系微 (6231)-國票券商分點個股進出

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

系微

(6231)

可現股當沖

股價
437.5
漲跌
▲15.0
漲幅
+3.55%
成交量
960張
產業
上櫃資訊服務類股
201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

系微 (6231)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	4	438.00	0	0.00	437.50	4	1,180	0.34%
2024/12/10	0.2	427.47	0	0.00	422.50	0.2	1,219	0.02%
2024/12/09	0.4	430.50	5	429.50	428.50	-4.6	1,264	-0.36%
2024/12/06	0.1	440.87	7	443.43	434.00	-6.9	1,288	-0.54%
2024/12/05	13.2	448.91	2	446.45	450.00	11.1	1,386	0.80%
2024/12/04	1.6	444.93	0.1	441.02	446.00	1.5	1,449	0.10%
2024/12/03	0.2	434.28	1.3	435.93	433.50	-1	1,516	-0.07%
2024/12/02	0	0.00	1.2	472.18	452.00	-1.2	1,547	-0.07%
2024/11/29	1.2	473.53	0.1	470.00	468.00	1.1	1,582	0.07%
2024/11/28	0.2	463.83	0.2	467.65	463.00	0	1,612	0.00%
2024/11/27	0.2	467.88	0	0.00	465.00	0.2	1,626	0.01%
2024/11/25	0.1	489.50	0.4	496.81	483.50	-0.4	1,651	-0.02%
2024/11/22	1.6	494.17	0	0.00	497.00	1.6	1,656	0.10%
2024/11/21	0.7	496.49	0	498.50	489.50	0.7	1,665	0.04%
2024/11/20	0.1	496.00	0.3	499.27	495.00	-0.2	1,673	-0.01%
2024/11/19	1.1	483.31	0.6	501.88	494.00	0.5	1,688	0.03%
2024/11/18	0.1	477.31	0	464.00	464.50	0.1	1,693	0.00%
2024/11/15	0.1	503.00	1	515.97	485.00	-1	1,687	-0.06%
2024/11/14	1.3	508.74	0	0.00	500.00	1.3	1,695	0.08%
2024/11/13	1.2	514.07	2.3	510.26	505.00	-1.1	1,717	-0.06%
2024/11/12	1.8	513.92	1	513.58	509.00	0.8	1,745	0.04%
2024/11/11	0.3	534.03	1	537.97	519.00	-0.7	1,777	-0.04%
2024/11/08	0	547.00	2	546.92	539.00	-2	1,774	-0.11%
2024/11/07	3.1	541.59	3	547.33	544.00	0	1,785	0.00%
2024/11/06	3	541.00	2.3	539.68	547.00	0.7	1,796	0.04%
2024/11/05	2.3	528.33	2	532.50	525.00	0.3	1,778	0.02%
2024/11/04	0.1	519.00	0	0.00	519.00	0.1	1,795	0.01%
2024/11/01	0.3	534.33	0	0.00	521.00	0.3	1,786	0.02%
2024/10/30	1.1	540.57	2.8	540.68	530.00	-1.8	1,777	-0.10%
2024/10/29	1	538.00	0.3	547.00	538.00	0.8	1,786	0.04%
2024/10/28	1	545.00	1	542.01	543.00	0	1,800	0.00%
2024/10/25	0.2	555.33	2.1	557.83	547.00	-1.9	1,808	-0.11%
2024/10/24	1.1	588.57	1.5	581.49	567.00	-0.4	1,810	-0.02%
2024/10/23	1	584.00	0	590.66	584.00	1	1,788	0.05%
2024/10/21	0.3	596.85	4	579.15	578.00	-3.7	1,758	-0.21%
2024/10/18	12	570.92	9.3	569.93	573.00	2.7	1,714	0.16%
2024/10/17	2.8	554.45	7.5	548.66	565.00	-4.7	1,687	-0.28%
2024/10/16	3.2	535.13	4.1	527.27	544.00	-0.9	1,639	-0.05%
2024/10/15	6.8	522.28	0	0.00	525.00	6.8	1,613	0.42%
2024/10/14	0	0.00	3	506.41	498.50	-3	1,580	-0.19%
2024/10/11	2	513.00	4.6	501.72	499.50	-2.6	1,570	-0.17%
2024/10/09	0.1	519.00	8.2	497.12	504.00	-8.1	1,559	-0.52%
2024/10/08	12.4	503.75	6.8	509.51	517.00	5.6	1,582	0.35%
2024/10/07	5.2	521.99	1	491.00	531.00	4.2	1,588	0.27%
2024/10/04	2	515.00	4	491.08	486.50	-2	1,582	-0.12%
2024/10/01	1.1	535.68	2.9	529.63	511.00	-1.8	1,596	-0.11%
2024/09/27	1	525.00	0	0.00	508.00	1	1,644	0.06%
2024/09/24	0	0.00	9	525.11	530.00	-9	1,705	-0.53%
2024/09/19	1	521.00	1	517.00	521.00	0	1,765	0.00%
2024/09/16	1	513.02	3	525.00	516.00	-2	1,783	-0.11%
2024/09/13	5	524.20	5	527.00	530.00	0	1,802	0.00%
2024/09/12	43	531.80	39	534.21	531.00	4	1,770	0.23%
2024/09/11	2	488.24	4	492.25	486.50	-2	1,729	-0.11%
2024/09/10	3	483.50	2.4	472.62	479.50	0.6	1,712	0.04%
2024/09/09	0.2	478.25	4.2	478.72	476.50	-4	1,669	-0.24%
2024/09/06	7.2	494.54	41	518.61	494.00	-33.8	1,647	-2.05%
2024/09/05	120	505.88	88.2	505.72	509.00	31.8	1,551	2.05%	大買/
2024/09/04	3.5	495.70	4	467.25	463.00	-0.5	1,484	-0.04%
2024/09/03	13.6	483.10	1	458.00	496.50	12.6	1,409	0.90%
2024/09/02	5	457.70	1.5	449.24	455.50	3.5	1,357	0.26%
2024/08/30	3	441.16	1.2	444.99	437.50	1.8	1,326	0.13%
2024/08/29	7.5	436.73	2	433.25	436.00	5.5	1,298	0.42%
2024/08/28	0	0.00	3	425.29	422.00	-3	1,300	-0.23%
2024/08/27	6.3	435.06	0.7	427.69	423.50	5.7	1,324	0.43%
2024/08/26	0.7	450.50	0.3	438.07	412.00	0.3	1,376	0.02%
2024/08/23	1.2	432.75	0	0.00	441.00	1.2	1,447	0.08%
2024/08/22	1.1	437.48	1	444.46	436.50	0.1	1,502	0.01%
2024/08/21	1	459.97	1	452.10	437.00	0	1,583	0.00%
2024/08/20	1	455.00	1	455.00	454.00	0	1,637	0.00%
2024/08/19	0	0.00	3	446.00	441.00	-3	1,645	-0.18%
2024/08/16	1	454.99	5	454.81	444.50	-4	1,664	-0.24%
2024/08/15	3.1	435.10	0	0.00	435.00	3.1	1,643	0.19%
2024/08/14	0	422.00	2	424.00	424.00	-2	1,621	-0.12%
2024/08/13	0.2	397.00	0.9	397.86	405.50	-0.7	1,591	-0.05%
2024/08/12	0.1	392.50	0	0.00	409.00	0.1	1,572	0.01%
2024/08/09	0.9	379.82	2	381.00	372.00	-1.1	1,570	-0.07%
2024/08/08	0	365.00	2.4	366.82	357.00	-2.4	1,564	-0.16%
2024/08/07	0	0.00	2	320.14	353.50	-2	1,536	-0.13%
2024/08/06	2.9	322.46	0.8	333.32	321.50	2.1	1,535	0.14%
2024/08/05	0.4	348.78	9.4	348.37	347.50	-9	1,513	-0.60%
2024/08/02	0.3	390.09	0.3	397.50	386.00	0	1,511	0.00%
2024/08/01	0.1	408.00	1	424.49	401.00	-0.9	1,502	-0.06%
2024/07/31	0	0.00	2.3	420.94	410.50	-2.3	1,479	-0.15%
2024/07/30	0	401.50	0	401.00	401.50	0	1,459	0.00%
2024/07/29	0.4	416.67	0	0.00	405.50	0.4	1,452	0.02%
2024/07/26	0	0.00	0	464.50	450.50	0	1,432	0.00%
2024/07/22	0	0.00	3	463.67	466.00	-3	1,432	-0.21%
2024/07/18	0	0.00	1	488.50	499.00	-1	1,436	-0.07%
2024/07/12	0	0.00	1.8	461.14	450.00	-1.8	1,460	-0.12%
2024/07/10	43	522.07	40	522.20	523.00	3	1,459	0.21%
2024/07/09	2	462.00	0	0.00	475.50	2	1,412	0.14%
2024/07/08	0	447.00	3	430.00	432.50	-3	1,384	-0.22%
2024/07/05	7	429.29	7	427.36	436.00	0	1,383	0.00%
2024/07/04	2.4	422.83	18	417.36	396.50	-15.6	1,345	-1.16%
2024/07/03	8.1	448.27	4	443.50	440.50	4.1	1,305	0.32%
2024/07/02	8.2	439.57	5	431.60	436.50	3.2	1,294	0.24%
2024/07/01	2.7	410.31	6.8	410.09	413.50	-4.1	1,295	-0.32%
2024/06/28	2.2	404.52	0	0.00	403.00	2.2	1,290	0.17%
2024/06/27	0	0.00	1.3	403.51	395.50	-1.3	1,300	-0.10%
2024/06/26	1.4	409.50	12.8	404.75	405.50	-11.4	1,290	-0.88%
2024/06/25	34.3	392.09	2	393.00	395.50	32.3	1,268	2.55%
2024/06/24	0	0.00	0.1	382.00	375.50	-0.1	1,253	0.00%
2024/06/21	1	386.50	1	375.50	383.50	0	1,263	0.00%
2024/06/20	0.1	388.50	0	0.00	381.50	0.1	1,255	0.00%
2024/06/19	4	416.13	1	416.47	398.00	3	1,241	0.24%
2024/06/18	0	0.00	1.1	406.86	400.00	-1.1	1,239	-0.09%
2024/06/17	4	426.83	8.8	422.34	422.50	-4.7	1,220	-0.39%
2024/06/14	1	422.00	0	0.00	425.00	1	1,195	0.08%
2024/06/13	0	430.00	0	0.00	434.00	0	1,206	0.00%
2024/06/12	0	0.00	3	387.67	396.00	-3	1,241	-0.24%
2024/06/11	0	0.00	10	379.05	385.50	-10	1,242	-0.80%
2024/06/04	9	362.06	0.7	368.00	362.50	8.3	1,300	0.64%
2024/05/31	0	0.00	2	374.00	338.50	-2	1,343	-0.15%
2024/05/30	2	385.00	4	374.00	376.00	-2	1,343	-0.15%
2024/05/29	1	368.50	7.3	363.61	360.50	-6.3	1,345	-0.47%
2024/05/28	3.3	343.46	11.5	333.04	354.50	-8.2	1,427	-0.57%
2024/05/27	13	317.54	15.3	313.74	322.50	-2.2	1,475	-0.15%
2024/05/24	8.6	298.34	7	292.25	304.50	1.7	1,409	0.12%
2024/05/23	6.4	274.88	23.8	271.40	277.00	-17.4	1,356	-1.28%
2024/05/22	40.3	272.35	2.4	272.68	275.50	37.9	1,416	2.68%
2024/05/21	0.6	261.29	1.1	262.46	262.00	-0.4	1,464	-0.03%
2024/05/20	1.8	264.86	0.7	266.01	263.00	1.2	1,472	0.08%
2024/05/17	0.2	258.47	3.8	259.94	261.00	-3.6	1,479	-0.24%
2024/05/16	4.3	266.00	2.3	261.58	260.00	1.9	1,503	0.13%
2024/05/15	2	255.91	5.5	255.23	254.50	-3.5	1,528	-0.23%
2024/05/14	5.9	249.17	2	252.25	255.00	3.9	1,566	0.25%
2024/05/10	0	0.00	0	228.50	234.50	0	1,594	0.00%
2024/05/08	0	0.00	0.5	240.87	238.50	-0.5	1,666	-0.03%
2024/05/07	0.5	237.91	0	240.00	238.00	0.5	1,677	0.03%
2024/05/06	0	240.00	0.4	242.18	237.00	-0.4	1,688	-0.02%
2024/05/03	0	0.00	1	247.00	242.50	-1	1,704	-0.06%
2024/05/02	2.4	246.30	0	0.00	242.50	2.4	1,728	0.14%
2024/04/29	0	0.00	1.1	237.59	237.50	-1.1	1,774	-0.06%
2024/04/26	0.1	234.00	0.1	235.62	234.50	0	1,790	0.00%
2024/04/25	0.1	229.38	1.5	231.61	231.00	-1.5	1,816	-0.08%
2024/04/24	2.2	235.00	0	0.00	235.00	2.2	1,848	0.12%
2024/04/23	0	0.00	2	227.25	228.00	-2	1,912	-0.10%
2024/04/22	1	226.50	0.3	224.16	221.00	0.7	1,922	0.04%
2024/04/19	3.1	225.44	10.3	231.66	223.00	-7.2	1,929	-0.37%
2024/04/18	0	0.00	0.7	241.49	239.50	-0.7	1,920	-0.03%
2024/04/17	0	0.00	0.4	247.51	245.50	-0.4	1,932	-0.02%
2024/04/16	1.4	242.23	6.7	243.82	243.50	-5.3	1,931	-0.27%
2024/04/15	0	0.00	1.2	251.81	248.50	-1.2	1,930	-0.06%
2024/04/12	0.2	261.89	1.2	264.35	260.00	-0.9	1,925	-0.05%
2024/04/11	2.2	271.19	1.2	272.55	265.00	1	1,918	0.05%
2024/04/10	1.2	271.89	1.1	268.54	267.50	0.1	1,905	0.00%
2024/04/09	2	269.95	0	0.00	272.00	2	1,910	0.10%
2024/04/08	0	0.00	1.6	270.68	267.50	-1.6	1,932	-0.08%
2024/04/03	2.6	270.87	3.2	275.27	278.00	-0.6	1,958	-0.03%
2024/04/02	0	0.00	2.5	259.09	257.00	-2.5	2,007	-0.13%
2024/04/01	2.5	260.84	0	0.00	261.00	2.5	2,167	0.12%
2024/03/29	0	0.00	0	249.00	250.00	0	2,257	0.00%
2024/03/28	0	0.00	0.8	250.39	248.50	-0.8	2,380	-0.03%
2024/03/27	1	248.56	0	0.00	251.50	1	2,501	0.04%
2024/03/26	0	0.00	1.8	251.22	246.00	-1.8	2,602	-0.07%
2024/03/25	1.6	259.15	0	0.00	258.00	1.6	2,655	0.06%
2024/03/22	0	0.00	0.1	263.73	257.50	-0.1	2,717	-0.01%
2024/03/21	1.1	262.81	1	267.41	262.00	0.2	2,779	0.01%
2024/03/20	1	261.68	0	0.00	258.00	1	2,853	0.03%
2024/03/19	3	259.17	0.2	266.15	258.00	2.8	2,975	0.10%
2024/03/18	1.2	267.02	0.6	270.58	268.50	0.5	3,066	0.02%
2024/03/15	1.6	268.95	1.2	272.36	270.50	0.5	3,079	0.01%
2024/03/14	0.2	258.92	1	258.00	258.00	-0.8	3,089	-0.03%
2024/03/13	0	260.00	2.3	260.87	258.00	-2.3	3,150	-0.07%
2024/03/12	1.4	266.25	1.3	268.48	266.50	0.1	3,185	0.00%
2024/03/11	3.3	266.40	0.7	274.76	265.00	2.6	3,226	0.08%
2024/03/08	1.7	278.51	0.6	282.26	271.00	1.1	3,294	0.03%
2024/03/07	0.6	286.59	1	291.43	284.00	-0.4	3,373	-0.01%
2024/03/06	2	295.18	6.4	288.89	291.50	-4.4	3,424	-0.13%
2024/03/05	0.4	300.16	3.1	302.30	296.50	-2.7	3,421	-0.08%
2024/03/04	5	310.20	2	311.75	303.00	3	3,412	0.09%
2024/03/01	3.1	293.75	9.6	295.93	312.00	-6.5	3,354	-0.19%
2024/02/29	8.4	279.46	8.5	290.39	293.50	-0.2	3,206	-0.01%
2024/02/27	2.2	262.01	2.6	261.76	267.00	-0.4	3,118	-0.01%
2024/02/26	0.6	262.66	22	257.61	258.00	-21.4	3,146	-0.68%
2024/02/23	7.5	271.25	1.2	266.45	264.50	6.4	3,194	0.20%
2024/02/22	3.2	267.42	6.1	276.98	277.00	-3	3,150	-0.09%
2024/02/21	0.1	259.50	0.1	261.00	256.00	0.1	3,125	0.00%
2024/02/20	0.1	262.50	0.1	261.50	260.00	-0.1	3,155	0.00%
2024/02/19	2.1	262.87	0.2	266.41	263.00	1.9	3,177	0.06%
2024/02/16	3.2	261.95	0.2	260.70	262.50	3	3,259	0.09%
2024/02/15	8.8	254.27	1	247.50	258.50	7.8	3,297	0.24%
2024/02/05	5	242.00	0.8	240.92	240.50	4.2	3,280	0.13%
2024/02/02	2.8	237.07	1.1	235.54	240.00	1.6	3,275	0.05%
2024/02/01	11.1	248.34	1	252.36	239.50	10.1	3,262	0.31%
2024/01/31	7	255.65	0.1	252.13	253.50	7	3,239	0.21%
2024/01/30	2.1	248.10	0.9	250.23	247.50	1.3	3,210	0.04%
2024/01/29	0.8	250.00	0.6	245.84	250.50	0.2	3,225	0.01%
2024/01/26	0.7	244.54	0.2	248.20	245.50	0.5	3,228	0.01%
2024/01/25	2.2	255.41	5.9	257.32	250.00	-3.7	3,228	-0.11%
2024/01/24	4.5	270.34	6.8	262.79	262.50	-2.3	3,222	-0.07%
2024/01/23	5	255.00	1.1	258.78	258.50	3.9	3,212	0.12%
2024/01/22	1.1	264.52	24.4	260.24	258.50	-23.3	3,218	-0.72%
2024/01/19	3.6	261.12	8.1	260.11	262.50	-4.5	3,226	-0.14%
2024/01/18	6.1	255.67	0	0.00	261.50	6.1	3,238	0.19%
2024/01/17	4	260.25	40.5	263.27	260.50	-36.5	3,272	-1.12%
2024/01/16	5	282.10	0	0.00	281.00	5	3,280	0.15%
2024/01/12	1	278.50	0	0.00	273.00	1	3,423	0.03%
2024/01/11	1	277.50	12.4	268.80	280.00	-11.4	3,478	-0.33%
2024/01/10	42.7	264.76	0	0.00	263.50	42.7	3,520	1.21%
2024/01/09	0.2	263.00	1.1	266.62	261.00	-0.9	3,585	-0.02%
2024/01/08	1.2	264.17	0.1	275.00	263.00	1.1	3,665	0.03%
2024/01/05	0.1	270.00	0	0.00	271.50	0.1	3,740	0.00%
2024/01/04	1.1	273.68	2	270.00	265.00	-0.9	3,861	-0.02%
2024/01/03	2	275.75	16.1	274.51	274.00	-14.1	3,877	-0.36%
2024/01/02	1.1	265.61	5.3	253.10	273.00	-4.2	3,887	-0.11%
2023/12/29	0.3	260.00	12	264.83	259.50	-11.7	3,903	-0.30%
2023/12/28	2	291.00	20.2	289.39	288.00	-18.2	3,876	-0.47%
2023/12/27	11.3	288.98	11	288.18	286.00	0.3	3,845	0.01%
2023/12/26	39.7	278.48	20.1	279.12	283.00	19.7	3,691	0.53%
2023/12/25	13.4	265.71	10.7	259.32	267.50	2.8	3,596	0.08%
2023/12/22	26.2	255.67	14.7	255.30	256.00	11.5	3,493	0.33%
2023/12/21	5.7	234.36	1.7	239.17	241.00	4	3,387	0.12%
2023/12/20	4.3	222.75	15.8	221.01	224.50	-11.5	3,294	-0.35%
2023/12/19	3.7	220.56	2.5	222.72	221.00	1.2	3,230	0.04%
2023/12/18	15	221.61	4	219.63	216.00	11	3,178	0.35%
2023/12/15	23.6	218.76	27.5	222.14	223.00	-3.9	3,132	-0.13%
2023/12/14	4.1	208.91	4.7	208.20	212.50	-0.6	3,100	-0.02%
2023/12/13	3	200.19	2.1	200.27	203.00	0.8	3,000	0.03%
2023/12/12	1.8	195.08	0.9	194.04	192.00	0.9	3,010	0.03%
2023/12/11	0.9	191.89	3.1	190.42	194.50	-2.2	3,134	-0.07%
2023/12/08	5.1	191.83	3.1	190.58	185.50	2.1	3,145	0.07%
2023/12/07	0	0.00	2.9	189.28	187.00	-2.9	3,084	-0.09%
2023/12/06	4.1	191.00	1.8	192.17	191.00	2.2	3,048	0.07%
2023/12/05	7.8	191.22	6.5	189.08	189.00	1.4	3,008	0.05%
2023/12/04	13.5	187.75	11.3	188.05	188.50	2.1	2,926	0.07%
2023/12/01	1.3	181.83	1.3	178.73	184.00	0.1	2,817	0.00%
2023/11/30	32.8	177.08	3.1	176.25	177.00	29.7	2,744	1.08%
2023/11/29	0.1	174.16	1.2	174.05	174.50	-1.1	2,719	-0.04%
2023/11/28	1.2	170.16	1	172.00	170.00	0.2	2,709	0.01%
2023/11/27	5	171.80	2.6	168.96	168.00	2.4	2,708	0.09%
2023/11/24	0.3	174.50	1	178.43	178.00	-0.8	2,715	-0.03%
2023/11/22	4.7	178.21	3.4	177.23	178.00	1.3	2,696	0.05%
2023/11/21	0.4	172.00	0	0.00	172.00	0.4	2,644	0.02%
2023/11/20	12.3	174.04	3	175.50	173.00	9.3	2,667	0.35%
2023/11/17	1	170.50	0.1	174.00	170.50	0.9	2,693	0.03%
2023/11/16	2.1	171.46	0.9	170.53	171.50	1.2	2,777	0.04%
2023/11/15	1.9	173.02	3.7	173.48	171.50	-1.8	2,813	-0.06%
2023/11/14	1.7	166.35	2.3	166.80	169.50	-0.6	2,787	-0.02%
2023/11/13	0.3	159.46	0	157.00	157.50	0.3	2,795	0.01%
2023/11/10	0	153.00	1	153.50	152.50	-1	2,831	-0.04%
2023/11/09	1	150.00	0	0.00	150.00	1	2,872	0.03%
2023/11/08	0	0.00	5.1	161.00	157.50	-5.1	2,881	-0.18%
2023/11/07	0	0.00	0	159.00	158.50	0	2,894	0.00%
2023/11/06	0	157.00	1	158.50	159.00	-1	2,937	-0.03%
2023/11/03	0	0.00	2	155.00	150.00	-2	2,950	-0.07%
2023/11/02	0	0.00	0	155.00	154.50	0	2,988	0.00%
2023/11/01	2	147.50	1.7	148.32	149.50	0.3	3,039	0.01%
2023/10/31	1.5	153.13	4	154.04	150.00	-2.5	3,094	-0.08%
2023/10/30	1	155.50	0	161.50	155.50	1	3,246	0.03%
2023/10/27	3	162.33	0.8	165.34	160.00	2.2	3,376	0.06%
2023/10/26	1.8	166.45	1.8	166.79	164.00	0	3,461	0.00%
2023/10/25	6.8	178.23	5.9	174.49	173.00	0.9	3,551	0.03%
2023/10/24	3.9	174.26	2.7	174.46	178.00	1.2	3,504	0.03%
2023/10/23	0.1	169.70	1.2	170.71	169.00	-1.1	3,441	-0.03%
2023/10/20	1	177.50	1	170.50	170.50	0	3,425	0.00%
2023/10/19	2.8	167.99	4.4	169.58	171.00	-1.6	3,319	-0.05%
2023/10/18	2.1	161.06	6.4	160.79	159.50	-4.3	3,299	-0.13%
2023/10/17	5	173.12	4.8	169.85	169.50	0.2	3,270	0.01%
2023/10/16	10.8	168.56	15.6	169.81	172.00	-4.8	3,209	-0.15%
2023/10/13	3.5	166.25	3.9	164.54	163.00	-0.5	3,156	-0.02%
2023/10/12	5	160.40	9.6	163.98	163.50	-4.6	3,083	-0.15%
2023/10/11	0	0.00	3	169.50	169.50	-3	2,962	-0.10%
2023/10/06	2	156.50	12.2	155.39	154.50	-10.2	2,942	-0.35%
2023/10/05	0.6	155.35	0.3	154.62	155.00	0.3	2,923	0.01%
2023/10/04	0	150.00	1.5	149.98	151.00	-1.5	2,882	-0.05%
2023/10/03	37.3	156.55	5	155.20	151.00	32.3	2,864	1.13%
2023/10/02	1	152.50	0.2	149.27	152.50	0.8	2,799	0.03%
2023/09/28	0.2	151.50	3.3	149.15	147.00	-3.1	2,788	-0.11%
2023/09/27	1	153.50	0	151.92	151.00	1	2,780	0.03%
2023/09/26	2	152.50	1.7	152.65	149.00	0.3	2,761	0.01%
2023/09/25	1	153.00	0	0.00	153.00	1	2,761	0.04%
2023/09/22	0	0.00	1	150.50	150.00	-1	2,745	-0.04%
2023/09/21	0	149.00	3.7	150.01	150.00	-3.7	2,736	-0.14%
2023/09/20	0	153.50	3.3	152.82	151.00	-3.3	2,723	-0.12%
2023/09/19	1	156.50	1.8	155.25	154.50	-0.8	2,701	-0.03%
2023/09/18	1	152.50	2.1	155.27	152.50	-1.1	2,642	-0.04%
2023/09/15	3	160.50	6.8	157.27	160.00	-3.8	2,614	-0.14%
2023/09/14	3.1	155.58	7.3	153.29	157.50	-4.2	2,504	-0.17%
2023/09/13	40.1	147.27	2	144.00	151.00	38.1	2,348	1.62%
2023/09/12	0	0.00	0.1	138.00	138.50	-0.1	2,279	0.00%
2023/09/11	0.1	133.55	0.5	136.00	138.50	-0.4	2,267	-0.02%
2023/09/08	0	0.00	6.1	138.13	135.50	-6.1	2,261	-0.27%
2023/09/07	0	0.00	0.2	142.63	142.50	-0.2	2,252	-0.01%
2023/09/06	0.2	143.00	0.1	146.86	143.00	0.1	2,251	0.01%
2023/09/05	2.1	142.96	2	143.00	142.50	0.1	2,241	0.00%
2023/09/04	1	141.00	1.1	140.54	140.50	-0.1	2,241	0.00%
2023/09/01	0.1	146.00	0.1	145.50	141.00	0	2,238	0.00%
2023/08/31	1.1	148.89	1.3	146.28	145.50	-0.1	2,232	-0.01%
2023/08/30	4.3	149.47	1.1	149.00	149.00	3.2	2,214	0.15%
2023/08/29	0.1	143.00	1	146.50	145.00	-0.9	2,185	-0.04%
2023/08/28	0	0.00	4	139.03	142.50	-4	2,168	-0.19%
2023/08/25	0.1	145.00	2.4	144.69	142.50	-2.3	2,153	-0.11%
2023/08/24	6	149.08	2	146.50	146.50	4	2,147	0.19%
2023/08/23	4	148.75	4	153.25	150.50	0	2,123	0.00%
2023/08/22	16.5	149.72	12.3	150.48	148.50	4.3	2,053	0.21%
2023/08/21	2	140.97	7	142.00	142.00	-5	1,932	-0.26%
2023/08/18	1.1	138.23	4	141.51	136.50	-2.9	1,863	-0.16%
2023/08/17	6	135.51	13.1	139.00	141.50	-7.1	1,781	-0.40%
2023/08/16	0.1	124.00	7.1	132.23	134.50	-7	1,692	-0.42%
2023/08/15	3.3	130.19	3.3	127.06	130.00	0	1,635	0.00%
2023/08/14	6	126.17	1	122.00	120.50	5	1,596	0.31%
2023/08/11	12.3	130.66	4.7	130.96	126.00	7.7	1,571	0.49%
2023/08/10	4.7	134.38	5.1	137.70	130.00	-0.5	1,549	-0.03%
2023/08/09	7.1	138.62	4.1	138.31	138.00	3	1,501	0.20%
2023/08/08	7.1	147.40	10.3	147.07	145.00	-3.1	1,469	-0.21%
2023/08/07	27.3	152.05	12.5	153.95	154.00	14.8	1,429	1.03%
2023/08/04	5	153.50	2.3	149.80	155.50	2.7	1,380	0.20%
2023/08/02	2.3	159.96	10	163.00	155.00	-7.7	1,310	-0.59%
2023/08/01	4	164.25	6	167.00	159.50	-2	1,137	-0.18%
2023/07/31	1	169.00	5	167.00	173.00	-4	990	-0.40%
2023/07/28	10.5	153.20	7.4	156.51	157.50	3.2	887	0.36%
2023/07/27	0	0.00	4	143.50	143.50	-4	772	-0.52%
2023/07/26	0	0.00	3	130.50	130.50	-3	762	-0.39%
2023/07/25	0.4	120.00	0.1	120.00	119.00	0.3	772	0.04%
2023/07/24	6.1	119.85	1.9	119.87	117.00	4.2	774	0.54%
2023/07/21	8.9	121.92	14.3	124.81	125.00	-5.4	770	-0.70%
2023/07/20	2.3	119.44	6	119.08	119.50	-3.7	778	-0.48%
2023/07/19	2	115.25	0.2	115.00	112.50	1.8	802	0.23%
2023/07/18	8.2	117.64	2	117.00	114.50	6.2	815	0.76%
2023/07/17	2	111.25	0.1	112.71	111.00	1.9	810	0.23%
2023/07/14	0	0.00	1.2	111.95	114.50	-1.2	871	-0.14%
2023/07/13	3.3	110.34	1	112.50	109.50	2.3	899	0.26%
2023/07/07	0	0.00	3	116.00	118.00	-3	1,035	-0.29%
2023/07/06	0	0.00	6	117.08	116.00	-6	1,089	-0.55%
2023/07/05	0	0.00	1	118.00	118.00	-1	1,114	-0.09%
2023/07/03	13	120.73	7	120.71	118.00	6	1,145	0.52%
2023/06/30	2	112.75	1	112.50	112.50	1	1,145	0.09%
2023/06/28	1	110.00	0	0.00	110.00	1	1,185	0.08%
2023/06/27	1	110.00	1	112.00	110.00	0	1,222	0.00%
2023/06/26	2	108.75	0	0.00	108.50	2	1,260	0.16%
2023/06/21	1	111.00	1	111.00	112.00	0	1,353	0.00%
2023/06/20	0	0.00	4	112.50	112.50	-4	1,438	-0.28%
2023/06/19	0	0.00	1	112.50	113.00	-1	1,567	-0.06%
2023/06/16	0	0.00	4	114.38	114.50	-4	1,853	-0.22%
2023/06/15	1	114.02	0	0.00	113.50	1	2,027	0.05%
2023/06/14	1	113.00	0	0.00	113.50	1	2,123	0.05%
2023/06/12	0	0.00	1	113.00	113.50	-1	2,223	-0.04%
2023/06/09	0	0.00	2	115.50	116.00	-2	2,259	-0.09%
2023/06/08	2	117.50	0	0.00	115.50	2	2,316	0.09%
2023/06/07	1	119.50	1	120.00	120.00	0	2,366	0.00%
2023/06/06	3	119.00	1	118.00	118.00	2	2,503	0.08%
2023/06/05	0	0.00	0.1	121.50	122.50	-0.1	2,601	0.00%
2023/06/02	1.1	122.08	0.1	123.50	121.00	1	2,720	0.04%
2023/06/01	0.1	119.50	1.6	120.06	120.50	-1.6	2,790	-0.06%
2023/05/31	1.6	124.69	1	123.50	122.50	0.6	2,823	0.02%
2023/05/30	2	120.25	1	121.48	120.00	1	2,814	0.03%
2023/05/29	0	119.50	1	119.50	120.50	-1	2,834	-0.03%
2023/05/26	1	114.50	0	0.00	112.50	1	2,833	0.04%
2023/05/25	1	114.00	0	0.00	114.00	1	2,852	0.04%
2023/05/23	2	116.75	0	0.00	116.50	2	2,886	0.07%
2023/05/22	0	0.00	1	116.50	116.50	-1	2,911	-0.03%
2023/05/19	1	114.50	0.2	116.57	114.00	0.8	2,921	0.03%
2023/05/18	1.2	120.69	2	118.25	117.50	-0.8	2,938	-0.03%
2023/05/17	1	115.50	0.1	116.98	117.00	0.9	2,936	0.03%
2023/05/16	2.1	114.46	1	114.00	114.00	1.1	2,945	0.04%
2023/05/15	0	0.00	0	113.00	112.50	0	2,966	0.00%
2023/05/12	0	116.00	1	116.98	115.50	-1	3,001	-0.03%
2023/05/11	2	115.00	0	0.00	114.00	2	3,047	0.07%
2023/05/10	1	116.00	1	118.50	116.00	0	3,096	0.00%
2023/05/09	1	121.00	1	121.57	121.00	0	3,148	0.00%
2023/05/08	1	126.43	1	124.50	124.00	0	3,166	0.00%
2023/05/05	1	122.00	0	0.00	122.00	1	3,160	0.03%
2023/05/04	0	0.00	0	124.00	123.50	0	3,161	0.00%
2023/05/03	3	124.67	0.2	125.98	123.00	2.8	3,156	0.09%
2023/05/02	1.2	128.50	1.4	128.49	128.00	-0.2	3,143	-0.01%
2023/04/28	1.4	125.01	4.1	126.88	126.50	-2.7	3,138	-0.09%
2023/04/27	3.1	122.65	1	121.50	122.50	2.1	3,121	0.07%
2023/04/26	2	125.25	1	125.48	124.50	1	3,127	0.03%
2023/04/25	7	127.35	7	130.50	123.00	0	3,127	0.00%
2023/04/24	7	126.43	8	129.56	127.00	-1	3,069	-0.03%
2023/04/21	4	122.50	0.3	127.00	121.00	3.7	3,031	0.12%
2023/04/20	4.3	127.66	2.4	129.58	126.50	1.9	3,012	0.06%
2023/04/19	7.4	133.27	8	134.94	132.00	-0.6	2,991	-0.02%
2023/04/18	4	130.00	0.1	132.50	128.50	3.9	2,921	0.13%
2023/04/17	0.1	131.50	3	132.33	132.00	-2.9	2,889	-0.10%
2023/04/13	3	126.83	1.2	127.20	124.00	1.9	2,828	0.07%
2023/04/12	5.2	132.78	0	133.50	131.50	5.1	2,789	0.18%
2023/04/11	1	129.97	8	134.88	135.50	-7	2,750	-0.25%
2023/04/10	1	130.50	1	129.00	129.00	0	2,701	0.00%
2023/04/07	0	0.00	0	131.75	128.50	0	2,676	0.00%
2023/04/06	0	128.75	0.3	128.13	130.00	-0.3	2,657	-0.01%
2023/03/31	0.3	131.33	0	133.00	129.50	0.3	2,645	0.01%
2023/03/30	7	132.43	1	130.00	130.00	6	2,630	0.23%
2023/03/28	3	133.17	1.1	131.88	131.00	1.9	2,603	0.07%
2023/03/27	2.1	138.11	3	138.33	135.00	-0.9	2,568	-0.04%
2023/03/24	4	136.61	1.6	135.63	138.00	2.4	2,528	0.09%
2023/03/23	0	0.00	1	143.00	143.00	-1	2,441	-0.04%
2023/03/22	4	145.13	2	146.75	147.50	2	2,369	0.08%
2023/03/21	9	147.06	4	142.88	141.00	5	2,244	0.22%
2023/03/20	0.6	137.71	1	133.00	140.50	-0.4	1,971	-0.02%
2023/03/17	5	125.20	4	126.88	128.00	1	1,814	0.06%
2023/03/16	1	117.00	1.3	119.10	116.50	-0.3	1,730	-0.01%
2023/03/15	0.3	115.00	1	116.00	117.00	-0.8	1,691	-0.04%
2023/03/14	1	116.50	1.3	116.06	111.00	-0.3	1,680	-0.02%
2023/03/13	2.3	113.55	3.8	115.07	114.00	-1.5	1,701	-0.09%
2023/03/10	4	120.88	0	0.00	122.00	4	1,705	0.23%
2023/03/09	5.8	128.29	6	128.42	125.50	-0.2	1,670	-0.01%
2023/03/08	2	122.25	7	119.21	123.00	-5	1,546	-0.32%
2023/03/07	7	116.43	2.1	117.14	118.00	5	1,438	0.34%
2023/03/06	1.1	110.48	3.1	111.39	113.00	-2	1,313	-0.15%
2023/03/03	2.1	105.50	2	106.00	105.50	0.1	1,232	0.01%
2023/03/02	0	0.00	0.1	105.00	102.00	-0.1	1,191	-0.01%
2023/03/01	2.1	103.71	0	106.00	105.00	2.1	1,175	0.18%
2023/02/24	0	104.50	0	106.50	104.00	0	1,139	0.00%
2023/02/23	1	104.00	4.2	104.42	104.00	-3.2	1,100	-0.29%
2023/02/22	3.2	101.37	1	102.00	103.50	2.2	1,076	0.20%
2023/02/21	1	104.00	1.1	104.46	104.50	-0.1	1,058	-0.01%
2023/02/20	0.1	102.00	3	102.50	103.50	-2.9	1,033	-0.28%
2023/02/17	2	99.95	0	101.50	99.20	2	1,007	0.20%
2023/02/16	1	101.50	0	98.50	102.00	1	994	0.10%
2023/02/15	0	96.90	0	0.00	96.40	0	976	0.00%
2023/02/14	2	98.60	1	100.50	98.00	1	968	0.10%
2023/02/13	1	101.50	0	0.00	99.00	1	957	0.10%
2023/02/10	3	108.00	0.3	106.93	105.00	2.7	936	0.29%
2023/02/09	1.3	107.55	1.2	108.50	105.00	0.1	895	0.01%
2023/02/08	1.2	101.64	7.1	104.39	108.00	-6	846	-0.70%
2023/02/07	10.1	101.96	9.2	102.88	103.00	1	797	0.12%
2023/02/06	1.2	95.65	2	96.74	98.00	-0.9	728	-0.12%
2023/02/03	0	94.08	0	94.01	92.20	0	707	0.00%
2023/02/02	1	95.29	0.1	94.06	93.80	0.9	703	0.13%
2023/02/01	1.1	93.79	0	93.20	93.50	1.1	694	0.16%
2023/01/31	0	93.00	0.1	92.58	92.00	-0.1	694	-0.01%
2023/01/30	0.1	93.40	1	93.97	94.00	-0.9	691	-0.13%
2023/01/17	1	91.22	0.1	91.00	91.20	0.9	685	0.14%
2023/01/16	0.1	92.93	2.4	92.58	92.30	-2.3	689	-0.33%
2023/01/13	0.4	93.70	2	92.10	91.80	-1.6	666	-0.25%
2023/01/11	3	88.83	2.1	88.28	86.10	0.9	647	0.14%
2023/01/10	0	0.00	0	89.10	89.00	0	631	0.00%
2023/01/09	0.1	89.20	0	89.20	90.20	0.1	631	0.02%
2023/01/06	0	87.60	0.2	88.49	88.50	-0.2	628	-0.03%
2023/01/05	0	0.00	0.1	87.97	87.70	-0.1	639	-0.01%
2023/01/04	2.2	88.90	1.3	88.64	88.30	1	659	0.15%
2023/01/03	1.3	86.00	0	82.80	86.90	1.3	662	0.19%
2022/12/30	0	82.00	0	82.00	82.80	0	653	0.00%
2022/12/29	0	81.50	0	0.00	81.50	0	650	0.00%
2022/12/27	1	86.90	0	0.00	86.00	1	643	0.16%
2022/12/26	0	0.00	3	85.13	85.30	-3	639	-0.47%
2022/12/23	4	86.28	1	87.20	87.20	3	634	0.47%
2022/12/22	0	0.00	1	88.20	84.70	-1	628	-0.16%
2022/12/21	1	89.10	50	87.65	86.30	-49	622	-7.87%
2022/12/20	3	91.50	41	88.36	86.90	-38	618	-6.14%
2022/12/19	1	90.20	31	90.39	90.60	-30	610	-4.92%
2022/12/16	0	0.00	27.1	90.75	90.70	-27.1	606	-4.47%
2022/12/15	3	93.47	1.4	93.69	92.80	1.6	601	0.27%
2022/12/14	2.5	94.08	7	94.77	94.40	-4.5	591	-0.76%
2022/12/13	0	0.00	10	90.60	90.70	-10	574	-1.74%
2022/12/12	0	0.00	0.4	91.78	90.80	-0.4	568	-0.07%
2022/12/09	21	96.36	3.3	96.32	94.70	17.7	552	3.20%
2022/12/08	2.6	98.38	2.5	98.18	99.90	0.1	531	0.03%
2022/12/07	57.1	96.50	1.7	95.36	98.50	55.4	515	10.75%
2022/12/06	38	98.46	5	99.06	98.50	33	484	6.81%
2022/12/05	51.4	99.26	2.1	96.23	98.50	49.3	449	10.97%
2022/12/02	8.8	92.49	11.3	92.73	92.60	-2.4	386	-0.63%
2022/12/01	7.3	84.15	3.1	84.71	87.10	4.1	321	1.29%
2022/11/30	2.1	81.77	1	80.50	80.50	1.1	296	0.37%
2022/11/28	1	75.10	0	0.00	76.00	1	276	0.36%
2022/11/23	1	76.60	0	0.00	75.00	1	284	0.35%
2022/11/22	1	76.50	0	0.00	76.30	1	286	0.35%
2022/11/21	0	0.00	0.2	77.86	77.30	-0.2	290	-0.07%
2022/11/18	0.2	79.40	0	78.00	78.90	0.2	289	0.06%
2022/11/17	0	77.10	0	0.00	77.20	0	286	0.01%
2022/11/16	0	0.00	0.1	76.90	76.80	-0.1	285	-0.02%
2022/11/15	0.1	76.97	0	0.00	76.90	0.1	284	0.02%
2022/11/14	0	0.00	19	76.96	76.80	-19	283	-6.68%
2022/11/11	0	0.00	0	79.77	76.60	0	283	-0.01%
2022/11/10	0	78.61	0.3	79.37	79.00	-0.3	277	-0.09%
2022/11/09	0	78.90	0.2	78.50	78.80	-0.2	277	-0.06%
2022/11/08	1.1	80.71	0.1	79.97	78.80	0.9	279	0.33%
2022/11/07	0	0.00	0.2	79.88	79.80	-0.2	276	-0.06%
2022/11/04	0	0.00	1.2	79.78	80.50	-1.2	275	-0.43%
2022/11/03	0.9	80.39	1	77.17	81.90	-0.1	270	-0.04%
2022/11/02	0	76.90	0.4	77.45	77.10	-0.4	255	-0.16%
2022/11/01	0	75.41	1.3	75.57	77.30	-1.3	251	-0.50%
2022/10/31	1	74.00	0.2	73.31	74.30	0.8	245	0.32%
2022/10/28	0.1	72.60	1.2	74.29	73.20	-1.1	243	-0.45%
2022/10/27	1	74.03	1	74.50	74.90	0	243	0.01%
2022/10/25	0	0.00	0.2	72.60	71.70	-0.2	240	-0.08%
2022/10/24	0.2	75.78	0.1	75.40	73.20	0.1	240	0.04%
2022/10/21	0.1	72.60	1	73.50	72.50	-0.9	230	-0.40%
2022/10/20	0	0.00	2.1	71.65	73.50	-2.1	229	-0.93%
2022/10/19	0.1	73.50	0.2	72.61	72.20	0	226	-0.02%
2022/10/18	0	0.00	0.2	72.00	71.60	-0.2	222	-0.09%
2022/10/17	1.3	70.92	0.4	71.13	71.60	0.9	224	0.41%
2022/10/14	2	74.20	0.2	74.29	74.00	1.8	222	0.80%
2022/10/13	0.1	73.48	0	73.48	72.50	0.1	217	0.02%
2022/10/12	0.7	73.54	1	76.00	75.50	-0.3	207	-0.17%
2022/10/11	0	0.00	0.1	71.51	69.60	-0.1	185	-0.06%
2022/10/07	0	0.00	0.2	68.21	67.40	-0.2	175	-0.10%
2022/10/05	1	69.00	0.5	68.80	68.20	0.5	182	0.28%
2022/10/04	0.1	67.72	0	0.00	68.50	0.1	188	0.06%
2022/10/03	0	0.00	0.1	64.81	64.60	-0.1	186	-0.04%
2022/09/30	0	0.00	0	64.28	64.70	0	189	-0.01%
2022/09/29	1.2	65.02	0	64.30	64.40	1.2	195	0.60%
2022/09/28	0	0.00	0.3	65.13	63.30	-0.3	201	-0.15%
2022/09/27	0	0.00	0.3	66.27	66.90	-0.3	204	-0.16%
2022/09/26	0	0.00	0.7	67.41	66.30	-0.7	207	-0.34%
2022/09/23	0	0.00	0.3	69.65	69.20	-0.3	209	-0.13%
2022/09/22	0	0.00	0.5	70.15	69.70	-0.5	211	-0.24%
2022/09/21	0	0.00	0	70.41	70.10	0	212	-0.01%
2022/09/20	0	0.00	0	70.70	70.20	0	214	-0.01%
2022/09/19	0	0.00	0.2	70.58	70.20	-0.2	217	-0.08%
2022/09/16	0	0.00	0.4	72.07	71.00	-0.4	219	-0.20%
2022/09/15	0	72.00	0	72.01	71.50	0	219	0.00%
2022/09/14	0	0.00	0	71.76	71.50	0	221	0.00%
2022/09/13	0	0.00	0	72.31	71.80	0	224	-0.01%
2022/09/12	1	71.20	0	0.00	71.80	1	227	0.44%
2022/09/08	1	70.20	0	0.00	70.10	1	228	0.44%
2022/09/07	1	69.80	0.4	69.70	69.20	0.6	231	0.26%
2022/09/06	0	0.00	0.1	70.80	70.30	-0.1	231	-0.06%
2022/09/05	0	0.00	0.3	71.87	71.20	-0.3	231	-0.12%
2022/09/02	0	0.00	0	74.90	73.50	0	234	0.00%
2022/09/01	0	0.00	0.3	75.31	74.20	-0.3	234	-0.12%
2022/08/31	0.1	74.90	0.1	75.70	76.90	0	229	0.02%
2022/08/30	0	0.00	0.2	75.83	75.20	-0.2	228	-0.10%
2022/08/29	0	0.00	0.2	75.01	74.40	-0.2	229	-0.08%
2022/08/26	0	77.30	0	78.00	77.60	0	228	0.00%
2022/08/25	0	75.80	0	0.00	76.30	0	224	0.02%
2022/08/22	0	0.00	0	76.40	75.40	0	230	0.00%
2022/08/19	0	0.00	0	76.95	76.20	0	231	-0.01%
2022/08/18	0	0.00	0.1	77.00	75.80	-0.1	235	-0.04%
2022/08/17	0	0.00	0.1	76.31	75.80	-0.1	234	-0.03%
2022/08/16	0	0.00	0	76.20	75.60	0	231	0.00%
2022/08/15	0	0.00	0.3	75.08	75.50	-0.3	231	-0.12%
2022/08/12	0.3	73.30	0	0.00	73.40	0.3	226	0.13%
2022/08/11	0	0.00	0.2	72.57	72.00	-0.2	227	-0.09%
2022/08/10	0	72.60	0	0.00	73.40	0	228	0.00%
2022/08/08	0	0.00	0	72.31	72.00	0	236	-0.01%
2022/08/05	0	72.30	0	0.00	73.00	0	240	0.00%
2022/08/04	0	0.00	1.3	70.92	72.20	-1.3	245	-0.53%
2022/08/03	0	0.00	0	71.96	71.20	0	258	-0.01%
2022/08/02	0	0.00	0	72.60	71.70	0	261	0.00%
2022/08/01	0	0.00	0.1	73.72	73.40	-0.1	264	-0.05%
2022/07/29	0	0.00	0	74.20	74.00	0	270	0.00%
2022/07/28	0	0.00	0.3	73.80	73.20	-0.3	274	-0.09%
2022/07/26	0	0.00	0	75.00	73.90	0	279	0.00%
2022/07/25	0	77.00	0	76.70	76.00	0	283	-0.01%
2022/07/22	0	75.90	0	0.00	75.50	0	291	0.01%
2022/07/19	0	0.00	0	72.10	71.70	0	312	-0.01%
2022/07/18	0	0.00	0.1	72.60	72.60	-0.1	328	-0.02%
2022/07/15	0.1	70.30	0	70.96	71.30	0.1	334	0.02%
2022/07/14	0	69.00	0	0.00	68.60	0	337	0.01%
2022/07/12	0	0.00	0	68.30	67.40	0	354	0.00%
2022/07/11	0	0.00	0	72.00	72.40	0	364	0.00%
2022/07/08	0	0.00	0.4	72.48	71.90	-0.4	380	-0.11%
2022/07/07	0	0.00	0.2	70.30	70.50	-0.2	392	-0.05%
2022/07/06	0	0.00	0.2	69.71	68.00	-0.2	416	-0.04%
2022/07/04	0	0.00	0.8	69.81	69.40	-0.8	541	-0.15%
2022/07/01	0	0.00	0.5	72.37	70.20	-0.5	600	-0.08%
2022/06/30	0	0.00	0.3	74.10	73.30	-0.3	610	-0.05%
2022/06/29	0	0.00	0.2	77.28	76.60	-0.2	627	-0.02%
2022/06/28	0	0.00	0.8	77.18	77.20	-0.8	658	-0.12%
2022/06/27	0	0.00	1	80.10	79.60	-1	726	-0.14%
2022/06/23	0	0.00	0	78.00	78.40	0	759	0.00%
2022/06/22	0	79.80	0	79.05	78.50	0	779	0.00%
2022/06/21	0	79.33	0	78.50	79.80	0	789	0.00%
2022/06/20	0	80.00	0	0.00	75.10	0	831	0.00%
2022/06/16	0	0.00	0.2	84.13	81.10	-0.2	882	-0.02%
2022/06/15	0	83.50	0	0.00	84.10	0	889	0.00%
2022/06/14	0	0.00	0.2	83.35	83.30	-0.2	908	-0.02%
2022/06/13	0	0.00	0.2	85.56	84.00	-0.2	922	-0.02%
2022/06/10	0	0.00	0	88.50	88.40	0	943	0.00%
2022/06/09	0	89.20	0	0.00	89.10	0	990	0.00%
2022/06/01	0	0.00	0	92.50	92.20	0	1,207	0.00%
2022/05/31	0	91.50	0	92.00	91.70	0	1,334	0.00%
2022/05/30	0	90.18	0	0.00	90.80	0	1,404	0.00%
2022/05/26	0	0.00	0.3	90.34	88.10	-0.3	1,431	-0.02%
2022/05/25	0.3	90.86	0	90.00	90.70	0.3	1,435	0.02%
2022/05/23	0	0.00	0	92.50	91.50	0	1,463	0.00%
2022/05/20	0	90.12	1.1	90.64	89.90	-1.1	1,487	-0.08%
2022/05/19	1.1	88.65	0	88.90	90.20	1.1	1,488	0.08%
2022/05/18	0	91.18	0	0.00	91.10	0	1,491	0.00%
2022/05/17	0	89.20	0	0.00	89.70	0	1,491	0.00%
2022/05/16	0	90.90	0.1	91.07	87.80	-0.1	1,502	-0.01%
2022/05/13	0.1	88.50	0	0.00	88.70	0.1	1,507	0.01%
2022/05/11	0	0.00	0	91.40	88.70	0	1,504	0.00%
2022/05/10	0	93.21	0	93.90	94.20	0	1,493	0.00%
2022/05/09	0	94.90	0.1	94.60	93.00	-0.1	1,496	-0.01%
2022/05/06	0.1	97.45	0	0.00	96.80	0.1	1,495	0.01%
2022/05/05	0	0.00	0	96.40	95.20	0	1,496	0.00%
2022/05/04	0	95.00	0.1	96.18	95.00	0	1,493	0.00%
2022/05/03	0.1	93.26	15	93.87	94.00	-14.9	1,489	-1.00%
2022/04/29	0	94.75	0.1	95.50	94.00	-0.1	1,489	-0.01%
2022/04/28	15.1	95.10	0	95.40	93.60	15.1	1,487	1.02%
2022/04/27	0	90.65	3.2	89.57	92.70	-3.2	1,480	-0.21%
2022/04/26	1.2	92.98	0.1	90.60	92.70	1.1	1,475	0.08%
2022/04/25	0.1	90.78	0	0.00	89.60	0.1	1,465	0.00%
2022/04/22	1	94.10	1	93.61	93.60	0	1,461	0.00%
2022/04/21	0.2	100.50	0	98.50	99.80	0.2	1,452	0.01%
2022/04/20	0	97.92	0	0.00	97.30	0	1,454	0.00%
2022/04/19	0	0.00	0.1	98.90	98.50	-0.1	1,530	-0.01%
2022/04/18	0.1	102.47	0	103.50	98.00	0.1	1,527	0.00%
2022/04/15	0	102.00	0.9	101.59	100.50	-0.9	1,512	-0.06%
2022/04/14	2.1	106.28	1.7	105.49	103.00	0.4	1,498	0.03%
2022/04/13	2	107.50	0	0.00	107.50	2	1,480	0.14%
2022/04/12	1	114.50	2.4	111.72	109.50	-1.4	1,465	-0.10%
2022/04/11	1.3	123.79	1	117.16	111.00	0.2	1,435	0.02%
2022/04/08	2	109.54	12.1	115.84	117.00	-10.1	1,369	-0.74%
2022/04/07	5.3	114.80	4	109.78	106.50	1.3	1,298	0.10%
2022/04/06	0	109.73	1.8	110.35	109.00	-1.7	1,235	-0.14%
2022/04/01	0.3	106.33	1.4	106.78	107.00	-1.1	1,221	-0.09%
2022/03/31	0	111.50	6.6	113.76	110.50	-6.6	1,201	-0.55%
2022/03/30	4.1	112.95	3.6	110.34	114.50	0.5	1,170	0.04%
2022/03/29	14.3	108.72	2	106.50	107.50	12.3	1,101	1.12%
2022/03/28	1	103.49	1	102.54	103.00	0	1,072	0.00%
2022/03/25	2	104.75	0	0.00	102.00	2	1,065	0.19%
2022/03/24	0	0.00	1	107.00	107.00	-1	1,044	-0.10%
2022/03/23	4	107.13	0.1	108.01	108.50	3.9	1,033	0.38%
2022/03/22	1.1	103.65	0.1	106.00	108.50	1	991	0.10%
2022/03/21	1.1	99.23	1	100.50	99.30	0.1	944	0.01%
2022/03/18	0	0.00	11	97.35	97.20	-11	939	-1.17%
2022/03/17	11.1	97.67	0	0.00	99.30	11.1	930	1.19%
2022/03/15	0	0.00	0	99.10	95.00	0	899	0.00%
2022/03/14	0	103.50	72	107.81	101.00	-72	872	-8.25%
2022/03/11	2.6	109.96	6	107.33	110.00	-3.4	825	-0.41%
2022/03/10	0	0.00	5	107.99	107.00	-5	777	-0.65%
2022/03/09	5	99.01	0.2	104.50	105.50	4.8	720	0.67%
2022/03/08	5	96.50	5	99.09	96.10	0	681	0.00%
2022/03/07	0	0.00	2.7	101.78	101.00	-2.7	657	-0.41%
2022/03/04	7	108.93	52.6	111.33	112.00	-45.6	608	-7.50%
2022/03/03	0	0.00	4.2	107.50	107.50	-4.2	482	-0.87%
2022/03/02	0	0.00	0.7	99.54	98.10	-0.7	411	-0.18%
2022/03/01	0	0.00	0.3	98.39	98.10	-0.3	393	-0.07%
2022/02/25	0	0.00	0.5	94.99	95.70	-0.5	381	-0.14%
2022/02/24	5	94.50	1.3	92.66	91.20	3.7	374	0.98%
2022/02/23	15.3	94.63	1.3	97.01	97.20	14	365	3.83%
2022/02/22	11.2	92.91	0.8	92.67	91.60	10.4	354	2.94%
2022/02/21	5.3	91.62	0.2	91.54	91.90	5	331	1.52%
2022/02/18	0.3	90.99	2	91.50	93.20	-1.7	342	-0.48%
2022/02/17	0.1	91.90	1	91.48	89.80	-0.9	341	-0.27%
2022/02/16	3.3	89.99	0.2	91.31	91.00	3.1	346	0.90%
2022/02/15	32.4	91.50	1.1	90.88	88.80	31.3	343	9.09%
2022/02/14	0.3	89.06	0	0.00	89.20	0.3	351	0.09%
2022/02/11	0.7	89.62	0.9	88.73	87.90	-0.2	363	-0.05%
2022/02/10	0	0.00	0	87.58	88.30	0	391	-0.01%
2022/02/09	15.1	86.74	0.2	86.40	87.70	14.9	388	3.83%
2022/02/08	1.1	82.49	0.2	84.27	84.50	1	383	0.25%
2022/02/07	1.1	81.21	0.2	80.89	81.00	0.9	382	0.22%
2022/01/26	5	80.50	7.2	80.65	80.30	-2.2	376	-0.57%
2022/01/25	10	81.00	0.3	81.58	80.60	9.7	379	2.56%
2022/01/24	10	81.60	5.7	80.69	82.20	4.3	382	1.13%
2022/01/21	2	84.00	9.2	84.24	84.00	-7.2	381	-1.87%
2022/01/20	0	85.10	3	84.90	85.50	-3	389	-0.77%
2022/01/19	0.1	84.09	0.3	83.80	84.40	-0.1	387	-0.04%
2022/01/18	0	85.00	1.3	84.75	83.70	-1.3	386	-0.34%
2022/01/17	0	84.85	0	0.00	84.10	0	383	0.00%
2022/01/14	8.3	84.77	8.4	83.58	84.00	0	378	-0.01%
2022/01/13	0.1	90.08	0.4	88.51	87.90	-0.3	371	-0.08%
2022/01/12	33.3	96.91	4	90.67	88.00	29.2	360	8.10%
2022/01/11	0	0.00	2	88.60	88.60	-2	278	-0.72%
2022/01/10	0	0.00	1	79.52	80.60	-1	272	-0.38%
2022/01/07	0	79.90	0.6	80.02	80.60	-0.6	272	-0.23%
2022/01/06	0	0.00	0.4	82.24	82.30	-0.4	270	-0.16%
2022/01/05	0.4	83.04	0.1	83.34	83.10	0.3	271	0.12%
2022/01/04	0.8	82.82	0.1	83.09	83.30	0.8	272	0.29%
2022/01/03	0	0.00	0.8	82.62	83.30	-0.8	273	-0.28%
2021/12/30	0	0.00	0.8	82.70	83.00	-0.8	274	-0.27%
2021/12/29	0	82.40	0	0.00	82.80	0	276	0.00%
2021/12/28	1.1	82.62	1	82.55	82.70	0.1	277	0.03%
2021/12/27	1.8	82.77	1.6	82.80	82.70	0.3	281	0.09%
2021/12/24	0	83.90	1.2	83.28	82.90	-1.2	286	-0.40%
2021/12/23	0.1	84.69	0.3	83.83	84.00	-0.2	285	-0.06%
2021/12/22	0	85.20	0	84.50	84.70	0	286	-0.01%
2021/12/21	1	84.00	0.8	84.06	84.00	0.2	285	0.09%
2021/12/20	0	85.50	0.8	85.17	85.50	-0.8	286	-0.27%
2021/12/17	0	87.90	1	88.00	87.00	-1	286	-0.33%
2021/12/16	0.1	87.80	0	0.00	87.50	0.1	286	0.04%
2021/12/15	0	85.80	0	86.60	86.70	0	284	0.00%
2021/12/14	1	86.00	6.9	86.30	86.80	-5.9	283	-2.07%
2021/12/13	0.2	88.14	0	0.00	88.20	0.2	279	0.07%
2021/12/10	0	0.00	0.1	86.81	88.00	-0.1	277	-0.03%
2021/12/09	0.1	88.08	0	87.00	87.00	0.1	278	0.05%
2021/12/08	0.2	86.80	0	87.00	86.90	0.2	279	0.07%
2021/12/07	0	87.10	1.1	86.89	86.70	-1.1	280	-0.38%
2021/12/06	1	86.95	0	88.00	88.00	0.9	280	0.33%
2021/12/03	0	0.00	0.1	86.92	86.90	-0.1	281	-0.04%
2021/12/02	0.1	87.30	0.5	86.19	85.70	-0.4	284	-0.15%
2021/12/01	0.1	87.27	0.1	88.20	87.90	0	286	-0.01%
2021/11/30	0	86.30	0.2	86.20	85.60	-0.1	289	-0.05%
2021/11/29	0.1	83.22	0.5	81.18	83.20	-0.4	305	-0.13%
2021/11/26	0	0.00	1	85.27	83.90	-1	309	-0.33%
2021/11/25	0	0.00	1	85.50	85.30	-1	308	-0.32%
2021/11/24	0	0.00	0.5	86.80	87.00	-0.5	307	-0.16%
2021/11/23	0	0.00	0.2	87.60	87.00	-0.2	308	-0.06%
2021/11/22	0	0.00	0.3	90.21	89.10	-0.3	310	-0.11%
2021/11/19	0	0.00	1	87.20	87.60	-1	313	-0.32%
2021/11/18	17	88.52	0	0.00	87.60	17	316	5.38%
2021/11/15	0	0.00	0	87.30	87.20	0	311	0.00%
2021/11/11	0	0.00	2	89.20	87.20	-2	308	-0.65%
2021/11/10	2	84.45	0.1	84.72	84.80	1.9	299	0.63%
2021/11/09	0	0.00	6	86.30	86.30	-6	297	-2.02%
2021/11/04	0	0.00	0.1	79.20	77.50	-0.1	286	-0.03%
2021/11/02	0	0.00	0	78.00	77.00	0	304	0.00%
2021/11/01	0	0.00	0	81.00	80.80	0	320	0.00%
2021/10/28	0	0.00	1	79.30	79.30	-1	358	-0.28%
2021/10/04	0	0.00	1	68.31	68.20	-1	854	-0.12%
2021/09/08	0	0.00	6	70.23	70.30	-6	881	-0.68%
2021/09/03	1	77.00	0	0.00	77.10	1	878	0.11%
2021/08/20	0	0.00	7	68.11	67.90	-7	821	-0.85%
2021/08/18	1	68.80	0	0.00	70.60	1	808	0.12%
2021/08/17	0	0.00	1	69.20	68.90	-1	797	-0.13%
2021/08/16	0	0.00	1	72.20	71.50	-1	792	-0.13%
2021/08/13	3	77.53	2	76.55	75.60	1	783	0.13%
2021/08/11	2	80.50	3	79.80	79.50	-1	771	-0.13%
2021/08/10	0	0.00	3	83.73	85.70	-3	764	-0.39%
2021/08/09	1	87.00	12	85.55	84.00	-11	768	-1.43%
2021/08/06	1	92.20	1	92.90	93.50	0	759	0.00%
2021/08/05	0	0.00	6	94.67	94.60	-6	756	-0.79%
2021/08/03	0	0.00	20	101.00	100.00	-20	731	-2.74%
2021/08/02	1	100.00	1	105.00	100.50	0	710	0.00%
2021/07/30	1	100.00	1	106.00	100.00	0	677	0.00%
2021/07/29	4	97.63	51	97.42	99.50	-47	601	-7.81%
2021/07/28	141	102.37	4	101.50	102.50	137	529	25.86%	大買/鉅額交易
2021/07/27	0	0.00	1	97.50	93.60	-1	401	-0.25%
2021/07/22	1	94.90	0	94.10	91.20	1	347	0.29%
2021/07/21	0	0.00	0	90.30	92.60	0	334	0.00%
2021/07/20	0	0.00	0	91.00	89.70	0	312	0.00%
2021/07/19	0	0.00	0	89.70	91.00	0	305	0.00%
2021/07/16	1	87.90	1	90.00	88.30	0	281	0.00%
2021/07/15	0	0.00	9	85.60	85.00	-9	251	-3.57%
2021/07/13	0	0.00	2	81.55	80.30	-2	237	-0.84%
2021/07/12	0	0.00	1	80.00	80.20	-1	242	-0.41%
2021/07/06	0	0.00	12	78.36	78.20	-12	258	-4.64%
2021/07/05	0	0.00	0	79.20	80.00	0	261	0.00%
2021/06/28	0	0.00	1	82.00	80.20	-1	321	-0.31%
2021/06/25	12	84.12	2	84.70	82.30	10	320	3.12%
2021/06/24	6	85.37	0	0.00	85.60	6	314	1.91%
2021/06/23	0	0.00	1	79.80	80.30	-1	301	-0.33%
2021/06/10	0	0.00	3	79.60	79.60	-3	304	-0.98%
2021/06/04	0	0.00	0	81.00	79.00	0	316	0.00%
2021/05/25	0	0.00	0	78.50	77.80	0	361	0.00%
2021/05/19	4	72.50	0	0.00	73.30	4	373	1.07%
2021/05/03	0	0.00	1	85.50	84.00	-1	359	-0.28%
2021/04/21	0	0.00	1	89.10	89.00	-1	414	-0.24%
2021/04/20	0	0.00	0	90.50	90.10	0	465	0.00%
2021/04/19	0	0.00	0	91.40	89.80	0	507	0.00%
2021/04/14	1	90.30	0	0.00	90.00	1	520	0.19%
2021/04/13	0	0.00	10	94.45	92.10	-10	540	-1.85%
2021/04/08	1	97.90	1	96.30	97.00	0	708	0.00%
2021/04/07	9	98.99	14	98.12	99.10	-5	706	-0.71%
2021/04/01	13	95.64	0	0.00	93.90	13	695	1.87%
2021/03/31	1	94.30	0	0.00	93.80	1	695	0.14%
2021/03/29	0	0.00	1	91.30	91.30	-1	709	-0.14%
2021/03/17	0	0.00	1	92.80	92.90	-1	990	-0.10%
2021/03/09	0	0.00	1	89.90	90.00	-1	1,016	-0.10%
2021/03/08	1	92.50	0	0.00	90.30	1	1,017	0.10%
2021/03/03	1	96.70	0	0.00	95.40	1	1,012	0.10%
2021/02/26	1	94.50	0.1	95.20	94.50	0.9	988	0.09%
2021/02/23	0	0.00	1	95.00	94.80	-1	1,000	-0.10%
2021/02/22	1	99.40	1	96.30	96.30	0	1,000	0.00%
2021/02/19	1	97.80	0	0.00	97.80	1	994	0.10%
2021/02/17	0	0.00	2	90.90	93.70	-2	990	-0.20%
2021/02/05	1	88.90	0	0.00	89.10	1	987	0.10%
2021/02/02	1	90.00	0	0.00	89.70	1	991	0.10%
2021/02/01	1	88.40	0	0.00	88.40	1	994	0.10%
2021/01/27	0	0.00	1	95.00	94.90	-1	995	-0.10%
2021/01/25	1	92.40	0	0.00	92.60	1	987	0.10%
2021/01/21	1	93.90	0	0.00	91.60	1	984	0.10%
2021/01/20	0	0.00	0	92.30	92.30	0	983	0.00%
2021/01/18	0	0.00	2	96.00	96.80	-2	976	-0.20%
2021/01/15	1	99.00	1	99.30	99.20	0	968	0.00%
2021/01/14	0	0.00	2	103.25	100.50	-2	958	-0.21%
2021/01/13	3	105.83	0	0.00	105.50	3	944	0.32%
2021/01/12	0	0.00	1	103.00	101.50	-1	892	-0.11%
2021/01/08	2	99.75	1	99.60	99.40	1	852	0.12%
2021/01/07	0	0.00	1	101.00	101.50	-1	849	-0.12%
2021/01/06	2	98.30	3	101.10	100.50	-1	840	-0.12%
2021/01/05	3	106.50	1	105.00	105.00	2	820	0.24%
2021/01/04	10	110.00	10	107.50	109.00	0	837	0.00%
2020/12/31	0	0.00	1	108.00	109.50	-1	760	-0.13%
2020/12/30	0	0.00	1	100.00	99.70	-1	681	-0.15%
2020/12/29	2	94.40	2	97.80	98.10	0	671	0.00%
2020/12/28	1	95.90	0	0.00	95.00	1	656	0.15%
2020/12/25	0	0.00	3	97.80	97.70	-3	652	-0.46%
2020/12/24	2	100.50	2	97.65	97.70	0	657	0.00%
2020/12/23	1	98.00	0	0.00	99.10	1	666	0.15%
2020/12/22	0	0.00	4	101.50	97.00	-4	672	-0.59%
2020/12/21	4	102.75	0	0.00	102.00	4	652	0.61%
2020/12/17	2	99.05	3	101.00	100.50	-1	604	-0.17%
2020/12/15	2	95.00	5	94.36	94.80	-3	509	-0.59%
2020/12/14	1	85.60	0	0.00	91.00	1	451	0.22%
2020/12/10	0	0.00	1	86.20	85.00	-1	448	-0.22%
2020/12/09	1	87.40	0	0.00	87.30	1	467	0.21%
2020/12/07	1	85.40	0	0.00	83.00	1	485	0.21%
2020/12/04	0	0.00	2	87.00	85.30	-2	487	-0.41%
2020/12/03	1	88.30	0	0.00	87.70	1	485	0.21%
2020/12/01	4	90.28	0	0.00	90.00	4	510	0.78%
2020/11/26	1	90.70	0	0.00	90.50	1	588	0.17%
2020/11/23	6	94.18	0	0.00	93.90	6	617	0.97%
2020/11/20	0	0.00	4	92.73	92.80	-4	633	-0.63%
2020/11/19	0	0.00	1	92.40	91.30	-1	645	-0.15%
2020/11/16	1	92.80	1	92.00	92.00	0	738	0.00%
2020/11/11	1	91.10	0	0.00	91.00	1	787	0.13%
2020/11/04	0	0.00	1	90.00	91.00	-1	860	-0.12%
2020/11/03	1	89.00	2	89.50	89.20	-1	944	-0.11%
2020/10/12	2	98.10	2	102.00	98.10	0	1,872	0.00%
2020/10/08	0	0.00	1	94.40	94.00	-1	1,912	-0.05%
2020/10/05	1	93.50	0	0.00	93.30	1	2,127	0.05%
2020/09/28	0	0.00	1	94.00	92.80	-1	2,471	-0.04%
2020/09/21	1	102.00	0	0.00	98.50	1	2,746	0.04%
2020/09/10	1	105.00	0	0.00	100.00	1	3,280	0.03%
2020/09/09	1	102.50	0	0.00	102.50	1	3,334	0.03%
2020/09/08	1	104.00	0	0.00	102.00	1	3,359	0.03%
2020/09/07	0	0.00	2	108.00	103.00	-2	3,443	-0.06%
2020/09/04	0	0.00	1	108.00	107.00	-1	3,481	-0.03%
2020/08/31	6	105.33	5	104.00	101.50	1	3,738	0.03%
2020/08/27	5	106.00	0	0.00	103.50	5	3,874	0.13%
2020/08/26	4	105.00	4	105.50	104.50	0	3,968	0.00%
2020/08/25	1	103.00	0	0.00	103.00	1	4,031	0.02%
2020/08/24	2	107.75	1	106.50	104.00	1	4,202	0.02%
2020/08/21	2	100.50	0	0.00	101.00	2	4,257	0.05%
2020/08/20	1	99.00	6	99.15	97.50	-5	4,368	-0.11%
2020/08/19	0	0.00	3	109.17	108.00	-3	4,350	-0.07%
2020/08/18	4	108.88	1	109.00	108.50	3	4,360	0.07%
2020/08/14	0	0.00	5	114.00	115.00	-5	4,383	-0.11%
2020/08/13	7	112.00	10	112.00	107.00	-3	4,388	-0.07%
2020/08/11	0	0.00	5	112.50	110.00	-5	4,369	-0.11%
2020/08/07	23	116.21	2	113.50	113.00	21	4,396	0.48%
2020/08/06	4	122.50	4	121.50	120.50	0	4,318	0.00%
2020/08/05	4.1	122.80	6	124.42	120.50	-1.9	4,269	-0.04%
2020/08/04	3	117.33	46	116.43	119.50	-43	4,203	-1.02%
2020/08/03	5	111.50	5	113.00	109.00	0	4,181	0.00%
2020/07/31	16	112.13	16	114.03	112.00	0	4,237	0.00%
2020/07/30	5	108.50	5	112.00	112.00	0	4,219	0.00%
2020/07/29	16	105.97	26	107.88	110.00	-10	4,209	-0.24%
2020/07/28	11	112.09	2	106.75	104.50	9	4,174	0.22%
2020/07/27	15	112.83	2	108.25	109.50	13	4,132	0.31%
2020/07/24	44	121.60	22	125.55	116.00	22	4,082	0.54%
2020/07/23	22	123.27	21	125.76	122.50	1	3,998	0.03%
2020/07/22	21	118.33	0	0.00	119.00	21	3,916	0.54%
2020/07/21	2	119.50	2	117.50	121.50	0	3,858	0.00%
2020/07/17	3	112.33	3	110.83	110.00	0	3,719	0.00%
2020/07/15	1	117.50	1	119.00	117.00	0	3,616	0.00%
2020/07/14	2	131.50	1	128.50	130.00	1	3,571	0.03%
2020/07/10	1	130.00	1	127.50	121.00	0	3,477	0.00%
2020/07/09	3	138.50	3	138.50	128.50	0	3,404	0.00%
2020/07/08	1	131.00	1	133.50	133.50	0	3,277	0.00%
2020/07/07	0	0.00	3	118.83	121.50	-3	3,220	-0.09%
2020/07/06	4	105.50	17	109.12	110.50	-13	3,090	-0.42%
2020/07/03	22	100.70	20	98.76	100.50	2	3,037	0.07%
2020/07/02	0	0.00	1	95.60	94.40	-1	2,875	-0.03%
2020/06/30	0	0.00	3	94.17	94.60	-3	2,828	-0.11%
2020/06/29	16	93.76	23	93.65	92.00	-7	2,799	-0.25%
2020/06/24	19	95.62	9	96.34	93.00	10	2,756	0.36%
2020/06/23	3	96.80	1	99.00	100.50	2	2,648	0.08%
2020/06/22	2	92.10	0	0.00	91.60	2	2,522	0.08%
2020/06/18	6	95.32	11	94.05	94.00	-5	2,462	-0.20%
2020/06/17	13	94.95	5	91.90	94.10	8	2,417	0.33%
2020/06/16	8	89.71	13	88.71	91.80	-5	2,231	-0.22%
2020/06/15	3	84.43	3	85.67	83.50	0	2,168	0.00%
2020/06/12	18	86.97	7	86.20	86.70	11	2,144	0.51%
2020/06/11	3	86.27	3	85.77	83.50	0	2,069	0.00%
2020/06/10	3	88.43	2	87.60	88.00	1	2,031	0.05%
2020/06/09	1	85.60	1	87.40	89.10	0	1,988	0.00%
2020/06/08	4	95.98	3	97.87	92.30	1	1,930	0.05%
2020/06/05	2	99.45	0	0.00	102.50	2	1,836	0.11%
2020/06/04	0	0.00	1	90.10	93.60	-1	1,711	-0.06%
2020/06/03	0	0.00	3	85.53	85.10	-3	1,615	-0.19%
2020/06/02	4	89.18	3	87.13	86.30	1	1,552	0.06%
2020/06/01	26	85.34	26	85.57	84.80	0	1,448	0.00%
2020/05/29	15	80.47	3	82.20	84.70	12	1,366	0.88%
2020/05/28	6	74.60	4	75.98	77.10	2	1,179	0.17%
2020/05/27	1	73.80	0	0.00	70.10	1	1,092	0.09%
2020/05/26	0	0.00	2	71.55	71.10	-2	962	-0.21%
2020/05/25	2	71.70	2	72.00	70.80	0	954	0.00%
2020/05/22	1	70.50	2	72.25	69.50	-1	937	-0.11%
2020/05/21	2	69.85	4	70.18	69.30	-2	901	-0.22%
2020/05/20	3	69.20	1	68.20	69.60	2	886	0.23%
2020/05/14	4	70.28	3	70.00	65.50	1	848	0.12%
2020/05/13	0	0.00	1	65.50	66.50	-1	823	-0.12%
2020/05/11	2	67.40	0	0.00	67.00	2	865	0.23%
2020/05/08	0	0.00	3	66.40	65.80	-3	866	-0.35%
2020/05/07	3	64.40	2	65.80	68.80	1	820	0.12%
2020/04/29	0	0.00	3	62.20	62.00	-3	742	-0.40%
2020/04/27	3	61.40	0	0.00	60.10	3	718	0.42%
2020/04/16	0	0.00	1	60.40	61.30	-1	702	-0.14%
2020/04/15	1	57.00	1	55.80	55.80	0	664	0.00%
2020/04/13	1	54.60	1	55.00	54.70	0	664	0.00%
2020/03/30	0	0.00	2	44.50	47.00	-2	641	-0.31%
2020/03/25	0	0.00	5	43.80	42.80	-5	638	-0.78%
2020/03/23	0	0.00	0	40.00	39.30	0	656	0.00%
2020/03/17	1	42.80	0	0.00	42.75	1	677	0.15%
2020/03/16	1	50.50	0	0.00	47.45	1	689	0.15%
2020/03/05	1	59.50	1	59.60	59.50	0	864	0.00%
2020/03/02	1	59.50	0	0.00	59.20	1	887	0.11%
2020/02/24	4	59.00	1	59.00	59.00	3	926	0.32%
2020/02/21	3	60.07	1	61.00	60.00	2	945	0.21%
2020/02/18	1	61.90	1	61.80	61.90	0	1,034	0.00%
2020/02/17	1	62.30	1	62.80	61.40	0	1,035	0.00%
2020/02/14	1	63.30	2	63.25	62.60	-1	1,035	-0.10%
2020/02/13	1	63.20	0	61.90	61.80	1	1,027	0.10%
2020/02/12	0	0.00	0	61.60	61.60	0	1,036	0.00%
2020/02/07	0	0.00	2	53.80	54.00	-2	1,046	-0.19%
2020/02/05	0	0.00	1	55.60	55.20	-1	1,111	-0.09%
2020/02/04	0	0.00	3	53.63	54.60	-3	1,225	-0.24%
2020/02/03	1	51.50	0	0.00	52.60	1	1,300	0.08%
2020/01/17	0	0.00	2	67.30	66.40	-2	1,535	-0.13%
2020/01/16	2	68.80	0	0.00	68.50	2	1,554	0.13%
2020/01/07	0	0.00	1	65.00	62.00	-1	1,644	-0.06%
2019/12/31	0	0.00	1	67.10	66.70	-1	1,760	-0.06%
2019/12/26	0	0.00	1	67.20	67.20	-1	1,808	-0.06%
2019/12/25	1	66.50	1	65.30	65.30	0	1,797	0.00%
2019/12/23	1	66.40	0	0.00	66.30	1	1,811	0.06%
2019/12/17	0	0.00	0	66.30	66.60	0	1,838	0.00%
2019/12/16	0	0.00	0	66.90	66.90	0	1,876	0.00%
2019/12/12	1	68.10	0	68.00	67.60	1	1,937	0.05%
2019/12/09	5	69.50	0	0.00	68.30	5	1,883	0.27%
2019/12/06	2	65.00	0	0.00	65.50	2	1,799	0.11%
2019/12/04	0	0.00	2	60.70	60.50	-2	1,713	-0.12%
2019/11/29	0	0.00	5	63.20	62.80	-5	1,764	-0.28%
2019/11/28	1	64.00	1	63.60	62.80	0	1,787	0.00%
2019/11/20	6	62.58	6	63.08	63.20	0	2,037	0.00%
2019/11/19	28	62.98	28	62.73	61.70	0	2,067	0.00%
2019/11/11	0	0.00	12	60.83	59.00	-12	1,951	-0.61%
2019/11/07	0	0.00	1	63.30	64.20	-1	1,919	-0.05%
2019/11/06	5	68.00	5	66.30	66.30	0	1,889	0.00%
2019/11/04	0	0.00	1	71.60	70.50	-1	1,821	-0.05%
2019/11/01	8	71.61	7	72.47	71.30	1	1,781	0.06%
2019/10/31	1	71.20	0	0.00	70.00	1	1,667	0.06%
2019/10/30	9	69.97	8	70.41	69.40	1	1,586	0.06%
2019/10/28	9	66.10	4	66.90	68.40	5	1,435	0.35%
2019/10/25	0	0.00	1	63.50	62.80	-1	1,336	-0.07%
2019/10/24	10	65.35	0	0.00	65.30	10	1,308	0.76%
2019/10/23	1	65.60	0	0.00	66.70	1	1,276	0.08%
2019/10/18	0	0.00	2	62.90	62.40	-2	1,180	-0.17%
2019/10/08	1	67.70	0	0.00	65.20	1	1,073	0.09%
2019/10/04	0	0.00	1	61.10	64.40	-1	977	-0.10%
2019/10/02	1	58.70	0	0.00	58.70	1	905	0.11%
2019/09/27	0	0.00	1	57.30	56.10	-1	886	-0.11%
2019/09/24	1	61.30	1	61.20	60.00	0	854	0.00%
2019/09/19	0	0.00	3	57.10	57.90	-3	784	-0.38%
2019/09/18	6	58.73	4	64.78	58.10	2	735	0.27%
2019/09/17	0	0.00	0	66.00	64.00	0	658	-0.01%
2019/09/16	0	0.00	0	55.90	64.00	0	651	0.00%
2019/09/11	2	62.40	2	62.30	63.30	0	640	0.00%
2019/09/06	1	65.40	0	0.00	64.60	1	620	0.16%
2019/09/04	1	65.60	3	67.60	65.60	-2	590	-0.34%
2019/09/02	0	0.00	5	75.42	75.40	-5	534	-0.94%
2019/08/30	4	76.80	1	75.80	76.00	3	504	0.59%
2019/08/29	5	72.34	0	0.00	75.50	5	470	1.06%
2019/08/28	6	70.90	2	70.95	71.50	4	423	0.94%
2019/08/27	3	65.00	1	65.00	65.00	2	294	0.68%
2019/08/26	1	58.50	1	57.40	59.10	0	263	0.00%
2019/08/23	4	56.88	0	0.00	56.50	4	209	1.91%
2019/08/02	0	0.00	1	42.90	41.85	-1	66	-1.51%
2019/08/01	0	0.00	0	41.60	41.20	0	62	0.00%
2019/07/19	1	41.80	0	0.00	42.85	1	68	1.45%
2019/06/12	0	0.00	0	40.40	40.40	0	129	-0.03%
2019/05/02	0	0.00	0	47.15	47.50	0	164	0.00%
2019/04/18	0	43.95	0	0.00	43.90	0	161	0.00%
2019/04/15	0	0.00	0	44.00	44.00	0	158	0.00%
2019/03/29	0	0.00	1	48.00	47.35	-1	146	-0.68%
2019/03/22	1	46.60	0	0.00	46.60	1	132	0.75%
2019/03/21	0	46.70	0	0.00	47.00	0	130	0.00%
2019/03/20	0	0.00	1	48.00	48.00	-1	125	-0.80%
2019/03/19	1	49.35	0	0.00	47.35	1	118	0.84%
2019/03/15	0	0.00	6	42.43	42.30	-6	95	-6.27%
2019/03/14	0	0.00	4	42.30	42.10	-4	96	-4.14%
2019/02/12	10	40.03	0	0.00	40.60	10	89	11.18%
2018/11/29	0	0.00	1	37.95	37.95	-1	79	-1.26%
2018/11/28	1	34.05	0	0.00	34.50	1	75	1.32%
2018/10/29	0	0.00	0	28.50	27.85	0	63	0.00%
2018/09/20	0	0.00	1	40.00	40.45	-1	52	-1.89%
2018/09/18	1	39.55	0	0.00	39.50	1	52	1.91%
2018/09/14	2	40.65	2	40.25	40.25	0	53	0.00%
2018/09/13	0	0.00	1	38.60	38.35	-1	53	-1.87%
2018/09/06	1	41.30	0	0.00	41.10	1	55	1.79%
2018/05/02	0	36.20	0	0.00	36.45	0	136	0.00%
2018/04/24	0	37.45	0	0.00	37.45	0	158	0.00%
2018/04/23	0	38.25	0	0.00	38.25	0	167	0.00%
2018/04/16	0	39.45	0	0.00	39.75	0	175	0.00%
2018/04/09	0	42.20	0	0.00	42.50	0	184	0.00%
2018/04/02	0	41.65	0	0.00	41.95	0	186	0.00%
2018/03/31	0	41.75	0	0.00	41.75	0	186	0.00%
2018/03/30	0	42.00	0	0.00	41.60	0	186	0.00%
2018/03/28	0	42.30	0	0.00	41.90	0	189	0.00%
2018/03/27	0	42.20	0	0.00	42.45	0	198	0.00%
2018/03/26	0	41.70	0	0.00	42.05	0	209	0.00%
2018/03/22	0	43.25	0	0.00	43.30	0	209	0.00%
2018/03/19	0	43.40	0	0.00	43.00	0	204	0.00%
2018/03/16	0	42.40	0	0.00	42.00	0	203	0.00%
2018/02/23	0	0.00	0	40.00	39.45	0	276	0.00%
2018/01/04	0	0.00	1	50.30	50.40	-1	522	-0.19%