新日興 (3376)-國票券商分點個股進出

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

新日興

(3376)

可現股當沖

股價
197.0
漲跌
▼2.0
漲幅
-1.01%
成交量
2,169張
產業
上市電子零組件類股▲1.25%
421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

新日興 (3376)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	0.00	7.7	198.67	197.00	-7.7	4,156	-0.19%
2024/12/10	7	198.00	3.1	200.57	199.00	3.9	4,164	0.09%
2024/12/09	8.1	200.06	0.3	200.00	203.00	7.8	4,231	0.18%
2024/12/06	1	208.50	1.1	210.32	203.00	-0.1	4,280	0.00%
2024/12/05	8.2	210.82	14.3	211.46	208.50	-6.1	4,248	-0.14%
2024/12/04	41.5	210.92	25.9	207.40	211.00	15.6	4,192	0.37%
2024/12/03	41.2	198.34	20.2	198.59	199.50	21	4,028	0.52%
2024/12/02	11.2	197.80	13.2	194.90	195.00	-2	3,983	-0.05%
2024/11/29	13.3	191.82	5.1	193.47	193.50	8.2	3,965	0.21%
2024/11/28	1.1	184.01	18	182.43	183.50	-17	4,075	-0.42%
2024/11/27	6	186.51	23.7	191.25	186.00	-17.7	4,100	-0.43%
2024/11/26	35.2	193.50	2.8	192.62	191.00	32.4	4,222	0.77%
2024/11/25	0.2	195.00	8.2	194.99	192.50	-8	4,272	-0.19%
2024/11/22	18.3	197.42	14.1	198.63	195.00	4.2	4,318	0.10%
2024/11/21	0	0.00	0.2	192.00	189.00	-0.2	4,342	0.00%
2024/11/20	1	190.50	4.6	189.85	188.00	-3.6	4,415	-0.08%
2024/11/19	3.6	188.35	2.1	189.75	190.00	1.5	4,478	0.03%
2024/11/18	0.1	183.00	2.1	183.14	185.00	-2	4,454	-0.04%
2024/11/15	1.1	180.22	0	181.50	180.00	1.1	4,505	0.02%
2024/11/14	6	189.07	120	191.01	185.00	-114	4,561	-2.50%	大賣/鉅額交易
2024/11/13	117	184.77	6.1	182.32	185.00	110.9	4,541	2.44%	大買/鉅額交易
2024/11/12	5	167.01	1	166.00	168.50	4	4,567	0.09%
2024/11/11	1	172.00	0	0.00	172.50	1	4,620	0.02%
2024/11/08	0	0.00	9.6	181.46	176.50	-9.6	4,692	-0.20%
2024/11/07	21.6	181.06	13	182.84	183.00	8.6	4,817	0.18%
2024/11/06	0	175.00	6.2	174.79	175.50	-6.2	4,938	-0.13%
2024/11/05	11.2	173.04	0	0.00	173.00	11.2	5,042	0.22%
2024/11/04	0	0.00	2	176.50	175.00	-2	5,305	-0.04%
2024/10/30	0	0.00	1.4	175.92	175.50	-1.4	5,799	-0.02%
2024/10/29	9.4	175.07	2	178.25	176.50	7.4	5,954	0.12%
2024/10/28	3	181.00	8.7	183.15	182.50	-5.7	6,152	-0.09%
2024/10/25	4.8	181.87	1	182.40	180.50	3.7	6,255	0.06%
2024/10/24	2	183.50	0.4	186.32	182.50	1.6	6,405	0.03%
2024/10/23	6.4	188.20	12.4	191.19	186.00	-6	6,591	-0.09%
2024/10/22	15.4	188.62	5.4	188.95	192.50	10	6,832	0.15%
2024/10/21	3.4	186.89	4.1	186.85	188.00	-0.7	6,961	-0.01%
2024/10/18	3.1	184.00	3.9	181.77	185.50	-0.8	7,144	-0.01%
2024/10/17	0.9	182.59	0	0.00	183.50	0.9	7,172	0.01%
2024/10/16	2.2	181.27	1.9	184.04	180.50	0.3	7,266	0.00%
2024/10/15	5.8	188.43	3	189.02	187.00	2.7	7,263	0.04%
2024/10/14	4	189.75	1	192.44	187.00	3	7,261	0.04%
2024/10/11	1	189.01	2	188.28	192.50	-1	7,252	-0.01%
2024/10/09	1	185.50	3.1	185.84	185.50	-2.1	7,345	-0.03%
2024/10/07	3	189.67	2	192.00	188.50	1	7,532	0.01%
2024/10/04	16.3	188.17	9.7	188.69	187.00	6.6	7,586	0.09%
2024/10/01	1.4	197.43	1.1	198.92	201.00	0.3	7,542	0.00%
2024/09/30	5.1	200.22	22	200.79	198.00	-16.9	7,611	-0.22%
2024/09/27	2	205.25	0	0.00	203.00	2	7,847	0.03%
2024/09/26	9.7	207.94	33	208.62	206.50	-23.3	7,977	-0.29%
2024/09/25	41.4	212.51	6.1	213.52	212.00	35.3	8,015	0.44%
2024/09/24	2	204.00	1	207.46	202.00	1	8,013	0.01%
2024/09/23	3	210.11	0.3	212.00	209.00	2.8	8,091	0.03%
2024/09/20	8.3	211.56	33	210.62	209.00	-24.7	8,202	-0.30%
2024/09/19	15.6	208.09	15.7	207.39	215.50	-0.1	8,193	0.00%
2024/09/18	13.8	200.29	16.2	200.44	200.50	-2.5	8,166	-0.03%
2024/09/16	3.3	193.43	0.5	197.52	192.50	2.8	8,161	0.03%
2024/09/13	1	194.05	5.4	196.73	197.50	-4.3	8,239	-0.05%
2024/09/12	4.4	195.97	52.3	194.88	196.50	-47.9	8,526	-0.56%
2024/09/11	1.5	195.54	4.6	196.03	192.00	-3.1	8,844	-0.04%
2024/09/10	23.2	206.16	7.9	205.16	195.00	15.3	8,979	0.17%
2024/09/09	7.7	202.86	5	201.90	201.50	2.7	9,134	0.03%
2024/09/06	2.1	203.24	6.9	202.97	199.50	-4.8	9,191	-0.05%
2024/09/05	8.6	205.20	4	202.88	201.00	4.6	9,381	0.05%
2024/09/04	9	199.83	3.8	201.06	197.00	5.2	9,637	0.05%
2024/09/03	6.9	217.43	14.5	217.57	214.00	-7.6	9,872	-0.08%
2024/09/02	5.2	223.68	9.9	223.74	220.00	-4.7	10,090	-0.05%
2024/08/30	23.6	227.85	28	223.83	226.00	-4.3	10,246	-0.04%
2024/08/29	20.5	220.72	6.2	219.94	222.50	14.3	10,577	0.14%
2024/08/28	17.2	217.91	3.5	220.28	216.50	13.6	10,799	0.13%
2024/08/27	1	223.50	10.1	223.20	222.50	-9.1	10,839	-0.08%
2024/08/26	5.1	227.17	35.8	226.81	222.50	-30.7	10,883	-0.28%
2024/08/23	59.4	224.90	27	228.31	230.00	32.4	10,851	0.30%
2024/08/22	8.4	221.02	3	221.83	221.50	5.4	10,778	0.05%
2024/08/21	7.8	219.35	107.1	216.44	215.00	-99.3	10,757	-0.92%	大賣/
2024/08/20	1.8	229.05	16.5	228.48	227.50	-14.6	10,701	-0.14%
2024/08/19	17.8	231.42	21.6	230.65	229.50	-3.8	10,776	-0.04%
2024/08/16	10.4	230.44	16.9	229.36	227.00	-6.6	11,046	-0.06%
2024/08/15	8.9	228.31	8.7	227.49	225.00	0.2	11,125	0.00%
2024/08/14	13.7	220.88	17.6	218.09	222.00	-3.9	11,337	-0.03%
2024/08/13	9.6	214.23	3.6	210.79	217.00	6.1	11,389	0.05%
2024/08/12	4.5	209.42	5.2	211.83	209.00	-0.7	11,370	-0.01%
2024/08/09	4.2	209.78	4	209.03	207.50	0.1	11,448	0.00%
2024/08/08	6	199.93	12.3	198.78	199.00	-6.3	11,424	-0.06%
2024/08/07	10.3	198.20	8.5	194.84	201.50	1.9	11,418	0.02%
2024/08/06	15.6	186.71	14.7	198.46	183.50	0.8	11,580	0.01%
2024/08/05	14.7	190.30	15	187.80	194.50	-0.3	11,715	0.00%
2024/08/02	14	201.82	4.6	210.24	198.00	9.4	11,629	0.08%
2024/08/01	12.6	214.01	10.5	215.18	217.50	2.1	11,550	0.02%
2024/07/31	21.6	206.54	9.6	212.98	211.00	11.9	11,443	0.10%
2024/07/30	3.4	214.84	4.6	221.81	226.00	-1.2	11,257	-0.01%
2024/07/29	9.6	231.77	31.8	230.99	226.00	-22.2	11,205	-0.20%
2024/07/26	27.7	236.90	24.3	235.69	230.50	3.4	11,259	0.03%
2024/07/23	22.8	224.36	72.2	226.97	235.00	-49.4	11,136	-0.44%
2024/07/22	9	214.56	65.3	213.77	215.00	-56.3	10,883	-0.52%
2024/07/19	59	236.24	10	236.31	236.50	48.9	10,743	0.46%
2024/07/18	6	227.46	16.5	227.47	230.00	-10.4	10,562	-0.10%
2024/07/17	19.3	233.93	7.6	231.36	233.00	11.6	10,514	0.11%
2024/07/16	8.6	229.69	6	228.35	229.50	2.7	10,431	0.03%
2024/07/15	6.7	223.40	21.1	224.04	225.00	-14.4	10,416	-0.14%
2024/07/12	6.7	224.58	2.2	225.48	223.00	4.5	10,414	0.04%
2024/07/11	22.3	225.64	16.1	227.24	223.50	6.2	10,447	0.06%
2024/07/10	78.9	226.52	5.1	224.06	226.00	73.8	10,423	0.71%
2024/07/09	4.1	215.49	3.7	215.36	215.00	0.4	10,304	0.00%
2024/07/08	47.9	213.31	14	214.72	214.00	33.9	10,337	0.33%
2024/07/05	6.6	219.30	26.6	220.46	218.50	-20	10,272	-0.19%
2024/07/04	24.5	218.36	15.7	219.31	219.00	8.9	10,293	0.09%
2024/07/03	11.7	213.70	16.9	213.77	213.50	-5.2	10,253	-0.05%
2024/07/02	12.9	225.61	3.8	227.59	220.50	9	10,066	0.09%
2024/07/01	4.7	239.95	13.7	240.84	237.00	-9	9,976	-0.09%
2024/06/28	37.3	242.65	14.4	240.79	245.00	22.9	10,040	0.23%
2024/06/27	25.6	237.42	29	236.15	236.50	-3.4	10,156	-0.03%
2024/06/26	16.9	235.37	18.9	233.06	235.50	-2	10,308	-0.02%
2024/06/25	19.4	222.70	15.3	223.98	227.00	4.1	10,352	0.04%
2024/06/24	23.5	231.68	19	233.01	224.00	4.5	10,516	0.04%
2024/06/21	44.3	231.03	9.9	232.36	231.00	34.4	10,562	0.33%
2024/06/20	29.1	229.17	23.9	229.41	227.50	5.2	10,497	0.05%
2024/06/19	22.8	228.91	17	231.76	229.50	5.7	10,397	0.06%
2024/06/18	24.1	241.29	18	246.51	232.00	6	10,076	0.06%
2024/06/17	15.9	259.47	18.9	258.84	257.50	-3	9,722	-0.03%
2024/06/14	20	265.58	91.1	269.47	266.00	-71.1	9,569	-0.74%
2024/06/13	80.3	269.16	4	263.50	269.50	76.3	9,316	0.82%
2024/06/12	13	241.99	60.2	243.06	245.00	-47.2	9,187	-0.51%
2024/06/11	55.5	239.12	59.1	238.55	242.50	-3.6	8,981	-0.04%
2024/06/07	65.4	229.95	37.1	234.17	233.50	28.3	8,689	0.33%
2024/06/06	16	222.56	13.1	223.97	226.50	2.9	8,348	0.04%
2024/06/05	9.4	217.43	12.9	217.34	216.50	-3.4	8,113	-0.04%
2024/06/04	16.6	226.19	20.6	224.16	219.50	-3.9	7,971	-0.05%
2024/06/03	13.1	205.67	25.6	205.68	215.50	-12.5	8,104	-0.15%
2024/05/31	16.3	196.20	14.5	195.18	198.00	1.8	8,188	0.02%
2024/05/30	17.6	186.37	6.9	188.73	184.50	10.8	8,561	0.13%
2024/05/29	5	195.00	32.1	194.10	194.50	-27.1	8,941	-0.30%
2024/05/28	3.3	198.35	6.7	196.91	196.50	-3.4	9,302	-0.04%
2024/05/27	8.1	196.02	10.2	196.86	193.00	-2.1	9,331	-0.02%
2024/05/24	11.4	199.97	4.6	200.85	199.00	6.8	9,328	0.07%
2024/05/23	112	203.19	21.4	202.17	201.50	90.6	9,272	0.98%	大買/
2024/05/22	44.3	200.10	33.8	200.49	206.00	10.5	9,184	0.11%
2024/05/21	13.8	192.96	19.6	194.07	191.50	-5.8	9,064	-0.06%
2024/05/20	34	197.74	15.2	197.67	195.00	18.8	9,180	0.20%
2024/05/17	11.7	183.91	10.3	184.83	188.50	1.4	9,008	0.02%
2024/05/16	11.1	178.18	14.7	179.11	177.00	-3.6	9,046	-0.04%
2024/05/15	20.2	186.03	14.6	186.14	180.50	5.7	9,149	0.06%
2024/05/14	14.6	182.33	11.8	182.70	182.00	2.8	9,293	0.03%
2024/05/13	2.8	179.65	2.7	179.91	179.50	0.1	9,712	0.00%
2024/05/10	16.3	178.75	20	176.40	173.00	-3.8	10,246	-0.04%
2024/05/09	11.2	185.52	14.9	183.94	182.00	-3.7	10,443	-0.04%
2024/05/08	21.1	179.57	9.8	177.03	176.00	11.3	10,351	0.11%
2024/05/07	14.8	175.96	13.1	173.97	171.50	1.6	10,276	0.02%
2024/05/06	6.1	173.42	1.8	172.95	171.50	4.4	10,485	0.04%
2024/05/03	1.2	171.08	2.9	170.82	169.50	-1.7	10,603	-0.02%
2024/05/02	0	169.00	8.3	170.73	169.50	-8.3	10,882	-0.08%
2024/04/30	19.8	173.09	21.7	171.55	174.00	-1.9	10,862	-0.02%
2024/04/29	19.7	162.96	3	163.83	169.00	16.7	10,659	0.16%
2024/04/26	1	156.50	6	155.52	154.00	-5	10,587	-0.05%
2024/04/25	0	155.50	0.3	153.50	155.50	-0.2	10,586	0.00%
2024/04/24	5.1	158.21	1.3	158.86	159.50	3.8	10,575	0.04%
2024/04/23	0.1	154.50	0	153.00	154.00	0.1	10,578	0.00%
2024/04/22	1	153.00	1	155.38	152.00	0	10,597	0.00%
2024/04/19	0	0.00	0.5	156.67	156.50	-0.5	10,630	0.00%
2024/04/18	7	160.71	6	161.75	160.00	1	10,587	0.01%
2024/04/17	5	163.00	1.2	161.83	159.50	3.8	10,577	0.04%
2024/04/16	0.1	160.50	1.2	161.32	163.00	-1.1	10,529	-0.01%
2024/04/15	5	170.60	4.2	173.90	170.50	0.8	10,458	0.01%
2024/04/12	14.5	176.54	14.3	177.13	175.00	0.2	10,480	0.00%
2024/04/11	8	177.06	2.6	177.94	178.50	5.4	10,417	0.05%
2024/04/10	9	177.67	17.6	179.12	177.00	-8.6	10,426	-0.08%
2024/04/09	10	176.35	15.7	177.67	178.00	-5.7	10,371	-0.05%
2024/04/08	8.7	180.16	9	177.88	181.00	-0.3	10,322	0.00%
2024/04/03	10	177.20	2.5	174.88	176.00	7.5	10,372	0.07%
2024/04/02	6.6	172.40	10.5	173.16	174.00	-3.9	10,760	-0.04%
2024/04/01	51	175.07	53.2	181.48	177.50	-2.2	10,814	-0.02%
2024/03/29	9.9	188.82	9.8	184.75	185.50	0.1	10,670	0.00%
2024/03/28	13.2	179.70	14.8	177.89	180.00	-1.6	10,458	-0.02%
2024/03/27	7.9	185.71	15.2	181.45	179.50	-7.3	10,257	-0.07%
2024/03/26	6.4	210.44	32.2	212.92	197.00	-25.8	10,011	-0.26%
2024/03/25	1	216.50	5	218.10	218.50	-4	9,855	-0.04%
2024/03/22	0	0.00	1	206.00	206.50	-1	9,864	-0.01%
2024/03/21	2	196.50	0	0.00	204.50	2	9,885	0.02%
2024/03/20	1	196.00	3	198.50	195.50	-2	9,888	-0.02%
2024/03/19	3	202.50	0	0.00	202.50	3	9,910	0.03%
2024/03/15	33	200.68	2	201.25	199.00	31	10,007	0.31%
2024/03/14	0	0.00	2	201.50	199.00	-2	10,027	-0.02%
2024/03/13	3	193.83	2.4	195.47	193.50	0.6	10,040	0.01%
2024/03/12	1	201.00	0	0.00	201.00	1	10,024	0.01%
2024/03/11	0	0.00	1	192.00	203.50	-1	10,052	-0.01%
2024/03/08	13.3	202.73	1	208.00	198.00	12.3	10,048	0.12%
2024/03/07	90.2	224.87	112.8	215.72	220.00	-22.6	9,997	-0.23%	大賣/
2024/03/06	96.4	219.50	86.4	221.44	218.50	10.1	9,404	0.11%
2024/03/05	124.3	222.15	97.3	212.17	224.00	27	9,079	0.30%	大買/
2024/03/04	27.2	202.36	37	198.44	204.00	-9.8	8,546	-0.11%
2024/03/01	18.8	178.13	19.1	178.09	185.50	-0.3	8,146	0.00%
2024/02/29	5.6	168.11	6.1	166.89	169.00	-0.4	7,767	-0.01%
2024/02/27	2.7	165.25	3.4	163.85	163.00	-0.7	7,763	-0.01%
2024/02/26	2.2	163.62	17.4	163.60	164.00	-15.2	7,822	-0.19%
2024/02/23	2.5	168.36	3.4	167.60	166.00	-0.9	7,870	-0.01%
2024/02/22	6.8	168.18	35.2	166.74	169.50	-28.5	7,928	-0.36%
2024/02/21	75.3	160.02	6	165.42	169.00	69.3	7,852	0.88%
2024/02/20	2	159.75	2.5	160.22	157.00	-0.5	7,836	-0.01%
2024/02/19	27.5	162.34	13.1	165.43	161.00	14.4	7,913	0.18%
2024/02/16	13.5	180.32	6.6	183.11	178.50	6.9	7,811	0.09%
2024/02/15	5.6	182.22	5	182.70	187.50	0.6	7,681	0.01%
2024/02/05	21	176.79	19.8	178.85	177.50	1.2	7,442	0.02%
2024/02/02	69.1	174.46	73.2	170.30	174.50	-4.1	7,096	-0.06%
2024/02/01	5.8	156.50	10	154.79	163.50	-4.3	6,668	-0.06%
2024/01/31	7.2	145.42	7	143.57	149.00	0.2	6,413	0.00%
2024/01/30	8	142.75	6.6	142.83	141.00	1.4	6,282	0.02%
2024/01/29	33.9	139.28	32.9	145.43	145.00	0.9	6,207	0.02%
2024/01/26	20.9	137.01	22.1	137.18	137.00	-1.2	5,977	-0.02%
2024/01/25	8	138.88	16.1	138.04	137.50	-8.1	5,814	-0.14%
2024/01/24	2.2	124.43	2	123.00	127.00	0.2	5,484	0.00%
2024/01/22	3	120.00	0	0.00	120.00	3	5,475	0.05%
2024/01/19	5	120.50	0	0.00	120.50	5	5,480	0.09%
2024/01/17	0	0.00	1	126.00	124.00	-1	5,463	-0.02%
2024/01/16	1	127.50	2	126.50	126.50	-1	5,483	-0.02%
2024/01/15	2	127.75	3	127.33	127.00	-1	5,460	-0.02%
2024/01/12	1	121.98	0	122.60	120.50	1	5,399	0.02%
2024/01/11	0	123.50	0.7	124.48	123.00	-0.7	5,403	-0.01%
2024/01/10	0.7	123.38	0	0.00	124.00	0.7	5,449	0.01%
2024/01/09	0	0.00	2.1	122.89	123.50	-2.1	5,553	-0.04%
2024/01/08	2.2	126.17	0	0.00	122.00	2.2	5,573	0.04%
2024/01/05	0	0.00	0	120.00	120.50	0	5,508	0.00%
2024/01/04	1	120.01	0	0.00	120.00	1	5,495	0.02%
2024/01/03	0	0.00	2	122.00	122.50	-2	5,476	-0.04%
2024/01/02	0	0.00	2.7	122.79	123.00	-2.7	5,444	-0.05%
2023/12/29	3.7	125.79	5.2	125.54	123.50	-1.6	5,419	-0.03%
2023/12/28	176.2	129.70	177	136.35	129.00	-0.8	5,294	-0.01%	大買/大賣/
2023/12/27	9	130.63	46	129.71	133.50	-37	4,818	-0.77%
2023/12/26	3	120.33	1	121.35	121.50	2	4,601	0.04%
2023/12/25	1	120.50	2	121.00	119.50	-1	4,494	-0.02%
2023/12/22	2	114.50	1	114.00	114.50	1	4,428	0.02%
2023/12/20	0	0.00	4.2	116.09	116.00	-4.2	4,379	-0.10%
2023/12/19	5.2	116.64	0.6	117.19	117.50	4.7	4,343	0.11%
2023/12/18	0.6	120.00	1	120.50	119.50	-0.4	4,287	-0.01%
2023/12/15	0	0.00	0.1	125.50	122.50	-0.1	4,244	0.00%
2023/12/14	1.1	123.26	0.1	126.00	125.50	1	4,224	0.02%
2023/12/13	1.1	124.17	1	125.12	124.00	0.1	4,184	0.00%
2023/12/12	1	126.07	18	125.83	125.00	-17	4,132	-0.41%
2023/12/11	0	0.00	0.1	122.00	123.00	-0.1	4,053	0.00%
2023/12/08	1.1	125.86	0.1	125.00	125.50	1	4,014	0.02%
2023/12/06	5	124.50	0.2	126.19	122.00	4.8	3,957	0.12%
2023/12/05	0.2	122.50	10.2	124.96	126.00	-10	3,905	-0.26%
2023/12/04	21.2	123.27	0	0.00	122.50	21.2	3,868	0.55%
2023/12/01	1	124.50	1	124.00	124.00	0	3,848	0.00%
2023/11/30	1	123.00	4	124.00	123.00	-3	3,831	-0.08%
2023/11/29	1	124.50	2.2	124.42	123.50	-1.2	3,791	-0.03%
2023/11/28	1.2	126.00	2	126.00	124.00	-0.8	3,763	-0.02%
2023/11/27	0	123.00	0.5	122.92	121.50	-0.5	3,652	-0.01%
2023/11/24	0.5	121.00	2.3	122.89	123.00	-1.7	3,618	-0.05%
2023/11/22	2.4	126.25	3.1	126.51	126.50	-0.7	3,371	-0.02%
2023/11/21	4.1	129.09	5	128.79	128.00	-0.9	3,278	-0.03%
2023/11/20	6	129.71	18	130.68	130.00	-12	3,161	-0.38%
2023/11/17	10	128.43	8.6	128.40	131.00	1.5	3,000	0.05%
2023/11/16	20.6	122.20	37	123.96	126.00	-16.4	2,719	-0.60%
2023/11/15	2	115.25	0	116.00	116.50	2	2,433	0.08%
2023/11/14	3	112.50	7	112.86	112.50	-4	2,295	-0.17%
2023/11/13	3	112.17	3	112.00	112.00	0	2,220	0.00%
2023/11/10	14	112.71	15.3	111.66	112.00	-1.3	2,126	-0.06%
2023/11/09	32.3	112.88	37	112.32	113.00	-4.7	1,924	-0.24%
2023/11/08	4	105.13	27	105.89	107.00	-23	1,662	-1.38%
2023/11/07	13	102.35	14.4	100.92	102.50	-1.4	1,432	-0.10%
2023/11/06	4.4	98.66	3.1	98.95	98.80	1.3	1,238	0.10%
2023/11/03	9	98.56	8	97.65	97.10	1	1,143	0.09%
2023/11/02	0	92.90	3	93.20	93.80	-3	1,043	-0.28%
2023/11/01	0	0.00	1.7	92.55	92.20	-1.7	1,023	-0.16%
2023/10/31	1.7	94.20	2.8	93.38	92.50	-1.2	1,013	-0.12%
2023/10/30	1.8	91.34	1	90.80	91.60	0.8	967	0.08%
2023/10/27	2	93.30	6.4	93.32	92.30	-4.4	950	-0.46%
2023/10/26	4.4	92.98	3.2	93.31	92.50	1.2	929	0.13%
2023/10/25	3.2	92.68	5.7	93.02	92.50	-2.5	908	-0.27%
2023/10/24	7.7	93.25	4.5	91.48	92.10	3.2	902	0.35%
2023/10/23	4.5	92.36	5.4	92.27	92.40	-0.9	855	-0.11%
2023/10/20	4.5	90.62	3.6	91.30	91.90	0.9	830	0.11%
2023/10/19	0.6	91.65	9.9	91.20	91.00	-9.3	811	-1.15%
2023/10/18	6.9	91.70	7.7	91.68	90.70	-0.8	790	-0.10%
2023/10/17	3.7	91.37	40.9	89.43	91.00	-37.2	704	-5.29%
2023/10/16	35.9	87.02	24.6	87.25	87.90	11.3	571	1.97%
2023/10/13	0.6	83.79	0	0.00	84.20	0.6	518	0.12%
2023/10/12	0	0.00	0.2	82.70	83.00	-0.2	502	-0.04%
2023/10/11	0.2	83.50	50	83.03	83.40	-49.8	490	-10.15%
2023/10/06	10	81.55	2	81.70	81.50	8	476	1.68%
2023/10/05	36	80.72	0	0.00	80.50	36	472	7.62%
2023/10/02	2	80.80	0	0.00	80.80	2	450	0.44%
2023/09/28	0	0.00	0	80.90	80.20	0	445	0.00%
2023/09/25	0	0.00	0	81.20	81.50	0	439	0.00%
2023/09/22	2	80.00	0	0.00	80.70	2	442	0.45%
2023/09/21	2	80.80	0	0.00	80.70	2	436	0.46%
2023/09/20	1	82.50	0	0.00	82.00	1	426	0.23%
2023/09/19	2	83.70	0	0.00	83.20	2	422	0.47%
2023/09/14	1	83.60	1.1	84.02	84.00	-0.1	413	-0.03%
2023/09/13	0.1	83.86	2	84.30	84.60	-1.9	410	-0.46%
2023/09/12	0	0.00	0.2	82.70	82.30	-0.2	404	-0.05%
2023/09/11	0.2	82.20	0	0.00	82.10	0.2	401	0.05%
2023/09/08	2	82.70	0	0.00	82.60	2	395	0.51%
2023/09/07	4	84.10	0	0.00	83.70	4	397	1.01%
2023/09/06	0	0.00	0	84.90	84.60	0	395	0.00%
2023/09/05	1	85.00	5	85.64	85.30	-4	393	-1.01%
2023/09/04	4	84.00	0.5	85.27	84.10	3.5	383	0.91%
2023/09/01	0.5	84.70	8.1	85.49	85.50	-7.6	379	-2.00%
2023/08/31	6.1	82.90	0.1	83.02	82.70	6	368	1.62%
2023/08/30	0.1	82.70	0	0.00	82.90	0.1	368	0.04%
2023/08/29	0	0.00	2.2	81.11	81.10	-2.2	366	-0.59%
2023/08/28	0.2	81.00	0.1	81.05	80.90	0.1	371	0.02%
2023/08/25	2.1	79.81	0	0.00	79.70	2.1	375	0.56%
2023/08/22	0	0.00	0	80.60	79.80	0	374	0.00%
2023/08/21	0	80.50	0	0.00	80.80	0	372	0.00%
2023/08/16	0	0.00	0.2	80.21	80.20	-0.2	380	-0.05%
2023/08/15	3.2	80.43	0	0.00	80.70	3.2	378	0.85%
2023/08/14	2	81.30	0	0.00	81.00	2	385	0.52%
2023/08/11	2	84.00	0	0.00	83.80	2	388	0.51%
2023/08/09	0	0.00	0	85.62	85.00	0	427	0.00%
2023/08/08	0	84.20	0.4	84.37	84.70	-0.3	469	-0.07%
2023/08/07	0.4	84.20	0	0.00	84.40	0.4	480	0.07%
2023/08/01	3	84.00	0	0.00	84.30	3	491	0.61%
2023/07/27	0	0.00	5	85.92	86.40	-5	475	-1.05%
2023/07/26	0	0.00	3	90.40	90.70	-3	465	-0.64%
2023/07/20	0	0.00	1	89.90	89.50	-1	431	-0.23%
2023/07/14	3	89.00	0	0.00	89.30	3	422	0.71%
2023/07/12	1	88.80	0	0.00	89.10	1	425	0.24%
2023/07/05	2	89.70	0	0.00	89.70	2	432	0.46%
2023/07/04	3	90.00	0	0.00	89.90	3	431	0.70%
2023/07/03	2	90.10	0	0.00	90.20	2	430	0.46%
2023/06/30	0	0.00	0	90.70	90.40	0	428	0.00%
2023/06/29	0	90.10	0	90.10	90.90	0	428	0.00%
2023/06/28	0	89.90	0	0.00	90.00	0	428	0.00%
2023/06/19	1	91.10	0	92.30	90.60	1	427	0.23%
2023/06/16	3	91.60	0.1	92.13	91.00	2.9	428	0.67%
2023/06/15	0.1	92.10	0	0.00	92.40	0.1	422	0.03%
2023/06/08	1	91.50	0	0.00	91.10	1	427	0.23%
2023/06/07	4	92.20	1.3	92.43	91.80	2.7	440	0.62%
2023/06/06	1.3	92.47	0.2	92.85	92.20	1	447	0.23%
2023/06/05	0.2	93.70	0.2	93.70	93.60	0	445	0.01%
2023/06/02	0.2	93.60	0.8	93.69	93.70	-0.6	446	-0.13%
2023/06/01	0.8	93.83	0	0.00	93.90	0.8	448	0.18%
2023/05/31	0	0.00	3	93.20	93.40	-3	446	-0.67%
2023/05/30	0	0.00	0.1	91.50	91.60	-0.1	439	-0.03%
2023/05/29	0.1	91.50	0	91.50	91.50	0.1	442	0.03%
2023/05/26	0	91.70	1	91.00	90.90	-1	443	-0.23%
2023/05/24	3	91.70	0	0.00	92.30	3	447	0.67%
2023/05/23	0	0.00	0.1	92.40	92.40	-0.1	448	-0.01%
2023/05/22	0.1	92.70	0.1	92.51	92.50	0	476	0.00%
2023/05/19	0.1	92.60	1.4	92.38	92.60	-1.4	488	-0.28%
2023/05/18	0.4	92.54	0.1	92.00	92.50	0.3	485	0.07%
2023/05/17	0.1	91.21	1.4	91.53	92.00	-1.4	477	-0.29%
2023/05/16	1.4	92.20	0.1	92.75	92.60	1.3	471	0.28%
2023/05/15	0.1	92.20	13	92.57	92.00	-12.9	458	-2.81%
2023/05/12	0	91.43	2	92.00	91.50	-2	436	-0.46%
2023/05/11	0	0.00	0	90.15	89.00	0	391	0.00%
2023/05/10	0	88.85	3	89.20	88.90	-3	380	-0.79%
2023/05/09	0	0.00	0	88.00	87.50	0	370	0.00%
2023/05/08	0	87.60	0	0.00	87.90	0	373	0.00%
2023/04/25	0	0.00	0	88.60	86.10	0	401	0.00%
2023/04/24	0	88.00	2	87.50	88.20	-2	399	-0.50%
2023/04/21	2	87.40	0	0.00	86.80	2	399	0.50%
2023/04/19	0	0.00	0.1	89.11	89.00	-0.1	401	-0.02%
2023/04/18	0.1	89.20	0.2	89.13	89.00	-0.1	400	-0.02%
2023/04/17	0.2	89.70	0	89.82	89.10	0.2	398	0.04%
2023/04/14	0	89.60	0	0.00	89.70	0	396	0.00%
2023/04/13	0	89.77	1	89.80	89.30	-1	396	-0.25%
2023/04/12	0	89.70	4	90.05	90.00	-4	394	-1.01%
2023/04/11	0	88.70	0	0.00	89.00	0	385	0.00%
2023/04/10	0	0.00	2	89.30	89.00	-2	384	-0.52%
2023/04/07	0	0.00	0	87.68	88.00	0	377	0.00%
2023/04/06	0	86.96	0	0.00	87.50	0	372	0.00%
2023/03/21	0	0.00	0.3	86.01	85.70	-0.3	374	-0.08%
2023/03/20	0	0.00	0.5	85.42	85.30	-0.5	373	-0.12%
2023/03/17	0.1	85.10	0	0.00	85.20	0.1	373	0.02%
2023/03/14	0	0.00	0.2	85.00	84.50	-0.2	369	-0.06%
2023/03/13	0.4	84.65	0	0.00	85.60	0.4	368	0.10%
2023/03/10	2.3	86.69	0	0.00	85.70	2.3	361	0.62%
2023/03/09	0	0.00	0	91.00	89.00	0	348	0.00%
2023/03/07	0	0.00	0	90.60	90.00	0	338	0.00%
2023/03/06	0	90.20	0	0.00	90.00	0	337	0.00%
2023/03/03	6	89.10	0	0.00	89.00	6	330	1.81%
2023/02/24	0	89.30	0	0.00	89.00	0	322	0.00%
2023/02/23	2	89.90	0	0.00	89.50	2	319	0.63%
2023/02/22	0.2	88.93	0	0.00	90.00	0.2	316	0.06%
2023/02/21	0	0.00	7	90.00	89.70	-7	311	-2.25%
2023/02/20	1.1	90.07	1	92.00	89.30	0.1	311	0.03%
2023/02/17	1	88.90	9	88.98	90.30	-8	288	-2.77%
2023/02/13	0	0.00	0	84.80	84.90	0	274	0.00%
2023/02/10	0	85.10	0	0.00	85.40	0	278	0.00%
2023/02/06	1	86.20	1	86.80	85.20	0	284	0.00%
2023/02/03	1	86.20	6	85.62	85.50	-5	280	-1.78%
2023/02/02	0	0.00	2	86.40	85.70	-2	274	-0.73%
2023/02/01	0	84.00	0	0.00	84.40	0	266	0.00%
2023/01/31	0	0.00	0.2	83.40	82.40	-0.2	257	-0.08%
2023/01/30	0.2	82.90	0	0.00	83.00	0.2	252	0.08%
2023/01/17	20	82.50	0.1	82.21	82.70	19.9	250	7.96%
2023/01/16	0.1	81.50	0	0.00	82.00	0.1	255	0.03%
2023/01/12	0	0.00	1	81.80	81.70	-1	281	-0.36%
2023/01/11	1	82.40	0	0.00	81.90	1	283	0.35%
2023/01/10	0	0.00	0.2	82.54	82.30	-0.2	285	-0.06%
2023/01/09	3.2	82.94	1	82.90	82.90	2.2	286	0.76%
2022/12/28	0	0.00	2.2	81.41	81.20	-2.2	322	-0.67%
2022/12/27	2.2	81.37	0	0.00	81.50	2.2	324	0.66%
2022/12/21	2	80.75	0	0.00	80.50	2	360	0.55%
2022/12/20	1	80.40	0	0.00	80.30	1	364	0.27%
2022/12/19	1	81.50	1	81.30	81.30	0	377	0.00%
2022/12/15	4	83.55	0.1	83.61	83.00	3.9	383	1.01%
2022/12/14	0	84.36	0.3	84.40	84.50	-0.3	384	-0.08%
2022/12/13	0.3	83.50	0.1	83.97	83.70	0.3	396	0.06%
2022/12/12	0.2	83.80	1	84.09	84.00	-0.8	400	-0.21%
2022/12/09	0	0.00	0.1	83.99	83.70	-0.1	404	-0.01%
2022/12/08	0.1	83.59	0	0.00	83.80	0.1	409	0.02%
2022/12/07	0	0.00	2	83.20	83.20	-2	415	-0.48%
2022/12/06	1	83.80	0.1	85.50	83.40	0.9	419	0.22%
2022/12/05	1.1	86.00	0.3	85.96	85.70	0.8	430	0.19%
2022/12/02	0.1	85.00	2	85.50	85.50	-1.9	439	-0.44%
2022/12/01	0.2	84.27	0.1	84.56	84.70	0.1	442	0.03%
2022/11/30	2.1	84.29	0	84.00	84.70	2	442	0.46%
2022/11/29	0	0.00	0.2	83.40	83.50	-0.2	443	-0.04%
2022/11/28	0.2	83.08	0	0.00	83.90	0.2	449	0.05%
2022/11/25	0	0.00	0.7	83.41	83.30	-0.7	450	-0.15%
2022/11/24	0.6	83.10	0	82.90	83.40	0.6	453	0.14%
2022/11/23	0.1	82.30	2	82.90	82.90	-1.9	459	-0.42%
2022/11/21	0	0.00	0.2	83.21	82.90	-0.2	469	-0.04%
2022/11/18	0.2	82.90	0	83.50	82.80	0.2	477	0.03%
2022/11/17	0	82.20	0	0.00	83.20	0	499	0.00%
2022/11/16	0	0.00	0.8	82.37	82.00	-0.8	507	-0.16%
2022/11/15	0.8	83.02	1	83.70	83.10	-0.2	511	-0.04%
2022/11/11	0	0.00	0.3	80.88	81.20	-0.3	523	-0.06%
2022/11/10	2.3	80.81	0.1	81.40	80.80	2.2	524	0.43%
2022/11/09	0.1	82.01	1.1	82.86	82.50	-1	526	-0.20%
2022/11/08	1.1	82.58	0.7	82.41	81.70	0.4	531	0.07%
2022/11/07	1.7	83.51	1	82.70	82.80	0.7	533	0.14%
2022/11/03	2	78.40	0	0.00	78.40	2	537	0.37%
2022/10/31	0	0.00	0	77.43	77.90	0	563	-0.01%
2022/10/28	2	77.60	0	78.43	77.10	2	566	0.36%
2022/10/27	0	78.50	0	0.00	78.70	0	568	0.00%
2022/10/25	0	0.00	0	77.00	78.00	0	571	0.00%
2022/10/24	0	78.40	0	78.30	77.50	0	572	-0.01%
2022/10/21	0	77.50	0	0.00	78.40	0	570	0.01%
2022/10/20	5	78.26	0	0.00	77.40	5	568	0.88%
2022/10/18	1	78.90	1	79.80	80.80	0	540	0.00%
2022/10/13	0	0.00	0.2	80.03	78.90	-0.2	541	-0.03%
2022/10/12	0.2	79.86	0	0.00	80.00	0.2	541	0.03%
2022/10/11	6	80.43	6.4	81.03	80.00	-0.4	535	-0.07%
2022/10/07	0	0.00	0.3	88.71	88.70	-0.3	515	-0.06%
2022/10/06	0	0.00	0	89.40	89.30	0	518	-0.01%
2022/10/05	1.1	90.39	2.8	88.71	87.80	-1.8	526	-0.34%
2022/10/04	0	91.13	0.3	91.64	91.30	-0.3	526	-0.05%
2022/10/03	0.4	89.60	0	91.00	90.60	0.4	526	0.08%
2022/09/30	0.5	88.85	0.2	88.71	90.10	0.3	523	0.07%
2022/09/29	0.3	90.17	0.7	90.50	90.00	-0.4	519	-0.07%
2022/09/28	0.3	91.01	0.7	90.80	91.30	-0.4	513	-0.07%
2022/09/27	0.6	91.94	2	92.20	92.70	-1.4	501	-0.29%
2022/09/26	3.2	91.89	5.4	91.23	91.50	-2.2	499	-0.44%
2022/09/23	1.3	93.77	2	93.95	93.80	-0.7	490	-0.15%
2022/09/22	3.3	93.89	5	93.30	94.70	-1.7	489	-0.35%
2022/09/21	0.6	93.51	0.9	93.32	93.60	-0.3	487	-0.07%
2022/09/20	2.2	93.31	8.4	93.36	93.70	-6.2	485	-1.28%
2022/09/19	0.7	90.99	0.1	90.60	91.00	0.6	474	0.12%
2022/09/16	0.4	90.80	0.5	90.91	91.40	-0.1	472	-0.02%
2022/09/15	1.3	90.87	5.7	90.92	90.90	-4.5	468	-0.95%
2022/09/14	0	89.40	0.8	89.04	89.30	-0.8	465	-0.17%
2022/09/12	5.5	90.47	3	91.03	91.20	2.5	460	0.54%
2022/09/08	0.6	88.81	9.1	88.79	88.90	-8.5	451	-1.88%
2022/09/07	0.1	86.10	0	0.00	86.80	0.1	440	0.01%
2022/09/06	0	0.00	7.1	87.55	87.50	-7.1	443	-1.59%
2022/09/05	0.1	89.01	3.3	89.41	89.00	-3.3	442	-0.74%
2022/09/02	0.3	88.41	0.8	88.20	88.60	-0.4	444	-0.10%
2022/09/01	0.8	88.00	0.1	87.46	88.10	0.7	443	0.16%
2022/08/31	0	87.90	3.2	87.50	88.00	-3.1	442	-0.71%
2022/08/30	0.2	87.50	0	86.99	87.60	0.2	442	0.04%
2022/08/29	0	85.90	0.5	85.62	86.20	-0.5	435	-0.11%
2022/08/26	0	0.00	3.8	87.81	87.70	-3.8	434	-0.89%
2022/08/25	0	0.00	5.3	87.59	88.00	-5.3	434	-1.23%
2022/08/24	1.7	87.25	5	87.56	87.60	-3.3	433	-0.76%
2022/08/23	2	84.90	0	0.00	85.00	2	412	0.49%
2022/08/22	0	0.00	0.2	86.63	86.70	-0.2	404	-0.04%
2022/08/19	5.2	87.42	2.2	87.43	87.40	2.9	402	0.73%
2022/08/18	0.2	86.20	0.1	86.56	86.60	0.1	401	0.04%
2022/08/17	0.1	86.10	1	85.90	86.40	-0.9	391	-0.24%
2022/08/16	0	0.00	0.5	85.43	86.00	-0.5	387	-0.12%
2022/08/15	0.5	86.42	0.4	86.40	85.70	0.1	380	0.03%
2022/08/12	0.4	85.33	5	85.80	85.80	-4.6	369	-1.26%
2022/08/11	0	0.00	0.4	84.26	84.50	-0.4	363	-0.11%
2022/08/10	0	0.00	6	83.46	83.40	-6	357	-1.68%
2022/08/09	0.4	82.50	0.4	82.37	83.00	0.1	351	0.02%
2022/08/08	0.4	81.92	5.7	82.72	83.00	-5.3	348	-1.52%
2022/08/05	0	0.00	0.1	80.05	80.20	-0.1	323	-0.03%
2022/08/04	0	79.00	0.1	79.27	79.30	-0.1	324	-0.04%
2022/08/03	0.6	80.58	5.1	80.97	80.70	-4.4	320	-1.38%
2022/08/02	0.4	79.50	0	79.79	79.40	0.4	322	0.13%
2022/08/01	0	0.00	0.3	80.90	80.90	-0.3	328	-0.09%
2022/07/29	0.9	80.47	0	0.00	80.80	0.9	336	0.28%
2022/07/28	0.2	79.70	0	0.00	80.00	0.2	332	0.06%
2022/07/27	0	0.00	0.2	79.77	79.50	-0.2	329	-0.06%
2022/07/26	0	79.90	0	79.90	79.50	0	330	0.00%
2022/07/25	0.1	79.50	0.1	79.60	80.10	0.1	331	0.02%
2022/07/22	0.1	79.30	0	79.50	79.50	0.1	333	0.04%
2022/07/21	1	77.90	3	78.90	79.20	-2	338	-0.59%
2022/07/20	0	0.00	0	78.31	77.20	0	340	0.00%
2022/07/19	0	76.70	7.2	77.44	77.90	-7.2	340	-2.12%
2022/07/18	0	75.00	0.1	75.89	76.00	0	337	-0.01%
2022/07/15	0.2	74.50	0	0.00	74.30	0.2	337	0.07%
2022/07/14	2	73.90	0	0.00	74.50	2	345	0.58%
2022/07/12	1	77.50	0	0.00	77.90	1	335	0.30%
2022/07/11	1	78.10	1	78.90	79.30	0	335	0.00%
2022/07/06	1	76.50	0	0.00	75.90	1	349	0.29%
2022/07/05	0	0.00	2	77.90	78.10	-2	350	-0.57%
2022/07/04	0	0.00	2	79.00	78.30	-2	352	-0.57%
2022/06/28	0	0.00	0.1	84.13	83.50	-0.1	336	-0.01%
2022/06/27	0.1	85.00	0	85.00	85.70	0	336	0.01%
2022/06/24	0	83.83	0	84.50	84.10	0	333	0.00%
2022/06/23	0	83.20	1	82.70	83.00	-1	333	-0.30%
2022/06/22	0	0.00	0	84.00	83.00	0	334	-0.01%
2022/06/21	0	83.50	0	0.00	85.00	0	335	0.01%
2022/06/20	0	0.00	1	84.77	82.70	-1	338	-0.29%
2022/06/17	1	85.44	0.1	85.93	85.70	0.9	337	0.26%
2022/06/16	0.1	86.70	0.1	87.34	85.80	0	342	0.00%
2022/06/15	0	0.00	1.2	86.19	86.90	-1.2	352	-0.33%
2022/06/14	1.2	86.83	0	0.00	87.00	1.2	358	0.32%
2022/06/13	0.1	87.30	0	87.40	87.40	0.1	370	0.02%
2022/06/10	0	88.30	0	0.00	88.00	0	386	0.01%
2022/06/09	0	0.00	0.8	87.31	87.70	-0.8	397	-0.19%
2022/06/08	0	88.00	0.7	87.92	87.50	-0.7	398	-0.17%
2022/06/07	0	0.00	0	87.70	87.70	0	398	0.00%
2022/06/06	2	87.00	0.2	87.20	87.70	1.8	409	0.44%
2022/06/02	0.1	87.70	0	87.80	87.90	0.1	437	0.02%
2022/06/01	0	0.00	0	88.00	87.90	0	452	0.00%
2022/05/31	0.4	85.60	0	0.00	86.10	0.4	447	0.09%
2022/05/30	0	0.00	0.5	86.14	86.30	-0.5	449	-0.11%
2022/05/27	0.2	86.05	1	86.20	86.10	-0.8	450	-0.18%
2022/05/26	1.3	85.17	2	85.55	86.10	-0.7	450	-0.15%
2022/05/25	0	0.00	1	83.10	83.10	-1	454	-0.22%
2022/05/24	0	0.00	2	83.10	83.00	-2	475	-0.42%
2022/05/18	2	83.90	0	0.00	83.50	2	486	0.41%
2022/05/16	0	0.00	0.1	84.99	83.70	-0.1	492	-0.03%
2022/05/13	0.1	84.20	0	84.40	84.30	0.1	490	0.03%
2022/05/12	1	83.40	1	83.69	83.70	0	491	-0.01%
2022/05/11	0	83.40	0	83.95	83.70	0	493	0.01%
2022/05/10	0	83.35	0	0.00	84.60	0	505	0.00%
2022/05/09	0	0.00	2.3	83.99	83.80	-2.3	501	-0.46%
2022/05/06	0.3	83.00	0	0.00	85.00	0.3	496	0.06%
2022/05/03	0	0.00	0	83.90	84.10	0	500	0.00%
2022/04/29	0	0.00	0	83.90	83.80	0	506	0.00%
2022/04/28	0	83.18	1	83.70	84.00	-1	508	-0.20%
2022/04/27	0	0.00	0	82.15	82.60	0	506	0.00%
2022/04/26	0	83.20	0	0.00	83.70	0	503	0.00%
2022/04/22	0	0.00	1	83.80	83.60	-1	506	-0.20%
2022/04/20	1	84.80	4	84.70	84.90	-3	510	-0.59%
2022/04/19	2	82.80	1	83.30	83.30	1	507	0.20%
2022/04/15	0	0.00	3.1	83.36	83.50	-3.1	510	-0.60%
2022/04/14	1.1	82.05	1	82.60	82.90	0.1	509	0.01%
2022/04/11	0	0.00	2	80.30	80.80	-2	516	-0.39%
2022/04/01	0	0.00	0	82.80	83.20	0	556	0.00%
2022/03/31	0	83.10	0	0.00	83.10	0	573	0.00%
2022/03/23	2	83.00	0	0.00	83.00	2	636	0.31%
2022/03/22	0	0.00	8	83.35	83.50	-8	649	-1.23%
2022/03/21	0	0.00	1	83.50	84.00	-1	656	-0.15%
2022/03/16	0	0.00	0.1	81.70	80.80	-0.1	634	-0.01%
2022/03/15	0.1	81.40	6	81.00	81.70	-5.9	625	-0.94%
2022/03/14	8	83.10	0	0.00	82.40	8	609	1.31%
2022/03/11	1	84.70	0.4	85.42	84.60	0.6	595	0.10%
2022/03/10	10.4	85.58	0	0.00	85.70	10.4	594	1.75%
2022/03/09	0	0.00	2	84.70	84.50	-2	598	-0.33%
2022/03/08	4	87.38	0	0.00	84.90	4	589	0.68%
2022/03/04	1	90.40	0	0.00	91.00	1	550	0.18%
2022/03/02	0	0.00	4	90.98	90.90	-4	556	-0.72%
2022/02/25	5	89.92	0	0.00	90.40	5	554	0.90%
2022/02/24	3	90.70	0	0.00	91.50	3	546	0.55%
2022/02/22	2	93.40	0	0.00	93.30	2	549	0.36%
2022/02/18	0	0.00	0.2	95.45	95.30	-0.2	576	-0.03%
2022/02/17	0.2	96.28	1	96.70	95.80	-0.8	581	-0.14%
2022/02/16	0	0.00	0.1	94.50	94.80	-0.1	583	-0.01%
2022/02/14	1	94.00	0.5	94.51	93.90	0.5	590	0.08%
2022/02/11	0	96.00	1.5	96.70	96.10	-1.5	600	-0.25%
2022/02/10	2	96.56	3	96.71	97.20	-1	610	-0.16%
2022/02/09	1.3	94.81	0.2	95.01	95.60	1.1	600	0.18%
2022/02/08	0.3	94.07	2.4	93.92	94.60	-2.2	600	-0.36%
2022/02/07	5.1	93.51	14	93.47	93.80	-8.9	601	-1.49%
2022/01/26	12	91.38	1	91.18	91.80	11	601	1.83%
2022/01/25	16	91.37	1	91.62	91.30	15	610	2.45%
2022/01/24	1	92.68	1.3	92.50	92.20	-0.2	612	-0.04%
2022/01/21	3.3	95.18	2.1	95.40	94.10	1.2	612	0.19%
2022/01/20	0	0.00	1.2	96.00	95.80	-1.2	610	-0.20%
2022/01/19	0	96.70	0.2	96.37	96.00	-0.2	613	-0.03%
2022/01/18	0.5	96.88	0.4	96.70	96.50	0.1	616	0.02%
2022/01/17	0	0.00	14.3	96.10	95.90	-14.3	611	-2.34%
2022/01/14	1.3	94.89	1.2	95.86	95.90	0.1	613	0.02%
2022/01/13	0.1	95.69	0	96.70	96.20	0	632	0.01%
2022/01/12	0.3	95.20	1.2	95.58	95.80	-0.9	633	-0.14%
2022/01/11	0.3	96.05	3.1	96.24	95.90	-2.7	632	-0.43%
2022/01/10	0.2	95.90	7	96.00	96.10	-6.9	630	-1.09%
2022/01/07	0	94.60	4.3	94.84	95.80	-4.3	630	-0.67%
2022/01/06	1	95.11	1.2	95.94	96.20	-0.2	629	-0.02%
2022/01/05	4.1	96.99	2	96.60	97.00	2.1	628	0.33%
2022/01/04	0.2	95.60	2	95.99	96.40	-1.9	621	-0.30%
2022/01/03	2	95.65	0.3	96.09	95.20	1.7	612	0.28%
2021/12/30	1.3	95.46	6.1	95.86	96.60	-4.8	606	-0.79%
2021/12/29	2.1	94.40	2.1	94.74	94.40	0	593	0.00%
2021/12/28	4.1	94.71	2.3	95.12	94.80	1.7	589	0.29%
2021/12/27	0.3	92.71	5	92.34	93.90	-4.7	577	-0.81%
2021/12/24	6	91.18	0.1	91.88	91.00	5.9	568	1.03%
2021/12/23	1.1	90.83	0	0.00	92.20	1.1	563	0.20%
2021/12/22	1	91.10	0.4	91.69	91.30	0.6	555	0.11%
2021/12/21	21.4	90.09	5	91.00	91.70	16.4	552	2.97%
2021/12/20	7	90.67	0.7	91.05	90.70	6.3	535	1.17%
2021/12/17	2.6	91.67	0	92.12	92.10	2.6	525	0.49%
2021/12/16	1	92.00	0	93.20	92.00	1	513	0.19%
2021/12/15	1	93.40	0.2	93.84	93.40	0.8	500	0.16%
2021/12/14	0.1	93.20	0.2	93.88	93.60	0	492	-0.01%
2021/12/09	0	0.00	0.4	95.04	95.60	-0.4	487	-0.09%
2021/12/08	0	0.00	0	95.53	95.50	0	485	0.00%
2021/12/07	3	94.93	0	95.10	95.40	3	485	0.62%
2021/12/03	0	0.00	0	94.80	94.80	0	497	0.00%
2021/12/02	0	0.00	0.4	94.94	94.20	-0.4	497	-0.08%
2021/12/01	1.2	94.43	1	94.90	95.30	0.2	496	0.04%
2021/11/29	1	93.50	1	94.60	95.40	0	495	0.00%
2021/11/26	0	0.00	0.1	95.80	95.30	-0.1	507	-0.02%
2021/11/24	0	0.00	1	96.40	97.00	-1	507	-0.20%
2021/11/22	2	96.95	12	97.01	97.30	-10	501	-1.99%
2021/11/19	4	95.50	1.2	95.53	95.30	2.8	490	0.57%
2021/11/18	10	95.25	0	95.80	95.30	10	480	2.08%
2021/11/17	14	95.91	12	96.50	96.50	2	470	0.42%
2021/11/16	1	97.50	0	0.00	97.50	1	456	0.22%
2021/11/11	2	98.55	0	0.00	98.00	2	455	0.44%
2021/11/09	3	100.50	0	0.00	99.90	3	468	0.64%
2021/11/04	1	101.00	0.1	102.50	101.00	0.9	500	0.18%
2021/11/03	2	101.00	0	0.00	101.50	2	500	0.40%
2021/11/02	6	102.25	6	104.42	102.00	0	499	0.00%
2021/10/29	0	0.00	6	100.00	99.70	-6	496	-1.21%
2021/10/28	1	100.50	0	0.00	100.00	1	502	0.20%
2021/10/25	2	101.50	0	0.00	100.50	2	594	0.34%
2021/10/22	2	102.00	0	0.00	102.50	2	624	0.32%
2021/10/21	1	103.50	4	104.25	103.00	-3	649	-0.46%
2021/10/18	0	0.00	2	99.50	99.50	-2	709	-0.28%
2021/10/15	0	0.00	2	99.60	99.60	-2	737	-0.27%
2021/09/28	9	102.50	0	0.00	102.00	9	969	0.93%
2021/09/27	0	0.00	9	105.50	105.00	-9	986	-0.91%
2021/09/15	1	102.50	0	0.00	103.00	1	1,062	0.09%
2021/09/10	2	102.75	0	0.00	102.50	2	1,077	0.19%
2021/09/08	7	103.71	0	0.00	102.00	7	1,089	0.64%
2021/09/07	1	105.50	3	107.50	105.50	-2	1,096	-0.18%
2021/09/03	1	106.00	0	0.00	107.00	1	1,095	0.09%
2021/09/02	1	106.50	0	0.00	106.00	1	1,100	0.09%
2021/09/01	0	0.00	3	107.83	108.00	-3	1,096	-0.27%
2021/08/31	0	0.00	3	104.67	106.00	-3	1,077	-0.28%
2021/08/27	1	102.50	0	0.00	103.50	1	1,078	0.09%
2021/08/25	0	0.00	3	103.00	104.00	-3	1,089	-0.28%
2021/08/23	1	100.50	0	0.00	101.00	1	1,097	0.09%
2021/08/20	0	0.00	2	100.50	99.70	-2	1,111	-0.18%
2021/08/19	0	0.00	1	102.00	102.00	-1	1,122	-0.09%
2021/08/18	1	100.00	0	0.00	102.50	1	1,144	0.09%
2021/08/16	0	0.00	1	99.10	100.50	-1	1,144	-0.09%
2021/08/12	5	105.00	0	0.00	103.50	5	1,134	0.44%
2021/08/11	0	0.00	4	107.13	108.50	-4	1,126	-0.36%
2021/08/10	0	0.00	1	103.00	103.00	-1	1,121	-0.09%
2021/08/06	1	107.00	0	0.00	107.00	1	1,140	0.09%
2021/08/03	1	108.00	1	108.00	108.00	0	1,226	0.00%
2021/08/02	1	107.50	1	109.00	109.00	0	1,227	0.00%
2021/07/30	13	107.38	0	0.00	107.00	13	1,233	1.05%
2021/07/29	10	117.00	2	117.00	117.50	8	1,194	0.67%
2021/07/27	5	120.30	0	0.00	119.00	5	1,173	0.43%
2021/07/26	1	121.00	0	0.00	121.00	1	1,183	0.08%
2021/07/22	2	124.25	2	126.00	123.50	0	1,160	0.00%
2021/07/21	0	0.00	0.5	125.51	125.50	-0.5	1,148	-0.04%
2021/07/20	1	127.50	0	129.00	128.00	1	1,148	0.09%
2021/07/19	0.5	129.00	5	129.60	129.00	-4.5	1,125	-0.40%
2021/07/15	1	126.50	6	127.67	128.00	-5	1,108	-0.45%
2021/07/14	2	123.00	17	124.94	125.50	-15	1,076	-1.39%
2021/07/13	10	122.00	4	123.25	122.50	6	1,054	0.57%
2021/07/12	0	0.00	4	120.25	120.50	-4	1,031	-0.39%
2021/07/09	0	0.00	5	119.40	120.00	-5	1,015	-0.49%
2021/07/08	0	0.00	1	118.00	118.00	-1	1,026	-0.10%
2021/07/07	0	0.00	4	117.00	117.50	-4	1,048	-0.38%
2021/07/06	1	118.00	0	0.00	117.00	1	1,083	0.09%
2021/07/05	3	119.00	0	119.50	119.00	3	1,089	0.28%
2021/07/02	2	116.75	0.2	118.50	118.00	1.8	1,077	0.16%
2021/07/01	11	116.23	11	117.05	116.50	0	1,073	0.00%
2021/06/30	8	116.31	4	115.88	117.00	4	1,068	0.37%
2021/06/29	0	0.00	1	112.00	112.00	-1	1,034	-0.10%
2021/06/28	2	112.50	0	0.00	113.00	2	1,047	0.19%
2021/06/25	0	0.00	1	113.50	113.00	-1	1,054	-0.09%
2021/06/23	0	0.00	1	112.50	112.50	-1	1,068	-0.09%
2021/06/22	1	110.00	0	0.00	110.00	1	1,072	0.09%
2021/06/18	1	115.00	0	0.00	114.00	1	1,084	0.09%
2021/06/17	1	114.50	1	115.00	115.00	0	1,100	0.00%
2021/06/16	0	0.00	2	113.75	114.00	-2	1,106	-0.18%
2021/06/15	1	111.50	0	0.00	111.00	1	1,101	0.09%
2021/06/07	1	110.50	1	112.00	112.00	0	1,180	0.00%
2021/06/02	0	0.00	5	113.10	113.00	-5	1,190	-0.42%
2021/06/01	2	112.00	0	0.00	112.00	2	1,182	0.17%
2021/05/31	2	110.50	0	0.00	111.00	2	1,179	0.17%
2021/05/28	0	0.00	9	111.50	112.00	-9	1,172	-0.77%
2021/05/27	0	0.00	5	109.30	109.00	-5	1,157	-0.43%
2021/05/26	5	108.30	5	107.90	107.50	0	1,145	0.00%
2021/05/24	1	106.00	0	0.00	106.00	1	1,121	0.09%
2021/05/21	1	106.00	0	0.00	107.00	1	1,123	0.09%
2021/05/20	0	0.00	7	106.64	107.00	-7	1,130	-0.62%
2021/05/19	2	104.75	2	105.00	105.00	0	1,125	0.00%
2021/05/18	5	103.90	2	105.50	105.00	3	1,122	0.27%
2021/05/17	0	0.00	8	101.94	102.50	-8	1,119	-0.71%
2021/05/14	4	103.75	0	0.00	102.00	4	1,111	0.36%
2021/05/13	1	101.00	0	0.00	100.00	1	1,104	0.09%
2021/05/12	1	100.50	3	102.17	102.00	-2	1,102	-0.18%
2021/05/11	10	108.50	10	104.75	106.00	0	1,070	0.00%
2021/05/10	7	112.43	5	114.50	111.00	2	1,040	0.19%
2021/05/07	4	112.50	5	112.50	112.50	-1	1,042	-0.10%
2021/05/06	5	111.10	3	111.00	111.00	2	1,025	0.20%
2021/05/05	14	111.64	5	111.00	111.00	9	1,016	0.89%
2021/05/04	11	111.82	9	112.83	113.50	2	1,013	0.20%
2021/05/03	0	0.00	8	115.19	115.50	-8	990	-0.81%
2021/04/29	13	120.35	13	121.23	120.50	0	967	0.00%
2021/04/28	12	118.42	10	119.50	119.00	2	961	0.21%
2021/04/27	6	117.58	7	118.36	118.50	-1	966	-0.10%
2021/04/26	10	119.40	0	0.00	119.00	10	953	1.05%
2021/04/23	0	0.00	2	122.00	122.00	-2	933	-0.21%
2021/04/22	5	120.50	11	120.50	120.50	-6	949	-0.63%
2021/04/21	7	123.64	0	0.00	122.00	7	989	0.71%
2021/04/20	1	123.00	5	124.50	124.50	-4	1,006	-0.40%
2021/04/19	0	0.00	2	122.75	123.00	-2	1,025	-0.20%
2021/04/16	5	121.50	0	122.00	121.50	5	1,030	0.49%
2021/04/15	6	121.42	5	121.50	121.50	1	1,022	0.10%
2021/04/14	11	123.09	0	0.00	122.00	11	1,014	1.08%
2021/04/13	17	124.50	0	0.00	123.50	17	1,002	1.70%
2021/04/12	40	126.70	11	126.41	126.00	29	977	2.97%
2021/04/09	6	130.00	0	0.00	130.50	6	956	0.63%
2021/04/08	0	0.00	1	130.00	131.00	-1	965	-0.10%
2021/04/07	1	131.00	0	132.00	131.50	1	973	0.10%
2021/04/06	1	130.00	1	133.00	132.50	0	985	0.00%
2021/03/31	10	131.00	0	0.00	131.50	10	985	1.01%
2021/03/30	0	0.00	1	130.00	129.50	-1	972	-0.10%
2021/03/29	1	128.50	0	0.00	129.00	1	976	0.10%
2021/03/26	0	0.00	34	128.63	129.00	-34	1,004	-3.39%
2021/03/25	5	126.50	0	0.00	127.00	5	1,017	0.49%
2021/03/24	6	126.50	1	126.50	126.50	5	1,017	0.49%
2021/03/22	34	127.90	1	127.50	127.50	33	1,026	3.22%
2021/03/19	10	129.50	10	130.50	130.50	0	1,009	0.00%
2021/03/18	0	0.00	5	133.00	132.00	-5	1,007	-0.50%
2021/03/17	7	131.14	0	0.00	131.00	7	1,018	0.69%
2021/03/16	1	133.50	0	0.00	133.50	1	1,015	0.10%
2021/03/15	0	0.00	6	132.50	136.00	-6	1,029	-0.58%
2021/03/12	1	129.00	2	129.75	129.50	-1	1,004	-0.10%
2021/03/10	1	127.00	0	0.00	126.00	1	1,002	0.10%
2021/03/09	1	126.00	0	0.00	127.00	1	1,003	0.10%
2021/03/08	0	0.00	8	128.50	128.50	-8	1,012	-0.79%
2021/03/05	10	126.50	5	127.00	127.00	5	1,022	0.49%
2021/03/04	4	126.75	0	0.00	127.00	4	1,037	0.39%
2021/03/03	0	0.00	2	128.50	128.50	-2	1,046	-0.19%
2021/03/02	2	127.00	0	0.00	127.00	2	1,067	0.19%
2021/02/26	0	0.00	1	129.00	129.00	-1	1,087	-0.09%
2021/02/24	1	130.50	0	0.00	130.00	1	1,097	0.09%
2021/02/22	10	130.50	14	130.75	131.00	-4	1,097	-0.36%
2021/02/19	0	0.00	2	128.00	128.00	-2	1,086	-0.18%
2021/02/18	3	126.50	14	126.79	127.50	-11	1,096	-1.00%
2021/02/05	0	0.00	9	124.78	124.50	-9	1,091	-0.82%
2021/02/04	5	123.00	0	0.00	123.00	5	1,103	0.45%
2021/02/03	9	124.06	5	126.00	123.50	4	1,115	0.36%
2021/02/02	14	124.75	7	126.79	124.50	7	1,142	0.61%
2021/01/29	12	126.08	0	0.00	125.00	12	1,196	1.00%
2021/01/28	1.8	128.29	0	0.00	127.50	1.8	1,199	0.15%
2021/01/27	0	0.00	2	129.00	129.00	-2	1,306	-0.15%
2021/01/26	5	128.60	7	128.57	127.00	-2	1,304	-0.15%
2021/01/25	6	126.67	6	127.67	130.00	0	1,303	0.00%
2021/01/22	4	127.50	2	129.50	127.50	2	1,297	0.15%
2021/01/21	7	126.64	2	127.00	127.50	5	1,285	0.39%
2021/01/20	0	0.00	11	126.86	126.50	-11	1,276	-0.86%
2021/01/19	5	129.00	1	129.50	128.50	4	1,270	0.31%
2021/01/18	12	128.46	24	128.63	129.50	-12	1,273	-0.94%
2021/01/15	21	131.36	6	130.00	130.00	15	1,269	1.18%
2021/01/14	0	0.00	13	134.19	133.00	-13	1,262	-1.03%
2021/01/13	11	130.50	9	132.67	129.50	2	1,236	0.16%
2021/01/12	18	130.47	14	129.54	130.00	4	1,218	0.33%
2021/01/11	7	132.50	10	133.00	132.50	-3	1,219	-0.25%
2021/01/08	8	132.19	0	0.00	132.50	8	1,218	0.66%
2021/01/07	2	133.50	10	133.00	134.00	-8	1,222	-0.65%
2021/01/06	2	132.50	6	134.50	132.50	-4	1,231	-0.32%
2021/01/05	8	132.50	0	0.00	132.50	8	1,229	0.65%
2021/01/04	4	133.25	2	135.50	134.00	2	1,256	0.16%
2020/12/31	8	130.69	26	131.56	132.50	-18	1,274	-1.41%
2020/12/30	7	128.36	7	129.07	128.50	0	1,263	0.00%
2020/12/29	9	129.83	0	0.00	128.50	9	1,255	0.72%
2020/12/28	21	131.55	24	131.50	131.50	-3	1,247	-0.24%
2020/12/25	2	134.00	16	134.38	134.50	-14	1,247	-1.12%
2020/12/24	0	0.00	6	133.25	133.50	-6	1,257	-0.48%
2020/12/23	17	131.41	5	132.90	132.00	12	1,263	0.95%
2020/12/22	20	133.03	0	0.00	130.50	20	1,274	1.57%
2020/12/21	9	133.78	6	134.58	135.00	3	1,254	0.24%
2020/12/17	1	139.00	1	139.00	140.00	0	1,240	0.00%
2020/12/16	2	141.25	51	141.85	142.00	-49	1,227	-3.99%
2020/12/15	0	0.00	43	141.55	141.00	-43	1,228	-3.50%
2020/12/14	3	141.50	0	0.00	142.00	3	1,233	0.24%
2020/12/11	8	143.75	0	0.00	142.50	8	1,242	0.64%
2020/12/10	53	146.91	0	0.00	146.00	53	1,230	4.31%
2020/12/09	43	149.19	12	149.25	149.50	31	1,222	2.54%
2020/12/08	1	146.00	0	0.00	146.00	1	1,197	0.08%
2020/12/07	1	143.50	0	0.00	142.50	1	1,196	0.08%
2020/12/04	2	145.50	0	0.00	145.00	2	1,200	0.17%
2020/12/03	2	145.00	1	145.00	146.00	1	1,220	0.08%
2020/12/02	0	0.00	1	146.00	146.00	-1	1,232	-0.08%
2020/12/01	6	143.08	3	144.50	145.00	3	1,240	0.24%
2020/11/30	2	143.50	0	144.50	144.50	2	1,236	0.16%
2020/11/27	1	142.00	0	0.00	142.50	1	1,239	0.08%
2020/11/26	3	141.83	1	144.00	144.00	2	1,251	0.16%
2020/11/24	2	146.75	0	0.00	145.50	2	1,226	0.16%
2020/11/23	4	145.50	0	0.00	145.00	4	1,235	0.32%
2020/11/20	0	0.00	1	146.00	146.00	-1	1,241	-0.08%
2020/11/18	1	145.00	2	146.00	145.00	-1	1,268	-0.08%
2020/11/17	5	146.00	0	0.00	146.50	5	1,275	0.39%
2020/11/16	3	147.00	0	0.00	147.50	3	1,312	0.23%
2020/11/13	0	0.00	5	147.50	147.50	-5	1,328	-0.38%
2020/11/11	1	147.50	0	0.00	148.50	1	1,349	0.07%
2020/11/10	7	149.21	1	149.50	147.50	6	1,346	0.45%
2020/11/09	5	151.40	2	152.75	153.00	3	1,308	0.23%
2020/11/06	4	149.88	8	150.19	150.00	-4	1,276	-0.31%
2020/11/04	20	148.65	14	153.43	146.50	6	1,266	0.47%
2020/11/03	1	143.00	0	0.00	145.00	1	1,186	0.08%
2020/10/30	2	142.75	0	0.00	142.00	2	1,251	0.16%
2020/10/29	3	143.17	0	0.00	144.00	3	1,277	0.23%
2020/10/28	0	0.00	1	146.50	146.00	-1	1,294	-0.08%
2020/10/26	3	145.33	43	144.94	144.50	-40	1,317	-3.04%
2020/10/23	3	147.83	0	0.00	147.50	3	1,321	0.23%
2020/10/22	5	147.60	0	0.00	149.50	5	1,347	0.37%
2020/10/21	0	0.00	10	148.75	148.50	-10	1,365	-0.73%
2020/10/20	2	143.50	1	144.50	145.00	1	1,367	0.07%
2020/10/19	0	0.00	4	146.63	145.50	-4	1,384	-0.29%
2020/10/16	14	143.36	1	143.50	141.00	13	1,381	0.94%
2020/10/15	0	0.00	6	147.08	145.00	-6	1,385	-0.43%
2020/10/14	3	145.00	5	146.00	145.00	-2	1,391	-0.14%
2020/10/13	0	0.00	12	144.54	143.50	-12	1,428	-0.84%
2020/10/12	6	144.17	24	145.13	142.00	-18	1,435	-1.25%
2020/10/08	0	0.00	13	145.88	145.00	-13	1,427	-0.91%
2020/10/07	1	137.00	13	139.77	140.00	-12	1,438	-0.83%
2020/10/06	10	137.90	1	139.00	138.00	9	1,517	0.59%
2020/10/05	76	139.80	0	0.00	137.00	76	1,556	4.88%
2020/09/30	0	0.00	1	140.00	139.50	-1	1,589	-0.06%
2020/09/28	2	133.50	0	0.00	133.00	2	1,749	0.11%
2020/09/25	2	135.00	0	0.00	128.50	2	1,801	0.11%
2020/09/24	1	134.00	0	0.00	132.50	1	1,828	0.05%
2020/09/23	5	137.40	1	137.00	137.00	4	1,840	0.22%
2020/09/22	3	140.67	1	139.50	139.50	2	1,858	0.11%
2020/09/21	1	142.00	1	142.00	142.00	0	1,855	0.00%
2020/09/18	5	142.50	2	143.50	143.50	3	1,882	0.16%
2020/09/17	7	145.21	0	0.00	144.00	7	1,948	0.36%
2020/09/16	6	142.42	2	144.00	144.00	4	2,072	0.19%
2020/09/14	0	0.00	4	141.00	142.50	-4	2,176	-0.18%
2020/09/11	2	140.50	0	0.00	140.00	2	2,212	0.09%
2020/09/08	6	140.83	2	142.50	142.50	4	2,281	0.18%
2020/09/07	0	0.00	3	141.50	142.00	-3	2,303	-0.13%
2020/09/04	9	145.67	1	145.50	145.50	8	2,323	0.34%
2020/09/02	0	0.00	2	151.00	151.00	-2	2,375	-0.08%
2020/09/01	3	149.00	0	0.00	148.00	3	2,380	0.13%
2020/08/31	3	152.33	2	154.00	151.00	1	2,385	0.04%
2020/08/28	5	150.60	0	0.00	151.00	5	2,437	0.21%
2020/08/27	0	0.00	7	155.14	153.00	-7	2,505	-0.28%
2020/08/26	0	0.00	1	152.50	152.00	-1	2,612	-0.04%
2020/08/25	10	153.50	5	153.00	152.50	5	2,740	0.18%
2020/08/24	1	146.00	7	148.50	150.00	-6	2,807	-0.21%
2020/08/21	0	0.00	1	147.00	146.00	-1	2,860	-0.03%
2020/08/20	8	141.00	3	145.33	140.50	5	2,876	0.17%
2020/08/19	1	148.50	2	151.25	149.00	-1	2,857	-0.04%
2020/08/18	1	149.00	0	0.00	148.00	1	2,864	0.03%
2020/08/17	1	148.50	0	0.00	149.00	1	2,874	0.03%
2020/08/14	6	150.08	10	150.00	149.50	-4	2,927	-0.14%
2020/08/12	2	150.50	1	152.00	152.00	1	2,965	0.03%
2020/08/11	1	149.50	1	152.50	152.50	0	2,977	0.00%
2020/08/10	10	150.40	1	149.50	149.50	9	2,994	0.30%
2020/08/07	6	151.00	1	150.50	151.00	5	3,008	0.17%
2020/08/06	13	157.85	1	159.50	154.00	12	3,022	0.40%
2020/08/05	8	153.88	7	156.50	156.50	1	2,997	0.03%
2020/08/04	0	0.00	2	155.00	155.00	-2	3,099	-0.06%
2020/08/03	1	151.50	0	0.00	153.00	1	3,098	0.03%
2020/07/31	1	153.00	0	0.00	154.00	1	3,096	0.03%
2020/07/29	1	157.00	0	0.00	153.00	1	3,097	0.03%
2020/07/28	1	157.00	0	0.00	157.00	1	3,105	0.03%
2020/07/27	3	158.33	0	0.00	159.00	3	3,123	0.10%
2020/07/24	3	160.67	2	161.75	159.50	1	3,110	0.03%
2020/07/23	1	162.00	2	165.75	165.50	-1	3,109	-0.03%
2020/07/22	0	0.00	0	162.00	162.00	0	3,107	0.00%
2020/07/17	1	159.00	1	165.00	158.00	0	3,103	0.00%
2020/07/16	2	161.00	2	162.50	158.50	0	3,087	0.00%
2020/07/15	1	160.00	0	160.00	160.00	1	3,091	0.03%
2020/07/14	7	162.93	11	166.86	162.00	-4	3,115	-0.13%
2020/07/13	18	169.22	6	169.67	169.50	12	3,078	0.39%
2020/07/10	2	162.50	20	161.58	161.50	-18	3,009	-0.60%
2020/07/09	1	164.50	1	166.00	165.00	0	2,973	0.00%
2020/07/08	15	163.30	2.1	162.00	163.00	12.9	2,958	0.44%
2020/07/07	23	155.57	53	158.40	156.00	-30	2,912	-1.03%
2020/07/06	0	0.00	4	154.25	155.00	-4	2,845	-0.14%
2020/07/03	2	147.50	3	152.33	151.00	-1	2,882	-0.03%
2020/07/02	10	147.50	0	0.00	147.50	10	2,882	0.35%
2020/07/01	0.1	149.00	0	0.00	148.50	0.1	2,905	0.00%
2020/06/30	0	0.00	4	148.25	149.00	-4	2,941	-0.14%
2020/06/29	4	145.75	0	0.00	147.00	4	2,993	0.13%
2020/06/24	16	151.13	0	0.00	148.50	16	3,032	0.53%
2020/06/23	11	150.05	18	152.14	154.50	-7	3,096	-0.23%
2020/06/22	3	149.33	5	150.70	147.50	-2	3,036	-0.07%
2020/06/19	2	144.50	1	143.50	144.00	1	3,011	0.03%
2020/06/18	2	143.50	10	145.00	146.50	-8	3,032	-0.26%
2020/06/17	0	0.00	2	144.25	143.50	-2	3,025	-0.07%
2020/06/16	1	140.50	0	141.00	141.00	1	3,028	0.03%
2020/06/15	0	0.00	4	140.25	138.50	-4	3,072	-0.13%
2020/06/12	13	138.38	1	139.00	138.50	12	3,082	0.39%
2020/06/11	3	138.00	9	137.39	137.50	-6	3,084	-0.19%
2020/06/10	5	140.50	5	142.60	139.50	0	3,099	0.00%
2020/06/09	4	141.38	0	0.00	140.50	4	3,114	0.13%
2020/06/08	1	142.50	0	0.00	142.50	1	3,173	0.03%
2020/06/05	3	143.50	1	143.00	143.50	2	3,185	0.06%
2020/06/04	1	146.00	0	0.00	144.00	1	3,197	0.03%
2020/06/03	1	148.50	1	149.00	148.00	0	3,196	0.00%
2020/06/02	2	146.00	6	149.25	146.00	-4	3,188	-0.13%
2020/06/01	8	143.88	19	142.26	144.50	-11	3,096	-0.36%
2020/05/29	1	135.50	1	136.00	135.50	0	2,979	0.00%
2020/05/28	3	134.17	3	136.33	133.50	0	2,927	0.00%
2020/05/27	2	130.50	0	0.00	131.50	2	2,925	0.07%
2020/05/26	2	133.00	0	0.00	131.50	2	2,928	0.07%
2020/05/25	1	133.50	2	134.00	133.00	-1	2,930	-0.03%
2020/05/22	1	130.00	6	129.33	128.00	-5	2,916	-0.17%
2020/05/21	2	133.50	5	135.20	132.50	-3	2,911	-0.10%
2020/05/20	1	127.50	4	129.13	131.50	-3	2,907	-0.10%
2020/05/19	0	0.00	35	125.09	125.00	-35	2,927	-1.20%
2020/05/18	3	124.33	1	122.50	123.50	2	2,985	0.07%
2020/05/15	0	0.00	1	127.00	127.50	-1	3,104	-0.03%
2020/05/14	3	128.17	16	129.72	127.50	-13	3,108	-0.42%
2020/05/13	40	135.05	0	134.00	133.00	40	3,125	1.28%
2020/05/12	6	134.67	2	137.00	137.50	4	3,159	0.13%
2020/05/11	5	136.60	6	138.33	136.00	-1	3,165	-0.03%
2020/05/08	2	133.00	4	131.75	131.50	-2	3,121	-0.06%
2020/05/07	1	130.00	0	0.00	129.50	1	3,128	0.03%
2020/05/06	10	128.00	0	0.00	128.00	10	3,147	0.32%
2020/05/05	4	129.63	7	130.43	129.00	-3	3,197	-0.09%
2020/04/30	9	130.61	15	130.00	132.00	-6	3,252	-0.18%
2020/04/29	3	129.83	2	132.00	132.50	1	3,275	0.03%
2020/04/28	0	0.00	1	129.50	129.50	-1	3,301	-0.03%
2020/04/27	1	124.50	0	0.00	126.00	1	3,356	0.03%
2020/04/24	0	0.00	2	124.50	124.50	-2	3,384	-0.06%
2020/04/23	1	122.50	0	0.00	123.50	1	3,441	0.03%
2020/04/21	4	125.63	0	0.00	122.50	4	3,657	0.11%
2020/04/20	1	126.50	1	127.50	128.00	0	3,723	0.00%
2020/04/17	5	130.00	6	131.50	128.00	-1	3,899	-0.03%
2020/04/16	0	0.00	1	130.00	130.00	-1	3,909	-0.03%
2020/04/14	1	128.50	1	128.50	129.50	0	3,906	0.00%
2020/04/13	2	127.00	3	130.00	128.00	-1	3,913	-0.03%
2020/04/10	1	126.00	0	0.00	128.00	1	3,904	0.03%
2020/04/09	8	127.25	0	0.00	127.00	8	3,952	0.20%
2020/04/08	2	125.25	11	125.86	127.00	-9	4,023	-0.22%
2020/04/07	11	122.95	2	123.75	122.00	9	3,976	0.23%
2020/04/06	13	120.27	1	120.50	120.50	12	3,938	0.30%
2020/04/01	3	118.17	5	120.30	122.00	-2	3,907	-0.05%
2020/03/31	0	0.00	2	116.00	116.50	-2	3,883	-0.05%
2020/03/30	3	112.67	5	115.40	115.50	-2	3,828	-0.05%
2020/03/27	4	117.75	3	120.33	114.00	1	3,766	0.03%
2020/03/26	1	109.00	6	110.92	113.00	-5	3,636	-0.14%
2020/03/25	1	103.00	1	108.00	103.00	0	3,589	0.00%
2020/03/24	5	98.34	0	0.00	99.00	5	3,540	0.14%
2020/03/23	1	93.70	1	94.20	94.00	0	3,501	0.00%
2020/03/20	3	95.23	4	98.00	98.00	-1	3,481	-0.03%
2020/03/19	2	90.90	0	0.00	89.10	2	3,464	0.06%
2020/03/18	1	100.50	17	100.97	99.00	-16	3,406	-0.47%
2020/03/17	1	105.50	1	107.00	106.00	0	3,380	0.00%
2020/03/16	4	115.13	3	111.83	109.00	1	3,364	0.03%
2020/03/13	2	111.00	10	111.05	117.00	-8	3,374	-0.24%
2020/03/12	0	0.00	5	124.90	123.00	-5	3,312	-0.15%
2020/03/11	0	0.00	1	135.50	132.50	-1	3,227	-0.03%
2020/03/10	3	133.00	2	135.50	135.50	1	3,200	0.03%
2020/03/06	6	138.00	2	139.00	139.00	4	3,124	0.13%
2020/03/05	0	0.00	2	143.00	142.00	-2	3,090	-0.06%
2020/03/04	4	139.25	0	0.00	141.00	4	3,071	0.13%
2020/03/03	2	141.25	0	0.00	139.50	2	3,090	0.06%
2020/02/27	1	144.50	1	144.00	139.00	0	3,010	0.00%
2020/02/26	0	0.00	1	149.00	144.50	-1	2,991	-0.03%
2020/02/25	1	145.50	0	0.00	148.00	1	2,974	0.03%
2020/02/21	4	145.88	2	145.50	146.50	2	2,947	0.07%
2020/02/20	2	149.25	0	0.00	149.50	2	2,882	0.07%
2020/02/19	3	150.67	0	0.00	151.00	3	2,851	0.11%
2020/02/18	2	157.50	7	154.36	152.00	-5	2,794	-0.18%
2020/02/17	4	152.38	0	0.00	150.50	4	2,702	0.15%
2020/02/14	0	0.00	2	152.75	153.50	-2	2,688	-0.07%
2020/02/13	1	151.00	4	153.00	150.50	-3	2,664	-0.11%
2020/02/12	4	149.00	3	149.00	148.00	1	2,651	0.04%
2020/02/11	2	151.25	3.1	150.01	150.50	-1.1	2,783	-0.04%
2020/02/10	1	145.50	4	146.50	145.50	-3	2,727	-0.11%
2020/02/07	4	144.25	0	0.00	145.00	4	2,718	0.15%
2020/02/06	4.1	149.00	3	147.50	149.50	1.1	2,762	0.04%
2020/02/05	1	142.50	1	142.50	142.50	0	2,733	0.00%
2020/02/04	0	0.00	3	144.67	144.50	-3	2,703	-0.11%
2020/02/03	2	140.00	4	141.50	143.50	-2	2,742	-0.07%
2020/01/31	3	147.83	1	147.00	148.50	2	2,701	0.07%
2020/01/30	1	143.00	1	144.00	142.50	0	2,732	0.00%
2020/01/20	0	0.00	11	152.45	152.00	-11	2,678	-0.41%
2020/01/17	2	149.75	1	149.00	152.50	1	2,646	0.04%
2020/01/16	0	0.00	5	150.20	153.00	-5	2,604	-0.19%
2020/01/15	10	145.50	4	146.13	145.50	6	2,492	0.24%
2020/01/14	8	141.88	2	143.75	141.00	6	2,431	0.25%
2020/01/13	9	140.94	31	144.24	142.00	-22	2,339	-0.94%
2020/01/10	0	0.00	4	132.88	133.00	-4	2,156	-0.19%
2020/01/07	0	0.00	12	127.67	129.50	-12	2,088	-0.57%
2020/01/06	2	128.50	11	129.91	129.00	-9	2,084	-0.43%
2020/01/03	18	133.36	2	133.25	133.00	16	2,064	0.78%
2020/01/02	1	134.00	20	135.03	139.00	-19	2,001	-0.95%
2019/12/31	23	130.63	14	130.64	129.00	9	1,879	0.48%
2019/12/30	1	126.00	1	126.50	126.50	0	1,832	0.00%
2019/12/27	11	124.91	0	0.00	125.50	11	1,826	0.60%
2019/12/26	1	127.00	1	128.00	123.50	0	1,824	0.00%
2019/12/25	1	126.00	1	125.50	126.00	0	1,794	0.00%
2019/12/24	1	125.50	1	126.00	125.50	0	1,804	0.00%
2019/12/23	1	128.00	0	0.00	126.50	1	1,831	0.05%
2019/12/20	0	0.00	4	128.00	127.00	-4	1,827	-0.22%
2019/12/19	1	125.50	2	126.25	126.50	-1	1,807	-0.06%
2019/12/18	3	124.83	1	125.50	124.50	2	1,786	0.11%
2019/12/16	0	0.00	7	126.93	127.50	-7	1,781	-0.39%
2019/12/13	3	124.00	1	123.00	123.50	2	1,777	0.11%
2019/12/12	0	0.00	2	126.25	124.50	-2	1,791	-0.11%
2019/12/11	1	123.50	1	124.50	124.50	0	1,817	0.00%
2019/12/10	3	123.33	2	128.00	122.50	1	1,811	0.06%
2019/12/09	2	121.50	0	0.00	122.00	2	1,770	0.11%
2019/12/06	2	122.00	0	0.00	121.50	2	1,772	0.11%
2019/12/05	2	121.50	0	0.00	122.00	2	1,790	0.11%
2019/12/02	3	121.50	0	0.00	121.00	3	1,839	0.16%
2019/11/29	2	125.75	0	0.00	125.00	2	1,894	0.11%
2019/11/28	2	127.00	4	128.88	127.00	-2	2,068	-0.10%
2019/11/26	2	123.50	0	127.00	126.00	2	2,055	0.10%
2019/11/22	3	121.83	0	0.00	121.50	3	2,048	0.15%
2019/11/20	2	123.50	0	0.00	123.00	2	2,133	0.09%
2019/11/15	0	0.00	2	123.75	123.50	-2	2,127	-0.09%
2019/11/14	2	122.25	5	121.00	121.50	-3	2,143	-0.14%
2019/11/13	3	125.33	0	0.00	124.50	3	2,120	0.14%
2019/11/12	13	127.65	1	128.00	127.50	12	2,112	0.57%
2019/11/11	18	128.36	13	128.73	127.50	5	2,132	0.23%
2019/11/08	29	130.64	18	132.44	133.00	11	2,081	0.53%
2019/11/07	3	124.00	0	0.00	124.00	3	1,936	0.15%
2019/11/06	1	126.00	0	0.00	126.00	1	1,945	0.05%
2019/11/05	16	128.06	2	128.00	128.00	14	1,925	0.73%
2019/11/04	0	0.00	1	124.00	124.50	-1	1,849	-0.05%
2019/11/01	3	121.00	4	122.13	122.00	-1	1,830	-0.05%
2019/10/31	5	122.70	0	0.00	121.00	5	1,823	0.27%
2019/10/30	0	0.00	2	127.00	127.00	-2	1,782	-0.11%
2019/10/29	3	126.33	5	125.80	124.50	-2	1,775	-0.11%
2019/10/28	0	0.00	5	126.60	126.00	-5	1,717	-0.29%
2019/10/25	1	124.50	0	0.00	123.00	1	1,724	0.06%
2019/10/23	6	123.58	11	124.73	125.00	-5	1,728	-0.29%
2019/10/22	3	119.50	9	121.50	123.50	-6	1,781	-0.34%
2019/10/21	20	117.50	0	0.00	118.00	20	1,817	1.10%
2019/10/18	0	0.00	1	119.50	117.00	-1	1,819	-0.05%
2019/10/17	3	117.50	0	0.00	117.50	3	1,831	0.16%
2019/10/16	3	119.67	5	121.00	119.00	-2	1,829	-0.11%
2019/10/08	1	117.50	0	0.00	117.00	1	1,840	0.05%
2019/10/02	2	117.00	4	119.25	119.50	-2	1,851	-0.11%
2019/10/01	5	116.20	0	0.00	115.50	5	1,850	0.27%
2019/09/26	4	118.38	0	0.00	117.00	4	1,901	0.21%
2019/09/25	2	120.25	0	0.00	120.00	2	1,887	0.11%
2019/09/24	3	122.50	0	0.00	122.00	3	1,906	0.16%
2019/09/23	2	123.50	1	122.00	122.50	1	1,905	0.05%
2019/09/19	1	125.00	70	125.00	123.00	-69	1,941	-3.55%
2019/09/17	1	125.00	2	125.50	125.00	-1	1,919	-0.05%
2019/09/16	1	124.50	0	0.00	122.50	1	1,913	0.05%
2019/09/12	0	0.00	1.1	123.53	124.50	-1.1	1,885	-0.06%
2019/09/11	2	122.75	0	0.00	122.00	2	1,876	0.11%
2019/09/10	1	123.50	0	0.00	124.50	1	1,863	0.05%
2019/09/09	1	125.00	15	124.00	125.00	-14	1,856	-0.75%
2019/09/05	1	125.00	0	0.00	126.50	1	1,828	0.05%
2019/09/04	1	124.50	0	0.00	125.00	1	1,824	0.05%
2019/09/03	7	127.64	4	127.00	124.50	3	1,808	0.17%
2019/09/02	3	131.50	18	130.67	132.00	-15	1,765	-0.85%
2019/08/30	1	119.50	0	0.00	120.00	1	1,588	0.06%
2019/08/29	3	118.33	17	118.74	118.50	-14	1,580	-0.89%
2019/08/28	7	121.00	1	123.00	121.00	6	1,585	0.38%
2019/08/27	0	0.00	12	123.17	123.00	-12	1,605	-0.75%
2019/08/26	8	121.75	10	124.95	120.50	-2	1,612	-0.12%
2019/08/23	14	127.39	15	126.07	128.00	-1	1,595	-0.06%
2019/08/22	2	122.50	8	124.00	122.00	-6	1,553	-0.39%
2019/08/21	2	119.50	0	120.00	119.00	2	1,546	0.13%
2019/08/20	1	120.50	0	0.00	120.50	1	1,568	0.06%
2019/08/19	3	119.50	12	121.67	121.50	-9	1,601	-0.56%
2019/08/16	10	116.35	0	0.00	116.00	10	1,587	0.63%
2019/08/15	3	115.83	2	117.00	117.00	1	1,573	0.06%
2019/08/14	6	120.83	2	123.50	122.00	4	1,593	0.25%
2019/08/13	1	116.50	4	119.25	118.50	-3	1,592	-0.19%
2019/08/12	2	118.00	0	0.00	117.00	2	1,601	0.12%
2019/08/08	20	118.33	18	119.75	120.50	2	1,606	0.12%
2019/08/07	5	117.50	0	0.00	117.00	5	1,615	0.31%
2019/08/06	6	116.50	0	0.00	117.50	6	1,640	0.37%
2019/08/05	1	118.00	1	117.50	118.00	0	1,676	0.00%
2019/08/02	2	122.25	29	122.79	121.00	-27	1,725	-1.56%
2019/08/01	3	124.00	1	127.00	126.50	2	1,810	0.11%
2019/07/31	18	123.28	16	122.84	126.00	2	1,854	0.11%
2019/07/30	11	121.14	0	0.00	121.00	11	1,898	0.58%
2019/07/29	8	122.06	0	0.00	121.50	8	1,900	0.42%
2019/07/26	1	124.00	1	124.50	126.50	0	1,887	0.00%
2019/07/25	15	125.30	6	126.00	125.00	9	1,939	0.46%
2019/07/24	8	127.00	14	127.89	128.00	-6	1,930	-0.31%
2019/07/23	4	119.75	26	123.46	125.00	-22	1,874	-1.17%
2019/07/22	9	117.22	0	0.00	118.00	9	1,812	0.50%
2019/07/19	0	0.00	11	117.09	117.50	-11	1,809	-0.61%
2019/07/18	0	0.00	1	114.50	114.00	-1	1,808	-0.06%
2019/07/17	8	116.56	49	115.99	115.50	-41	1,821	-2.25%
2019/07/16	40	119.84	0	0.00	118.50	40	1,813	2.21%
2019/07/15	1	118.00	0	0.00	119.00	1	1,822	0.05%
2019/07/12	2	117.50	2	118.00	118.00	0	1,854	0.00%
2019/07/11	2	117.50	0	0.00	118.50	2	1,896	0.11%
2019/07/10	0	0.00	3	118.00	117.00	-3	1,927	-0.16%
2019/07/08	1	116.00	0	0.00	116.00	1	2,046	0.05%
2019/07/05	0	0.00	3	116.83	117.50	-3	2,280	-0.13%
2019/07/04	5	119.40	0	0.00	116.00	5	2,303	0.22%
2019/07/02	74	117.01	30	116.50	117.00	44	2,266	1.94%
2019/07/01	6	116.67	1	118.00	117.00	5	2,252	0.22%
2019/06/26	2	114.25	0	0.00	114.00	2	2,322	0.09%
2019/06/24	2	116.25	9	115.22	116.00	-7	2,314	-0.30%
2019/06/21	0	0.00	1	117.50	115.50	-1	2,321	-0.04%
2019/06/20	36	116.28	11	115.91	115.50	25	2,375	1.05%
2019/06/19	3	112.33	0	0.00	112.50	3	2,512	0.12%
2019/06/12	0	112.00	15	111.67	112.50	-15	2,765	-0.54%
2019/06/11	3	110.17	9	111.17	110.50	-6	2,795	-0.21%
2019/06/10	10	110.35	1	111.00	110.50	9	2,872	0.31%
2019/06/06	2	108.00	3	108.00	106.50	-1	2,935	-0.03%
2019/06/05	14	107.07	0	0.00	106.00	14	2,996	0.47%
2019/06/04	5	106.00	0	0.00	104.50	5	3,163	0.16%
2019/06/03	6	106.83	3	105.00	105.50	3	3,191	0.09%
2019/05/31	21	106.57	20	109.50	109.50	1	3,203	0.03%
2019/05/29	7	105.36	1	104.00	104.50	6	3,265	0.18%
2019/05/28	1	106.00	2	106.50	107.50	-1	3,378	-0.03%
2019/05/27	13	106.27	0	0.00	106.50	13	3,477	0.37%
2019/05/24	8	109.81	4	108.50	108.00	4	3,528	0.11%
2019/05/23	10	110.05	9	110.17	110.50	1	3,559	0.03%
2019/05/21	2	114.01	11	112.68	115.50	-9	3,749	-0.24%
2019/05/20	4	109.63	133	109.91	109.50	-129	3,940	-3.27%	大賣/鉅額交易
2019/05/17	6	114.42	18	116.75	112.50	-12	4,048	-0.30%
2019/05/16	28	117.86	13	116.62	115.00	15	4,040	0.37%
2019/05/15	0	118.50	103	118.89	118.50	-103	4,033	-2.55%	大賣/鉅額交易
2019/05/14	3	115.67	61	115.73	115.00	-58	4,036	-1.44%
2019/05/13	9	114.17	84	113.06	115.50	-75	4,040	-1.86%
2019/05/10	40	117.50	0	0.00	116.50	40	4,001	1.00%
2019/05/09	33	122.95	49	127.16	121.50	-16	3,941	-0.41%
2019/05/08	12	119.46	10	123.25	123.00	2	3,833	0.05%
2019/05/07	2	122.25	62	121.48	122.00	-60	3,764	-1.59%
2019/05/06	76	116.86	0	117.00	116.00	76	3,696	2.05%
2019/05/03	0	0.00	2	120.00	120.00	-2	3,679	-0.05%
2019/05/02	33	118.59	3.1	121.44	118.00	29.9	3,657	0.82%
2019/04/30	20.1	113.26	2	117.50	117.50	18.1	3,587	0.50%
2019/04/29	2	113.00	0	0.00	113.00	2	3,575	0.06%
2019/04/26	40	114.25	6	113.00	114.00	34	3,547	0.96%
2019/04/25	2	116.00	0	0.00	117.00	2	3,535	0.06%
2019/04/24	11	115.00	4	115.50	117.00	7	3,535	0.20%
2019/04/23	20	113.98	2	115.00	114.00	18	3,553	0.51%
2019/04/22	2	114.50	3	115.50	116.00	-1	3,550	-0.03%
2019/04/19	2	115.25	1	115.50	114.50	1	3,552	0.03%
2019/04/18	62	114.71	1	119.00	113.50	61	3,525	1.73%
2019/04/17	52	119.89	1	119.50	117.50	51	3,483	1.46%
2019/04/16	104	120.38	4	121.50	121.50	100	3,435	2.91%	大買/
2019/04/15	8	119.13	261	118.66	119.00	-253	3,400	-7.44%	大賣/鉅額交易
2019/04/12	130	119.07	30	120.47	119.00	100	3,354	2.98%	大買/
2019/04/11	4	120.75	51	121.65	123.50	-47	3,258	-1.44%
2019/04/10	51	112.48	1	112.50	113.00	50	3,013	1.66%
2019/04/09	0	0.00	5	112.00	112.00	-5	2,976	-0.17%
2019/04/08	1	109.00	0	0.00	109.50	1	2,951	0.03%
2019/04/02	10	107.50	12	108.29	110.00	-2	2,937	-0.07%
2019/04/01	5	107.30	1	106.50	105.50	4	2,888	0.14%
2019/03/29	2	109.50	2	110.50	109.50	0	2,823	0.00%
2019/03/28	0	0.00	3	110.00	110.00	-3	2,815	-0.11%
2019/03/27	1	110.00	0	0.00	110.00	1	2,796	0.04%
2019/03/25	0	0.00	57	106.83	109.00	-57	2,764	-2.06%
2019/03/22	93	111.40	33	114.42	108.50	60	2,695	2.23%
2019/03/21	68	110.93	108	110.73	115.50	-40	2,545	-1.57%	大賣/
2019/03/20	32	109.72	105	110.80	109.50	-73	2,438	-2.99%	大賣/
2019/03/19	5	108.40	1	108.50	108.50	4	2,378	0.17%
2019/03/18	78	109.02	21	111.02	108.50	57	2,364	2.41%
2019/03/15	6	109.17	108	108.45	109.00	-102	2,323	-4.39%	大賣/鉅額交易
2019/03/14	71	108.61	0	0.00	106.50	71	2,290	3.10%
2019/03/13	26	110.25	68	108.78	108.50	-42	2,262	-1.86%
2019/03/12	34	107.37	55	108.73	108.00	-21	2,173	-0.97%
2019/03/11	77	102.79	15	106.00	104.50	62	2,069	3.00%
2019/03/08	82	103.33	114	106.29	106.00	-32	2,006	-1.59%	大賣/
2019/03/07	6	100.67	37	102.51	102.00	-31	1,843	-1.68%
2019/03/06	2	102.50	2	103.00	103.00	0	1,787	0.00%
2019/03/05	14	101.21	2	101.00	102.00	12	1,750	0.69%
2019/03/04	154	102.90	0	0.00	103.50	154	1,702	9.05%	大買/鉅額交易
2019/02/27	59	100.71	16.1	100.91	101.00	42.9	1,636	2.62%
2019/02/26	38	104.33	9	104.06	104.50	29	1,507	1.92%
2019/02/25	82	108.48	22	108.41	110.00	60	1,397	4.29%
2019/02/22	5	111.50	74	108.00	108.00	-69	1,319	-5.23%
2019/02/21	14	108.64	1	109.50	110.50	13	1,240	1.05%
2019/02/20	0.1	112.00	7	110.43	112.00	-6.9	1,161	-0.60%
2019/02/19	8	108.00	26	109.23	105.50	-18	1,019	-1.77%
2019/02/18	0	0.00	95	98.30	101.50	-95	793	-11.97%
2019/02/15	40	94.25	0	0.00	94.00	40	648	6.17%
2019/02/14	1	93.10	3.3	94.19	94.70	-2.3	636	-0.36%
2019/02/13	0	0.00	1	94.50	93.90	-1	621	-0.16%
2019/02/12	1	92.00	5	92.62	93.60	-4	612	-0.65%
2019/02/11	14	89.00	0	0.00	89.00	14	579	2.42%
2019/01/30	0	0.00	48	89.04	88.90	-48	579	-8.28%
2019/01/29	0	0.00	130	88.39	88.90	-130	575	-22.59%	大賣/鉅額交易
2019/01/28	0	0.00	16	89.13	88.50	-16	575	-2.78%
2019/01/24	2	87.30	0	0.00	87.20	2	579	0.35%
2019/01/23	0	0.00	10	88.35	88.90	-10	580	-1.72%
2019/01/18	30	88.43	0	0.00	89.00	30	597	5.02%
2019/01/17	14	88.69	0	0.00	87.40	14	597	2.34%
2019/01/16	67	89.43	0	0.00	89.50	67	584	11.47%
2019/01/15	102	89.63	15	90.33	88.70	87	574	15.15%	大買/
2019/01/14	53	87.35	28	87.92	87.80	25	538	4.64%
2019/01/11	10	84.85	2	85.40	85.60	8	525	1.52%
2019/01/10	21	83.48	0	0.00	83.60	21	514	4.08%
2019/01/09	8	82.46	0	0.00	82.90	8	511	1.56%
2019/01/08	5	83.10	3	82.80	82.90	2	511	0.39%
2018/12/27	0	0.00	2	83.20	83.50	-2	530	-0.38%
2018/12/26	2	82.90	3	82.20	81.80	-1	525	-0.19%
2018/12/18	1	84.00	0	0.00	84.00	1	518	0.19%
2018/12/17	5	84.84	0	0.00	84.00	5	518	0.96%
2018/12/14	4	86.65	4	85.80	85.80	0	520	0.00%
2018/12/11	0	0.00	3	88.80	87.30	-3	513	-0.58%
2018/12/07	3	87.90	4	89.95	88.00	-1	529	-0.19%
2018/12/04	3	86.60	0	0.00	86.20	3	508	0.59%
2018/12/03	0	0.00	4	87.20	88.30	-4	502	-0.80%
2018/11/30	0	0.00	1	85.20	85.10	-1	492	-0.20%
2018/11/29	0	0.00	3	84.30	83.40	-3	494	-0.61%
2018/11/28	0	0.00	2	83.40	83.00	-2	495	-0.40%
2018/11/13	0	0.00	2	80.80	81.70	-2	519	-0.39%
2018/11/12	0	0.00	2	80.80	80.80	-2	517	-0.39%
2018/11/09	4	78.85	7	80.26	79.50	-3	519	-0.58%
2018/11/07	2	76.20	0	0.00	75.80	2	497	0.40%
2018/11/06	1	75.20	0	0.00	76.10	1	503	0.20%
2018/11/02	2	75.50	0	76.90	75.70	2	518	0.39%
2018/10/31	2	75.60	0	0.00	75.60	2	530	0.38%
2018/10/30	1	75.60	0	0.00	75.00	1	566	0.18%
2018/10/22	6	82.00	4	83.20	83.20	2	596	0.34%
2018/10/16	2	80.30	0	0.00	81.80	2	668	0.30%
2018/10/11	2	79.40	0	0.00	79.10	2	826	0.24%
2018/10/09	0	0.00	8	83.18	84.50	-8	830	-0.96%
2018/09/19	2	83.80	0	0.00	85.70	2	1,184	0.17%
2018/09/18	2	83.80	0	0.00	83.30	2	1,182	0.17%
2018/09/14	2	82.60	0	0.00	83.70	2	1,190	0.17%
2018/09/11	2	86.50	0	0.00	86.80	2	1,165	0.17%
2018/09/07	1	87.80	0	0.00	87.60	1	1,173	0.09%
2018/09/05	0	0.00	12	90.87	90.00	-12	1,171	-1.02%
2018/09/04	2	87.50	0	0.00	88.30	2	1,162	0.17%
2018/09/03	5	87.66	0	0.00	87.10	5	1,170	0.43%
2018/08/31	2	88.50	0	0.00	89.50	2	1,166	0.17%
2018/08/30	0	0.00	3	90.00	89.80	-3	1,169	-0.26%
2018/08/29	2	88.50	0	0.00	88.10	2	1,177	0.17%
2018/08/27	2	88.00	0	0.00	88.00	2	1,188	0.17%
2018/08/23	2	91.40	4	90.50	90.00	-2	1,198	-0.17%
2018/08/20	0	0.00	1	88.10	88.60	-1	1,218	-0.08%
2018/08/17	0	0.00	1	90.00	88.00	-1	1,231	-0.08%
2018/08/16	2	86.90	0	0.00	88.00	2	1,256	0.16%
2018/08/15	1	90.00	0	0.00	90.50	1	1,251	0.08%
2018/08/13	0	0.00	13	90.51	90.50	-13	1,260	-1.03%
2018/08/08	1	94.50	2	93.95	93.50	-1	1,236	-0.08%
2018/08/07	4	93.00	1	93.10	93.90	3	1,237	0.24%
2018/08/06	8	93.99	16	92.44	94.50	-8	1,230	-0.65%
2018/08/02	1	87.50	0	0.00	87.00	1	1,198	0.08%
2018/08/01	1	89.60	1	89.50	88.70	0	1,193	0.00%
2018/07/30	9	88.28	0	0.00	88.00	9	1,199	0.75%
2018/07/26	2	89.60	0	0.00	89.60	2	1,189	0.17%
2018/07/23	12	89.21	17	88.78	88.00	-5	1,170	-0.43%
2018/07/20	1	92.50	0	0.00	94.50	1	1,134	0.09%
2018/07/19	1	95.00	2	98.40	94.30	-1	1,123	-0.09%
2018/07/18	2	95.50	7	95.96	95.90	-5	1,040	-0.48%
2018/07/13	4	94.75	2	97.15	94.40	2	981	0.20%
2018/07/12	2	96.95	2	96.00	96.60	0	961	0.00%
2018/07/11	2	92.80	2	95.00	95.00	0	934	0.00%
2018/07/10	3	94.98	35	94.56	96.80	-32	907	-3.52%
2018/07/09	0	0.00	2	90.20	90.60	-2	835	-0.24%
2018/07/06	0	0.00	0	91.00	89.40	0	835	0.00%
2018/07/05	0	0.00	10	90.70	89.20	-10	843	-1.19%
2018/07/03	4	91.75	0	0.00	91.20	4	849	0.47%
2018/07/02	14	93.70	37	93.74	94.00	-23	835	-2.75%
2018/06/29	30	90.12	0	0.00	90.00	30	775	3.87%
2018/06/28	10	88.60	0	0.00	88.20	10	761	1.31%
2018/06/22	1	90.50	0	0.00	87.60	1	935	0.11%
2018/06/21	14	89.52	11	88.23	90.00	3	939	0.32%
2018/06/20	0	0.00	1	87.60	87.90	-1	944	-0.11%
2018/06/19	0	0.00	8	88.20	88.80	-8	945	-0.85%
2018/06/15	4	88.25	0	0.00	87.40	4	944	0.42%
2018/06/14	0	0.00	2	86.10	87.00	-2	955	-0.21%
2018/06/13	0	0.00	4	86.00	86.50	-4	994	-0.40%
2018/06/12	6	87.13	1	86.20	86.00	5	1,002	0.50%
2018/06/11	4	86.55	0	0.00	85.90	4	1,002	0.40%
2018/06/07	0	0.00	11	88.87	89.00	-11	1,026	-1.07%
2018/06/06	15	90.51	8	91.21	89.40	7	1,038	0.67%
2018/06/05	14	88.38	0	0.00	88.80	14	1,051	1.33%
2018/06/01	1	87.50	0	0.00	87.10	1	1,121	0.09%
2018/05/31	0	0.00	2	88.30	87.50	-2	1,174	-0.17%
2018/05/30	2	89.10	0	0.00	88.70	2	1,175	0.17%
2018/05/29	0	0.00	40	87.46	88.60	-40	1,180	-3.39%
2018/05/28	31	88.65	19	88.13	88.70	12	1,185	1.01%
2018/05/25	0	0.00	38	87.39	87.40	-38	1,200	-3.17%
2018/05/24	22	86.45	15	87.01	86.60	7	1,286	0.54%
2018/05/23	0	0.00	7	84.24	84.10	-7	1,303	-0.54%
2018/05/22	6	84.80	22	84.30	84.50	-16	1,392	-1.15%
2018/05/21	27	84.17	34	83.22	83.90	-7	1,541	-0.45%
2018/05/18	29	81.84	3	81.80	82.30	26	1,588	1.64%
2018/05/17	8	81.49	1	80.90	81.00	7	1,603	0.44%
2018/05/16	3	81.07	1	80.30	81.00	2	1,607	0.12%
2018/05/15	3	79.87	21	80.75	79.80	-18	1,635	-1.10%
2018/05/14	22	81.64	10	80.32	81.80	12	1,653	0.73%
2018/05/11	7	79.86	9	78.62	80.20	-2	1,660	-0.12%
2018/05/10	9	79.67	0	0.00	79.20	9	1,658	0.54%
2018/05/09	3	77.87	4	77.70	77.60	-1	1,670	-0.06%
2018/05/08	3	78.83	6	78.67	78.60	-3	1,687	-0.18%
2018/05/07	5	78.46	2	77.45	77.80	3	1,704	0.18%
2018/05/04	7	77.60	10	77.42	77.30	-3	1,716	-0.17%
2018/05/03	15	79.43	11	79.28	78.50	4	1,733	0.23%
2018/05/02	3	77.83	0	0.00	77.40	3	1,745	0.17%
2018/04/30	4	77.88	8	77.79	78.30	-4	1,791	-0.22%
2018/04/27	6	78.67	2	78.35	79.30	4	1,823	0.22%
2018/04/26	10	78.26	6	77.45	77.60	4	1,840	0.22%
2018/04/25	7	78.37	1	78.20	77.70	6	1,884	0.32%
2018/04/24	4	79.25	2	78.80	79.00	2	1,882	0.11%
2018/04/23	3	82.00	6	80.80	80.80	-3	1,867	-0.16%
2018/04/20	3	83.70	5	83.64	83.40	-2	1,854	-0.11%
2018/04/19	14	84.49	0	0.00	84.40	14	1,855	0.75%
2018/04/18	5	84.86	1	84.30	84.10	4	1,868	0.21%
2018/04/17	1	84.10	12	84.85	84.20	-11	1,872	-0.59%
2018/04/16	10	85.13	14	84.85	84.50	-4	1,870	-0.21%
2018/04/13	13	85.89	1	86.00	84.90	12	1,878	0.64%
2018/04/12	0	0.00	13	84.41	84.90	-13	1,877	-0.69%
2018/04/11	16	85.26	8	84.41	84.00	8	1,883	0.42%
2018/04/10	12	85.01	1	85.20	85.00	11	1,872	0.59%
2018/04/09	21	87.36	0	0.00	86.60	21	1,885	1.11%
2018/04/03	2	86.65	1	87.40	86.50	1	1,917	0.05%
2018/04/02	7	88.90	0	0.00	88.10	7	1,909	0.37%
2018/03/30	1	90.20	24	91.70	89.30	-23	1,892	-1.22%
2018/03/29	21	92.67	10	91.62	91.00	11	1,865	0.59%
2018/03/28	11	90.42	9	90.27	89.30	2	1,796	0.11%
2018/03/27	10	88.82	17	87.33	90.00	-7	1,730	-0.40%
2018/03/26	16	86.21	2	84.75	85.90	14	1,702	0.82%
2018/03/23	3	84.50	5	84.20	84.40	-2	1,694	-0.12%
2018/03/22	3	86.73	2	85.90	85.60	1	1,682	0.06%
2018/03/21	2	88.00	27	88.75	87.50	-25	1,673	-1.49%
2018/03/20	25	88.66	30	87.78	89.40	-5	1,666	-0.30%
2018/03/19	37	88.59	3	89.07	88.60	34	1,648	2.06%
2018/03/16	0	87.10	3	87.70	87.60	-3	1,611	-0.19%
2018/03/15	0	0.00	1	87.30	86.90	-1	1,607	-0.06%
2018/03/14	1	87.30	32	87.49	87.30	-31	1,610	-1.92%
2018/03/13	25	88.46	19	88.20	89.10	6	1,608	0.37%
2018/03/12	13	86.81	14	85.99	87.00	-1	1,592	-0.06%
2018/03/09	14	87.06	9	86.47	85.60	5	1,593	0.31%
2018/03/08	25	86.60	9	85.73	85.50	16	1,585	1.01%
2018/03/07	14	89.94	10	89.79	87.40	4	1,547	0.26%
2018/03/06	14	91.46	12	91.82	92.40	2	1,514	0.13%
2018/03/05	3	89.40	0	0.00	89.20	3	1,463	0.20%
2018/03/02	0	0.00	3	89.73	90.30	-3	1,451	-0.21%
2018/03/01	2	90.55	1	89.50	90.40	1	1,437	0.07%
2018/02/27	3	91.80	0	0.00	90.60	3	1,427	0.21%
2018/02/26	3	90.73	7	92.71	90.80	-4	1,392	-0.29%
2018/02/23	14	91.07	2	91.95	90.80	12	1,293	0.93%
2018/02/22	8	92.21	27	92.41	91.60	-19	1,263	-1.50%
2018/02/21	37	90.96	92	92.25	90.60	-55	1,180	-4.66%
2018/02/12	8	84.33	13	85.27	85.20	-5	1,025	-0.49%
2018/02/09	4	80.75	3	79.27	82.00	1	970	0.10%
2018/02/08	0	0.00	16	82.06	82.50	-16	952	-1.68%
2018/02/07	27	82.77	3	82.20	82.00	24	950	2.52%
2018/02/06	4	79.45	11	79.55	79.70	-7	932	-0.75%
2018/02/05	8	82.39	8	79.93	82.90	0	924	0.00%
2018/02/02	2	83.00	22	83.10	83.00	-20	931	-2.15%
2018/02/01	16	85.09	33	84.55	83.70	-17	956	-1.78%
2018/01/31	30	84.26	16	83.34	84.40	14	941	1.49%
2018/01/30	34	83.96	8	83.39	83.20	26	923	2.82%
2018/01/29	6	83.60	50	84.08	82.90	-44	904	-4.86%
2018/01/26	48	84.02	26	83.26	84.50	22	900	2.44%
2018/01/25	30	83.20	36	82.36	83.50	-6	892	-0.67%
2018/01/24	40	83.21	17	82.56	82.80	23	865	2.66%
2018/01/23	9	83.12	23	82.81	81.70	-14	817	-1.71%
2018/01/22	9	82.02	43	81.30	80.80	-34	779	-4.36%
2018/01/19	64	81.47	19	81.87	81.50	45	767	5.87%
2018/01/18	4	80.00	2	79.75	79.10	2	721	0.28%
2018/01/17	1	80.00	1	79.70	79.90	0	726	0.00%
2018/01/16	2	79.70	4	80.00	79.40	-2	732	-0.27%
2018/01/15	5	80.32	4	80.03	80.00	1	739	0.14%
2018/01/12	12	79.79	7	79.69	80.30	5	743	0.67%
2018/01/11	10	79.56	18	78.97	78.90	-8	742	-1.08%
2018/01/10	11	79.17	8	78.55	79.30	3	772	0.39%
2018/01/09	15	79.81	3	79.30	79.00	12	806	1.49%
2018/01/08	3	77.60	0	0.00	77.30	3	793	0.38%
2018/01/04	2	78.50	0	0.00	79.10	2	785	0.25%
2018/01/03	1	81.40	2	80.00	79.00	-1	785	-0.13%
2018/01/02	0	0.00	9	78.80	78.70	-9	753	-1.19%