.3	109.70	0.1	110.50	110.10	2.2	3,430	0.06%
2023/04/25	7.4	111.78	0.1	113.70	110.20	7.3	3,478	0.21%
2023/04/24	6.3	113.12	0	0.00	113.80	6.3	3,459	0.18%
2023/04/21	4.1	114.45	1.3	115.34	113.70	2.8	3,516	0.08%
2023/04/20	1.5	115.04	1	115.90	115.00	0.5	3,591	0.02%
2023/04/19	4	116.78	2	117.50	116.10	2	3,700	0.05%
2023/04/18	4	117.14	2	117.65	117.15	2	3,762	0.05%
2023/04/17	3.3	117.80	2.2	117.76	118.00	1.1	3,827	0.03%
2023/04/14	2.1	118.40	3	117.85	118.45	-0.9	3,867	-0.02%
2023/04/13	1.2	116.87	0	0.00	116.25	1.2	3,977	0.03%
2023/04/12	1.1	117.95	1	117.50	117.90	0.1	4,007	0.00%
2023/04/11	2.4	117.82	2.1	117.50	117.90	0.2	4,072	0.01%
2023/04/10	1.1	117.21	1.1	117.87	117.35	0	4,162	0.00%
2023/04/07	1	116.60	2	116.85	116.60	-1	4,222	-0.02%
2023/04/06	4	115.46	0	0.00	116.00	4	4,237	0.10%
2023/03/31	3	117.87	2	118.00	117.50	1	4,306	0.02%
2023/03/30	54.1	116.70	1	116.60	116.80	53.1	4,356	1.22%
2023/03/29	6	115.70	7	115.19	115.45	-1	4,392	-0.02%
2023/03/28	4.1	114.79	8	115.70	114.50	-4	4,571	-0.09%
2023/03/27	0	116.95	0	0.00	116.90	0	4,602	0.00%
2023/03/24	2	118.30	2	117.33	118.30	0	4,690	0.00%
2023/03/23	9	115.93	8	116.00	117.00	1	4,735	0.02%
2023/03/22	2	115.28	2	114.43	115.35	0	4,827	0.00%
2023/03/21	0	111.55	3.1	111.80	111.50	-3.1	4,850	-0.06%
2023/03/20	3.1	110.22	0	0.00	110.15	3.1	4,879	0.06%
2023/03/17	13.1	110.66	15	110.22	111.00	-2	4,928	-0.04%
2023/03/16	5	108.06	2	108.50	107.90	3	5,010	0.06%
2023/03/15	2	110.78	3	111.38	109.80	-1	5,032	-0.02%
2023/03/14	4.4	109.48	2	109.48	109.25	2.4	5,093	0.05%
2023/03/13	4	111.54	1	111.35	111.85	3	5,134	0.06%
2023/03/10	12.1	111.93	12	111.36	111.00	0.1	5,117	0.00%
2023/03/09	3	115.19	3	115.70	115.00	0	5,174	0.00%
2023/03/08	2.3	115.28	9	115.34	115.65	-6.7	5,245	-0.13%
2023/03/07	8	115.94	2	115.48	117.00	6	5,267	0.11%
2023/03/06	3	115.49	3	115.03	115.45	0	5,347	0.00%
2023/03/03	4	113.05	6	113.36	112.90	-2	5,400	-0.04%
2023/03/02	5	112.40	1	112.35	112.40	4	5,516	0.07%
2023/03/01	1	112.20	2	110.80	112.50	-1	5,563	-0.02%
2023/02/24	2	112.88	5	113.86	111.85	-3	5,602	-0.05%
2023/02/23	5	112.95	26.3	111.91	113.10	-21.3	5,621	-0.38%
2023/02/22	19.1	109.75	1	109.90	109.80	18.1	5,706	0.32%
2023/02/21	2	112.05	3	111.92	112.05	-1	5,841	-0.02%
2023/02/20	2	111.62	1	111.00	112.00	1	6,039	0.02%
2023/02/17	2	110.80	1	111.30	111.05	1	6,278	0.02%
2023/02/16	3	113.00	47	111.61	112.95	-44	6,383	-0.69%
2023/02/15	59.2	110.59	13.1	110.28	110.20	46.1	6,735	0.68%
2023/02/14	3	114.55	3	114.12	114.50	0	6,823	0.00%
2023/02/13	13	111.57	12	112.20	112.70	1	7,067	0.01%
2023/02/10	1	113.15	18.3	113.09	113.15	-17.2	7,188	-0.24%
2023/02/09	7	113.07	18	113.27	113.50	-11	7,352	-0.15%
2023/02/08	4	113.52	3.2	112.40	113.65	0.9	7,455	0.01%
2023/02/07	5	110.53	4	110.79	110.70	1	7,528	0.01%
2023/02/06	8.2	111.19	3	111.27	110.70	5.2	7,568	0.07%
2023/02/03	4	113.46	5	112.69	113.55	-1	7,655	-0.01%
2023/02/02	26.5	113.04	16	112.70	113.60	10.5	7,735	0.14%
2023/02/01	12	109.77	17	110.31	110.55	-5	7,814	-0.06%
2023/01/31	25.3	109.73	17	109.87	109.30	8.3	7,965	0.10%
2023/01/30	16.5	111.03	21	111.48	111.55	-4.5	8,041	-0.06%
2023/01/17	8	103.93	2	104.18	104.00	6	8,203	0.07%
2023/01/16	17	104.04	32.4	104.05	104.00	-15.4	8,354	-0.18%
2023/01/13	22	103.13	29.4	103.62	102.60	-7.4	8,411	-0.09%
2023/01/12	13.2	101.33	16	101.70	101.15	-2.8	8,623	-0.03%
2023/01/11	7	101.37	7	101.79	101.70	0	8,712	0.00%
2023/01/10	32	101.72	38.2	101.65	102.30	-6.2	8,967	-0.07%
2023/01/09	32	100.70	74	99.34	101.20	-42	9,149	-0.46%
2023/01/06	33.1	95.98	5	95.98	95.90	28.1	9,223	0.31%
2023/01/05	6	94.75	9.4	95.08	94.50	-3.4	9,317	-0.04%
2023/01/04	14.5	93.87	6.5	94.04	93.80	8	9,368	0.09%
2023/01/03	28.8	91.43	30.1	92.47	94.05	-1.3	9,587	-0.01%
2022/12/30	2.4	93.13	6.4	93.29	92.80	-4	9,525	-0.04%
2022/12/29	39.4	91.01	36.4	91.68	91.70	3	9,575	0.03%
2022/12/28	11.5	92.86	5.2	92.33	92.40	6.3	9,775	0.06%
2022/12/27	3.2	95.01	6.9	95.89	95.05	-3.7	9,835	-0.04%
2022/12/26	3.2	94.16	1.7	94.12	94.35	1.5	9,887	0.02%
2022/12/23	22.4	93.66	7.5	93.65	93.70	14.9	10,069	0.15%
2022/12/22	8.2	96.01	66.4	95.74	96.40	-58.2	10,178	-0.57%
2022/12/21	37.5	93.22	38.5	93.98	93.20	-0.9	10,293	-0.01%
2022/12/20	71.9	93.36	12.5	94.15	92.50	59.4	10,334	0.57%
2022/12/19	1.5	96.76	2.5	96.19	96.05	-1	10,308	-0.01%
2022/12/16	59.5	96.88	11.1	96.78	96.95	48.4	10,298	0.47%
2022/12/15	8.2	100.22	11.5	100.35	100.40	-3.3	10,298	-0.03%
2022/12/14	22	100.10	23.6	99.80	100.30	-1.6	10,266	-0.02%
2022/12/13	16.2	98.02	4.2	97.77	97.65	11.9	10,157	0.12%
2022/12/12	4.4	97.67	4.2	98.27	98.40	0.3	10,102	0.00%
2022/12/09	7.2	99.76	35	99.60	100.00	-27.8	10,092	-0.28%
2022/12/08	61.5	97.05	43	97.72	97.50	18.5	10,065	0.18%
2022/12/07	2.2	99.53	6.6	99.84	99.10	-4.4	10,007	-0.04%
2022/12/06	20.1	100.47	24.1	101.85	100.10	-4.1	9,952	-0.04%
2022/12/05	5.2	104.12	5.5	103.99	103.55	-0.3	9,941	0.00%
2022/12/02	10.3	102.96	0.1	103.50	103.05	10.1	9,901	0.10%
2022/12/01	8.3	105.37	7.1	104.78	104.35	1.2	9,945	0.01%
2022/11/30	3.2	101.35	6.1	100.71	102.10	-2.9	9,847	-0.03%
2022/11/29	10.1	98.16	1.2	97.62	99.95	9	9,797	0.09%
2022/11/28	5.6	97.39	4.4	98.11	97.85	1.3	9,789	0.01%
2022/11/25	10.4	101.24	13.7	101.17	100.80	-3.4	9,828	-0.03%
2022/11/24	5.5	101.15	2.2	100.89	101.55	3.4	9,766	0.03%
2022/11/23	9.4	99.18	9.2	99.27	99.30	0.2	9,665	0.00%
2022/11/22	18.2	96.67	17.2	97.08	97.85	1	9,699	0.01%
2022/11/21	7.3	97.25	10.2	97.19	96.75	-2.9	9,649	-0.03%
2022/11/18	40.2	97.72	21.2	97.74	97.20	19	9,650	0.20%
2022/11/17	32.3	97.00	40.2	96.90	98.15	-7.9	9,565	-0.08%
2022/11/16	36.2	97.57	49.2	97.61	97.80	-13	9,453	-0.14%
2022/11/15	29.2	95.89	29	95.93	97.75	0.2	9,282	0.00%
2022/11/14	21.2	92.14	24.2	91.95	92.20	-3	9,044	-0.03%
2022/11/11	32	90.33	24.2	90.19	90.65	7.8	8,915	0.09%
2022/11/10	12.3	84.09	16.3	83.81	83.60	-4	8,548	-0.05%
2022/11/09	23.2	84.70	14.2	83.88	85.20	9	8,418	0.11%
2022/11/08	9.2	81.64	12.2	81.82	81.45	-3	8,194	-0.04%
2022/11/07	28.5	79.87	24.3	79.37	80.30	4.3	8,091	0.05%
2022/11/04	14.3	76.63	64.3	76.19	77.95	-50	7,960	-0.63%
2022/11/03	9.3	76.92	9.2	77.21	77.35	0	7,878	0.00%
2022/11/02	14.2	78.59	17.2	78.53	78.80	-3	7,830	-0.04%
2022/11/01	8.2	78.26	10.2	78.27	78.20	-2	7,804	-0.03%
2022/10/31	15.2	76.86	16.2	77.09	76.95	-1	7,800	-0.01%
2022/10/28	7.7	75.59	11.2	74.92	74.90	-3.5	7,772	-0.05%
2022/10/27	34.2	77.10	14.2	76.80	76.95	20	7,679	0.26%
2022/10/26	25.2	75.09	25.2	74.69	74.80	0	7,622	0.00%
2022/10/25	100.3	74.77	71.2	74.47	74.00	29.2	7,521	0.39%
2022/10/24	30.2	77.24	31.2	77.69	76.25	-1	7,319	-0.01%
2022/10/21	26.6	76.61	25.2	76.66	75.60	1.4	7,180	0.02%
2022/10/20	49.3	74.56	58.2	75.21	76.70	-8.8	7,150	-0.12%
2022/10/19	16.2	78.22	18.2	79.20	77.80	-2	6,924	-0.03%
2022/10/18	10.3	79.05	3.2	79.33	79.15	7.1	6,835	0.10%
2022/10/17	4.3	78.58	1.4	77.92	79.35	2.9	6,597	0.04%
2022/10/14	46.4	80.37	35.4	80.08	79.95	11	6,370	0.17%
2022/10/13	6.6	76.90	8.4	76.23	75.60	-1.8	6,281	-0.03%
2022/10/12	24.4	77.89	29.4	79.04	78.60	-5	6,195	-0.08%
2022/10/11	36.8	80.32	68.4	79.93	78.85	-31.6	6,181	-0.51%
2022/10/07	5	88.17	10.4	87.63	86.85	-5.4	6,052	-0.09%
2022/10/06	14.4	89.12	16.4	89.01	89.15	-2	6,117	-0.03%
2022/10/05	49.4	88.50	68.4	87.89	88.30	-19	6,212	-0.31%
2022/10/04	5.5	85.07	2.4	85.46	85.55	3.1	6,156	0.05%
2022/10/03	2	81.88	2.4	82.44	81.50	-0.4	6,111	-0.01%
2022/09/30	27.4	82.78	6.4	82.92	83.20	21	6,222	0.34%
2022/09/29	29.4	85.34	35.4	85.05	85.05	-6	6,311	-0.10%
2022/09/28	33.4	85.84	17.4	87.07	84.65	16	6,421	0.25%
2022/09/27	2.4	88.72	1.4	88.93	88.70	1	6,516	0.02%
2022/09/26	6.4	88.72	3.4	88.66	88.15	3	6,626	0.05%
2022/09/23	3.2	93.90	1.2	93.99	92.70	2	6,762	0.03%
2022/09/22	27.1	93.73	12	93.73	94.20	15.1	6,910	0.22%
2022/09/21	3.2	97.02	1.1	96.96	96.70	2	6,859	0.03%
2022/09/20	0.1	97.70	0.1	97.70	98.20	0	6,911	0.00%
2022/09/19	2.2	96.82	1.2	97.70	96.50	0.9	7,036	0.01%
2022/09/16	1.3	97.44	3.1	97.44	97.45	-1.9	7,118	-0.03%
2022/09/15	10.1	99.64	1.4	99.38	99.65	8.8	7,254	0.12%
2022/09/14	1.4	98.09	2	98.97	99.00	-0.6	7,301	-0.01%
2022/09/13	2.4	102.75	0.3	102.90	102.85	2.1	7,309	0.03%
2022/09/12	0.6	101.00	22.2	102.04	101.90	-21.6	7,362	-0.29%
2022/09/08	0.2	97.20	4.2	97.91	98.10	-4	7,390	-0.05%
2022/09/07	24.2	96.38	19.2	95.92	95.90	5	7,405	0.07%
2022/09/06	2.3	100.23	3.3	100.54	99.90	-1	7,342	-0.01%
2022/09/05	2.2	99.78	2.2	99.97	99.55	0	7,349	0.00%
2022/09/02	1.1	101.21	1.1	99.63	99.40	0	7,373	0.00%
2022/09/01	23.2	101.07	2.1	101.31	101.00	21	7,323	0.29%
2022/08/31	2.3	105.42	1.1	103.60	105.65	1.1	7,176	0.02%
2022/08/30	1.2	104.10	0.1	103.10	104.25	1	7,124	0.01%
2022/08/29	2.1	103.03	13.1	102.59	103.10	-11	7,093	-0.15%
2022/08/26	13.1	109.14	2.3	109.20	108.80	10.9	7,005	0.16%
2022/08/25	2	107.58	31	107.13	107.80	-29	7,004	-0.41%
2022/08/24	29	105.67	28	107.10	105.65	1	6,999	0.01%
2022/08/23	32.2	106.63	9.3	106.33	106.20	22.9	7,004	0.33%
2022/08/22	2.1	108.60	4	108.91	108.25	-1.9	6,975	-0.03%
2022/08/19	1	111.05	18	110.08	110.80	-17	6,966	-0.24%
2022/08/18	4.1	110.23	4	109.93	110.40	0.1	6,972	0.00%
2022/08/17	1.2	111.43	4	111.46	111.40	-2.8	6,954	-0.04%
2022/08/16	1	111.25	3	111.32	111.25	-2	6,962	-0.03%
2022/08/15	1	111.15	1	110.80	111.15	0	6,953	0.00%
2022/08/12	2	108.93	1	108.50	109.45	1	6,949	0.01%
2022/08/11	4	107.59	5	107.26	107.80	-1	6,974	-0.01%
2022/08/10	2	103.55	1	103.55	104.00	1	6,950	0.01%
2022/08/09	3	105.22	2	105.10	105.75	1	6,936	0.01%
2022/08/08	6	105.12	5	104.81	105.45	1	6,933	0.01%
2022/08/05	19	105.37	11.3	105.00	106.00	7.7	6,948	0.11%
2022/08/04	14	100.21	9	100.49	100.75	5	6,911	0.07%
2022/08/03	3	101.00	12	100.65	101.00	-9	6,858	-0.13%
2022/08/02	6.1	100.77	2	99.95	100.35	4.1	6,840	0.06%
2022/08/01	24.2	104.17	4	104.34	103.95	20.2	6,768	0.30%
2022/07/29	5	104.66	16	104.05	104.20	-11	6,770	-0.16%
2022/07/28	2	103.78	1	103.90	102.65	1	6,741	0.01%
2022/07/27	2	100.23	11	101.10	102.45	-9	6,682	-0.13%
2022/07/26	1	100.75	13	101.08	101.00	-12	6,622	-0.18%
2022/07/25	2	102.58	12	102.55	102.60	-10	6,583	-0.15%
2022/07/22	1	102.30	1	102.40	102.30	0	6,591	0.00%
2022/07/21	0	0.00	1	102.10	102.10	-1	6,601	-0.02%
2022/07/20	2.2	100.79	4	101.03	100.00	-1.8	6,544	-0.03%
2022/07/19	40	98.85	31	98.71	98.85	9	6,498	0.14%
2022/07/18	25	98.23	26	98.15	98.30	-1	6,439	-0.02%
2022/07/15	21	96.45	13	95.73	96.80	8	6,333	0.13%
2022/07/14	10	94.82	1	95.20	95.25	9	6,203	0.15%
2022/07/13	14	94.21	13	93.32	93.80	1	6,062	0.02%
2022/07/12	1	89.25	5	90.57	88.50	-4	5,863	-0.07%
2022/07/11	13	93.55	5	94.07	93.35	8	5,673	0.14%
2022/07/08	5	95.07	2	94.25	94.80	3	5,575	0.05%
2022/07/07	10	90.93	11	92.37	93.05	-1	5,356	-0.02%
2022/07/06	11	90.43	23	90.20	88.45	-12	5,093	-0.24%
2022/07/05	2	93.98	13	92.06	92.80	-11	4,813	-0.23%
2022/07/04	15	92.57	2	91.93	91.50	13	4,527	0.29%
2022/07/01	23	94.37	3	95.08	92.35	20	4,354	0.46%
2022/06/30	35	99.92	23	98.46	98.35	12	4,074	0.29%
2022/06/27	3	108.58	30	107.35	107.95	-27	3,743	-0.72%
2022/06/24	7	104.34	11	104.12	104.00	-4	3,588	-0.11%
2022/06/23	135	102.77	138	102.44	102.15	-3	3,503	-0.09%	大買/大賣/
2022/06/22	16	103.96	0	0.00	103.90	16	3,327	0.48%
2022/06/21	0	0.00	2	108.55	108.85	-2	3,251	-0.06%
2022/06/20	1	104.40	0	0.00	103.60	1	3,176	0.03%
2022/06/17	33	107.23	1	107.10	107.10	32	3,090	1.04%
2022/06/16	4	111.89	10	114.13	109.45	-6	3,004	-0.20%
2022/06/15	6	111.45	3	111.47	111.20	3	2,945	0.10%
2022/06/14	3	111.57	0	0.00	112.20	3	2,950	0.10%
2022/06/13	3	112.68	2	112.40	112.45	1	2,928	0.03%
2022/06/09	1	120.50	1	120.35	120.75	0	2,904	0.00%
2022/06/08	1	121.25	2	121.78	121.25	-1	2,915	-0.03%
2022/06/06	1.1	119.05	11	120.67	120.80	-9.9	2,973	-0.33%
2022/06/02	10	119.65	0	0.00	119.65	10	3,085	0.32%
2022/06/01	1	121.20	2	122.20	121.20	-1	3,151	-0.03%
2022/05/31	1	121.95	2	121.08	121.95	-1	3,120	-0.03%
2022/05/30	3	120.35	4	119.33	120.50	-1	3,072	-0.03%
2022/05/27	3	115.32	4	115.36	115.35	-1	3,034	-0.03%
2022/05/26	1	112.85	1	113.90	111.30	0	3,036	0.00%
2022/05/25	2	113.95	5	113.42	113.60	-3	3,045	-0.10%
2022/05/24	1	112.00	0	0.00	111.30	1	3,089	0.03%
2022/05/23	1	114.35	2	115.23	114.20	-1	3,081	-0.03%
2022/05/20	0	0.00	50	112.80	113.95	-50	3,127	-1.60%
2022/05/19	51	111.05	2	110.75	111.70	49	3,079	1.59%
2022/05/13	26	109.19	24	109.38	109.65	2	2,925	0.07%
2022/05/12	8	110.01	6	108.15	106.85	2	2,913	0.07%
2022/05/11	1	112.20	6	112.51	112.15	-5	2,845	-0.18%
2022/05/10	6	109.95	1	112.35	112.55	5	2,821	0.18%
2022/05/09	1	114.15	0	0.00	112.35	1	2,776	0.04%
2022/05/06	3	116.58	1	117.30	117.30	2	2,749	0.07%
2022/05/05	0	0.00	2	122.20	122.00	-2	2,722	-0.07%
2022/05/03	2	119.10	0	0.00	119.10	2	2,780	0.07%
2022/04/29	2	119.65	0	0.00	120.50	2	2,804	0.07%
2022/04/28	1	117.50	0	0.00	118.00	1	2,812	0.04%
2022/04/27	2	116.15	1	116.35	116.35	1	2,772	0.04%
2022/04/26	12	121.48	12	121.37	120.60	0	2,701	0.00%
2022/04/25	7	121.10	2	120.63	120.45	5	2,715	0.18%
2022/04/22	1	125.35	0	0.00	126.60	1	2,647	0.04%
2022/04/21	0	0.00	1	129.60	128.85	-1	2,636	-0.04%
2022/04/20	2	126.70	0	0.00	128.00	2	2,639	0.08%
2022/04/18	1	125.15	0	0.00	124.80	1	2,635	0.04%
2022/04/15	2	126.90	0	0.00	126.30	2	2,635	0.08%
2022/04/14	0	0.00	1	131.10	130.85	-1	2,630	-0.04%
2022/04/13	0	0.00	2	130.10	131.15	-2	2,634	-0.08%
2022/04/12	1	125.85	1	126.85	126.90	0	2,630	0.00%
2022/04/11	3	127.75	1	130.90	126.50	2	2,618	0.08%
2022/04/08	1	129.75	3	129.88	130.95	-2	2,598	-0.08%
2022/04/07	6	130.58	1	132.15	129.00	5	2,626	0.19%
2022/04/01	2	134.43	7	134.67	135.30	-5	2,598	-0.19%
2022/03/31	4	137.95	3	138.10	136.95	1	2,593	0.04%
2022/03/30	4	137.53	4	137.86	137.95	0	2,596	0.00%
2022/03/29	3	134.98	4	135.26	135.05	-1	2,594	-0.04%
2022/03/28	3	133.10	3	132.53	134.30	0	2,589	0.00%
2022/03/25	3	137.53	1	137.75	136.80	2	2,574	0.08%
2022/03/24	4	136.79	3	136.43	137.40	1	2,572	0.04%
2022/03/23	9	137.21	10	137.44	137.70	-1	2,565	-0.04%
2022/03/22	3	134.40	2	134.40	135.05	1	2,557	0.04%
2022/03/21	2	135.18	1	135.15	134.55	1	2,546	0.04%
2022/03/18	3	133.07	4	132.83	132.85	-1	2,543	-0.04%
2022/03/17	2	132.80	2	132.65	133.85	0	2,527	0.00%
2022/03/16	11	124.79	13	124.96	125.90	-2	2,477	-0.08%
2022/03/15	2	125.78	1	124.85	124.85	1	2,453	0.04%
2022/03/14	3	130.60	2	131.28	130.15	1	2,416	0.04%
2022/03/11	2	131.85	1	131.55	129.80	1	2,414	0.04%
2022/03/10	6	131.35	13	132.30	133.10	-7	2,403	-0.29%
2022/03/09	6	126.23	1	126.10	126.35	5	2,361	0.21%
2022/03/08	1	127.10	2	123.30	123.00	-1	2,342	-0.04%
2022/03/07	1	131.25	1	128.65	128.65	0	2,225	0.00%
2022/03/03	1	141.05	2	141.40	140.95	-1	2,157	-0.05%
2022/03/01	1	141.35	3	140.73	141.35	-2	2,194	-0.09%
2022/02/24	5	138.52	1	140.15	136.05	4	2,121	0.19%
2022/02/23	1	143.75	34	143.02	143.75	-33	2,058	-1.60%
2022/02/22	31	141.08	0	0.00	141.85	31	2,033	1.52%
2022/02/21	1	146.95	1	145.50	146.95	0	1,962	0.00%
2022/02/17	1	146.55	1	147.90	147.35	0	1,955	0.00%
2022/02/16	1	146.00	2	146.50	147.00	-1	1,955	-0.05%
2022/02/15	2	142.90	2	142.33	142.05	0	1,947	0.00%
2022/02/14	5	143.65	5	143.08	143.10	0	1,954	0.00%
2022/02/11	2	147.28	2	147.00	147.55	0	1,923	0.00%
2022/02/10	21	146.39	21	145.53	148.10	0	1,941	0.00%
2022/02/09	1	145.60	2	144.53	145.60	-1	1,948	-0.05%
2022/02/08	18	143.60	20.1	143.12	142.90	-2.1	1,987	-0.11%
2022/02/07	3	140.58	13	141.23	141.50	-10	1,986	-0.50%
2022/01/26	4	138.29	8	138.61	137.85	-4	1,970	-0.20%
2022/01/25	9	139.14	4	137.53	138.15	5	1,994	0.25%
2022/01/24	27	140.38	45	141.64	143.10	-18	1,933	-0.93%
2022/01/21	32	142.03	0	0.00	141.45	32	1,915	1.67%
2022/01/20	2	147.50	2	146.23	147.50	0	1,886	0.00%
2022/01/19	3	147.28	6	147.66	146.35	-3	1,886	-0.16%
2022/01/18	28	151.91	28	152.00	149.60	0	1,880	0.00%
2022/01/17	8	151.61	8	151.51	151.95	0	1,869	0.00%
2022/01/14	7	150.21	6	150.49	149.35	1	1,889	0.05%
2022/01/13	8	149.37	4	149.56	150.15	4	1,899	0.21%
2022/01/12	5	148.90	4	148.30	148.90	1	1,901	0.05%
2022/01/11	4	146.46	4	146.96	146.95	0	1,909	0.00%
2022/01/10	2	146.75	4	145.49	146.75	-2	1,923	-0.10%
2022/01/07	3	147.23	2	149.65	145.25	1	1,987	0.05%
2022/01/06	1	148.05	1	149.40	148.25	0	1,979	0.00%
2022/01/05	4	150.93	2	151.50	150.40	2	2,008	0.10%
2022/01/04	2	150.95	2	149.83	151.20	0	2,038	0.00%
2022/01/03	1	146.35	1	148.55	146.55	0	2,070	0.00%
2021/12/30	1	146.00	2	146.55	146.00	-1	2,126	-0.05%
2021/12/29	2	146.78	2	145.95	146.75	0	2,160	0.00%
2021/12/28	1	145.65	1	144.90	145.65	0	2,223	0.00%
2021/12/27	2	143.60	2	143.40	143.60	0	2,290	0.00%
2021/12/24	2	141.78	2	142.28	141.70	0	2,392	0.00%
2021/12/23	1	141.10	1	141.00	141.25	0	2,425	0.00%
2021/12/22	1	139.70	1	139.40	139.70	0	2,475	0.00%
2021/12/21	2	139.48	2	137.73	139.45	0	2,494	0.00%
2021/12/17	2	138.78	2	138.48	138.80	0	2,505	0.00%
2021/12/16	3	138.60	4	138.61	139.15	-1	2,519	-0.04%
2021/12/15	1	135.65	1	135.40	135.80	0	2,599	0.00%
2021/12/14	1	135.45	0	0.00	135.30	1	2,613	0.04%
2021/12/13	2	139.15	2	139.88	138.50	0	2,610	0.00%
2021/12/10	2	139.20	2	138.88	139.25	0	2,624	0.00%
2021/12/09	4	139.31	4	139.99	139.85	0	2,631	0.00%
2021/12/08	10	139.99	9	141.22	139.80	1	2,625	0.04%
2021/12/07	2	136.90	2	136.65	138.15	0	2,625	0.00%
2021/12/06	3	136.73	4	135.71	137.00	-1	2,639	-0.04%
2021/12/03	3	137.57	4	137.31	137.60	-1	2,672	-0.04%
2021/12/02	5	136.09	4	136.28	137.25	1	2,694	0.04%
2021/12/01	3	135.43	3	133.20	135.40	0	2,685	0.00%
2021/11/30	1	132.85	3	133.75	131.70	-2	2,689	-0.07%
2021/11/29	2	130.98	2	132.30	131.10	0	2,712	0.00%
2021/11/26	4	133.58	3	131.38	131.35	1	2,724	0.04%
2021/11/25	3	136.12	3	136.60	136.35	0	2,728	0.00%
2021/11/24	3	136.20	7	136.30	136.35	-4	2,759	-0.14%
2021/11/23	1	138.00	2	138.00	136.65	-1	2,801	-0.04%
2021/11/22	3	139.60	3	139.73	139.55	0	2,826	0.00%
2021/11/19	2	139.68	3	140.72	139.60	-1	2,867	-0.03%
2021/11/18	4	139.55	3	138.45	139.85	1	2,898	0.03%
2021/11/17	3	137.83	4	137.36	137.85	-1	2,961	-0.03%
2021/11/16	4	136.85	4	136.79	136.75	0	3,016	0.00%
2021/11/15	0	0.00	9	136.31	136.65	-9	3,164	-0.28%
2021/11/12	0	0.00	1	134.75	134.40	-1	3,214	-0.03%
2021/11/11	1	133.20	1	134.20	133.35	0	3,238	0.00%
2021/11/10	5	135.02	9	134.70	135.00	-4	3,243	-0.12%
2021/11/09	6	134.78	11	135.15	135.20	-5	3,283	-0.15%
2021/11/08	2	132.70	2	131.33	132.70	0	3,268	0.00%
2021/11/05	2	130.75	3	129.68	130.75	-1	3,278	-0.03%
2021/11/04	2	128.43	2	129.60	128.00	0	3,247	0.00%
2021/11/03	2	127.98	2	127.78	128.05	0	3,251	0.00%
2021/11/02	2	128.45	13	129.17	126.95	-11	3,257	-0.34%
2021/11/01	2	127.90	3	127.72	127.90	-1	3,210	-0.03%
2021/10/28	3	127.13	3	127.92	127.40	0	3,183	0.00%
2021/10/27	3	127.48	3	127.23	128.05	0	3,191	0.00%
2021/10/26	1	127.55	1	127.90	127.55	0	3,195	0.00%
2021/10/25	3	125.47	3	124.57	125.30	0	3,210	0.00%
2021/10/22	3	125.30	3	125.13	125.30	0	3,272	0.00%
2021/10/21	7	127.02	2	125.68	124.80	5	3,257	0.15%
2021/10/20	4	125.51	2	125.98	125.50	2	3,260	0.06%
2021/10/19	6	125.53	2	123.98	125.65	4	3,262	0.12%
2021/10/18	3	123.08	2	124.33	122.95	1	3,271	0.03%
2021/10/15	5	123.65	5	123.37	123.90	0	3,269	0.00%
2021/10/14	1.1	118.01	2.4	119.32	118.35	-1.3	3,245	-0.04%
2021/10/13	2	118.83	2	117.70	117.45	0	3,254	0.00%
2021/10/12	6	117.91	5	118.01	118.55	1	3,215	0.03%
2021/10/08	9.3	122.14	7	121.90	121.50	2.3	3,184	0.07%
2021/10/07	4.1	122.60	5.1	121.47	122.95	-1	3,144	-0.03%
2021/10/06	3	117.30	2	117.85	117.85	1	3,096	0.03%
2021/10/05	10	115.37	8	116.74	118.20	2	3,055	0.07%
2021/10/04	13.1	118.32	16.5	118.71	118.15	-3.4	3,011	-0.11%
2021/10/01	15	120.49	3	120.25	119.60	12	2,946	0.41%
2021/09/30	4.2	124.51	17.1	125.73	125.80	-12.9	2,862	-0.45%
2021/09/29	30	125.11	2	124.33	124.05	28	2,825	0.99%
2021/09/28	1	129.55	1	129.50	129.55	0	2,786	0.00%
2021/09/27	3	131.25	3	131.78	131.30	0	2,769	0.00%
2021/09/24	3.4	130.62	3.1	130.66	130.65	0.3	2,780	0.01%
2021/09/23	2	128.30	9	128.06	128.30	-7	2,786	-0.25%
2021/09/22	13	125.54	6	125.52	125.70	7	2,788	0.25%
2021/09/17	5	132.03	5	131.49	132.35	0	2,716	0.00%
2021/09/16	2	131.33	1	132.60	131.00	1	2,735	0.04%
2021/09/15	5	131.96	3	132.33	132.45	2	2,731	0.07%
2021/09/14	2	133.53	2	134.43	133.80	0	2,750	0.00%
2021/09/13	2	132.90	2	133.68	133.20	0	2,760	0.00%
2021/09/10	7	133.51	17	132.89	134.05	-10	2,840	-0.35%
2021/09/09	6	129.19	11	130.29	130.65	-5	2,838	-0.18%
2021/09/08	18	130.03	5	131.06	130.40	13	2,871	0.45%
2021/09/07	2	132.68	12	134.05	133.25	-10	2,850	-0.35%
2021/09/06	1	135.70	15	135.44	134.15	-14	2,850	-0.49%
2021/09/03	5	134.65	6	133.46	134.90	-1	2,863	-0.03%
2021/09/02	3	132.25	3	133.40	131.05	0	2,884	0.00%
2021/09/01	7	132.59	8	133.24	133.70	-1	2,880	-0.03%
2021/08/31	2	131.00	4	130.20	133.10	-2	2,859	-0.07%
2021/08/30	2.1	131.71	3	130.55	131.80	-0.9	2,897	-0.03%
2021/08/27	9	129.16	6	127.87	129.40	3	2,898	0.10%
2021/08/26	0	0.00	3	126.25	126.35	-3	2,899	-0.10%
2021/08/25	6	125.44	6	124.68	125.85	0	2,894	0.00%
2021/08/24	7	123.25	8	122.88	123.25	-1	2,889	-0.03%
2021/08/23	7	122.04	32	119.84	122.05	-25	2,903	-0.86%
2021/08/20	38	115.68	9	116.09	115.50	29	2,883	1.01%
2021/08/19	22	119.04	11	117.61	116.00	11	2,882	0.38%
2021/08/18	10	120.02	10	118.89	122.75	0	2,769	0.00%
2021/08/17	10	121.90	5	122.30	120.00	5	2,787	0.18%
2021/08/16	4	122.85	4	123.59	122.80	0	2,824	0.00%
2021/08/13	7	125.06	4	125.98	124.50	3	2,896	0.10%
2021/08/12	7	127.69	7	127.82	127.50	0	2,927	0.00%
2021/08/11	10	127.56	5	128.50	127.75	5	3,014	0.17%
2021/08/10	3	129.75	3	130.67	129.20	0	3,182	0.00%
2021/08/09	7	129.92	8	129.48	130.95	-1	3,398	-0.03%
2021/08/06	3	131.97	3	131.48	131.90	0	3,482	0.00%
2021/08/05	4	133.09	4	133.25	133.00	0	3,644	0.00%
2021/08/04	7	133.40	10	132.71	133.75	-3	3,901	-0.08%
2021/08/03	4	131.85	4	131.66	132.30	0	4,027	0.00%
2021/08/02	9	130.63	18	129.21	131.65	-9	4,031	-0.22%
2021/07/30	13	127.62	16	128.90	127.30	-3	4,041	-0.07%
2021/07/29	12	128.63	31	127.44	129.80	-19	4,068	-0.47%
2021/07/28	30	125.47	7	122.89	124.25	23	4,080	0.56%
2021/07/27	8	128.09	8	128.99	127.90	0	4,082	0.00%
2021/07/26	15	129.99	5	131.42	128.50	10	4,155	0.24%
2021/07/23	8	131.79	8	132.64	131.20	0	4,157	0.00%
2021/07/22	7	131.51	12	132.00	131.10	-5	4,165	-0.12%
2021/07/21	12	129.30	8	131.04	128.75	4	4,157	0.10%
2021/07/20	7	130.68	3	129.70	129.60	4	4,165	0.10%
2021/07/19	2	132.38	2	133.35	133.60	0	4,126	0.00%
2021/07/16	5	135.57	5	134.79	135.60	0	4,139	0.00%
2021/07/15	10	137.74	10	135.87	137.85	0	4,138	0.00%
2021/07/14	9	134.26	9	135.33	134.85	0	4,160	0.00%
2021/07/13	6	135.43	6	136.63	134.85	0	4,167	0.00%
2021/07/12	1	134.70	1	135.10	134.70	0	4,172	0.00%
2021/07/09	3	130.67	3	131.95	131.50	0	4,165	0.00%
2021/07/08	10	133.84	11.1	134.75	134.50	-1.1	4,161	-0.03%
2021/07/07	9	134.13	9	134.69	133.85	0	4,200	0.00%
2021/07/06	9	135.51	9	135.96	135.65	0	4,209	0.00%
2021/07/05	6	135.80	6	134.34	135.90	0	4,213	0.00%
2021/07/02	7	131.68	7	132.22	132.00	0	4,213	0.00%
2021/07/01	10	131.78	10	132.74	131.65	0	4,226	0.00%
2021/06/30	8	133.09	8	131.54	133.05	0	4,235	0.00%
2021/06/29	8	129.86	8	130.86	130.10	0	4,226	0.00%
2021/06/28	8	130.16	8	129.06	130.30	0	4,232	0.00%
2021/06/25	9	129.22	9	129.61	128.65	0	4,250	0.00%
2021/06/24	8	127.81	8	127.01	127.75	0	4,255	0.00%
2021/06/23	7	126.80	7	124.67	126.95	0	4,287	0.00%
2021/06/22	5	123.06	7.6	123.80	122.75	-2.6	4,298	-0.06%
2021/06/21	10	122.78	9.5	122.66	122.05	0.5	4,312	0.01%
2021/06/18	11	126.94	11	127.15	126.75	0	4,261	0.00%
2021/06/17	5	126.79	5	125.03	127.20	0	4,296	0.00%
2021/06/16	8	126.64	8	126.71	126.65	0	4,308	0.00%
2021/06/15	6	127.10	8	126.34	127.15	-2	4,332	-0.05%
2021/06/11	6	124.75	6	125.01	124.80	0	4,327	0.00%
2021/06/10	10	123.15	8	122.32	124.15	2	4,338	0.05%
2021/06/09	6	120.93	6	121.92	120.85	0	4,317	0.00%
2021/06/08	5	122.77	5	123.81	122.30	0	4,334	0.00%
2021/06/07	11	122.34	11	122.77	123.25	0	4,389	0.00%
2021/06/04	3.8	123.62	3	123.08	123.45	0.8	4,367	0.02%
2021/06/03	7.1	124.71	6	124.72	124.90	1.1	4,433	0.02%
2021/06/02	6.3	122.89	6	124.12	123.00	0.3	4,492	0.01%
2021/06/01	18.1	123.33	7	123.10	123.65	11.1	4,556	0.24%
2021/05/31	7	121.34	8	120.98	122.00	-1	4,607	-0.02%
2021/05/28	7	119.91	10	118.41	120.00	-3	4,604	-0.07%
2021/05/27	7	114.57	4	114.91	115.70	3	4,608	0.07%
2021/05/26	6	115.99	5	116.55	116.40	1	4,670	0.02%
2021/05/25	7	115.69	9.1	114.86	116.45	-2.1	4,699	-0.04%
2021/05/24	8.1	111.78	7.1	111.67	112.50	1	4,690	0.02%
2021/05/21	7	112.01	7	112.48	111.70	0	4,684	0.00%
2021/05/20	9	107.83	9	108.27	108.00	0	4,629	0.00%
2021/05/19	12	109.16	23	110.20	109.45	-11	4,598	-0.24%
2021/05/18	62	109.23	60	106.19	110.15	2	4,555	0.04%
2021/05/17	42	100.19	28	101.10	99.10	14	4,456	0.31%
2021/05/14	24	105.37	43	105.95	105.20	-19	4,283	-0.44%
2021/05/13	5	102.37	6.1	103.85	102.60	-1.1	4,208	-0.03%
2021/05/12	32	106.75	16.1	107.52	105.10	15.9	4,078	0.39%
2021/05/11	24.5	119.90	5	117.27	115.30	19.5	3,889	0.50%
2021/05/10	5.4	125.26	9	125.93	125.30	-3.6	3,813	-0.10%
2021/05/07	9.1	126.12	8.1	124.28	126.45	1	3,854	0.03%
2021/05/06	7	121.57	8.2	122.73	121.70	-1.2	3,894	-0.03%
2021/05/05	6.1	120.72	21.1	121.01	119.35	-15	3,890	-0.39%
2021/05/04	18.1	120.63	18	123.50	121.55	0.1	3,921	0.00%
2021/05/03	9.4	126.89	9	127.42	125.50	0.4	3,906	0.01%
2021/04/29	7	130.56	19.1	131.89	130.45	-12.1	3,907	-0.31%
2021/04/28	6.1	129.90	6	130.09	130.00	0.1	3,953	0.00%
2021/04/27	7.1	130.19	7	130.09	130.60	0.1	3,979	0.00%
2021/04/26	13	129.84	13.1	128.16	130.15	-0.1	4,002	0.00%
2021/04/23	5	125.88	6	124.17	126.10	-1	4,055	-0.02%
2021/04/22	10.1	125.25	10	126.77	123.65	0.1	4,140	0.00%
2021/04/21	0.1	124.90	0	0.00	124.50	0.1	4,130	0.00%
2021/04/20	8	126.07	8	125.23	126.15	0	4,167	0.00%
2021/04/19	13	125.60	11	124.48	125.60	2	4,174	0.05%
2021/04/16	9	123.95	9	122.80	124.15	0	4,189	0.00%
2021/04/15	9	122.60	9	120.86	123.05	0	4,244	0.00%
2021/04/14	9	118.79	9	119.98	120.10	0	4,298	0.00%
2021/04/13	13	121.34	13	121.29	119.65	0	4,376	0.00%
2021/04/12	8	119.89	8.1	121.07	119.95	-0.1	4,370	0.00%
2021/04/09	8	120.29	8	121.13	120.35	0	4,402	0.00%
2021/04/08	7	121.19	7	119.25	121.30	0	4,415	0.00%
2021/04/07	6	118.76	6	119.09	119.50	0	4,424	0.00%
2021/04/06	8	118.88	8.1	119.36	119.00	-0.1	4,421	0.00%
2021/04/01	8	115.53	8	116.11	116.00	0	4,433	0.00%
2021/03/31	5	114.63	5	115.69	114.35	0	4,442	0.00%
2021/03/30	11	115.31	11	115.26	116.00	0	4,433	0.00%
2021/03/29	13	114.53	13	114.36	114.50	0	4,435	0.00%
2021/03/26	17	112.71	17	111.09	112.65	0	4,465	0.00%
2021/03/25	11	108.85	11	108.16	109.25	0	4,454	0.00%
2021/03/24	6	108.56	6	108.99	108.45	0	4,422	0.00%
2021/03/23	5	111.35	5	112.29	110.60	0	4,417	0.00%
2021/03/22	13	110.16	13	109.50	110.85	0	4,428	0.00%
2021/03/18	7	112.86	7	113.17	112.50	0	4,467	0.00%
2021/03/17	8	111.88	8	112.45	110.85	0	4,498	0.00%
2021/03/16	5	112.10	5	112.37	112.50	0	4,545	0.00%
2021/03/15	6.1	111.02	6	111.43	111.40	0.1	4,549	0.00%
2021/03/12	6.1	111.18	6	111.79	111.50	0.1	4,591	0.00%
2021/03/11	7	111.03	7	109.34	111.00	0	4,592	0.00%
2021/03/10	4	106.65	4	107.05	106.50	0	4,566	0.00%
2021/03/09	10	104.84	10	105.12	105.85	0	4,571	0.00%
2021/03/08	10	106.80	10	107.58	105.95	0	4,541	0.00%
2021/03/05	7	104.53	8	105.28	106.25	-1	4,470	-0.02%
2021/03/04	10	107.26	10	107.75	107.50	0	4,406	0.00%
2021/03/03	12	109.31	13	108.61	111.30	-1	4,351	-0.02%
2021/03/02	5	109.72	5	110.99	107.25	0	4,341	0.00%
2021/02/26	3	107.90	2	109.23	107.20	1	4,329	0.02%
2021/02/25	6	113.22	6	114.03	114.25	0	4,245	0.00%
2021/02/24	14	113.22	29	113.18	111.40	-15	4,247	-0.35%
2021/02/23	14	113.14	19	113.98	115.35	-5	4,185	-0.12%
2021/02/22	15	114.81	20	116.11	114.60	-5	4,147	-0.12%
2021/02/19	12	113.70	12	113.18	113.95	0	4,147	0.00%
2021/02/18	11	115.21	16	114.90	115.50	-5	4,199	-0.12%
2021/02/17	11	114.11	31	113.40	114.40	-20	4,262	-0.47%
2021/02/05	7	106.16	27	106.07	106.20	-20	4,193	-0.48%
2021/02/04	23	104.38	3	105.40	104.40	20	4,197	0.48%
2021/02/03	5	105.89	5	106.30	105.90	0	4,225	0.00%
2021/02/02	7	105.56	58	102.66	105.30	-51	4,296	-1.19%
2021/02/01	89	97.23	88	98.56	100.45	1	4,327	0.02%
2021/01/29	21	99.41	1	102.20	97.10	20	4,346	0.46%
2021/01/28	21	100.54	20	101.75	100.65	1	4,392	0.02%
2021/01/27	22	104.33	33	105.41	104.50	-11	4,461	-0.25%
2021/01/26	26	104.13	0	0.00	103.85	26	4,466	0.58%
2021/01/25	12	108.66	1	106.70	108.00	11	4,417	0.25%
2021/01/22	10	109.53	4	110.29	109.50	6	4,395	0.14%
2021/01/21	8	111.34	13	107.69	111.15	-5	4,372	-0.11%
2021/01/20	12	105.74	7	107.27	105.45	5	4,309	0.12%
2021/01/19	12	107.28	17	104.71	107.30	-5	4,269	-0.12%
2021/01/18	23	100.82	17	102.01	102.40	6	4,250	0.14%
2021/01/15	25	104.51	11	106.57	103.00	14	4,189	0.33%
2021/01/14	13.3	103.98	4	104.05	104.00	9.3	4,104	0.23%
2021/01/13	14	104.31	9	102.58	104.95	5	4,096	0.12%
2021/01/12	8	100.68	7	101.56	100.75	1	4,057	0.02%
2021/01/11	8	99.99	3	100.83	101.35	5	4,064	0.12%
2021/01/08	19	99.78	9	98.99	100.35	10	4,068	0.25%
2021/01/07	14	97.33	9	95.30	97.45	5	4,056	0.12%
2021/01/06	11	93.68	11	95.07	93.35	0	4,003	0.00%
2021/01/05	6	92.95	7	92.73	93.45	-1	3,942	-0.03%
2021/01/04	11	92.85	9	90.28	92.85	2	3,980	0.05%
2020/12/30	8	89.40	8	87.68	89.45	0	4,043	0.00%
2020/12/29	8	87.01	6	87.03	87.05	2	4,096	0.05%
2020/12/28	9	86.96	9	86.00	87.15	0	4,143	0.00%
2020/12/25	10	85.32	10	85.75	85.30	0	4,167	0.00%
2020/12/24	10	84.68	20	84.58	84.75	-10	4,211	-0.24%
2020/12/23	7	83.77	10	83.13	83.80	-3	4,279	-0.07%
2020/12/22	11	83.12	1	85.75	82.95	10	4,351	0.23%
2020/12/21	9	85.31	9	83.77	85.40	0	4,504	0.00%
2020/12/18	7	83.58	7	83.97	83.60	0	4,550	0.00%
2020/12/17	9	83.59	9	84.12	84.00	0	4,681	0.00%
2020/12/16	9	84.28	9	83.46	84.20	0	4,797	0.00%
2020/12/15	1	82.00	0	0.00	81.25	1	4,806	0.02%
2020/12/14	9	83.44	9	83.49	83.50	0	4,781	0.00%
2020/12/11	2	83.13	2	83.55	83.65	0	4,843	0.00%
2020/12/10	3	83.73	2	83.78	83.65	1	4,893	0.02%
2020/12/09	10	85.45	7	85.07	85.60	3	4,943	0.06%
2020/12/08	9	84.95	10	83.43	85.05	-1	4,983	-0.02%
2020/12/07	10	82.51	10	83.02	83.25	0	4,971	0.00%
2020/12/04	12	82.35	10	81.03	82.50	2	5,018	0.04%
2020/12/03	12	80.18	12	80.04	80.35	0	5,001	0.00%
2020/12/02	10	80.09	10	79.67	80.25	0	4,978	0.00%
2020/12/01	18	78.78	26	78.37	79.20	-8	5,001	-0.16%
2020/11/30	26	78.41	15	79.65	77.30	11	5,048	0.22%
2020/11/27	7	79.18	7	78.49	79.25	0	5,064	0.00%
2020/11/26	14	78.75	14	78.14	79.00	0	5,078	0.00%
2020/11/25	5	78.06	5	79.13	77.15	0	5,131	0.00%
2020/11/24	0	0.00	1	78.40	78.50	-1	5,143	-0.02%
2020/11/23	11	79.20	11	79.16	79.35	0	5,186	0.00%
2020/11/20	6	77.42	6	77.19	77.50	0	5,165	0.00%
2020/11/19	11	77.36	9	77.53	77.55	2	5,199	0.04%
2020/11/18	10	77.63	10	76.45	77.60	0	5,216	0.00%
2020/11/17	10	76.25	10	76.99	76.10	0	5,276	0.00%
2020/11/16	15	75.65	14	73.93	76.30	1	5,380	0.02%
2020/11/13	8	71.72	8	71.42	72.00	0	5,305	0.00%
2020/11/12	8	71.32	8	71.95	71.40	0	5,343	0.00%
2020/11/11	10	71.95	10	70.47	72.00	0	5,331	0.00%
2020/11/10	7	69.87	7	70.36	69.95	0	5,295	0.00%
2020/11/09	13	70.22	7	70.60	70.60	6	5,227	0.11%
2020/11/06	8	68.41	76	68.46	68.55	-68	5,188	-1.31%
2020/11/05	9	67.82	10	67.84	68.10	-1	5,150	-0.02%
2020/11/04	16	67.25	16	66.46	68.20	0	5,101	0.00%
2020/11/03	10	65.84	9	65.33	65.90	1	4,997	0.02%
2020/11/02	7	63.59	7	63.73	64.00	0	5,021	0.00%
2020/10/30	1	63.65	1	64.05	63.50	0	5,046	0.00%
2020/10/29	3	64.43	1	64.95	64.90	2	5,068	0.04%
2020/10/28	5	66.44	5	66.97	66.15	0	5,088	0.00%
2020/10/27	3	67.20	4	67.05	67.20	-1	5,131	-0.02%
2020/10/26	4	67.69	4	67.93	67.70	0	5,186	0.00%
2020/10/23	3	67.35	4	67.60	67.50	-1	5,237	-0.02%
2020/10/22	10	66.98	9	67.02	67.45	1	5,384	0.02%
2020/10/21	6	67.13	6	67.50	67.20	0	5,469	0.00%
2020/10/20	7	66.99	7	67.33	66.90	0	5,554	0.00%
2020/10/19	0	0.00	2	67.25	67.55	-2	5,606	-0.04%
2020/10/16	9	66.23	9	66.50	65.65	0	5,613	0.00%
2020/10/15	1	66.15	1	67.30	66.60	0	5,718	0.00%
2020/10/14	5	67.49	5	67.75	67.30	0	5,717	0.00%
2020/10/12	3	67.65	3	67.98	67.65	0	5,763	0.00%
2020/10/08	10	67.10	10	66.58	67.15	0	5,781	0.00%
2020/10/07	10	65.81	10	65.14	65.80	0	5,764	0.00%
2020/10/06	8	65.01	28	64.95	65.10	-20	5,794	-0.35%
2020/10/05	0	0.00	1	63.60	63.70	-1	5,791	-0.02%
2020/09/30	7	63.14	8	63.31	63.30	-1	5,795	-0.02%
2020/09/29	4	62.66	4	63.41	62.65	0	5,806	0.00%
2020/09/28	2	62.50	3	62.37	62.60	-1	5,866	-0.02%
2020/09/25	7	60.40	11	60.80	60.50	-4	5,892	-0.07%
2020/09/24	8	60.91	6	61.13	60.15	2	5,861	0.03%
2020/09/23	6	63.14	9	63.66	63.75	-3	5,729	-0.05%
2020/09/22	11	63.40	1	64.40	63.40	10	5,735	0.17%
2020/09/21	14	65.56	5	66.74	65.40	9	5,649	0.16%
2020/09/18	11	66.80	10	66.71	66.75	1	5,607	0.02%
2020/09/17	9	66.71	9	67.23	66.50	0	5,611	0.00%
2020/09/16	79	67.81	12	67.83	67.90	67	5,617	1.19%
2020/09/15	7	66.54	9	66.14	66.55	-2	5,571	-0.04%
2020/09/14	5	66.60	5	65.54	66.60	0	5,510	0.00%
2020/09/11	3	64.27	3	64.42	64.40	0	5,493	0.00%
2020/09/10	4	64.40	4	64.29	64.40	0	5,506	0.00%
2020/09/09	3	63.15	1	63.60	63.65	2	5,600	0.04%
2020/09/08	7	64.14	18	64.24	64.25	-11	5,615	-0.20%
2020/09/07	8	63.53	8	64.13	63.45	0	5,758	0.00%
2020/09/04	11	63.37	10	63.80	63.80	1	5,858	0.02%
2020/09/03	20	65.06	20	65.57	65.00	0	5,848	0.00%
2020/09/02	16	64.48	6	65.10	64.60	10	5,835	0.17%
2020/09/01	13	64.57	34	63.91	64.60	-21	5,896	-0.36%
2020/08/31	26	63.48	16	65.41	63.20	10	5,944	0.17%
2020/08/28	15	64.53	5	65.16	64.50	10	5,941	0.17%
2020/08/27	13	66.03	13	66.82	65.45	0	5,982	0.00%
2020/08/26	5	65.52	6	65.18	65.65	-1	5,985	-0.02%
2020/08/25	5	65.09	8	65.01	65.10	-3	6,044	-0.05%
2020/08/24	6	63.97	8	63.73	63.80	-2	6,066	-0.03%
2020/08/21	20	63.53	20	62.97	63.40	0	6,137	0.00%
2020/08/20	30	62.27	100	61.82	60.70	-70	6,139	-1.14%
2020/08/19	14	65.97	12	66.86	65.50	2	6,103	0.03%
2020/08/18	18	66.36	18	66.93	66.40	0	6,208	0.00%
2020/08/17	24	67.14	31	66.57	67.25	-7	6,323	-0.11%
2020/08/14	15	65.48	16	64.99	65.55	-1	6,406	-0.02%
2020/08/13	19	65.06	89	65.35	65.10	-70	6,480	-1.08%
2020/08/12	66	64.12	35	63.97	63.95	31	6,572	0.47%
2020/08/11	59	65.43	9	66.41	65.35	50	6,650	0.75%
2020/08/10	10	66.54	51	66.45	66.55	-41	6,788	-0.60%
2020/08/07	46	65.39	6	65.97	65.40	40	6,918	0.58%
2020/08/06	26	66.06	26	66.58	66.25	0	6,988	0.00%
2020/08/05	18	65.03	18	64.88	65.10	0	7,107	0.00%
2020/08/04	13	63.98	63	63.30	64.00	-50	7,171	-0.70%
2020/08/03	56	62.15	6	62.28	62.10	50	7,267	0.69%
2020/07/31	6	63.81	36	64.19	63.95	-30	7,351	-0.41%
2020/07/30	13	63.75	13	63.78	63.95	0	7,471	0.00%
2020/07/29	45	62.49	15	63.01	62.40	30	7,591	0.40%
2020/07/28	6	64.48	8	65.71	62.75	-2	7,771	-0.03%
2020/07/27	9	62.95	9	63.06	63.10	0	7,825	0.00%
2020/07/24	11	59.95	11	60.49	59.25	0	7,921	0.00%
2020/07/23	11	59.92	9	60.22	60.40	2	7,964	0.03%
2020/07/22	8	60.51	8	60.44	60.60	0	8,125	0.00%
2020/07/21	47	60.45	17	59.79	60.30	30	8,212	0.37%
2020/07/20	5	57.47	5	57.81	57.75	0	8,381	0.00%
2020/07/17	21	57.94	21	58.18	57.75	0	8,479	0.00%
2020/07/16	5	57.27	5	57.85	57.05	0	8,761	0.00%
2020/07/15	9	57.99	9	58.48	57.90	0	8,824	0.00%
2020/07/14	9	57.27	9	57.34	57.45	0	9,040	0.00%
2020/07/13	8	57.50	9	56.97	57.50	-1	9,132	-0.01%
2020/07/10	8	56.29	11	57.03	55.70	-3	9,242	-0.03%
2020/07/09	13	56.81	13	57.27	57.00	0	9,426	0.00%
2020/07/08	13	56.69	13	56.42	56.70	0	9,523	0.00%
2020/07/07	9	55.84	9	56.51	55.95	0	9,617	0.00%
2020/07/06	10	55.65	14	55.21	55.95	-4	9,741	-0.04%
2020/07/03	10	53.66	10	53.69	53.90	0	9,922	0.00%
2020/07/02	8	52.70	8	52.11	52.75	0	10,119	0.00%
2020/07/01	6	51.64	6	51.53	51.50	0	10,353	0.00%
2020/06/30	3	50.80	33	50.45	50.80	-30	10,470	-0.29%
2020/06/29	32	49.76	15	50.25	49.71	17	10,703	0.16%
2020/06/24	3	50.98	5	51.25	51.05	-2	11,045	-0.02%
2020/06/23	26	50.44	6	50.72	50.50	20	11,417	0.18%
2020/06/22	24	50.51	4	50.43	50.15	20	11,852	0.17%
2020/06/19	3	50.00	3	50.05	50.00	0	12,406	0.00%
2020/06/18	5	49.92	5	49.63	49.92	0	12,887	0.00%
2020/06/17	5	49.49	15	49.39	49.60	-10	13,211	-0.08%
2020/06/16	7	49.53	40	48.74	49.52	-33	13,700	-0.24%
2020/06/15	5	48.08	5	48.50	47.23	0	14,229	0.00%
2020/06/12	37	48.48	3	48.33	48.49	34	14,478	0.23%
2020/06/11	3	49.64	48	49.76	49.20	-45	14,727	-0.31%
2020/06/10	12	51.13	12	50.88	51.15	0	14,850	0.00%
2020/06/09	6	50.25	6	50.14	50.25	0	15,142	0.00%
2020/06/08	30	49.97	5	50.03	49.95	25	15,281	0.16%
2020/06/05	6	49.05	9	48.70	49.05	-3	15,244	-0.02%
2020/06/04	3	47.84	3	48.36	48.15	0	15,296	0.00%
2020/06/03	5	47.51	5	47.00	47.51	0	15,337	0.00%
2020/06/02	36	45.97	6	45.96	45.95	30	15,308	0.20%
2020/06/01	1	45.56	21	45.52	45.56	-20	15,273	-0.13%
2020/05/29	6	44.67	6	44.12	44.67	0	15,199	0.00%
2020/05/28	24	44.39	4	45.25	44.31	20	15,191	0.13%
2020/05/27	3	44.84	4	45.15	44.87	-1	15,182	-0.01%
2020/05/26	2	45.04	77	44.96	45.04	-75	15,160	-0.49%
2020/05/25	7	43.54	7	43.46	43.85	0	15,047	0.00%
2020/05/22	31	43.05	0	0.00	43.02	31	14,944	0.21%
2020/05/21	16	44.93	4	44.79	44.90	12	14,836	0.08%
2020/05/20	6	43.92	36	44.30	44.00	-30	14,732	-0.20%
2020/05/19	6	43.89	6	44.05	43.82	0	14,660	0.00%
2020/05/18	2	42.93	2	43.32	42.89	0	14,555	0.00%
2020/05/15	7	43.27	12	43.28	43.36	-5	14,466	-0.03%
2020/05/14	37	42.95	7	43.66	42.85	30	14,313	0.21%
2020/05/13	8	44.20	8	43.74	44.20	0	14,146	0.00%
2020/05/12	4	43.79	0	0.00	43.79	4	14,065	0.03%
2020/05/11	9	44.89	8	44.89	44.87	1	13,892	0.01%
2020/05/08	7	44.04	7	44.29	44.00	0	13,792	0.00%
2020/05/07	11	43.60	11	43.27	43.62	0	13,661	0.00%
2020/05/06	11	42.83	4	42.79	42.82	7	13,512	0.05%
2020/05/05	5	42.74	25	42.84	42.74	-20	13,359	-0.15%
2020/05/04	25	42.18	19	42.17	42.18	6	13,214	0.05%
2020/04/30	62	44.39	32	44.24	44.69	30	12,980	0.23%
2020/04/29	16	42.90	11	42.57	42.96	5	12,826	0.04%
2020/04/28	23	41.71	22	41.37	41.82	1	12,664	0.01%
2020/04/27	22	41.53	19	40.97	41.57	3	12,611	0.02%
2020/04/24	9	39.40	6	39.41	39.43	3	12,378	0.02%
2020/04/23	4	39.05	35	40.00	39.66	-31	12,225	-0.25%
2020/04/22	4	38.76	32	38.33	39.07	-28	11,915	-0.23%
2020/04/21	47	39.10	9	40.08	38.80	38	11,772	0.32%
2020/04/20	7	41.23	9	41.35	41.28	-2	11,423	-0.02%
2020/04/17	64	41.48	38	41.54	41.55	26	11,312	0.23%
2020/04/16	11	39.45	10	39.52	39.76	1	11,003	0.01%
2020/04/15	24	39.85	19	39.82	39.87	5	10,854	0.05%
2020/04/14	60	39.37	58	38.36	39.53	2	10,661	0.02%
2020/04/13	42	37.43	51	37.52	37.27	-9	10,413	-0.09%
2020/04/10	25	37.74	24	37.54	37.76	1	10,268	0.01%
2020/04/09	26	37.60	22	37.46	37.43	4	10,121	0.04%
2020/04/08	16	37.67	33	37.26	37.83	-17	9,867	-0.17%
2020/04/07	28	36.63	11	36.57	36.64	17	9,572	0.18%
2020/04/06	7	35.12	4	35.02	35.31	3	9,293	0.03%
2020/04/01	8	34.00	9	34.04	33.97	-1	8,972	-0.01%
2020/03/31	12	33.82	14	34.04	33.94	-2	8,754	-0.02%
2020/03/30	17	32.66	7	33.37	33.70	10	8,458	0.12%
2020/03/27	12	35.05	11	35.55	33.99	1	8,004	0.01%
2020/03/26	16	33.84	18	33.83	34.30	-2	7,569	-0.03%
2020/03/25	8	33.65	51	33.65	33.41	-43	7,062	-0.61%
2020/03/24	50	31.35	94	31.21	31.40	-44	6,439	-0.68%
2020/03/23	104	28.05	56	28.40	28.25	48	5,892	0.81%	大買/
2020/03/20	48	30.09	28	28.88	30.45	20	5,475	0.37%
2020/03/19	19	28.23	9	27.35	26.40	10	4,886	0.20%
2020/03/18	1	30.66	5	31.02	30.66	-4	4,229	-0.09%
2020/03/17	16	33.71	6	33.18	32.88	10	3,892	0.26%
2020/03/16	20	36.84	10	36.30	34.63	10	3,470	0.29%
2020/03/13	1	34.29	16	33.89	37.64	-15	3,199	-0.47%
2020/03/12	5	40.06	1	39.46	39.43	4	2,837	0.14%
2020/03/11	9	44.54	0	0.00	43.42	9	2,642	0.34%
2020/03/02	2	45.66	2	46.40	46.38	0	2,122	0.00%
2020/02/27	3	47.60	0	0.00	47.26	3	2,026	0.15%
2020/01/30	0	0.00	1	48.48	48.25	-1	1,307	-0.08%
2020/01/13	1	54.50	0	0.00	54.55	1	1,161	0.09%
2020/01/10	1	53.70	0	0.00	53.70	1	1,146	0.09%
2020/01/03	1	55.15	0	0.00	54.20	1	1,087	0.09%
2019/12/31	0	0.00	2	53.60	53.55	-2	1,078	-0.19%
2019/11/18	2	49.38	0	0.00	49.55	2	1,197	0.17%
2019/11/12	0	0.00	2	48.40	48.78	-2	1,297	-0.15%
2019/11/04	1	49.03	0	0.00	49.06	1	1,420	0.07%
2019/10/08	1	43.88	0	0.00	43.89	1	1,562	0.06%
2019/09/23	0	0.00	10	42.58	42.57	-10	1,569	-0.64%
2019/09/06	0	0.00	1	41.41	41.47	-1	1,672	-0.06%
2019/08/30	1	39.93	2	39.80	39.96	-1	1,727	-0.06%
2019/08/26	3	38.26	1	38.37	38.12	2	1,753	0.11%
2019/08/23	0	0.00	1	39.29	39.35	-1	1,727	-0.06%
2019/08/15	1	37.58	1	37.90	37.88	0	1,746	0.00%
2019/08/14	1	39.03	0	0.00	38.70	1	1,731	0.06%
2019/07/31	0	0.00	2	40.70	40.90	-2	1,770	-0.11%
2019/07/19	0	0.00	4	41.28	41.10	-4	1,768	-0.23%
2019/07/11	2	40.57	0	0.00	40.49	2	1,753	0.11%
2019/07/03	0	0.00	3	39.23	39.34	-3	1,730	-0.17%
2019/07/01	4	39.76	0	0.00	40.26	4	1,712	0.23%
2019/06/25	0	0.00	5	38.44	38.51	-5	1,700	-0.29%
2019/06/24	1	38.94	0	0.00	39.06	1	1,693	0.06%
2019/06/21	1	39.05	0	0.00	38.75	1	1,671	0.06%
2019/06/20	1	38.83	0	0.00	38.81	1	1,678	0.06%
2019/06/19	2	38.27	0	0.00	38.66	2	1,675	0.12%
2019/06/10	1	37.05	0	0.00	37.10	1	1,607	0.06%
2019/06/04	1	36.23	0	0.00	36.24	1	1,538	0.07%
2019/05/15	10	37.45	0	0.00	37.71	10	1,343	0.74%
2019/04/29	0	0.00	1	40.16	40.24	-1	1,288	-0.08%
2019/04/25	3	40.87	3	40.62	40.94	0	1,328	0.00%
2019/04/23	2	40.39	2	40.46	40.72	0	1,392	0.00%
2019/04/17	1	40.48	0	0.00	40.48	1	1,584	0.06%
2019/04/12	0	0.00	1	38.99	38.99	-1	1,800	-0.06%
2019/04/11	0	0.00	1	39.07	39.01	-1	1,862	-0.05%
2019/04/09	0	0.00	14	38.99	39.25	-14	1,969	-0.71%
2019/03/29	0	0.00	20	37.15	37.33	-20	2,159	-0.93%
2019/03/28	0	0.00	20	36.76	36.73	-20	2,222	-0.90%
2019/02/26	0	0.00	2	35.90	35.88	-2	3,359	-0.06%
2019/02/25	1	35.75	0	0.00	35.91	1	3,398	0.03%
2019/02/21	1	35.33	0	0.00	35.49	1	3,482	0.03%
2019/02/20	1	34.92	0	0.00	34.97	1	3,483	0.03%
2019/02/19	0	0.00	21	34.27	34.26	-21	3,511	-0.60%
2019/02/13	0	0.00	19	33.96	33.96	-19	3,697	-0.51%
2019/01/30	0	0.00	4	32.93	32.90	-4	3,901	-0.10%
2019/01/15	0	0.00	1	31.96	32.02	-1	4,972	-0.02%
2019/01/07	1	30.62	0	0.00	30.67	1	5,227	0.02%
2018/12/27	5	30.88	15	30.81	31.10	-10	5,794	-0.17%
2018/12/26	5	30.08	2	30.48	29.96	3	5,808	0.05%
2018/12/25	7	30.13	0	0.00	30.18	7	5,794	0.12%
2018/12/18	0	0.00	5	31.59	31.60	-5	5,760	-0.09%
2018/12/14	0	0.00	3	31.47	31.58	-3	5,742	-0.05%
2018/12/12	5	31.95	0	0.00	32.13	5	5,674	0.09%
2018/12/11	1	31.33	0	0.00	31.38	1	5,656	0.02%
2018/12/10	1	31.25	0	0.00	30.91	1	5,689	0.02%
2018/12/07	1	31.70	0	0.00	31.74	1	5,671	0.02%
2018/12/06	2	31.46	0	0.00	31.16	2	5,659	0.04%
2018/12/05	0	0.00	1	32.67	32.71	-1	5,547	-0.02%
2018/12/03	45	34.35	0	0.00	34.38	45	5,516	0.82%
2018/11/28	1	32.40	0	0.00	32.60	1	5,300	0.02%
2018/11/26	0	0.00	4	31.91	31.92	-4	5,242	-0.08%
2018/11/19	0	0.00	1	32.22	32.23	-1	5,117	-0.02%
2018/11/16	1	32.31	0	0.00	32.13	1	5,121	0.02%
2018/11/15	1	32.18	0	0.00	32.40	1	5,097	0.02%
2018/11/13	1	31.36	0	0.00	31.98	1	5,022	0.02%
2018/11/09	0	0.00	10	32.27	32.22	-10	4,969	-0.20%
2018/10/31	0	0.00	3	31.74	31.90	-3	4,486	-0.07%
2018/10/30	3	30.50	3	30.63	30.75	0	4,376	0.00%
2018/10/29	0	0.00	1	30.52	30.47	-1	4,306	-0.02%
2018/10/26	0	0.00	1	29.89	30.17	-1	4,220	-0.02%
2018/10/25	3	30.58	2	30.34	30.34	1	4,049	0.02%
2018/10/24	0	0.00	5	32.13	32.00	-5	3,852	-0.13%
2018/10/23	4	32.23	2	32.46	32.14	2	3,700	0.05%
2018/10/22	13	33.46	0	0.00	33.46	13	3,561	0.37%
2018/10/17	12	33.88	0	0.00	33.43	12	3,326	0.36%
2018/10/15	0	0.00	1	33.05	32.92	-1	3,263	-0.03%
2018/10/12	6	33.15	0	0.00	33.78	6	3,170	0.19%
2018/10/11	25	32.97	1	33.67	31.65	24	3,008	0.80%
2018/10/09	5	37.50	0	0.00	37.40	5	2,706	0.18%
2018/10/08	6	37.22	0	0.00	37.30	6	2,617	0.23%
2018/10/04	6	38.93	0	0.00	38.89	6	2,352	0.26%
2018/09/25	1	40.86	0	0.00	40.83	1	2,228	0.04%
2018/09/20	2	40.53	2	39.98	40.00	0	2,208	0.00%
2018/09/18	2	39.62	0	0.00	39.56	2	2,204	0.09%
2018/09/07	3	40.20	3	39.74	39.95	0	1,994	0.00%
2018/08/31	0	0.00	2	40.68	40.86	-2	1,997	-0.10%
2018/08/24	1	39.00	0	0.00	39.27	1	1,911	0.05%
2018/08/22	1	39.10	0	0.00	39.12	1	1,901	0.05%
2018/07/19	0	0.00	2	37.95	37.95	-2	2,107	-0.09%
2018/07/18	0	0.00	2	37.74	37.84	-2	2,148	-0.09%
2018/07/17	1	37.44	0	0.00	37.42	1	2,166	0.05%
2018/07/16	0	0.00	3	38.01	37.78	-3	2,275	-0.13%
2018/07/13	0	0.00	3	37.62	38.00	-3	2,298	-0.13%
2018/07/11	1	36.71	0	0.00	36.51	1	2,301	0.04%
2018/07/09	2	36.77	0	0.00	36.87	2	2,262	0.09%
2018/06/29	2	36.74	0	0.00	36.74	2	2,224	0.09%
2018/06/20	1	36.29	0	0.00	36.81	1	2,311	0.04%
2018/06/12	3	37.62	0	0.00	37.88	3	2,323	0.13%
2018/06/08	0	0.00	2	38.01	37.86	-2	2,357	-0.08%
2018/06/04	1	37.55	0	0.00	37.80	1	2,445	0.04%
2018/05/21	0	0.00	1	36.97	37.04	-1	2,762	-0.04%
2018/05/18	2	36.09	0	0.00	36.03	2	2,778	0.07%
2018/05/09	0	0.00	6	35.28	35.29	-6	3,150	-0.19%
2018/05/08	0	0.00	1	34.75	35.06	-1	3,132	-0.03%
2018/05/07	3	34.72	0	0.00	34.72	3	3,125	0.10%
2018/05/03	1	34.23	0	0.00	34.04	1	3,113	0.03%
2018/04/30	0	0.00	3	34.92	35.12	-3	3,124	-0.10%
2018/04/26	1	34.14	0	0.00	33.98	1	3,091	0.03%
2018/04/25	1	34.24	0	0.00	34.41	1	3,053	0.03%
2018/04/24	3	34.82	0	0.00	34.82	3	3,014	0.10%
2018/04/23	1	35.38	2	35.39	35.32	-1	2,963	-0.03%
2018/04/20	2	36.06	0	0.00	35.85	2	2,925	0.07%
2018/04/17	0	0.00	25	36.15	36.15	-25	2,796	-0.89%
2018/03/30	0	0.00	2	37.11	37.11	-2	2,719	-0.07%
2018/03/29	0	0.00	1	36.43	36.53	-1	2,683	-0.04%
2018/03/28	3	36.65	0	0.00	36.50	3	2,666	0.11%
2018/03/27	25	37.50	0	0.00	37.61	25	2,604	0.96%
2018/03/23	1	36.26	1	36.34	36.15	0	2,520	0.00%
2018/03/06	0	0.00	5	36.08	36.30	-5	2,406	-0.21%
2018/03/05	1	35.49	0	0.00	35.19	1	2,385	0.04%
2018/03/02	2	35.39	10	35.13	35.55	-8	2,348	-0.34%
2018/02/26	2	36.74	1	36.70	36.51	1	2,245	0.04%
2018/02/23	0	0.00	40	36.12	36.31	-40	2,224	-1.80%
2018/02/22	1	35.35	0	0.00	35.38	1	2,208	0.05%
2018/02/21	35	35.20	5	35.69	35.78	30	2,190	1.37%
2018/02/12	1	34.10	10	34.00	34.10	-9	2,122	-0.42%
2018/02/09	14	33.51	0	0.00	33.60	14	2,098	0.67%
2018/02/07	15	34.87	3	35.38	34.70	12	1,970	0.61%
2018/02/06	5	34.01	2	33.80	33.60	3	1,856	0.16%
2018/01/09	0	0.00	11	36.55	36.71	-11	1,343	-0.82%
2018/01/02	11	35.13	0	0.00	35.37	11	1,408	0.78%