迅得 (6438)-國票券商分點個股進出

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

迅得

(6438)

可現股當沖

股價
230.0
漲跌
▲9.0
漲幅
+4.07%
成交量
8,569張
產業
上市其他電子類股
367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

迅得 (6438)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
2024/11/21	101.1	227.95	5.5	229.09	230.00	95.6	5,055	1.89%	大買/
2024/11/20	34.5	221.04	26.4	223.87	221.00	8.1	4,933	0.16%
2024/11/19	83.4	223.60	80.4	223.63	224.00	3	4,838	0.06%
2024/11/18	11.5	213.14	9.6	215.37	204.00	1.9	4,747	0.04%
2024/11/15	7.9	220.95	9.6	219.82	220.50	-1.6	4,679	-0.03%
2024/11/14	8.6	217.35	7.7	221.12	215.50	0.8	4,613	0.02%
2024/11/13	12.5	220.46	8.5	215.08	220.50	4	4,539	0.09%
2024/11/12	33.4	207.10	42.2	206.95	208.00	-8.8	4,444	-0.20%
2024/11/11	0	0.00	3	214.67	214.00	-3	4,400	-0.07%
2024/11/08	55.3	215.57	11.5	218.80	215.00	43.8	4,384	1.00%
2024/11/07	28.5	211.24	9.3	213.87	220.00	19.2	4,304	0.45%
2024/11/06	36	209.72	12.1	206.07	213.00	23.9	4,148	0.58%
2024/11/05	36.7	202.92	4	201.77	202.00	32.7	4,035	0.81%
2024/11/04	2	209.50	4.2	206.52	199.00	-2.2	3,986	-0.05%
2024/11/01	1.5	201.79	2.8	201.48	199.00	-1.3	3,894	-0.03%
2024/10/30	7.2	203.59	14.6	203.55	201.00	-7.4	3,875	-0.19%
2024/10/29	9.9	206.19	17.6	206.41	204.50	-7.7	3,840	-0.20%
2024/10/28	9.6	205.98	8.8	208.42	204.50	0.7	3,767	0.02%
2024/10/25	5.8	213.38	19.2	212.39	213.00	-13.4	3,709	-0.36%
2024/10/24	9.1	218.12	42.2	219.31	217.50	-33.1	3,653	-0.90%
2024/10/23	7.1	223.07	11.6	223.08	222.00	-4.6	3,497	-0.13%
2024/10/22	15.3	223.60	21.1	225.12	222.00	-5.8	3,437	-0.17%
2024/10/21	17	219.82	42.1	222.47	226.50	-25.1	3,317	-0.76%
2024/10/18	20.5	208.90	14.2	203.26	213.00	6.4	3,005	0.21%
2024/10/17	9	191.78	11	190.95	194.00	-2	2,822	-0.07%
2024/10/16	17.4	187.96	17.5	184.67	190.50	-0.1	2,796	0.00%
2024/10/15	15.7	188.67	16.5	186.85	186.00	-0.8	2,776	-0.03%
2024/10/14	22.6	178.50	40.1	179.27	185.00	-17.4	2,673	-0.65%
2024/10/11	16	182.63	4.7	184.63	182.50	11.3	2,550	0.44%
2024/10/09	14.9	186.56	8.3	184.43	180.50	6.6	2,500	0.26%
2024/10/08	22.9	184.03	10.6	181.88	180.50	12.3	2,354	0.52%
2024/10/07	24	175.94	12.2	175.82	177.00	11.8	2,125	0.56%
2024/10/04	4.2	162.27	66.5	166.16	161.00	-62.4	2,106	-2.96%
2024/10/01	83	162.83	26.1	158.47	164.00	57	2,015	2.83%
2024/09/30	20.1	149.80	10	147.93	149.50	10.1	1,995	0.51%
2024/09/27	2	144.25	9.8	142.42	141.50	-7.8	1,906	-0.41%
2024/09/26	10.2	144.08	68.8	144.08	144.00	-58.7	1,888	-3.11%
2024/09/25	111.2	148.14	74.7	148.21	149.50	36.5	1,873	1.95%	大買/
2024/09/24	5.5	138.90	15.3	138.00	136.00	-9.8	1,773	-0.55%
2024/09/23	76	139.25	19.1	140.89	138.50	56.9	1,762	3.23%
2024/09/20	0.6	131.00	10.8	131.93	132.00	-10.2	1,696	-0.60%
2024/09/19	1.4	128.54	13.3	130.12	131.00	-11.9	1,679	-0.71%
2024/09/18	13.8	132.72	2.5	132.12	129.00	11.3	1,661	0.68%
2024/09/16	0.2	127.28	0	0.00	127.00	0.2	1,593	0.01%
2024/09/13	0	125.00	4.5	127.01	126.50	-4.5	1,586	-0.28%
2024/09/12	3.7	126.17	1.2	126.50	126.00	2.5	1,582	0.16%
2024/09/11	0.2	120.53	0	0.00	122.00	0.2	1,565	0.01%
2024/09/10	0	0.00	0.8	122.01	119.50	-0.8	1,566	-0.05%
2024/09/09	0.5	118.40	0.1	119.50	119.50	0.3	1,549	0.02%
2024/09/06	0.1	117.95	0	0.00	118.50	0.1	1,549	0.01%
2024/09/05	0	0.00	0.3	116.50	116.00	-0.3	1,549	-0.02%
2024/09/04	0	0.00	2.2	118.51	118.00	-2.2	1,548	-0.14%
2024/09/03	0.1	122.25	1.2	121.65	121.50	-1.1	1,541	-0.07%
2024/09/02	0	0.00	0.9	124.06	123.00	-0.9	1,540	-0.06%
2024/08/30	2.2	127.05	1.7	125.18	124.50	0.5	1,538	0.03%
2024/08/29	1.2	127.85	2.6	125.44	127.00	-1.3	1,553	-0.09%
2024/08/28	3.7	128.63	11.5	127.07	126.50	-7.8	1,540	-0.50%
2024/08/27	6.7	124.65	2.5	126.39	126.00	4.2	1,520	0.27%
2024/08/26	7.1	124.69	0.3	123.94	123.00	6.8	1,503	0.45%
2024/08/23	0.3	118.28	0.1	117.50	120.00	0.2	1,474	0.01%
2024/08/22	3.1	117.19	9.2	116.89	117.00	-6	1,466	-0.41%
2024/08/21	0	0.00	0.3	115.10	115.50	-0.3	1,458	-0.02%
2024/08/20	1.3	115.00	0	0.00	115.00	1.3	1,461	0.09%
2024/08/19	0	0.00	0.2	112.00	114.50	-0.2	1,471	-0.01%
2024/08/16	0.2	110.46	0	0.00	111.00	0.2	1,469	0.01%
2024/08/15	0	0.00	0.1	108.28	108.00	-0.1	1,465	-0.01%
2024/08/14	0	107.00	0	0.00	105.50	0	1,462	0.00%
2024/08/13	0	0.00	1	105.50	106.50	-1	1,470	-0.07%
2024/08/12	0	0.00	0.5	108.94	107.00	-0.5	1,500	-0.03%
2024/08/09	0	111.50	3	111.50	111.50	-3	1,492	-0.20%
2024/08/08	0	0.00	0.3	108.69	108.00	-0.3	1,492	-0.02%
2024/08/07	0.3	108.74	2.2	110.07	110.00	-1.9	1,501	-0.13%
2024/08/06	2.5	103.55	6.4	100.89	105.00	-3.9	1,521	-0.26%
2024/08/05	3	104.83	27	104.83	104.50	-24	1,537	-1.56%
2024/08/02	0	0.00	0.5	118.13	115.50	-0.5	1,521	-0.03%
2024/08/01	1	118.00	0	0.00	117.00	1	1,520	0.07%
2024/07/30	1	112.50	0.8	113.82	115.50	0.2	1,528	0.01%
2024/07/29	0	0.00	11.9	113.90	112.50	-11.9	1,531	-0.78%
2024/07/26	0	0.00	11.8	115.42	114.50	-11.8	1,527	-0.77%
2024/07/23	5	120.50	0.5	120.99	118.50	4.5	1,546	0.29%
2024/07/22	0.5	121.02	7.5	121.17	118.00	-7	1,563	-0.45%
2024/07/19	1	126.50	10.9	126.50	124.00	-9.9	1,552	-0.64%
2024/07/18	8.2	128.11	12	127.22	127.00	-3.8	1,553	-0.25%
2024/07/17	10	130.59	4	129.75	129.00	6	1,528	0.39%
2024/07/16	1	129.50	6	130.08	130.00	-5	1,493	-0.33%
2024/07/15	4	128.50	0	0.00	129.50	4	1,484	0.27%
2024/07/12	5.2	128.45	10	127.06	126.00	-4.8	1,487	-0.32%
2024/07/11	10.7	129.56	2	130.25	129.00	8.7	1,527	0.57%
2024/07/10	12	128.92	2.7	126.98	127.00	9.4	1,546	0.61%
2024/07/09	9.1	128.26	16.4	125.28	124.50	-7.4	1,562	-0.47%
2024/07/08	5.4	127.92	13.5	127.60	128.50	-8	1,610	-0.50%
2024/07/05	21.4	129.79	13.2	130.49	129.00	8.2	1,558	0.53%
2024/07/04	52.8	127.31	4	126.60	129.00	48.8	1,511	3.23%
2024/07/03	2	118.74	0.7	118.81	120.50	1.4	1,412	0.10%
2024/07/02	0	0.00	0	118.15	117.50	0	1,439	0.00%
2024/07/01	20	121.53	3	120.84	121.50	17	1,625	1.04%
2024/06/28	1	119.00	1	118.49	117.50	0	1,716	0.00%
2024/06/27	2	115.75	1.2	117.06	115.50	0.8	1,708	0.05%
2024/06/26	19	117.03	4.4	116.47	118.00	14.6	1,692	0.87%
2024/06/25	0	0.00	12.4	110.05	109.50	-12.4	1,663	-0.74%
2024/06/24	16	113.47	2	113.48	113.50	14	1,686	0.83%
2024/06/21	2	114.00	0	0.00	114.00	2	1,692	0.12%
2024/06/19	1	114.00	0	0.00	114.00	1	1,716	0.06%
2024/06/18	0	0.00	1.4	115.84	115.00	-1.4	1,739	-0.08%
2024/06/17	0	0.00	0.8	116.00	115.00	-0.8	1,807	-0.04%
2024/06/14	0	0.00	6.7	114.76	114.50	-6.7	1,884	-0.36%
2024/06/13	2	115.00	0.1	116.00	115.50	1.9	1,918	0.10%
2024/06/12	2	114.00	1	114.98	114.50	1	1,997	0.05%
2024/06/11	0	0.00	0	114.00	113.50	0	2,010	0.00%
2024/06/07	1	114.50	0	0.00	114.00	1	2,035	0.05%
2024/06/06	1	113.00	1	114.96	113.00	0	2,053	0.00%
2024/06/05	1	115.50	2	115.00	113.50	-1	2,055	-0.05%
2024/06/04	2	114.25	19.4	114.66	113.00	-17.4	2,085	-0.83%
2024/06/03	0	118.00	0.6	118.00	118.50	-0.6	2,090	-0.03%
2024/05/31	0	0.00	2.1	118.14	117.00	-2.1	2,103	-0.10%
2024/05/30	1	117.00	6.9	118.28	117.00	-5.9	2,122	-0.28%
2024/05/29	3	119.50	0	0.00	119.50	3	2,154	0.14%
2024/05/28	1	119.50	3	120.19	119.50	-2	2,181	-0.09%
2024/05/27	1	120.50	1	120.63	119.50	0	2,268	0.00%
2024/05/24	0	0.00	2.3	120.00	119.50	-2.3	2,430	-0.10%
2024/05/23	3	119.67	4.7	120.61	119.00	-1.7	2,444	-0.07%
2024/05/22	1	123.50	0.9	124.24	123.50	0.1	2,488	0.00%
2024/05/21	0	0.00	1.7	123.78	123.50	-1.7	2,510	-0.07%
2024/05/20	0	0.00	5.2	123.96	123.00	-5.2	2,523	-0.21%
2024/05/17	6	125.91	0	0.00	125.00	6	2,535	0.24%
2024/05/16	0	0.00	5	124.60	126.00	-5	2,538	-0.20%
2024/05/15	0	0.00	1.1	122.58	121.00	-1.1	2,509	-0.04%
2024/05/14	2.1	123.22	0	0.00	123.00	2.1	2,509	0.08%
2024/05/13	0	123.00	0.1	122.00	122.50	-0.1	2,513	0.00%
2024/05/10	4.1	122.41	2.5	122.37	121.50	1.7	2,503	0.07%
2024/05/09	0	121.50	3.6	120.26	123.00	-3.6	2,474	-0.15%
2024/05/08	1	117.00	4.1	118.17	118.00	-3.1	2,444	-0.13%
2024/05/07	0	0.00	7.3	120.14	119.00	-7.3	2,433	-0.30%
2024/05/06	0	0.00	5.3	121.39	120.00	-5.3	2,423	-0.22%
2024/05/03	0	0.00	11	123.98	122.50	-11	2,412	-0.46%
2024/05/02	0	0.00	0.5	127.07	126.00	-0.5	2,403	-0.02%
2024/04/30	0	0.00	4.6	128.28	128.00	-4.6	2,397	-0.19%
2024/04/29	5	130.52	0.5	129.55	129.50	4.5	2,401	0.19%
2024/04/26	0	0.00	2.7	126.93	126.00	-2.7	2,377	-0.12%
2024/04/25	0	0.00	2.9	123.85	123.50	-2.9	2,357	-0.12%
2024/04/24	4.2	127.07	2.3	127.13	126.00	1.9	2,350	0.08%
2024/04/23	0.2	122.00	0.6	122.92	122.50	-0.5	2,327	-0.02%
2024/04/22	0.6	121.83	1	123.00	120.50	-0.4	2,321	-0.02%
2024/04/19	1	124.50	27.6	120.50	122.50	-26.6	2,308	-1.15%
2024/04/18	12.3	132.26	2.7	130.77	129.00	9.6	2,258	0.42%
2024/04/17	11.7	131.83	2	131.50	133.00	9.7	2,224	0.43%
2024/04/16	0	0.00	6.9	130.22	125.50	-6.9	2,171	-0.32%
2024/04/15	10	134.90	5	134.70	136.50	5	2,096	0.24%
2024/04/12	9	132.83	3.3	135.36	136.00	5.7	2,025	0.28%
2024/04/11	0	0.00	3.6	127.50	126.50	-3.6	1,920	-0.19%
2024/04/10	0	0.00	5.9	128.97	128.00	-5.9	1,910	-0.31%
2024/04/08	2	134.50	0.7	134.08	131.00	1.3	1,857	0.07%
2024/04/03	6.1	134.97	9.9	135.00	135.00	-3.8	1,799	-0.21%
2024/04/02	63.5	131.89	29	131.77	135.50	34.5	1,593	2.17%
2024/04/01	0.8	123.50	1.9	123.51	123.50	-1.1	1,439	-0.08%
2024/03/29	0	0.00	0.2	121.17	120.00	-0.2	1,420	-0.01%
2024/03/28	0	122.25	2.1	123.27	121.50	-2.1	1,413	-0.15%
2024/03/27	2.5	123.45	3.3	123.15	123.00	-0.9	1,399	-0.06%
2024/03/26	2.1	118.51	3.8	119.72	118.00	-1.8	1,369	-0.13%
2024/03/25	0	0.00	0.6	123.03	120.50	-0.6	1,349	-0.04%
2024/03/22	0	123.00	2.1	122.07	123.00	-2.1	1,337	-0.16%
2024/03/21	20.1	124.99	132.8	122.98	123.50	-112.7	1,322	-8.52%	大賣/鉅額交易
2024/03/20	67.8	125.87	40.7	123.82	122.50	27.1	1,297	2.09%
2024/03/19	94.7	122.82	143.1	121.89	121.50	-48.4	1,232	-3.93%	大賣/
2024/03/18	130.1	115.27	13.3	116.60	116.00	116.8	1,151	10.14%	大買/鉅額交易
2024/03/15	1.3	111.08	1.2	114.67	112.50	0.1	1,122	0.01%
2024/03/14	0	105.50	6.1	105.24	107.00	-6.1	1,043	-0.58%
2024/03/13	0	0.00	1.8	109.33	106.00	-1.8	1,038	-0.18%
2024/03/12	1	111.50	9	111.65	111.00	-8	1,024	-0.78%
2024/03/11	0	112.50	3.2	112.23	112.50	-3.2	1,015	-0.31%
2024/03/08	0.1	114.47	17.3	112.75	112.50	-17.2	1,021	-1.69%
2024/03/07	4.3	118.44	1.2	120.42	117.00	3.1	1,002	0.31%
2024/03/06	0	0.00	3	118.50	118.50	-3	979	-0.31%
2024/03/05	2	117.50	1.5	119.43	117.50	0.5	996	0.05%
2024/03/04	3.5	119.28	3.8	118.51	120.00	-0.3	977	-0.03%
2024/03/01	0.2	118.63	12.5	119.26	120.00	-12.3	942	-1.30%
2024/02/29	36.8	120.37	62.9	117.07	120.50	-26.1	912	-2.86%
2024/02/27	113.1	117.85	4	114.63	115.50	109.1	824	13.24%	大買/鉅額交易
2024/02/26	1	109.50	17.1	110.00	111.50	-16.1	660	-2.44%
2024/02/23	14.1	112.61	2.9	112.08	112.00	11.2	647	1.73%
2024/02/22	4.9	109.39	17.4	109.12	109.00	-12.5	595	-2.10%
2024/02/21	0.4	107.00	27	107.76	108.00	-26.6	570	-4.67%
2024/02/20	39	106.85	4.3	106.93	107.00	34.7	560	6.20%
2024/02/19	0.3	105.50	6	106.50	106.00	-5.7	547	-1.05%
2024/02/15	0	0.00	0.4	103.58	103.00	-0.4	574	-0.07%
2024/02/05	0	0.00	1.1	103.00	102.00	-1.1	604	-0.18%
2024/02/02	0	0.00	1.4	105.00	105.00	-1.4	623	-0.23%
2024/01/18	0	0.00	0.9	102.00	101.50	-0.9	723	-0.12%
2024/01/12	0	0.00	3.3	102.75	102.50	-3.3	826	-0.40%
2024/01/11	0	0.00	0.6	103.91	103.00	-0.6	830	-0.07%
2024/01/10	0	0.00	8.7	102.56	102.00	-8.7	838	-1.03%
2024/01/09	2	102.75	1.6	103.36	102.50	0.4	842	0.05%
2024/01/08	0	0.00	3.4	104.45	103.00	-3.4	848	-0.40%
2024/01/05	0	0.00	0	105.50	104.50	0	879	0.00%
2024/01/04	0	0.00	11.3	104.66	104.00	-11.3	923	-1.22%
2024/01/03	0.1	106.01	0.3	106.04	106.00	-0.2	947	-0.03%
2024/01/02	0	106.00	0	0.00	107.00	0	968	0.00%
2023/12/29	0	0.00	0	105.00	104.50	0	1,027	0.00%
2023/12/28	0	104.50	0	0.00	104.50	0	1,067	0.00%
2023/12/27	0	0.00	0.1	104.00	104.50	-0.1	1,117	-0.01%
2023/12/26	0	0.00	0.8	103.55	103.00	-0.8	1,131	-0.07%
2023/12/25	0	0.00	1.1	103.50	103.00	-1.1	1,128	-0.10%
2023/12/22	0	0.00	2	103.50	103.50	-2	1,128	-0.18%
2023/12/21	0	0.00	2	102.75	103.50	-2	1,130	-0.18%
2023/12/19	0	0.00	0.5	103.80	103.00	-0.5	1,127	-0.04%
2023/12/18	0	0.00	0.7	105.00	103.50	-0.7	1,128	-0.06%
2023/12/15	0	0.00	0.7	105.71	104.50	-0.7	1,129	-0.06%
2023/12/12	0	0.00	0	104.50	104.00	0	1,137	0.00%
2023/12/11	0	0.00	0.1	104.50	105.00	-0.1	1,131	-0.01%
2023/12/08	2	103.25	0.5	104.00	103.50	1.5	1,129	0.13%
2023/12/07	0	0.00	4.7	105.47	104.00	-4.7	1,119	-0.42%
2023/12/06	0	107.25	0.7	108.50	106.50	-0.7	1,112	-0.07%
2023/12/05	0	0.00	0.1	108.92	109.00	-0.1	1,115	-0.01%
2023/12/04	0	0.00	0	110.50	110.00	0	1,141	0.00%
2023/12/01	0	0.00	0	109.00	108.50	0	1,132	0.00%
2023/11/30	0	0.00	2.4	110.24	109.00	-2.4	1,144	-0.21%
2023/11/29	0	0.00	0	108.50	108.50	0	1,129	0.00%
2023/11/28	0	0.00	0.1	108.49	107.50	-0.1	1,175	-0.01%
2023/11/24	0.1	108.50	0	0.00	108.00	0.1	1,248	0.00%
2023/11/23	0	0.00	0.1	109.50	108.50	-0.1	1,245	-0.01%
2023/11/22	0.1	108.36	2	108.75	109.00	-1.9	1,239	-0.15%
2023/11/21	10	108.00	0	0.00	108.00	10	1,230	0.81%
2023/11/20	1	108.00	13	108.00	108.50	-12	1,224	-0.98%
2023/11/17	12	108.08	5	107.40	107.50	7	1,220	0.57%
2023/11/16	7	107.86	1	107.50	107.50	6	1,212	0.50%
2023/11/15	11	107.14	1.1	107.11	107.00	9.9	1,210	0.82%
2023/11/14	10.1	107.99	0	0.00	108.00	10.1	1,187	0.85%
2023/11/13	5	108.60	0.1	109.00	108.00	4.9	1,174	0.42%
2023/11/10	1.1	107.10	1.2	107.58	107.00	-0.1	1,166	-0.01%
2023/11/09	0.2	105.00	5.2	107.08	107.00	-5	1,143	-0.43%
2023/11/08	0.2	105.00	1.3	104.14	104.00	-1.1	1,114	-0.09%
2023/11/07	1	103.00	1.1	102.09	102.00	-0.1	1,133	-0.01%
2023/11/06	2.1	103.00	2	103.25	103.00	0	1,148	0.00%
2023/11/03	0.1	101.50	0	101.00	101.00	0.1	1,147	0.01%
2023/11/02	0.1	100.01	0	0.00	100.00	0.1	1,147	0.01%
2023/11/01	1.1	99.78	0	0.00	99.00	1.1	1,149	0.09%
2023/10/31	0	100.43	0.7	101.99	99.30	-0.6	1,144	-0.06%
2023/10/30	0	0.00	0	103.50	102.00	0	1,154	0.00%
2023/10/27	0	0.00	0.1	105.51	103.00	-0.1	1,154	0.00%
2023/10/26	0.1	105.03	0	0.00	105.00	0.1	1,172	0.00%
2023/10/25	37	106.55	0	0.00	105.50	37	1,164	3.18%
2023/10/24	0	106.00	0.5	105.33	106.50	-0.5	1,167	-0.04%
2023/10/23	2.5	106.59	0.3	107.52	105.00	2.2	1,182	0.18%
2023/10/20	0.3	106.92	11	104.64	106.50	-10.7	1,163	-0.92%
2023/10/19	0	0.00	0.3	102.00	102.00	-0.3	1,117	-0.03%
2023/10/18	0	0.00	20	102.13	103.00	-20	1,117	-1.79%
2023/10/17	0	0.00	4	104.38	103.50	-4	1,120	-0.36%
2023/10/16	0	0.00	6.1	106.02	104.00	-6.1	1,119	-0.54%
2023/10/13	7	109.36	4	108.88	107.00	3	1,122	0.27%
2023/10/12	44	109.03	0.1	108.50	108.50	43.9	1,100	3.99%
2023/10/11	0.1	107.00	1	107.50	107.00	-0.9	1,063	-0.09%
2023/10/06	0	0.00	1.2	108.00	108.00	-1.2	1,041	-0.11%
2023/10/05	22.2	107.99	0.3	106.29	107.00	21.8	1,021	2.13%
2023/10/04	1.3	106.08	0	105.50	106.00	1.3	959	0.14%
2023/10/03	0	103.00	0	0.00	105.50	0	924	0.00%
2023/10/02	0	0.00	1	103.00	104.00	-1	884	-0.11%
2023/09/28	1	101.00	1	101.50	101.50	0	893	0.00%
2023/09/25	0	0.00	1	101.50	101.00	-1	1,017	-0.10%
2023/09/21	1	99.90	0.3	101.00	99.50	0.7	1,031	0.07%
2023/09/19	1.7	102.42	0	103.50	101.50	1.7	1,039	0.17%
2023/09/18	0	103.50	0	0.00	103.50	0	1,040	0.00%
2023/09/15	0	0.00	0.3	103.50	102.00	-0.3	1,046	-0.03%
2023/09/14	0	102.00	0	0.00	103.50	0	1,047	0.00%
2023/09/13	0	0.00	0.3	103.50	102.50	-0.3	1,057	-0.03%
2023/09/12	0	0.00	0	102.50	102.00	0	1,069	0.00%
2023/09/11	0.9	102.00	0	0.00	101.00	0.9	1,082	0.08%
2023/09/08	0	0.00	0.3	104.50	102.50	-0.3	1,082	-0.03%
2023/09/07	0.3	106.00	2	106.50	106.00	-1.7	1,085	-0.16%
2023/09/06	1	105.00	0	0.00	104.50	1	1,059	0.09%
2023/09/04	0	0.00	2	106.00	106.00	-2	1,111	-0.18%
2023/09/01	2	104.25	0	0.00	104.50	2	1,162	0.17%
2023/08/31	1	105.00	1	107.49	106.00	0	1,124	0.00%
2023/08/30	0	98.70	1	99.20	99.40	-1	1,060	-0.09%
2023/08/29	0	0.00	0	98.07	97.70	0	1,099	0.00%
2023/08/28	0	0.00	0.9	98.13	97.10	-0.9	1,119	-0.08%
2023/08/25	0.7	98.50	0.6	98.53	97.60	0.1	1,160	0.01%
2023/08/24	0.2	99.50	1.2	99.11	98.50	-1.1	1,218	-0.09%
2023/08/23	1.2	98.51	1.5	98.80	98.60	-0.3	1,255	-0.02%
2023/08/22	0.5	98.95	0.4	98.69	98.50	0.1	1,262	0.01%
2023/08/21	2.4	99.24	0.4	99.27	99.10	2	1,293	0.16%
2023/08/18	0.2	100.50	0	0.00	100.00	0.2	1,298	0.02%
2023/08/17	1	102.00	1.1	102.00	101.00	-0.1	1,299	-0.01%
2023/08/16	2	102.00	1.2	101.78	102.00	0.8	1,299	0.06%
2023/08/15	1	98.70	0.2	99.44	98.90	0.8	1,281	0.06%
2023/08/14	0	98.44	1.8	98.73	98.50	-1.8	1,285	-0.14%
2023/08/11	1.2	98.16	5	98.13	97.10	-3.8	1,291	-0.30%
2023/08/10	1	103.50	0	0.00	104.00	1	1,261	0.08%
2023/08/02	0	0.00	0.4	108.81	108.00	-0.4	1,295	-0.03%
2023/08/01	0	0.00	0	113.50	111.00	0	1,330	0.00%
2023/07/31	0	112.17	0.1	113.50	112.50	-0.1	1,353	-0.01%
2023/07/28	0	0.00	0.1	110.00	110.50	-0.1	1,337	-0.01%
2023/07/27	0.1	109.00	0	0.00	109.50	0.1	1,346	0.01%
2023/07/26	2	110.75	2.1	111.47	109.00	-0.1	1,367	-0.01%
2023/07/24	2	111.50	1	112.00	112.00	1	1,337	0.07%
2023/07/21	0	0.00	0	114.00	113.50	0	1,328	0.00%
2023/07/20	0	113.50	15	115.00	115.00	-15	1,347	-1.11%
2023/07/19	0	0.00	1.3	114.44	113.00	-1.3	1,343	-0.10%
2023/07/18	0	0.00	5.7	114.19	113.50	-5.7	1,371	-0.42%
2023/07/17	0	115.50	0.5	116.00	115.50	-0.5	1,370	-0.04%
2023/07/13	0	0.00	5	112.21	111.50	-5	1,400	-0.35%
2023/07/12	1	111.50	5.7	112.00	111.50	-4.7	1,434	-0.33%
2023/07/11	3	114.33	0	0.00	113.50	3	1,420	0.21%
2023/07/10	4	114.13	3.5	114.08	114.00	0.5	1,422	0.04%
2023/07/07	4	112.63	4.5	113.99	113.00	-0.5	1,419	-0.04%
2023/07/06	3	115.83	7.7	115.39	115.00	-4.7	1,415	-0.33%
2023/07/05	7.1	120.34	29.1	119.59	120.00	-22	1,398	-1.57%
2023/07/04	1.1	121.16	2	120.75	121.00	-0.9	1,376	-0.06%
2023/07/03	4	116.00	0	0.00	117.00	4	1,298	0.31%
2023/06/30	0	0.00	2	114.75	115.50	-2	1,314	-0.15%
2023/06/27	0	0.00	3.7	113.43	111.00	-3.7	1,309	-0.28%
2023/06/21	0	0.00	1.3	113.10	112.50	-1.3	1,294	-0.10%
2023/06/20	0	0.00	1	112.90	112.50	-1	1,281	-0.08%
2023/06/16	0	0.00	3.3	115.46	114.00	-3.3	1,268	-0.26%
2023/06/15	0	0.00	0.9	114.03	114.00	-0.9	1,256	-0.07%
2023/06/14	0	0.00	0.3	115.50	115.00	-0.3	1,245	-0.02%
2023/06/09	1	116.00	0	0.00	116.00	1	1,207	0.08%
2023/06/08	1	117.00	0	117.50	116.00	1	1,193	0.08%
2023/06/07	1	113.04	4	116.25	117.00	-3	1,144	-0.26%
2023/06/06	1	110.50	0.1	111.88	111.00	0.9	1,077	0.09%
2023/06/05	1	114.00	0.2	114.73	113.00	0.8	1,069	0.08%
2023/06/02	0.1	112.87	1	114.50	114.00	-0.9	1,061	-0.09%
2023/06/01	2	107.50	2.9	108.28	108.50	-0.9	1,027	-0.09%
2023/05/31	2	110.00	9.1	110.51	110.00	-7.1	1,015	-0.70%
2023/05/30	45	116.29	1	115.00	117.00	44	989	4.45%
2023/05/29	1	114.00	0	0.00	113.50	1	935	0.11%
2023/05/26	1	112.50	0	0.00	112.50	1	897	0.11%
2023/05/25	0	0.00	4	113.00	113.00	-4	889	-0.45%
2023/05/24	0	0.00	0	116.00	114.50	0	857	0.00%
2023/05/23	0	0.00	0.1	116.50	115.50	-0.1	849	-0.01%
2023/05/19	5	115.10	0.1	116.00	115.00	4.9	849	0.58%
2023/05/18	0	0.00	0.1	117.00	115.50	-0.1	837	-0.01%
2023/05/17	15	116.00	0.3	116.50	116.50	14.7	828	1.77%
2023/05/16	0	0.00	10.6	115.58	115.50	-10.6	812	-1.30%
2023/05/15	0	0.00	0	116.00	114.50	0	806	0.00%
2023/05/12	0	115.00	0	0.00	116.00	0	804	0.00%
2023/05/11	1	116.00	0.1	115.04	113.50	0.9	797	0.11%
2023/05/10	0	117.00	0.1	117.50	117.50	-0.1	781	-0.02%
2023/05/09	0.1	114.50	1.1	116.90	115.50	-0.9	774	-0.12%
2023/05/08	42.1	120.37	5.1	120.00	119.00	37	749	4.93%
2023/05/05	0.1	118.20	10.1	119.99	116.00	-10	697	-1.44%
2023/05/04	0	115.50	0	115.50	116.50	0	684	0.00%
2023/05/03	0	115.69	0.8	117.04	116.50	-0.8	677	-0.12%
2023/05/02	6	117.23	0.1	116.50	117.00	5.9	661	0.90%
2023/04/28	0.1	112.50	0	111.80	112.00	0.1	628	0.01%
2023/04/27	0	110.20	0	110.50	110.50	0	621	0.00%
2023/04/26	0	107.50	1.1	109.85	110.00	-1.1	617	-0.18%
2023/04/25	1.1	107.70	0	0.00	108.50	1.1	614	0.18%
2023/04/24	0	0.00	0.4	113.42	113.00	-0.4	591	-0.08%
2023/04/21	0.2	112.72	0.8	113.29	111.00	-0.6	585	-0.10%
2023/04/20	0	111.83	0.1	111.66	112.50	0	552	-0.01%
2023/04/19	1.1	113.49	0.2	113.37	113.00	0.9	541	0.16%
2023/04/18	0.2	111.50	0.3	112.85	111.50	-0.2	518	-0.03%
2023/04/17	0.2	110.08	0	108.50	112.00	0.2	494	0.03%
2023/04/14	0.1	105.50	0	0.00	106.00	0.1	461	0.02%
2023/04/13	0.1	105.00	0	104.50	105.00	0.1	457	0.01%
2023/04/12	0	106.00	0	106.00	106.00	0	447	0.00%
2023/04/11	0	107.00	1	108.00	106.50	-1	440	-0.23%
2023/04/10	0	106.00	0.3	104.56	107.00	-0.3	430	-0.06%
2023/04/07	2.3	104.88	4	104.62	104.50	-1.7	419	-0.42%
2023/04/06	1	104.50	0	103.40	105.50	1	408	0.25%
2023/03/31	1	105.50	0.2	105.50	105.00	0.8	399	0.20%
2023/03/30	0.2	101.46	0	0.00	102.50	0.2	367	0.05%
2023/03/29	0	102.50	0	0.00	98.60	0	349	0.00%
2023/03/24	0	107.77	0	0.00	99.40	0	347	0.00%
2023/03/09	1	100.00	0	0.00	99.70	1	342	0.29%
2023/03/07	0	0.00	0	101.00	100.00	0	334	0.00%
2023/03/06	0	101.09	0	0.00	101.50	0	326	0.00%
2023/03/03	0	101.00	0.1	101.72	100.50	-0.1	318	-0.02%
2023/03/02	0.1	98.22	1	99.90	100.50	-0.9	310	-0.30%
2023/02/21	0	0.00	0	101.00	99.70	0	282	0.00%
2023/02/20	0	99.00	0	98.90	100.00	0	283	0.00%
2023/02/17	0	97.50	0	97.50	97.80	0	280	0.00%
2023/02/16	0	97.00	0	0.00	97.40	0	279	0.00%
2023/02/13	0	96.00	0	0.00	96.80	0	290	0.00%
2023/02/09	1	96.90	0	0.00	96.80	1	293	0.34%
2023/02/08	2	96.70	0.5	97.20	96.80	1.5	290	0.51%
2023/02/07	0.5	96.57	0	0.00	97.20	0.5	290	0.18%
2023/02/06	0	0.00	10.8	95.55	95.30	-10.8	287	-3.76%
2023/02/03	0	97.45	0	0.00	96.50	0	286	0.00%
2023/01/31	0	0.00	1	92.00	92.10	-1	260	-0.38%
2023/01/30	0	0.00	0.1	91.20	91.60	-0.1	264	-0.05%
2023/01/17	0.1	90.40	0	0.00	90.10	0.1	268	0.05%
2023/01/16	0	0.00	0.1	90.37	90.20	-0.1	274	-0.05%
2023/01/13	1.1	91.00	12.3	90.91	90.40	-11.1	281	-3.96%
2023/01/12	1	90.50	1	90.70	90.40	0	291	0.00%
2023/01/11	0.3	90.80	0	91.20	90.20	0.3	296	0.10%
2023/01/10	0	90.10	0	0.00	89.80	0	299	0.00%
2023/01/09	0	0.00	1	90.40	90.00	-1	312	-0.32%
2023/01/05	0	0.00	1	89.39	88.80	-1	333	-0.31%
2023/01/04	1	89.22	0.7	90.62	88.70	0.4	337	0.11%
2023/01/03	0.7	86.41	0	0.00	86.40	0.7	334	0.20%
2022/12/28	0	0.00	0.5	85.78	85.50	-0.5	373	-0.14%
2022/12/27	0.5	86.80	0	87.25	86.50	0.5	393	0.12%
2022/12/26	0	86.10	0	0.00	86.50	0	401	0.01%
2022/12/23	0	0.00	0.3	86.15	86.20	-0.3	407	-0.08%
2022/12/22	0	0.00	0.2	87.00	86.80	-0.2	412	-0.06%
2022/12/21	0.6	86.04	1	86.70	86.50	-0.4	422	-0.10%
2022/12/20	0	0.00	2.2	85.45	85.20	-2.2	428	-0.51%
2022/12/19	0	0.00	0.1	88.99	88.20	-0.1	435	-0.02%
2022/12/16	0.1	89.40	0	90.60	89.50	0.1	438	0.02%
2022/12/14	1	89.10	0.1	89.59	89.20	0.9	447	0.21%
2022/12/13	0	88.10	0	89.00	88.90	0	453	0.00%
2022/12/12	0.1	88.00	6.2	87.97	88.20	-6.1	479	-1.27%
2022/12/09	0	0.00	1	89.21	88.50	-1	519	-0.19%
2022/12/08	0.4	88.96	0.1	89.49	89.90	0.4	571	0.07%
2022/12/07	1.8	90.90	0.1	91.30	89.10	1.6	579	0.28%
2022/12/06	0.1	90.40	38.7	90.44	89.40	-38.6	592	-6.51%
2022/12/05	3.3	91.44	1	91.70	91.50	2.3	603	0.38%
2022/12/02	0	89.40	0.9	89.95	90.00	-0.9	600	-0.15%
2022/12/01	0	0.00	0.4	89.30	88.00	-0.4	595	-0.07%
2022/11/29	16	86.96	0	0.00	87.10	16	595	2.69%
2022/11/28	1	87.40	0	0.00	86.90	1	595	0.17%
2022/11/25	0	0.00	5.1	86.94	86.90	-5.1	596	-0.85%
2022/11/23	0	0.00	0.2	86.74	86.20	-0.2	594	-0.03%
2022/11/22	3	85.83	2	86.05	85.80	1	598	0.17%
2022/11/21	0.4	85.87	0	0.00	86.00	0.4	600	0.07%
2022/11/18	0.2	86.30	0.5	85.89	85.10	-0.3	599	-0.06%
2022/11/17	1.7	85.82	0	85.20	85.90	1.7	599	0.28%
2022/11/16	0.3	85.54	0	86.20	85.40	0.3	598	0.05%
2022/11/15	33.1	85.62	0	86.50	84.90	33.1	597	5.54%
2022/11/11	0	0.00	0.3	84.05	82.60	-0.3	593	-0.06%
2022/11/10	0.3	82.20	20.2	82.15	82.40	-19.9	589	-3.38%
2022/11/09	6.8	82.16	0	0.00	82.00	6.8	588	1.15%
2022/11/08	0	0.00	0	81.90	80.20	0	590	0.00%
2022/11/07	4	80.00	0	0.00	80.10	4	591	0.68%
2022/11/04	2	78.70	0.3	78.74	78.80	1.7	590	0.29%
2022/11/03	6.2	78.39	0	78.06	78.40	6.2	589	1.05%
2022/11/02	6.1	78.28	0	0.00	78.40	6.1	588	1.04%
2022/11/01	0.1	76.20	0	76.00	77.00	0.1	587	0.02%
2022/10/31	0	75.00	0	0.00	75.80	0	586	0.01%
2022/10/28	0	0.00	0.2	75.08	74.20	-0.2	587	-0.03%
2022/10/27	0.2	74.93	0	0.00	75.60	0.2	595	0.03%
2022/10/26	0	0.00	1	73.92	73.10	-1	600	-0.17%
2022/10/25	0	0.00	0.4	76.38	74.80	-0.4	596	-0.07%
2022/10/21	0	0.00	0.2	77.50	76.70	-0.2	592	-0.04%
2022/10/20	0	77.90	0	78.73	78.00	0	586	0.00%
2022/10/19	1	80.90	0.3	81.53	79.40	0.7	575	0.13%
2022/10/18	0	0.00	0.2	81.29	80.40	-0.2	570	-0.03%
2022/10/17	1.1	77.52	2.1	80.69	81.00	-1	567	-0.18%
2022/10/14	4.1	81.78	0	0.00	81.80	4.1	557	0.73%
2022/10/13	3	84.87	0.5	85.12	81.90	2.5	556	0.46%
2022/10/12	0.4	85.85	0.8	87.03	86.10	-0.4	550	-0.08%
2022/10/11	3	87.50	0.9	87.81	87.00	2.1	558	0.37%
2022/10/07	0.4	91.81	0.1	91.97	92.00	0.3	565	0.05%
2022/10/06	0.3	93.50	1	93.40	93.50	-0.7	565	-0.13%
2022/10/05	1.7	94.08	1.7	94.25	92.90	-0.1	560	-0.01%
2022/10/04	1	92.33	0	0.00	93.30	1	540	0.18%
2022/09/30	1	84.20	0	0.00	85.40	1	523	0.19%
2022/09/28	0	0.00	0.1	85.67	83.50	-0.1	547	-0.02%
2022/09/27	0.1	87.80	0.1	87.00	87.80	0	542	0.00%
2022/09/26	0.1	89.90	0.1	90.00	87.20	0	542	0.00%
2022/09/23	0.1	93.00	0.1	92.79	90.60	0	546	-0.01%
2022/09/22	0.1	91.95	0	0.00	92.50	0.1	554	0.02%
2022/09/20	0	0.00	0	95.60	94.60	0	566	0.00%
2022/09/19	0	95.80	1.2	97.06	94.50	-1.2	566	-0.21%
2022/09/16	1.2	101.53	1.2	99.17	99.00	0	547	0.00%
2022/09/15	4.2	101.55	2.2	101.46	100.00	1.9	515	0.37%
2022/09/14	0.2	94.28	0.2	92.24	94.20	0	471	0.01%
2022/09/13	0.2	94.60	1.7	94.68	93.30	-1.5	471	-0.32%
2022/09/12	13.2	94.11	0	0.00	94.40	13.2	472	2.79%
2022/09/02	1	89.50	0	0.00	89.30	1	508	0.20%
2022/08/22	0	0.00	0.1	93.42	91.50	-0.1	620	-0.01%
2022/08/19	1.1	94.91	0	95.00	94.80	1.1	622	0.17%
2022/08/18	0	93.50	0.3	93.63	93.60	-0.3	616	-0.05%
2022/08/17	1	92.50	0	92.66	92.90	1	619	0.16%
2022/08/16	0	93.20	0.3	92.73	92.30	-0.3	619	-0.05%
2022/08/15	0.2	91.52	0	92.10	92.30	0.2	621	0.03%
2022/08/12	0.4	92.01	1	92.40	92.30	-0.7	620	-0.11%
2022/08/11	0.1	91.30	0	91.50	91.50	0.1	620	0.01%
2022/08/10	0	88.69	0	0.00	89.30	0	620	0.01%
2022/08/09	0.1	88.90	0	0.00	88.70	0.1	625	0.01%
2022/08/08	0	0.00	1	87.40	88.60	-1	630	-0.16%
2022/08/05	0	0.00	0	88.20	88.10	0	637	0.00%
2022/08/04	1	85.71	0	0.00	87.00	1	641	0.16%
2022/08/03	2	86.85	0	89.50	86.00	2	640	0.31%
2022/08/02	1	88.90	0	0.00	88.50	1	639	0.16%
2022/07/29	0	92.80	0	0.00	93.20	0	641	0.00%
2022/07/25	0	0.00	0	92.20	91.70	0	643	0.00%
2022/07/22	0	94.00	0	0.00	92.40	0	643	0.00%
2022/07/21	0	0.00	0	93.60	93.90	0	653	0.00%
2022/07/20	0	91.90	6	93.33	92.70	-6	661	-0.91%
2022/07/19	0	91.60	0	0.00	91.50	0	676	0.00%
2022/07/18	5	93.00	2.3	93.02	92.30	2.7	691	0.39%
2022/07/15	0.3	89.55	0	88.70	90.20	0.3	677	0.04%
2022/07/14	0	86.02	0.1	87.73	88.00	-0.1	668	-0.02%
2022/07/13	0.1	85.60	0	0.00	85.90	0.1	666	0.02%
2022/07/12	0	84.60	0.3	84.76	84.60	-0.3	672	-0.05%
2022/07/11	0	86.25	0.3	87.26	87.10	-0.3	682	-0.04%
2022/07/08	0.6	86.54	0	0.00	87.20	0.6	686	0.09%
2022/07/07	0	0.00	0	84.60	86.00	0	686	0.00%
2022/07/06	1	85.51	1.2	85.59	85.20	-0.2	682	-0.03%
2022/07/05	0.2	82.90	0.1	83.51	84.60	0.2	675	0.02%
2022/07/04	0.1	82.40	0.2	82.79	82.90	-0.1	676	-0.02%
2022/07/01	0.2	82.90	0	0.00	82.10	0.2	691	0.02%
2022/06/30	1	84.70	0	87.40	84.10	1	686	0.14%
2022/06/29	0	86.30	0	0.00	87.40	0	685	0.00%
2022/06/28	1	88.40	0.1	88.96	88.50	0.9	683	0.13%
2022/06/27	0.1	89.58	0	0.00	90.30	0.1	692	0.01%
2022/06/24	0	0.00	0	88.30	86.50	0	697	0.00%
2022/06/23	0	86.60	0.3	88.60	86.70	-0.3	702	-0.04%
2022/06/22	0.3	88.00	0.1	90.50	87.80	0.2	746	0.03%
2022/06/21	1.1	90.03	0	0.00	90.50	1.1	773	0.14%
2022/06/16	1	98.70	0	0.00	97.00	1	981	0.10%
2022/06/13	0	0.00	0.2	103.85	103.00	-0.2	1,091	-0.02%
2022/06/10	0.2	106.00	0	104.50	106.00	0.2	1,100	0.02%
2022/06/09	0	104.00	0	0.00	104.50	0	1,114	0.00%
2022/06/08	2	104.50	2	104.50	104.50	0	1,127	0.00%
2022/06/02	1	108.50	0	0.00	108.00	1	1,185	0.08%
2022/05/18	0	0.00	0	109.50	109.00	0	1,344	0.00%
2022/05/17	0	108.50	0	0.00	109.00	0	1,360	0.00%
2022/05/16	0	107.50	0	0.00	108.00	0	1,373	0.00%
2022/05/13	0	107.50	0	0.00	107.00	0	1,389	0.00%
2022/05/11	0	0.00	0.2	106.18	105.50	-0.2	1,417	-0.01%
2022/05/10	0.2	105.00	0	0.00	107.00	0.2	1,463	0.01%
2022/05/06	0	0.00	0.1	105.50	106.50	-0.1	1,557	-0.01%
2022/05/05	0	0.00	0.3	108.36	108.00	-0.3	1,617	-0.02%
2022/05/04	0	107.00	0	0.00	108.00	0	1,643	0.00%
2022/05/03	0.4	106.50	0	0.00	107.00	0.4	1,689	0.02%
2022/04/27	0	0.00	0	105.12	107.00	0	2,176	0.00%
2022/04/26	0	108.25	0.1	108.00	108.50	-0.1	2,258	0.00%
2022/04/25	0.1	106.00	0	0.00	104.50	0.1	2,448	0.00%
2022/04/22	1	110.50	0	0.00	110.00	1	2,612	0.04%
2022/04/20	0	0.00	0.1	114.02	114.50	-0.1	2,958	0.00%
2022/04/19	0	113.00	0	0.00	113.50	0	3,254	0.00%
2022/04/18	0	113.00	0	0.00	113.00	0	3,410	0.00%
2022/04/14	0	0.00	0.2	117.50	116.00	-0.2	3,472	0.00%
2022/04/13	0.2	116.49	0	0.00	117.50	0.2	3,506	0.00%
2022/04/12	1	115.50	0	0.00	116.00	1	3,543	0.03%
2022/04/08	0	0.00	0	120.00	119.50	0	3,647	0.00%
2022/04/07	1	118.00	0.2	119.60	117.00	0.8	3,765	0.02%
2022/04/06	0.1	120.00	0	121.50	121.50	0.1	3,805	0.00%
2022/04/01	2.2	121.86	0	0.00	123.00	2.2	3,800	0.06%
2022/03/31	0	122.50	1	122.51	122.00	-1	3,795	-0.03%
2022/03/30	0	126.50	0.6	125.92	124.50	-0.6	3,788	-0.02%
2022/03/29	0.4	124.41	0.1	124.50	123.50	0.3	3,785	0.01%
2022/03/28	0.2	122.00	0	0.00	124.50	0.2	3,794	0.01%
2022/03/25	2.1	126.28	2	129.99	123.50	0	3,784	0.00%
2022/03/24	0.1	127.62	0	0.00	130.00	0.1	3,732	0.00%
2022/03/23	1	127.50	0.4	128.16	126.50	0.6	3,697	0.02%
2022/03/22	1.4	126.99	1.7	128.45	127.50	-0.4	3,670	-0.01%
2022/03/21	3.7	129.63	5.9	129.92	127.00	-2.1	3,629	-0.06%
2022/03/18	4.9	124.35	6.2	124.10	125.00	-1.3	3,464	-0.04%
2022/03/17	2.2	121.64	1	122.00	122.00	1.2	3,388	0.03%
2022/03/15	1	117.50	1.7	116.71	115.00	-0.7	3,345	-0.02%
2022/03/14	0.1	121.50	0.2	119.72	119.50	-0.1	3,339	0.00%
2022/03/11	0.3	119.96	1	121.49	120.50	-0.7	3,328	-0.02%
2022/03/10	2.5	120.24	2.7	120.55	119.50	-0.2	3,311	-0.01%
2022/03/09	2.7	115.57	2	117.25	117.00	0.7	3,279	0.02%
2022/03/08	0	115.00	0	0.00	112.50	0	3,313	0.00%
2022/03/07	1	115.50	12.6	113.85	114.50	-11.6	3,306	-0.35%
2022/03/04	0.6	120.83	0.1	121.00	118.50	0.5	3,319	0.01%
2022/03/03	2	123.50	0.1	122.01	121.00	1.9	3,322	0.06%
2022/03/02	1	118.53	2.1	120.00	120.50	-1.1	3,299	-0.03%
2022/03/01	0.3	116.30	1	118.96	118.00	-0.7	3,276	-0.02%
2022/02/25	0	113.50	0	0.00	113.00	0	3,251	0.00%
2022/02/24	0	0.00	1	113.00	112.50	-1	3,274	-0.03%
2022/02/23	0	0.00	1	116.00	117.00	-1	3,356	-0.03%
2022/02/22	0	0.00	1	114.50	114.50	-1	3,413	-0.03%
2022/02/21	2	115.00	0.3	116.57	115.00	1.7	3,417	0.05%
2022/02/18	0.3	116.00	0	117.50	117.00	0.3	3,443	0.01%
2022/02/17	1	118.50	3	118.00	118.00	-2	3,496	-0.06%
2022/02/14	3	116.00	18	116.00	116.50	-15	3,533	-0.42%
2022/02/10	4	123.13	1.2	122.72	122.00	2.8	3,523	0.08%
2022/02/09	0.2	121.50	1.5	122.31	122.50	-1.3	3,482	-0.04%
2022/02/08	2.5	122.28	11	122.09	123.00	-8.5	3,456	-0.25%
2022/02/07	0	119.00	0	118.50	120.50	0	3,384	0.00%
2022/01/26	2	113.75	2	114.00	113.50	0	3,320	0.00%
2022/01/25	2	117.50	2	113.00	113.00	0	3,295	0.00%
2022/01/24	2	116.50	2	119.00	119.00	0	3,260	0.00%
2022/01/21	3	120.83	10	120.25	118.00	-7	3,211	-0.22%
2022/01/20	3	125.50	1.3	126.91	127.00	1.7	3,116	0.05%
2022/01/19	10.3	122.00	3.6	124.11	124.00	6.7	2,779	0.24%
2022/01/18	21.6	124.62	12.2	123.40	124.00	9.4	2,688	0.35%
2022/01/17	10.6	123.48	4.7	125.00	123.00	5.9	2,488	0.24%
2022/01/14	0.9	114.83	3.3	115.83	115.50	-2.4	2,303	-0.10%
2022/01/13	9	120.56	4	123.63	118.50	5	2,211	0.23%
2022/01/12	27.7	125.25	10.6	125.86	126.50	17	1,954	0.87%
2022/01/11	8.7	119.01	4.1	119.12	117.00	4.6	1,660	0.27%
2022/01/10	0.1	114.99	0	0.00	115.50	0.1	1,502	0.01%
2022/01/07	3	111.00	0.3	114.59	110.50	2.7	1,477	0.18%
2022/01/06	0.3	116.91	2.5	117.00	116.00	-2.2	1,434	-0.15%
2022/01/05	3	118.17	35	119.47	116.50	-32	1,404	-2.28%
2022/01/04	0.3	116.33	1.6	116.98	118.50	-1.2	1,364	-0.09%
2022/01/03	43.4	115.84	1.7	114.71	115.50	41.7	1,326	3.14%
2021/12/30	6.1	116.54	1.9	117.20	115.50	4.2	1,250	0.33%
2021/12/29	2.9	113.14	3	113.83	113.00	-0.1	1,131	-0.01%
2021/12/28	0	0.00	0.1	109.51	108.50	-0.1	1,079	0.00%
2021/12/27	0	108.00	0	0.00	109.00	0	1,084	0.00%
2021/12/24	0	0.00	0.5	108.53	107.50	-0.5	1,099	-0.05%
2021/12/23	0.5	108.50	0	0.00	108.50	0.5	1,103	0.04%
2021/12/20	1	104.00	0	0.00	104.00	1	1,121	0.09%
2021/12/16	4	105.50	0	0.00	106.00	4	1,128	0.35%
2021/12/10	1	107.00	1	106.50	106.50	0	1,124	0.00%
2021/12/09	0	0.00	0	109.50	107.50	0	1,127	0.00%
2021/12/08	0	109.50	0	0.00	110.00	0	1,124	0.00%
2021/12/07	0	0.00	0	112.53	110.00	0	1,116	0.00%
2021/12/06	0	113.50	0	0.00	112.50	0	1,111	0.00%
2021/12/02	1	115.00	1	116.56	112.50	0	1,148	0.00%
2021/12/01	1	114.52	0.3	114.50	115.00	0.8	1,114	0.07%
2021/11/30	0.3	114.07	1.1	113.53	113.00	-0.8	1,135	-0.07%
2021/11/26	0	111.50	0	0.00	111.00	0	1,118	0.00%
2021/11/25	1	113.46	0	0.00	112.00	1	1,113	0.09%
2021/11/23	3	113.83	2	115.75	113.50	1	1,115	0.09%
2021/11/22	2	119.50	6	119.25	119.00	-4	1,105	-0.36%
2021/11/19	4	115.50	1	115.00	116.00	3	1,039	0.29%
2021/11/18	1	112.50	2	113.00	112.50	-1	1,031	-0.10%
2021/11/16	4	116.00	3	113.83	116.00	1	1,146	0.09%
2021/11/15	2	113.50	21	113.50	113.50	-19	1,211	-1.57%
2021/11/12	1	106.00	0	0.00	105.00	1	1,215	0.08%
2021/11/10	18	105.86	18	104.00	103.50	0	1,281	0.00%
2021/11/09	0	0.00	18	101.50	102.00	-18	1,329	-1.35%
2021/10/21	10	99.00	0	0.00	101.00	10	2,095	0.48%
2021/10/07	0	0.00	1	100.00	99.60	-1	2,225	-0.04%
2021/10/06	1	97.50	0	0.00	97.30	1	2,247	0.04%
2021/10/01	1	98.00	0	0.00	96.90	1	2,306	0.04%
2021/09/29	0	0.00	1	100.00	100.50	-1	2,428	-0.04%
2021/09/27	1	103.00	1	105.50	106.00	0	2,481	0.00%
2021/09/22	1	98.80	0	0.00	98.20	1	2,463	0.04%
2021/09/13	10	101.50	0	0.00	101.50	10	2,468	0.41%
2021/09/09	0	0.00	1	102.50	103.00	-1	2,480	-0.04%
2021/09/08	1	100.50	0	0.00	100.50	1	2,490	0.04%
2021/09/07	20	103.88	0	0.00	104.00	20	2,463	0.81%
2021/09/06	0	0.00	2	107.00	106.00	-2	2,450	-0.08%
2021/09/02	0	0.00	1	117.00	113.00	-1	2,406	-0.04%
2021/08/31	2	113.00	2	111.00	111.50	0	2,371	0.00%
2021/08/30	0	0.00	1	114.00	114.00	-1	2,371	-0.04%
2021/08/25	1	114.00	0	0.00	116.50	1	2,361	0.04%
2021/08/24	5	117.70	1	116.00	115.50	4	2,341	0.17%
2021/08/23	1	116.00	0	0.00	117.50	1	2,291	0.04%
2021/08/20	1	115.50	2	115.25	114.50	-1	2,234	-0.04%
2021/08/19	3	114.33	2	115.75	114.00	1	2,112	0.05%
2021/08/17	1	104.00	0	0.00	104.50	1	1,924	0.05%
2021/08/16	0	0.00	2	108.50	110.50	-2	1,896	-0.11%
2021/08/12	0	0.00	1	115.50	114.50	-1	1,777	-0.06%
2021/08/11	1	120.00	3	122.50	119.50	-2	1,650	-0.12%
2021/08/10	2	121.25	1	118.50	122.00	1	1,497	0.07%
2021/08/09	3	116.83	1.3	119.11	117.50	1.7	1,406	0.12%
2021/08/06	0	0.00	1	116.50	115.00	-1	1,287	-0.08%
2021/08/05	0	0.00	2	114.50	114.50	-2	1,258	-0.16%
2021/08/03	2	112.50	0	0.00	110.50	2	1,259	0.16%
2021/07/30	0	0.00	1	106.50	106.50	-1	1,227	-0.08%
2021/07/29	1	106.00	3	106.00	106.50	-2	1,230	-0.16%
2021/07/27	0	0.00	1	112.50	110.00	-1	1,239	-0.08%
2021/07/20	1	108.50	0	0.00	108.00	1	1,350	0.07%
2021/07/15	2	114.00	2	113.75	114.00	0	1,360	0.00%
2021/07/13	3	111.50	5	109.50	108.50	-2	1,356	-0.15%
2021/07/12	3	112.00	1	111.50	112.50	2	1,391	0.14%
2021/07/09	1	114.00	3	115.00	114.50	-2	1,492	-0.13%
2021/07/08	0	0.00	3	115.00	114.50	-3	1,512	-0.20%
2021/07/07	0	0.00	4	115.75	115.00	-4	1,576	-0.25%
2021/07/06	6	117.25	4	115.75	114.00	2	1,626	0.12%
2021/07/05	3	107.00	1	112.00	111.50	2	1,555	0.13%
2021/06/30	0	0.00	26	103.50	101.50	-26	1,714	-1.52%
2021/06/16	3	98.20	12	98.11	97.80	-9	1,835	-0.49%
2021/06/15	3	98.60	0	0.00	98.60	3	1,884	0.16%
2021/06/11	8	97.98	0	0.00	97.80	8	1,900	0.42%
2021/06/08	18	95.91	0	0.00	96.30	18	1,938	0.93%
2021/05/28	0	0.00	1	92.20	92.40	-1	1,997	-0.05%
2021/05/10	1	102.50	1	100.50	100.00	0	2,147	0.00%
2021/05/06	1	102.00	1	102.50	102.00	0	2,139	0.00%
2021/05/04	0	0.00	6	102.50	105.00	-6	2,165	-0.28%
2021/04/28	1	113.50	0	0.00	113.00	1	2,283	0.04%
2021/04/26	0	0.00	6	120.17	121.00	-6	2,418	-0.25%
2021/04/22	1	107.50	1	107.00	107.50	0	2,374	0.00%
2021/04/21	2	114.00	0	0.00	114.00	2	2,360	0.08%
2021/04/20	0	0.00	1	113.00	114.00	-1	2,364	-0.04%
2021/04/19	2	110.25	1	111.00	110.00	1	2,352	0.04%
2021/04/14	0	0.00	5	127.00	122.50	-5	2,287	-0.22%
2021/04/12	1	124.50	7	122.50	122.00	-6	2,161	-0.28%
2021/04/09	15	122.17	22	118.27	118.00	-7	2,115	-0.33%
2021/04/07	10	116.50	0	0.00	115.00	10	2,006	0.50%
2021/04/01	2	100.00	0	0.00	102.00	2	1,818	0.11%
2021/03/31	2	100.50	1	101.00	99.70	1	1,812	0.06%
2021/03/30	2	99.05	15	99.50	98.80	-13	1,781	-0.73%
2021/03/29	0	0.00	1	95.80	96.80	-1	1,726	-0.06%
2021/03/26	0	0.00	2	93.65	93.60	-2	1,722	-0.12%
2021/03/25	0	0.00	1	93.30	92.20	-1	1,733	-0.06%
2021/03/24	0	0.00	6	92.93	92.60	-6	1,746	-0.34%
2021/03/19	1	97.10	0	0.00	96.60	1	1,841	0.05%
2021/03/18	3	96.50	2	96.60	96.80	1	1,891	0.05%
2021/03/17	2	96.00	1	98.70	95.40	1	2,242	0.04%
2021/03/16	1	95.90	1	96.50	95.40	0	2,427	0.00%
2021/03/15	0	0.00	5	95.00	95.80	-5	2,433	-0.21%
2021/03/12	1	94.50	0	0.00	95.00	1	2,430	0.04%
2021/03/11	1	94.40	2	95.10	95.00	-1	2,434	-0.04%
2021/03/10	2	94.55	0	0.00	93.70	2	2,423	0.08%
2021/03/09	3	91.00	2	92.60	93.40	1	2,423	0.04%
2021/03/08	3	92.67	2	93.95	91.20	1	2,462	0.04%
2021/03/05	1	91.70	4	90.95	92.00	-3	2,499	-0.12%
2021/03/03	2	88.85	0	0.00	89.40	2	2,501	0.08%
2021/03/02	2	90.10	0	0.00	89.20	2	2,501	0.08%
2021/02/25	0	0.00	10	93.32	91.00	-10	2,506	-0.40%
2021/02/23	1	91.90	20	91.85	91.90	-19	2,443	-0.78%
2021/02/22	1	91.50	42	92.09	92.00	-41	2,431	-1.69%
2021/02/18	30	87.76	11	87.90	87.90	19	2,407	0.79%
2021/02/17	21	86.81	1	85.60	87.00	20	2,426	0.82%
2021/02/05	1	83.10	1	82.80	82.90	0	2,434	0.00%
2021/02/04	0	0.00	16	82.98	82.80	-16	2,494	-0.64%
2021/02/03	2	84.10	3	83.60	83.50	-1	2,748	-0.04%
2021/02/02	0	0.00	1	84.00	83.90	-1	2,768	-0.04%
2021/02/01	18	84.23	1	84.10	83.30	17	2,807	0.61%
2021/01/29	2	84.20	13	82.94	83.10	-11	2,821	-0.39%
2021/01/28	0	0.00	2	84.20	83.00	-2	2,806	-0.07%
2021/01/26	0	0.00	2	83.40	83.10	-2	2,818	-0.07%
2021/01/25	3	84.00	1.1	84.47	84.00	1.9	2,840	0.07%
2021/01/21	3	88.47	2	88.20	87.40	1	3,007	0.03%
2021/01/20	6	87.45	4	88.58	86.80	2	2,966	0.07%
2021/01/19	18	90.04	6	90.65	87.00	12	3,024	0.40%
2021/01/18	18	85.22	20.1	86.06	88.80	-2.1	2,938	-0.07%
2021/01/15	0	0.00	1	82.80	82.40	-1	2,898	-0.03%
2021/01/14	2	83.00	0.1	83.80	82.80	1.9	2,977	0.06%
2021/01/11	1	84.10	0	0.00	83.50	1	3,462	0.03%
2021/01/08	0	0.00	1	85.70	83.60	-1	3,456	-0.03%
2021/01/06	0.1	83.50	1	83.10	82.40	-0.9	3,420	-0.03%
2021/01/04	1	82.60	2	83.05	82.80	-1	3,379	-0.03%
2020/12/29	0	0.00	2	80.40	79.30	-2	3,369	-0.06%
2020/12/28	1	80.20	0	0.00	80.00	1	3,361	0.03%
2020/12/25	6	79.22	1	80.50	80.50	5	3,349	0.15%
2020/12/22	6	79.10	2	78.35	77.80	4	3,322	0.12%
2020/12/18	3	79.90	1	80.60	79.70	2	3,305	0.06%
2020/12/17	4	80.00	0	0.00	79.70	4	3,288	0.12%
2020/12/16	5	82.78	1	82.60	82.00	4	3,234	0.12%
2020/12/15	6	82.60	0	0.00	82.00	6	3,209	0.19%
2020/12/14	1	85.70	5	86.34	86.70	-4	3,161	-0.13%
2020/12/11	33	87.24	118	85.01	83.60	-85	3,099	-2.74%	大賣/
2020/12/10	94	84.54	9.1	83.44	89.40	85	2,732	3.11%
2020/12/09	2	81.70	2	81.70	81.30	0	2,497	0.00%
2020/12/08	0.1	79.50	0	0.00	79.80	0.1	2,477	0.00%
2020/12/07	3	79.20	0.2	79.30	79.20	2.9	2,475	0.12%
2020/12/04	0	0.00	1	80.80	80.80	-1	2,460	-0.04%
2020/12/03	4	81.90	0	0.00	81.90	4	2,450	0.16%
2020/12/02	1	85.10	0	0.00	82.40	1	2,440	0.04%
2020/12/01	3.2	82.54	7	83.57	83.60	-3.9	2,391	-0.16%
2020/11/25	0	0.00	0.2	79.40	80.00	-0.2	2,413	-0.01%
2020/11/24	0.1	79.70	1	79.80	79.40	-0.9	2,451	-0.04%
2020/11/19	0.1	81.00	0	0.00	80.60	0.1	2,660	0.00%
2020/11/18	0	0.00	1	81.30	80.60	-1	2,846	-0.04%
2020/11/17	4	80.70	0	0.00	81.30	4	2,958	0.14%
2020/11/16	2	82.55	3	82.70	82.10	-1	3,156	-0.03%
2020/11/12	3	79.80	0	0.00	79.00	3	3,283	0.09%
2020/11/11	1.2	81.88	2	82.90	80.40	-0.9	3,232	-0.03%
2020/11/10	2	80.15	2	80.60	79.10	0	3,024	0.00%
2020/11/09	0	0.00	1	81.30	81.30	-1	3,002	-0.03%
2020/11/05	0	0.00	1	79.40	79.60	-1	2,935	-0.03%
2020/10/30	1	82.60	1	83.40	79.10	0	3,022	0.00%
2020/10/27	4	82.00	11	82.38	79.60	-7	2,771	-0.25%
2020/10/26	6	79.53	0	0.00	79.10	6	2,631	0.23%
2020/10/22	8	78.75	10	79.04	79.40	-2	2,577	-0.08%
2020/10/21	101	79.97	102	80.31	78.20	-1	2,478	-0.04%	大買/大賣/
2020/10/20	0	0.00	8	77.31	78.20	-8	2,116	-0.38%
2020/10/12	1	70.90	0	0.00	70.90	1	2,084	0.05%
2020/10/08	1	73.30	2	73.00	72.50	-1	2,154	-0.05%
2020/09/25	1	63.80	19	66.33	64.50	-18	2,551	-0.71%
2020/09/24	2	66.40	0	0.00	67.00	2	2,627	0.08%
2020/09/23	0	0.00	5	69.96	69.80	-5	2,681	-0.19%
2020/09/11	2	69.90	0	0.00	69.30	2	2,700	0.07%
2020/09/07	1	71.00	0	0.00	69.90	1	2,692	0.04%
2020/09/04	1	70.70	0	0.00	71.50	1	2,695	0.04%
2020/09/03	1	71.70	0	0.00	72.10	1	2,694	0.04%
2020/09/01	0	0.00	1	72.20	71.60	-1	2,717	-0.04%
2020/08/31	3	72.20	12	73.13	72.80	-9	2,706	-0.33%
2020/08/28	4	76.15	0	0.00	76.10	4	2,655	0.15%
2020/08/26	0	0.00	2	78.70	78.20	-2	2,522	-0.08%
2020/08/25	5	77.80	2	78.20	78.60	3	2,452	0.12%
2020/08/24	8	79.64	4	77.88	79.50	4	2,386	0.17%
2020/08/21	38	74.99	4	74.28	75.10	34	2,204	1.54%
2020/08/20	23	75.29	6	73.75	68.30	17	2,101	0.81%
2020/08/19	5	74.80	1	71.50	75.30	4	1,871	0.21%
2020/08/14	1	67.50	7	68.13	67.60	-6	1,666	-0.36%
2020/08/11	0	0.00	2	65.25	64.90	-2	1,627	-0.12%
2020/08/10	2	65.90	0	0.00	65.80	2	1,632	0.12%
2020/08/05	1	69.00	0	0.00	69.10	1	1,636	0.06%
2020/08/03	0	0.00	1	66.40	66.10	-1	1,536	-0.07%
2020/07/28	0	0.00	1	67.70	65.50	-1	1,589	-0.06%
2020/07/27	1	68.00	1	67.70	67.70	0	1,597	0.00%
2020/07/24	0	0.00	2	68.60	68.00	-2	1,615	-0.12%
2020/07/23	13	70.54	9	69.96	71.50	4	1,630	0.25%
2020/07/22	3	68.80	0	0.00	67.80	3	1,603	0.19%
2020/07/17	1	70.20	0	0.00	66.50	1	1,649	0.06%
2020/07/16	1	68.50	0	0.00	68.50	1	1,645	0.06%
2020/07/15	3	70.07	1	68.60	68.80	2	1,650	0.12%
2020/07/14	1	72.30	0	0.00	70.20	1	1,636	0.06%
2020/07/13	2	69.70	2	71.50	71.50	0	1,650	0.00%
2020/07/10	1	71.60	6	70.65	71.00	-5	1,639	-0.31%
2020/07/09	0	0.00	5	77.72	75.60	-5	1,607	-0.31%
2020/07/07	2	72.30	6	71.47	69.50	-4	1,454	-0.28%
2020/07/06	3	70.00	1	71.10	71.10	2	1,423	0.14%
2020/07/03	1	70.20	5	71.00	70.10	-4	1,401	-0.29%
2020/07/02	21	64.33	38	65.06	67.10	-17	1,339	-1.27%
2020/06/24	1	58.90	0	0.00	58.90	1	1,264	0.08%
2020/06/23	1	58.90	0	0.00	58.80	1	1,287	0.08%
2020/06/17	1	59.60	0	0.00	59.40	1	1,300	0.08%
2020/06/10	5	62.80	0	0.00	61.70	5	1,347	0.37%
2020/06/09	16	63.97	10	63.86	61.60	6	1,366	0.44%
2020/06/08	10	65.90	6	65.13	64.80	4	1,375	0.29%
2020/05/28	0	0.00	1	63.00	60.70	-1	1,304	-0.08%
2020/05/25	6	60.30	1	60.50	60.20	5	1,303	0.38%
2020/05/20	3	59.27	3	59.23	59.50	0	1,318	0.00%
2020/05/19	4	57.70	1	57.60	58.70	3	1,337	0.22%
2020/05/18	0	0.00	90	56.90	56.00	-90	1,335	-6.74%
2020/05/14	0	0.00	24	60.08	59.30	-24	1,331	-1.80%
2020/05/08	0	0.00	3	63.77	63.70	-3	1,334	-0.22%
2020/05/05	2	62.10	2	62.40	62.10	0	1,303	0.00%
2020/04/30	3	60.60	0	0.00	60.30	3	1,307	0.23%
2020/04/29	2	61.30	15	61.40	60.00	-13	1,317	-0.99%
2020/04/28	13	57.59	95	59.15	60.50	-82	1,312	-6.25%
2020/04/27	12	56.70	10	57.25	56.70	2	1,305	0.15%
2020/04/24	30	55.53	0	0.00	55.50	30	1,306	2.30%
2020/04/23	55	56.15	4	55.80	56.30	51	1,353	3.77%
2020/04/22	39	54.73	0	0.00	55.30	39	1,342	2.91%
2020/04/21	90	54.60	0	0.00	52.70	90	1,329	6.77%
2020/04/20	0	0.00	3	56.00	56.30	-3	1,338	-0.22%
2020/04/17	0	0.00	5	55.90	54.40	-5	1,354	-0.37%
2020/04/16	6	52.43	2	53.25	52.90	4	1,291	0.31%
2020/04/15	2	52.00	2	51.00	50.90	0	1,269	0.00%
2020/04/14	1	51.90	0	0.00	51.40	1	1,263	0.08%
2020/04/13	1	51.50	0	0.00	51.30	1	1,254	0.08%
2020/04/09	3	49.70	0	0.00	49.10	3	1,212	0.25%
2020/04/08	0	0.00	16	48.55	50.30	-16	1,197	-1.34%
2020/04/07	1	46.20	2	46.08	46.10	-1	1,178	-0.08%
2020/04/06	10	42.48	0	0.00	45.25	10	1,169	0.86%
2020/03/31	7	42.19	0	0.00	41.90	7	1,198	0.58%
2020/03/25	0	0.00	2	44.23	42.75	-2	1,232	-0.16%
2020/03/18	0	0.00	3	44.00	44.20	-3	1,515	-0.20%
2020/03/13	1	45.80	2	44.65	46.20	-1	1,667	-0.06%
2020/03/10	1	54.40	0	0.00	56.30	1	1,755	0.06%
2020/03/06	0	0.00	1	61.00	60.60	-1	1,847	-0.05%
2020/03/05	3	62.23	3	61.70	61.70	0	1,886	0.00%
2020/03/04	1	60.50	0	0.00	61.30	1	1,973	0.05%
2020/03/03	3	60.40	0	0.00	61.60	3	1,993	0.15%
2020/02/27	1	62.80	38	61.52	60.80	-37	2,151	-1.72%
2020/02/25	1	66.80	0	0.00	66.20	1	2,348	0.04%
2020/02/24	2	67.30	0	0.00	67.40	2	2,389	0.08%
2020/02/21	1	68.50	0	0.00	68.30	1	2,391	0.04%
2020/02/20	0	0.00	1	71.00	69.50	-1	2,393	-0.04%
2020/02/18	0	0.00	1	69.40	69.50	-1	2,454	-0.04%
2020/02/17	1	68.50	0	0.00	68.10	1	2,497	0.04%
2020/02/14	1	69.30	0	0.00	69.20	1	2,578	0.04%
2020/02/13	1	69.80	0	0.00	69.40	1	2,582	0.04%
2020/02/12	2	71.50	2	71.00	71.00	0	2,573	0.00%
2020/02/11	3	69.20	3	70.00	69.50	0	2,581	0.00%
2020/02/10	2	68.15	0	0.00	68.70	2	2,589	0.08%
2020/02/06	0	0.00	1	71.60	71.00	-1	2,618	-0.04%
2020/02/04	2	67.85	0	0.00	67.90	2	2,624	0.08%
2020/02/03	1	68.00	0	0.00	66.90	1	2,682	0.04%
2020/01/31	1	68.00	51	69.65	69.60	-50	2,672	-1.87%
2020/01/30	1	70.40	0	0.00	70.40	1	2,691	0.04%
2020/01/17	5	80.82	6	82.02	80.50	-1	2,838	-0.04%
2020/01/16	0	0.00	2	79.90	80.00	-2	2,813	-0.07%
2020/01/15	3	79.07	1	78.60	78.60	2	2,893	0.07%
2020/01/14	21	78.19	2	79.50	79.80	19	2,920	0.65%
2020/01/13	0	0.00	3	77.50	78.60	-3	3,150	-0.10%
2020/01/10	2	73.60	0	0.00	74.20	2	3,219	0.06%
2020/01/09	0	0.00	2	74.50	74.50	-2	3,221	-0.06%
2020/01/07	2	73.30	9	73.89	74.00	-7	3,249	-0.22%
2020/01/06	2	77.00	7	76.96	76.60	-5	3,242	-0.15%
2020/01/03	10	78.10	0	0.00	77.60	10	3,248	0.31%
2020/01/02	21	78.20	3	78.47	78.50	18	3,242	0.56%
2019/12/31	0	0.00	1	77.90	77.50	-1	3,238	-0.03%
2019/12/30	2	76.25	0	0.00	75.50	2	3,228	0.06%
2019/12/27	1	78.10	4	78.10	78.00	-3	3,219	-0.09%
2019/12/26	3	79.23	0	0.00	78.10	3	3,228	0.09%
2019/12/25	1	81.10	2	80.25	80.50	-1	3,218	-0.03%
2019/12/24	0	0.00	3	81.77	80.50	-3	3,258	-0.09%
2019/12/23	4	82.30	1	82.40	82.30	3	3,360	0.09%
2019/12/20	2	83.25	2	83.55	82.80	0	3,345	0.00%
2019/12/19	7	84.30	9.1	84.01	83.50	-2.1	3,337	-0.06%
2019/12/18	4	84.90	0	0.00	85.00	4	3,309	0.12%
2019/12/17	5	84.26	1	84.10	84.30	4	3,248	0.12%
2019/12/16	1	84.90	6.1	83.43	84.60	-5.1	3,238	-0.16%
2019/12/13	7	82.49	20	81.97	81.50	-13	3,190	-0.41%
2019/12/12	4.1	81.78	6	82.12	83.30	-1.9	3,109	-0.06%
2019/12/11	1	79.10	0	0.00	79.10	1	2,974	0.03%
2019/12/10	4	79.65	5	80.10	79.40	-1	2,954	-0.03%
2019/12/09	9	79.72	0	0.00	79.10	9	2,921	0.31%
2019/12/06	0	0.00	2	81.40	80.80	-2	2,903	-0.07%
2019/12/05	7	82.07	1	81.90	80.80	6	2,915	0.21%
2019/12/04	1	79.00	1	79.70	81.40	0	2,810	0.00%
2019/12/03	2	79.00	6	81.48	79.30	-4	2,795	-0.14%
2019/12/02	1	77.10	4	77.13	79.00	-3	2,718	-0.11%
2019/11/29	2	81.50	1	79.70	78.00	1	2,697	0.04%
2019/11/28	2	81.20	0	0.00	81.50	2	2,642	0.08%
2019/11/27	2	81.70	0	0.00	82.00	2	2,686	0.07%
2019/11/26	1	81.70	6	82.68	81.30	-5	2,830	-0.18%
2019/11/25	5	79.34	15	77.03	79.00	-10	2,708	-0.37%
2019/11/22	1	74.00	4	73.88	74.40	-3	2,605	-0.12%
2019/11/21	2	70.50	1	73.80	74.50	1	2,630	0.04%
2019/11/18	1	74.20	0	0.00	73.50	1	2,849	0.04%
2019/11/15	0	0.00	2	73.50	74.50	-2	2,895	-0.07%
2019/11/14	0	0.00	10	73.80	73.00	-10	2,866	-0.35%
2019/11/13	0	0.00	4	72.10	72.30	-4	2,822	-0.14%
2019/11/12	1	69.60	2	68.70	69.80	-1	2,760	-0.04%
2019/11/11	2	67.65	22	68.25	67.60	-20	2,767	-0.72%
2019/11/08	3	67.30	4	68.43	69.50	-1	2,758	-0.04%
2019/11/07	1	69.30	3	69.30	69.30	-2	2,725	-0.07%
2019/11/06	3	71.00	2	71.30	70.50	1	2,709	0.04%
2019/11/05	4	71.55	3	70.80	70.70	1	2,690	0.04%
2019/11/04	1	71.70	0	0.00	71.70	1	2,666	0.04%
2019/11/01	0	0.00	3	71.60	71.50	-3	2,646	-0.11%
2019/10/31	7	73.27	7	73.11	72.40	0	2,626	0.00%
2019/10/30	0	0.00	1	71.70	71.90	-1	2,553	-0.04%
2019/10/29	4	72.70	14	71.39	70.80	-10	2,530	-0.40%
2019/10/28	3	71.90	2	72.30	72.10	1	2,491	0.04%
2019/10/25	1	73.20	24	70.47	70.90	-23	2,457	-0.94%
2019/10/24	6	69.55	55	69.55	69.20	-49	2,323	-2.11%
2019/10/23	51	70.10	2	69.80	69.70	49	2,281	2.15%
2019/10/22	28	68.14	0	0.00	68.40	28	2,180	1.28%
2019/10/21	100	69.82	26	68.50	68.10	74	2,134	3.47%
2019/10/18	5	67.60	8	67.90	67.10	-3	1,872	-0.16%
2019/10/17	5	63.40	0	0.00	63.70	5	1,766	0.28%
2019/10/16	2	63.10	0	0.00	62.80	2	1,756	0.11%
2019/10/15	0	0.00	6	63.95	64.00	-6	1,735	-0.35%
2019/10/14	4	61.05	0	0.00	62.10	4	1,708	0.23%
2019/10/02	23	64.00	2	64.00	64.00	21	1,693	1.24%
2019/10/01	2	62.90	1	63.20	62.80	1	1,658	0.06%
2019/09/27	21	62.89	18	63.30	62.20	3	1,644	0.18%
2019/09/26	0	0.00	8	64.05	64.00	-8	1,588	-0.50%
2019/09/25	3	58.50	0	0.00	59.30	3	1,465	0.20%
2019/09/24	1	59.70	1	59.20	59.20	0	1,461	0.00%
2019/09/23	5	59.98	0	0.00	59.50	5	1,451	0.34%
2019/09/20	10	61.40	13	61.01	60.80	-3	1,440	-0.21%
2019/09/09	1	59.50	0	0.00	59.50	1	1,307	0.08%
2019/09/06	0	0.00	2	62.60	63.10	-2	1,269	-0.16%
2019/09/02	5	61.10	5	61.90	63.00	0	1,201	0.00%
2019/08/30	2	61.60	1	61.80	61.70	1	1,162	0.09%
2019/08/29	9	65.80	6	68.60	64.00	3	1,091	0.27%
2019/08/27	6	66.70	1	68.10	66.50	5	872	0.57%
2019/08/26	7	65.44	0	0.00	63.00	7	774	0.90%
2019/08/23	8	68.94	9	69.33	68.50	-1	721	-0.14%
2019/08/22	14	68.69	13	68.72	67.40	1	667	0.15%
2019/08/21	3	67.73	34	66.57	67.50	-31	565	-5.48%
2019/08/20	3	64.07	7	64.20	65.70	-4	416	-0.96%
2019/08/15	33	57.23	10	56.76	56.00	23	295	7.78%
2019/08/14	3	55.50	0	0.00	55.90	3	266	1.12%
2019/08/08	0	0.00	1	52.00	51.50	-1	249	-0.40%
2019/08/02	0	0.00	1	54.00	54.40	-1	249	-0.40%
2019/07/31	1	54.10	0	0.00	54.70	1	272	0.37%
2019/07/29	0	0.00	1	56.30	56.80	-1	262	-0.38%
2019/07/26	6	51.67	5	54.10	54.30	1	237	0.42%
2019/07/25	0	0.00	4	51.00	50.90	-4	218	-1.83%
2019/07/22	0	0.00	2	51.00	51.00	-2	234	-0.85%
2019/07/19	1	51.70	0	0.00	50.90	1	234	0.43%
2019/07/18	1	50.80	0	0.00	50.40	1	234	0.43%
2019/07/03	1	49.85	0	0.00	50.10	1	269	0.37%
2019/07/02	2	49.90	0	0.00	49.90	2	293	0.68%
2019/07/01	2	50.05	0	0.00	50.00	2	294	0.68%
2019/06/26	0	0.00	2	49.70	49.25	-2	306	-0.65%
2019/06/25	2	50.10	0	0.00	49.60	2	321	0.62%
2019/06/20	1	49.60	0	0.00	50.30	1	346	0.29%
2019/06/04	0	0.00	50	49.19	49.05	-50	477	-10.47%
2019/05/30	0	50.30	0	0.00	50.00	0	482	0.00%
2019/05/14	0	0.00	1	49.80	50.70	-1	538	-0.19%
2019/05/10	1	51.00	0	0.00	51.10	1	543	0.18%
2019/05/06	0	58.00	5	58.00	57.60	-5	534	-0.93%
2019/05/02	0	60.40	0	0.00	59.60	0	548	0.00%
2019/04/29	0	61.30	0	0.00	59.70	0	552	0.00%
2019/04/26	20	61.00	0	0.00	60.30	20	559	3.57%
2019/04/25	30	61.52	0	0.00	61.40	30	581	5.16%
2019/04/23	0	61.60	2	61.90	62.00	-2	590	-0.34%
2019/04/22	0	62.10	0	0.00	62.70	0	608	0.00%
2019/04/19	0	61.50	0	0.00	61.60	0	615	0.00%
2019/04/18	0	61.30	0	0.00	61.50	0	635	0.00%
2019/04/17	2	61.50	0	0.00	61.50	2	664	0.30%
2019/04/16	0	61.80	0	0.00	61.80	0	751	0.00%
2019/04/15	0	63.60	3	63.87	63.60	-3	778	-0.39%
2019/04/12	2	60.90	0	0.00	60.70	2	762	0.26%
2019/04/11	0	60.90	0	0.00	60.60	0	759	0.00%
2019/04/09	0	0.00	40	60.16	61.90	-40	776	-5.15%
2019/04/08	40	60.81	0	0.00	60.10	40	766	5.22%
2019/04/02	5	62.20	60	62.27	62.80	-55	748	-7.35%
2019/03/25	15	63.40	0	0.00	62.60	15	778	1.93%
2019/03/21	0	66.50	1	67.80	67.00	-1	790	-0.13%
2019/03/20	1	68.00	2	66.90	67.30	-1	795	-0.13%
2019/03/18	0	63.10	2	62.40	63.50	-2	755	-0.26%
2019/03/15	20	60.98	0	0.00	61.30	20	745	2.68%
2019/03/14	5	60.80	0	0.00	60.80	5	748	0.67%
2019/03/12	20	61.64	0	0.00	61.60	20	780	2.56%
2019/03/07	0	0.00	1	61.00	60.50	-1	791	-0.13%
2019/03/04	0	0.00	2	62.30	62.90	-2	794	-0.25%
2019/02/27	1	61.60	0	0.00	61.60	1	794	0.13%
2019/02/26	2	61.70	2	62.10	62.10	0	793	0.00%
2019/02/22	2	63.00	0	0.00	62.60	2	790	0.25%
2019/02/19	0	0.00	1	64.70	63.80	-1	785	-0.13%
2019/02/18	0	0.00	2	64.20	64.20	-2	781	-0.26%
2019/02/15	0	0.00	2	65.90	64.80	-2	776	-0.26%
2019/02/14	2	63.95	5	64.98	64.40	-3	763	-0.39%
2019/02/13	18	64.58	1	64.90	64.30	17	753	2.26%
2019/01/21	1	65.00	0	0.00	65.10	1	660	0.15%
2019/01/14	0	0.00	1	68.30	67.20	-1	600	-0.17%
2019/01/11	0	0.00	1	67.70	68.00	-1	580	-0.17%
2019/01/10	2	67.00	2	67.40	67.80	0	566	0.00%
2019/01/09	0	0.00	41	67.62	68.30	-41	542	-7.55%
2019/01/08	2	67.85	13	67.29	67.80	-11	512	-2.15%
2019/01/07	3	63.17	56	63.79	63.50	-53	419	-12.65%
2019/01/04	1	59.60	0	0.00	60.30	1	379	0.26%
2019/01/03	0	0.00	2	61.95	62.00	-2	378	-0.53%
2019/01/02	2	61.35	15	63.45	61.00	-13	373	-3.48%
2018/12/28	7	60.73	10	60.60	60.90	-3	358	-0.84%
2018/12/26	0	0.00	3	60.60	58.00	-3	345	-0.87%
2018/12/25	2	59.20	0	0.00	59.20	2	340	0.59%
2018/12/24	1	60.90	0	0.00	60.90	1	334	0.30%
2018/12/20	3	58.00	4	59.48	57.80	-1	308	-0.32%
2018/12/19	0	0.00	1	58.80	58.00	-1	294	-0.34%
2018/12/18	11	60.43	0	0.00	58.50	11	280	3.92%
2018/12/17	1	62.10	6	63.45	62.10	-5	263	-1.90%
2018/12/14	0	0.00	3	62.20	62.10	-3	247	-1.21%
2018/12/13	2	61.95	25	62.54	61.30	-23	231	-9.94%
2018/12/12	5	59.44	1	60.60	60.00	4	200	2.00%
2018/12/11	1	58.10	0	0.00	58.60	1	187	0.53%
2018/12/06	0	0.00	1	61.00	56.80	-1	174	-0.57%
2018/12/05	1	59.00	1	59.00	58.40	0	160	0.00%
2018/09/13	4	44.55	0	0.00	45.00	4	270	1.48%
2018/09/11	6	44.03	0	0.00	44.20	6	269	2.23%
2018/09/07	0	0.00	4	48.70	48.60	-4	268	-1.49%
2018/09/06	0	0.00	25	52.91	53.00	-25	260	-9.58%
2018/08/28	0	0.00	1	53.40	53.70	-1	296	-0.34%
2018/08/27	1	52.70	1	52.50	53.00	0	298	0.00%
2018/08/17	0	0.00	8	55.15	54.00	-8	319	-2.50%
2018/08/14	25	57.42	0	0.00	57.30	25	335	7.46%
2018/07/20	10	65.07	0	0.00	64.80	10	413	2.42%
2018/07/19	25	64.95	0	0.00	65.00	25	416	6.01%
2018/07/11	0	0.00	1	58.70	58.90	-1	403	-0.25%
2018/07/10	0	0.00	1	59.60	59.50	-1	403	-0.25%
2018/07/09	0	0.00	2	59.80	60.00	-2	408	-0.49%
2018/06/29	1	66.60	0	0.00	66.60	1	437	0.23%
2018/06/06	1	71.20	0	0.00	72.40	1	552	0.18%
2018/06/05	3	71.90	0	0.00	71.10	3	574	0.52%
2018/05/23	0	0.00	2	69.80	68.90	-2	783	-0.26%
2018/05/09	1	67.00	0	0.00	67.30	1	1,265	0.08%
2018/05/04	1	73.00	0	0.00	71.50	1	1,554	0.06%
2018/05/03	1	73.70	0	0.00	73.00	1	1,669	0.06%
2018/04/26	3	73.47	0	0.00	73.10	3	1,879	0.16%
2018/04/25	0	0.00	1	72.60	73.80	-1	1,881	-0.05%
2018/04/24	0	0.00	3	74.70	74.40	-3	1,881	-0.16%
2018/04/23	6	76.50	5	76.40	76.40	1	1,876	0.05%
2018/04/18	2	78.10	0	0.00	78.60	2	1,910	0.10%
2018/04/17	1	78.80	1	78.40	78.20	0	1,909	0.00%
2018/04/11	5	83.64	5	82.74	82.50	0	1,933	0.00%
2018/03/31	1	81.10	0	0.00	80.80	1	1,910	0.05%
2018/03/30	3	82.17	0	0.00	80.90	3	1,908	0.16%
2018/03/29	0	0.00	1	80.50	80.00	-1	1,898	-0.05%
2018/03/28	2	80.50	0	0.00	79.80	2	1,900	0.11%
2018/03/23	6	80.40	1	80.30	80.30	5	1,891	0.26%
2018/03/22	1	84.90	0	0.00	82.40	1	1,881	0.05%
2018/03/21	2	84.20	1	84.30	84.10	1	1,868	0.05%
2018/03/20	2	82.30	2	82.80	82.60	0	1,853	0.00%
2018/03/14	6	83.88	5	82.80	83.50	1	1,857	0.05%
2018/03/13	5	83.46	0	0.00	83.00	5	1,848	0.27%
2018/03/12	4	85.05	6	84.60	83.30	-2	1,841	-0.11%
2018/03/09	7	84.16	5	82.70	85.50	2	1,814	0.11%
2018/03/08	3	84.13	4	84.80	83.50	-1	1,791	-0.06%
2018/03/07	0	0.00	4	86.38	84.80	-4	1,754	-0.23%
2018/03/06	1	82.70	0	0.00	82.50	1	1,699	0.06%
2018/03/05	7	82.04	6	82.03	81.30	1	1,693	0.06%
2018/03/01	0	0.00	1	82.60	82.40	-1	1,697	-0.06%
2018/02/27	0	0.00	5	82.60	82.50	-5	1,694	-0.30%
2018/02/26	5	84.40	0	0.00	83.50	5	1,692	0.30%
2018/02/23	5	81.34	7	81.70	81.70	-2	1,710	-0.12%
2018/02/12	2	76.65	0	0.00	76.60	2	1,691	0.12%
2018/02/07	5	81.34	1	80.50	80.40	4	1,641	0.24%
2018/02/06	2	79.25	0	0.00	78.00	2	1,615	0.12%
2018/02/05	3	85.43	4	85.28	85.00	-1	1,552	-0.06%
2018/02/02	22	91.58	19	90.72	89.10	3	1,506	0.20%
2018/02/01	5	88.00	7	90.67	91.90	-2	1,393	-0.14%
2018/01/31	22	89.58	22	90.50	89.00	0	1,301	0.00%
2018/01/30	0	0.00	6	86.10	85.50	-6	1,067	-0.56%
2018/01/26	12	87.86	5	87.58	88.00	7	1,210	0.58%
2018/01/24	1	82.00	0	0.00	82.80	1	1,096	0.09%
2018/01/23	5	85.16	6	84.68	84.50	-1	1,075	-0.09%
2018/01/22	2	80.60	2	82.50	83.70	0	1,022	0.00%
2018/01/19	4	79.68	4	79.50	79.50	0	968	0.00%
2018/01/15	0	0.00	1	80.60	80.60	-1	1,026	-0.10%
2018/01/09	8	79.55	3	80.30	78.60	5	1,027	0.49%