世芯-KY (3661)-元大-內湖券商分點個股進出

台股 » 個股 » 世芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世芯-KY

(3661)

可現股當沖

股價
2550
漲跌
▼75
漲幅
-2.86%
成交量
2,732張
產業
上市半導體類股
864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

世芯-KY (3661)籌碼相關－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖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
2024/05/10	2.3	2622.28	4	2593.75	2550.00	-1.7	2,685	-0.07%
2024/05/09	8.4	2606.89	6	2629.11	2625.00	2.3	2,666	0.09%
2024/05/08	1.2	2775.89	0.1	2795.00	2770.00	1.1	2,582	0.04%
2024/05/07	4.3	2791.32	3.1	2781.47	2760.00	1.2	2,588	0.05%
2024/05/06	7.6	2948.19	0.2	2836.51	2835.00	7.3	2,552	0.29%
2024/05/03	3	3222.49	5	3215.93	3145.00	-2	2,506	-0.08%
2024/05/02	2.2	3135.35	3	3143.33	3150.00	-0.8	2,478	-0.03%
2024/04/30	2.1	3134.65	2.2	3117.85	3120.00	0	2,452	0.00%
2024/04/29	8.1	3172.74	4.2	3224.30	3125.00	4	2,451	0.16%
2024/04/26	0	3095.52	1.1	3100.03	3110.00	-1.1	2,411	-0.05%
2024/04/25	2.1	2894.46	2	2877.49	2830.00	0.1	2,409	0.00%
2024/04/24	4.1	2946.14	1	2964.97	2975.00	3.1	2,394	0.13%
2024/04/23	3	2823.43	3	2838.35	2860.00	0	2,391	0.00%
2024/04/22	1.1	2818.94	2	2828.10	2765.00	-0.9	2,381	-0.04%
2024/04/19	12.4	2916.87	7.1	2953.65	2860.00	5.3	2,356	0.22%
2024/04/18	2.2	2991.39	9.2	3006.64	3035.00	-7	2,318	-0.30%
2024/04/17	1	2835.77	2.1	2860.33	2900.00	-1	2,304	-0.05%
2024/04/16	3.2	2844.24	8.1	2868.63	2830.00	-4.9	2,283	-0.21%
2024/04/15	9.1	2803.14	6	2785.05	2755.00	3.1	2,233	0.14%
2024/04/12	7.2	2973.86	6.3	2951.55	2900.00	0.9	2,215	0.04%
2024/04/11	4.3	3044.00	5.2	3041.22	3015.00	-0.9	2,175	-0.04%
2024/04/10	8.1	3079.76	3.2	3067.67	3020.00	5	2,163	0.23%
2024/04/09	4.1	3073.62	8	3140.99	3020.00	-3.9	2,155	-0.18%
2024/04/08	10.2	3193.99	3	3153.39	3150.00	7.1	2,145	0.33%
2024/04/03	1.1	3370.75	2.1	3394.86	3385.00	-1	2,125	-0.05%
2024/04/02	2.2	3391.46	2	3439.33	3400.00	0.2	2,134	0.01%
2024/04/01	6.1	3378.97	4.1	3385.40	3420.00	2	2,132	0.09%
2024/03/29	2.1	3352.60	5.2	3350.59	3340.00	-3.1	2,121	-0.15%
2024/03/28	5.1	3221.73	5	3206.97	3165.00	0	2,086	0.00%
2024/03/27	10.4	3261.12	7.8	3145.35	3150.00	2.6	2,073	0.12%
2024/03/26	10.3	3418.96	4	3348.14	3340.00	6.3	2,030	0.31%
2024/03/25	0.2	3588.50	0.1	3506.53	3460.00	0	2,019	0.00%
2024/03/22	0.1	3467.41	1	3536.99	3450.00	-0.9	2,007	-0.04%
2024/03/21	4.3	3442.42	8.1	3453.49	3395.00	-3.8	1,988	-0.19%
2024/03/20	10	3383.59	5	3412.00	3375.00	5	1,967	0.26%
2024/03/19	7.4	3509.71	6	3363.59	3305.00	1.4	1,940	0.07%
2024/03/18	1.1	3613.32	14	3659.64	3665.00	-12.9	1,893	-0.68%
2024/03/15	2.2	3767.47	1.1	3795.40	3605.00	1.2	1,900	0.06%
2024/03/14	0.3	3565.51	11.1	3662.88	3750.00	-10.8	1,871	-0.58%
2024/03/13	13.3	3489.10	6	3454.97	3410.00	7.3	1,850	0.40%
2024/03/12	16.5	3668.53	2	3630.44	3585.00	14.5	1,838	0.79%
2024/03/11	4.4	3721.24	1	3697.16	3750.00	3.4	1,831	0.19%
2024/03/08	2.3	3875.07	0	3858.57	3825.00	2.3	1,844	0.13%
2024/03/07	3.1	3963.91	0	4081.67	3910.00	3.1	1,833	0.17%
2024/03/06	2.2	4127.65	0.1	4125.59	4085.00	2.2	1,833	0.12%
2024/03/05	1.1	4201.82	5.1	4271.43	4200.00	-3.9	1,955	-0.20%
2024/03/04	3.2	4247.27	1.1	4379.76	4200.00	2.2	1,972	0.11%
2024/03/01	0	4310.75	1.1	4298.93	4340.00	-1	1,981	-0.05%
2024/02/29	0.1	4090.00	3	4076.67	4140.00	-3	1,986	-0.15%
2024/02/27	3.1	3880.40	1	3909.48	3960.00	2.1	1,975	0.11%
2024/02/26	1.2	3937.28	0.1	3981.00	3975.00	1.2	1,984	0.06%
2024/02/23	4.2	4041.47	0	3971.25	3900.00	4.2	1,989	0.21%
2024/02/22	0.2	4090.29	3	4177.88	4015.00	-2.9	1,985	-0.14%
2024/02/21	5	4048.74	1.1	4007.61	3990.00	3.9	1,969	0.20%
2024/02/20	0.2	4127.27	0	4146.88	4150.00	0.1	1,964	0.01%
2024/02/19	1.1	4152.22	0.1	4116.19	4080.00	0.9	1,973	0.05%
2024/02/16	1.1	4431.01	1	4425.08	4185.00	0	2,007	0.00%
2024/02/15	0	4363.10	1.4	4373.91	4430.00	-1.4	2,012	-0.07%
2024/02/05	1	4059.79	1	4089.58	4105.00	0	2,019	0.00%
2024/02/02	1	3989.34	1.1	3982.14	3985.00	-0.1	2,048	0.00%
2024/02/01	0.1	3940.39	1	3989.02	3960.00	-1	2,080	-0.05%
2024/01/31	0	3883.15	2	3884.98	3900.00	-2	2,090	-0.10%
2024/01/30	2.1	3846.78	2.2	3849.51	3835.00	-0.1	2,101	-0.01%
2024/01/29	2.1	3823.05	0.2	3863.39	3800.00	1.9	2,113	0.09%
2024/01/26	1.1	3776.46	5	3832.96	3895.00	-3.9	2,155	-0.18%
2024/01/25	3	3714.93	1	3710.03	3720.00	2	2,177	0.09%
2024/01/24	1.1	3775.36	1	3705.24	3680.00	0.1	2,195	0.01%
2024/01/23	1	3819.85	2	3807.42	3750.00	-1	2,225	-0.05%
2024/01/22	0	3804.00	1.1	3833.68	3815.00	-1.1	2,257	-0.05%
2024/01/19	3.3	3727.81	3.1	3714.58	3735.00	0.3	2,271	0.01%
2024/01/18	2	3587.44	4.1	3645.47	3690.00	-2.1	2,256	-0.09%
2024/01/17	5.1	3598.79	1.1	3657.10	3565.00	4.1	2,269	0.18%
2024/01/16	0.2	3694.92	0	3720.00	3670.00	0.2	2,259	0.01%
2024/01/15	2.1	3717.31	2.2	3709.64	3700.00	-0.1	2,259	0.00%
2024/01/12	1.2	3798.53	1	3740.53	3735.00	0.1	2,266	0.00%
2024/01/11	0.1	3774.19	2.2	3777.83	3830.00	-2.1	2,294	-0.09%
2024/01/10	1	3570.10	1.1	3593.91	3650.00	-0.1	2,316	0.00%
2024/01/09	1.1	3497.95	4	3564.96	3590.00	-2.9	2,332	-0.13%
2024/01/08	1.1	3458.19	2	3444.76	3455.00	-0.9	2,320	-0.04%
2024/01/05	0	3377.37	0	3405.00	3390.00	0	2,328	0.00%
2024/01/04	1	3389.98	1	3452.79	3365.00	0	2,350	0.00%
2024/01/03	1.1	3392.47	2.1	3437.04	3445.00	-1	2,373	-0.04%
2024/01/02	1.1	3334.10	3	3411.52	3445.00	-2	2,369	-0.08%
2023/12/29	4.1	3260.29	4	3278.87	3275.00	0	2,336	0.00%
2023/12/28	3.1	3321.07	2.1	3280.99	3260.00	1	2,330	0.04%
2023/12/27	1.1	3411.76	1	3310.74	3305.00	0	2,328	0.00%
2023/12/26	1	3415.08	1	3435.00	3420.00	0	2,326	0.00%
2023/12/25	0	3412.62	0.1	3396.39	3375.00	0	2,342	0.00%
2023/12/22	1.1	3364.21	1	3399.98	3370.00	0	2,370	0.00%
2023/12/21	1	3315.80	0	3350.00	3340.00	1	2,380	0.04%
2023/12/20	5	3337.99	2	3335.24	3365.00	3	2,400	0.12%
2023/12/19	6	3328.33	1	3310.00	3310.00	5	2,425	0.21%
2023/12/18	1	3424.81	1	3361.93	3360.00	0	2,438	0.00%
2023/12/15	1	3423.81	0.1	3501.49	3440.00	1	2,448	0.04%
2023/12/14	2.1	3577.46	0.3	3516.74	3495.00	1.8	2,442	0.07%
2023/12/13	1	3545.99	3.1	3594.10	3650.00	-2	2,416	-0.08%
2023/12/12	1	3514.69	1.1	3537.73	3520.00	-0.1	2,423	0.00%
2023/12/11	1.2	3413.51	2	3437.44	3510.00	-0.9	2,427	-0.04%
2023/12/08	1	3404.54	1	3429.85	3335.00	0	2,445	0.00%
2023/12/07	3	3306.69	2	3331.85	3370.00	1	2,434	0.04%
2023/12/06	1	3218.98	4	3326.18	3290.00	-3	2,420	-0.12%
2023/12/05	3	3131.69	2	3160.65	3240.00	1	2,381	0.04%
2023/12/04	1	3084.96	1	3115.19	3110.00	0	2,347	0.00%
2023/12/01	3	3062.16	3	3115.02	3080.00	0	2,332	0.00%
2023/11/30	0	3135.56	6	3157.50	3110.00	-6	2,308	-0.26%
2023/11/29	2	3099.91	1	3055.03	3050.00	1	2,175	0.05%
2023/11/28	1.1	3085.78	2	3124.86	3130.00	-0.9	2,161	-0.04%
2023/11/27	5.1	3002.76	2	2952.60	2950.00	3.1	2,148	0.14%
2023/11/24	3	3083.51	3	3056.89	3050.00	0	2,155	0.00%
2023/11/22	2	3117.53	1.1	3152.79	3170.00	0.9	2,163	0.04%
2023/11/21	5	3178.05	1	3136.65	3135.00	4	2,165	0.19%
2023/11/20	1	3239.72	1.2	3189.67	3185.00	-0.1	2,185	-0.01%
2023/11/17	1.1	3126.39	2	3182.51	3230.00	-0.9	2,231	-0.04%
2023/11/16	3	3080.07	2	3110.05	3090.00	1	2,262	0.04%
2023/11/15	3.2	3254.77	0.2	3156.35	3105.00	3.1	2,250	0.14%
2023/11/14	1	3344.84	1	3379.78	3285.00	0	2,245	0.00%
2023/11/13	2.1	3261.89	2.2	3279.74	3235.00	-0.1	2,266	0.00%
2023/11/10	1.3	3145.49	1.1	3178.87	3200.00	0.2	2,265	0.01%
2023/11/09	1.1	3151.58	4.1	3234.52	3240.00	-3.1	2,261	-0.14%
2023/11/08	1.1	3009.37	2.2	3018.86	3045.00	-1.1	2,233	-0.05%
2023/11/07	1.1	2974.71	3.1	2996.33	3000.00	-1.9	2,271	-0.09%
2023/11/06	1	2900.79	3.1	2929.85	2955.00	-2.1	2,288	-0.09%
2023/11/03	3	2771.73	3.1	2819.51	2855.00	-0.1	2,290	0.00%
2023/11/02	2.1	2799.69	8	2808.79	2820.00	-6	2,282	-0.26%
2023/11/01	2	2667.47	2	2687.51	2680.00	0	2,266	0.00%
2023/10/31	2	2772.15	4.2	2698.71	2625.00	-2.2	2,275	-0.10%
2023/10/30	2.3	2633.28	9.1	2708.35	2755.00	-6.8	2,292	-0.30%
2023/10/27	3	2534.97	5	2583.92	2610.00	-2	2,297	-0.09%
2023/10/26	4.1	2502.73	1.1	2483.40	2465.00	3	2,328	0.13%
2023/10/25	5.1	2655.35	2	2667.28	2620.00	3	2,324	0.13%
2023/10/24	3	2533.62	3	2550.03	2570.00	0	2,313	0.00%
2023/10/23	3.1	2542.52	3	2493.64	2500.00	0.1	2,324	0.00%
2023/10/20	3.1	2554.38	3	2586.58	2575.00	0.1	2,352	0.00%
2023/10/19	1.1	2493.98	9	2505.62	2600.00	-7.9	2,365	-0.34%
2023/10/18	9.1	2478.78	1.1	2489.43	2440.00	8	2,368	0.34%
2023/10/17	4.1	2668.44	1.1	2806.03	2630.00	3	2,343	0.13%
2023/10/16	2	2727.50	5	2747.00	2745.00	-3	2,388	-0.13%
2023/10/13	1	2785.00	0.1	2747.12	2770.00	0.9	2,416	0.04%
2023/10/12	0.1	2817.73	1.1	2893.23	2800.00	-1	2,416	-0.04%
2023/10/11	2.1	2859.21	2.1	2883.73	2770.00	0.1	2,412	0.00%
2023/10/06	0.1	2752.69	1	2759.95	2775.00	-1	2,444	-0.04%
2023/10/05	0	0.00	0	2752.50	2710.00	0	2,445	0.00%
2023/10/04	2	2665.03	1	2674.57	2690.00	1	2,475	0.04%
2023/10/03	1	2739.86	1	2710.16	2695.00	0	2,491	0.00%
2023/10/02	3.1	2776.63	2.1	2817.61	2730.00	0.9	2,525	0.04%
2023/09/28	0.1	2712.94	1	2699.90	2690.00	-0.9	2,544	-0.03%
2023/09/27	0	2635.00	1.1	2662.78	2635.00	-1.1	2,613	-0.04%
2023/09/26	2.1	2612.01	3	2613.34	2600.00	-0.9	2,618	-0.04%
2023/09/25	3	2563.33	4	2587.73	2625.00	-1	2,633	-0.04%
2023/09/22	0	2450.00	6	2320.49	2500.00	-6	2,628	-0.23%
2023/09/21	6	2405.57	4	2355.00	2360.00	2	2,625	0.08%
2023/09/20	4	2473.91	0.1	2572.50	2450.00	4	2,629	0.15%
2023/09/19	5.1	2650.04	2.2	2686.75	2605.00	2.9	2,646	0.11%
2023/09/18	1	2615.57	0.1	2655.11	2615.00	0.9	2,661	0.03%
2023/09/15	1.2	2671.09	1	2644.82	2645.00	0.1	2,696	0.01%
2023/09/14	2.2	2640.95	2.2	2656.40	2655.00	0	2,707	0.00%
2023/09/13	2.3	2632.63	2	2669.50	2620.00	0.3	2,709	0.01%
2023/09/12	1	2445.15	1.1	2518.95	2530.00	-0.1	2,703	0.00%
2023/09/11	2	2399.81	2	2449.40	2400.00	0	2,764	0.00%
2023/09/08	0.1	2433.33	0	0.00	2410.00	0.1	2,784	0.00%
2023/09/07	2	2474.67	2.3	2454.81	2450.00	-0.3	2,856	-0.01%
2023/09/06	0.1	2508.55	0	2500.00	2500.00	0.1	2,905	0.00%
2023/09/05	1	2499.77	1	2485.00	2475.00	0	2,976	0.00%
2023/09/04	1	2475.01	1	2509.99	2480.00	0	3,060	0.00%
2023/09/01	0.1	2473.15	0	2455.00	2445.00	0	3,100	0.00%
2023/08/31	0.1	2491.80	0.1	2481.41	2470.00	0	3,158	0.00%
2023/08/30	0.1	2572.82	6	2574.00	2555.00	-6	3,172	-0.19%
2023/08/29	2	2390.01	1.5	2422.14	2490.00	0.5	3,198	0.02%
2023/08/28	4.1	2418.68	1.1	2408.45	2410.00	3.1	3,216	0.10%
2023/08/25	1.3	2429.27	3	2446.57	2430.00	-1.7	3,232	-0.05%
2023/08/24	0.2	2522.13	13.2	2526.53	2495.00	-13	3,285	-0.40%
2023/08/23	3.1	2368.75	1.5	2342.17	2390.00	1.6	3,351	0.05%
2023/08/22	1.4	2380.00	6.1	2380.00	2380.00	-4.7	3,396	-0.14%
2023/08/21	0	0.00	1	2165.00	2165.00	-1	3,491	-0.03%
2023/08/18	1.1	1970.75	2	1982.51	1970.00	-0.9	3,537	-0.03%
2023/08/17	2.1	1950.83	4	1970.00	1970.00	-2	3,575	-0.05%
2023/08/16	1.1	1889.13	1	1899.86	1905.00	0	3,578	0.00%
2023/08/15	0	1900.00	0.6	1912.35	1890.00	-0.6	3,662	-0.02%
2023/08/14	0.1	1814.87	0	1807.73	1815.00	0.1	3,667	0.00%
2023/08/11	3.2	1792.98	1.2	1801.46	1820.00	2	3,707	0.05%
2023/08/10	5	1953.50	2	1909.56	1865.00	3	3,748	0.08%
2023/08/09	3.1	2144.14	3	2090.02	2070.00	0.1	3,748	0.00%
2023/08/08	2.1	2132.59	2	2159.45	2145.00	0	3,774	0.00%
2023/08/07	0	1950.00	5	2010.96	2040.00	-5	3,773	-0.13%
2023/08/04	4.3	1898.35	1.2	1921.88	1855.00	3.1	3,877	0.08%
2023/08/02	4	1948.83	3.2	1917.60	1895.00	0.9	3,883	0.02%
2023/08/01	3	1994.58	1	1960.29	1960.00	2	3,897	0.05%
2023/07/31	11.1	2051.64	5.1	2033.67	1990.00	6.1	3,887	0.16%
2023/07/28	2	2139.98	1.3	2145.53	2170.00	0.7	3,861	0.02%
2023/07/27	3.3	2177.13	2	2135.00	2140.00	1.3	3,880	0.03%
2023/07/26	0	2198.04	1	2270.00	2155.00	-1	3,932	-0.02%
2023/07/25	3.1	2266.95	1.2	2226.52	2210.00	1.9	3,966	0.05%
2023/07/24	1	2195.02	1.7	2210.59	2210.00	-0.7	4,015	-0.02%
2023/07/21	3.6	2148.90	6.1	2158.23	2230.00	-2.4	4,046	-0.06%
2023/07/20	3.2	2117.35	3.1	2140.57	2150.00	0.1	4,086	0.00%
2023/07/19	2.2	2082.63	6	2096.30	2130.00	-3.8	4,098	-0.09%
2023/07/18	2	1974.88	4	1990.01	1975.00	-2	4,130	-0.05%
2023/07/17	2.1	1988.54	0.3	1950.16	1925.00	1.8	4,132	0.04%
2023/07/14	3.4	1972.37	5	1994.00	1980.00	-1.6	4,158	-0.04%
2023/07/13	5	1992.91	6.3	1983.77	1950.00	-1.3	4,183	-0.03%
2023/07/12	3	1886.67	4.2	1895.86	1880.00	-1.2	4,143	-0.03%
2023/07/11	7.6	1868.53	2.1	1879.88	1840.00	5.4	4,175	0.13%
2023/07/10	4.1	1898.66	7	1906.43	1895.00	-2.9	4,176	-0.07%
2023/07/07	7	1879.23	10	1870.00	1860.00	-3	4,198	-0.07%
2023/07/06	1	1820.13	4.3	1844.75	1880.00	-3.2	4,261	-0.08%
2023/07/05	8.3	1766.25	6	1822.25	1810.00	2.2	4,279	0.05%
2023/07/04	2	1909.97	3	1913.20	1895.00	-1	4,223	-0.02%
2023/07/03	2.2	1832.20	15.2	1854.10	1890.00	-13	4,217	-0.31%
2023/06/30	1	1804.78	1.6	1797.03	1795.00	-0.6	4,216	-0.01%
2023/06/29	4.2	1765.95	5.2	1784.63	1805.00	-1	4,226	-0.02%
2023/06/28	3.4	1772.68	3	1766.72	1730.00	0.3	4,277	0.01%
2023/06/27	7.5	1805.36	0.1	1790.00	1750.00	7.3	4,293	0.17%
2023/06/26	1	1819.77	1	1829.99	1835.00	0	4,299	0.00%
2023/06/21	12.1	1793.74	1.3	1805.00	1810.00	10.7	4,342	0.25%
2023/06/20	2	1869.76	3.8	1828.73	1845.00	-1.8	4,367	-0.04%
2023/06/19	4.8	1830.35	2	1842.44	1835.00	2.8	4,403	0.06%
2023/06/16	1.3	1830.40	7.1	1834.34	1840.00	-5.8	4,484	-0.13%
2023/06/15	5.2	1824.20	1.2	1842.13	1800.00	4	4,515	0.09%
2023/06/14	0.7	1754.61	0	1760.00	1760.00	0.7	4,627	0.02%
2023/06/13	3.4	1726.82	9.1	1754.93	1775.00	-5.7	4,776	-0.12%
2023/06/12	1.1	1617.06	3	1644.97	1650.00	-1.9	4,817	-0.04%
2023/06/09	2.1	1627.56	4.3	1612.94	1585.00	-2.2	4,856	-0.05%
2023/06/08	8.2	1595.38	3.4	1580.91	1560.00	4.8	4,887	0.10%
2023/06/07	31.4	1631.47	34.1	1592.70	1670.00	-2.7	4,866	-0.06%
2023/06/06	5.1	1602.41	1.2	1592.41	1620.00	3.9	4,900	0.08%
2023/06/05	3.1	1648.50	3.1	1649.88	1645.00	0	4,953	0.00%
2023/06/02	7.2	1670.68	2.2	1662.21	1655.00	5.1	4,948	0.10%
2023/06/01	2	1642.88	1	1655.00	1700.00	1	4,959	0.02%
2023/05/31	4	1650.09	5	1673.00	1655.00	-1	5,027	-0.02%
2023/05/30	5.2	1675.04	7	1677.86	1685.00	-1.8	5,072	-0.03%
2023/05/29	4.1	1615.12	17.1	1643.52	1660.00	-13.1	5,140	-0.25%
2023/05/26	19	1533.47	2.1	1550.18	1510.00	17	5,143	0.33%
2023/05/25	12.5	1586.36	5.2	1609.29	1560.00	7.3	5,181	0.14%
2023/05/24	8.1	1529.65	2.1	1540.22	1540.00	6.1	5,127	0.12%
2023/05/23	5	1576.29	5.1	1588.20	1580.00	0	5,123	0.00%
2023/05/22	2.2	1547.85	3.1	1546.86	1525.00	-1	5,086	-0.02%
2023/05/19	2.2	1542.22	20.2	1508.38	1565.00	-18	5,110	-0.35%
2023/05/18	2.1	1466.47	9.3	1457.66	1440.00	-7.2	5,090	-0.14%
2023/05/17	4.1	1432.31	6.1	1428.93	1445.00	-2	5,102	-0.04%
2023/05/16	9.2	1398.66	11.1	1406.27	1410.00	-1.9	5,157	-0.04%
2023/05/15	2	1339.92	2	1350.00	1350.00	0	5,138	0.00%
2023/05/12	0	1331.36	2.1	1349.87	1355.00	-2.1	5,177	-0.04%
2023/05/11	2	1329.93	2.1	1322.93	1305.00	0	5,183	0.00%
2023/05/10	5.1	1302.38	8.2	1316.88	1345.00	-3.1	5,249	-0.06%
2023/05/09	2	1277.50	3	1268.33	1275.00	-1	5,173	-0.02%
2023/05/08	2	1280.00	2.1	1301.46	1260.00	-0.1	5,186	0.00%
2023/05/05	1.1	1225.52	1.1	1249.89	1260.00	0	5,200	0.00%
2023/05/04	3.1	1228.51	1.1	1246.06	1225.00	2	5,260	0.04%
2023/05/03	3.1	1245.23	3	1231.76	1230.00	0.1	5,280	0.00%
2023/05/02	2	1272.54	1	1250.13	1260.00	1	5,289	0.02%
2023/04/28	10	1198.00	3.6	1187.99	1185.00	6.4	5,288	0.12%
2023/04/27	5	1194.18	3	1195.12	1215.00	2	5,255	0.04%
2023/04/26	3	1156.67	4	1153.84	1170.00	-1	5,203	-0.02%
2023/04/25	2.1	1168.80	2.4	1149.17	1135.00	-0.3	5,175	-0.01%
2023/04/24	3	1191.70	2	1195.00	1210.00	1	5,117	0.02%
2023/04/21	10.2	1252.24	4.2	1234.76	1195.00	6	5,136	0.12%
2023/04/20	1.7	1302.94	2	1322.50	1315.00	-0.3	5,067	-0.01%
2023/04/19	4.1	1300.42	4	1303.00	1295.00	0.1	5,100	0.00%
2023/04/18	3.5	1290.61	4.5	1282.83	1280.00	-0.9	5,111	-0.02%
2023/04/17	0	0.00	0.2	1357.30	1340.00	-0.2	5,140	0.00%
2023/04/14	1	1359.57	1.4	1324.73	1360.00	-0.4	5,198	-0.01%
2023/04/13	2.1	1312.41	3	1306.67	1290.00	-1	5,237	-0.02%
2023/04/12	0.3	1312.27	1	1319.87	1340.00	-0.7	5,269	-0.01%
2023/04/11	3.2	1338.22	8.3	1347.38	1345.00	-5.1	5,263	-0.10%
2023/04/10	2.1	1276.43	4.2	1304.63	1315.00	-2.1	5,250	-0.04%
2023/04/07	2.1	1232.98	3.1	1244.77	1250.00	-0.9	5,237	-0.02%
2023/04/06	8.2	1202.74	2	1210.01	1210.00	6.2	5,250	0.12%
2023/03/31	0.1	1233.15	6	1230.00	1240.00	-6	5,259	-0.11%
2023/03/30	1.1	1209.28	3	1220.02	1180.00	-1.9	5,275	-0.04%
2023/03/29	11.1	1167.72	6.3	1172.62	1210.00	4.8	5,295	0.09%
2023/03/28	5	1230.99	3.3	1232.80	1215.00	1.8	5,317	0.03%
2023/03/27	5.3	1259.12	3	1263.35	1260.00	2.3	5,307	0.04%
2023/03/24	3.4	1271.65	3	1280.00	1255.00	0.4	5,311	0.01%
2023/03/23	1	1299.62	1.4	1305.01	1305.00	-0.4	5,301	-0.01%
2023/03/22	0.3	1299.51	0.2	1302.75	1305.00	0.1	5,301	0.00%
2023/03/21	4.5	1247.52	7.2	1252.31	1290.00	-2.7	5,287	-0.05%
2023/03/20	0.8	1216.25	1.3	1237.90	1245.00	-0.5	5,243	-0.01%
2023/03/17	2.7	1182.78	3.1	1220.40	1205.00	-0.4	5,268	-0.01%
2023/03/16	1.4	1075.27	9.3	1093.44	1125.00	-8	5,121	-0.16%
2023/03/15	1	1059.95	7.4	1039.32	1025.00	-6.3	5,011	-0.13%
2023/03/14	4.1	1012.30	6.1	1024.71	989.00	-2	4,940	-0.04%
2023/03/13	3.3	982.32	3.1	982.77	998.00	0.2	4,894	0.00%
2023/03/10	9.4	993.98	3.1	1007.92	998.00	6.3	4,852	0.13%
2023/03/09	2	1029.95	15	1035.32	1030.00	-13	4,901	-0.26%
2023/03/08	4.4	961.00	9.6	993.04	1000.00	-5.2	4,905	-0.11%
2023/03/07	2.1	958.06	2	951.06	957.00	0.1	4,835	0.00%
2023/03/06	1.4	959.12	2	961.09	957.00	-0.6	4,850	-0.01%
2023/03/03	18.1	965.39	2.1	965.02	968.00	16	4,851	0.33%
2023/03/02	3	1008.36	0.2	1039.29	1005.00	2.9	4,837	0.06%
2023/03/01	2.5	966.60	11.2	992.95	1035.00	-8.7	4,831	-0.18%
2023/02/24	10.2	959.62	2.1	969.37	944.00	8.1	4,792	0.17%
2023/02/23	3.3	961.12	11.2	962.30	958.00	-7.9	4,752	-0.17%
2023/02/22	12.4	911.88	4	904.00	900.00	8.4	4,708	0.18%
2023/02/21	3.1	936.11	2.1	925.59	940.00	1	4,697	0.02%
2023/02/20	4.1	941.15	3	939.41	927.00	1.1	4,755	0.02%
2023/02/17	5.1	935.03	4	935.74	929.00	1.1	4,821	0.02%
2023/02/16	2.1	952.54	4.1	967.71	961.00	-1.9	4,823	-0.04%
2023/02/15	3	919.33	3.1	915.14	920.00	-0.1	4,888	0.00%
2023/02/14	5.2	930.29	3.1	934.14	912.00	2.2	4,929	0.04%
2023/02/13	3.3	986.31	2	987.52	959.00	1.3	4,931	0.03%
2023/02/10	3	979.99	5	988.01	978.00	-2	5,033	-0.04%
2023/02/09	2.1	1002.26	0.2	997.43	1005.00	1.9	5,114	0.04%
2023/02/08	2.3	998.87	15.1	996.29	998.00	-12.8	5,177	-0.25%
2023/02/07	0.1	938.63	11	947.72	949.00	-10.9	5,202	-0.21%
2023/02/06	3.2	914.66	1.1	920.00	933.00	2.2	5,249	0.04%
2023/02/03	2	933.98	4	938.51	943.00	-2	5,340	-0.04%
2023/02/02	2	927.45	6.1	922.93	926.00	-4.1	5,386	-0.08%
2023/02/01	0	877.00	3.1	872.71	888.00	-3.1	5,530	-0.06%
2023/01/31	4	848.27	3	845.38	843.00	1	5,669	0.02%
2023/01/30	1.1	876.70	8.1	879.02	864.00	-7	5,770	-0.12%
2023/01/17	9	846.03	0	856.10	846.00	9	5,859	0.15%
2023/01/16	1	863.00	3	851.68	862.00	-2	5,979	-0.03%
2023/01/13	0	0.00	0.1	850.18	837.00	-0.1	6,083	0.00%
2023/01/12	3.1	838.02	37	839.95	839.00	-34	6,223	-0.55%
2023/01/11	7	831.57	4	831.50	833.00	3	6,322	0.05%
2023/01/10	17	856.70	17	850.36	851.00	0	6,424	0.00%
2023/01/09	38	857.00	11	862.00	854.00	27	6,533	0.41%
2023/01/06	12	840.60	20	862.35	837.00	-8	6,606	-0.12%
2023/01/05	12	873.91	4.1	876.83	857.00	8	6,725	0.12%
2023/01/04	18.1	869.28	38	866.30	879.00	-20	6,683	-0.30%
2023/01/03	3	805.73	4.1	833.41	855.00	-1	6,597	-0.02%
2022/12/30	3	785.00	15.1	785.96	788.00	-12.1	6,665	-0.18%
2022/12/29	2.1	752.50	2.1	755.65	769.00	0	6,707	0.00%
2022/12/28	36.1	745.81	27	745.78	750.00	9.1	6,816	0.13%
2022/12/27	2	783.47	1	780.04	780.00	1	6,789	0.01%
2022/12/26	13.1	787.45	12.1	781.22	781.00	1	6,824	0.01%
2022/12/23	2	797.57	2	804.01	803.00	0	6,882	0.00%
2022/12/22	6.1	816.15	8	817.17	814.00	-1.9	6,943	-0.03%
2022/12/21	10	823.48	4	811.54	809.00	6	6,998	0.09%
2022/12/20	28.1	854.89	8.1	878.39	823.00	20	7,025	0.28%
2022/12/19	2.1	869.21	7	880.71	885.00	-4.9	7,004	-0.07%
2022/12/16	10	864.29	6	868.34	876.00	4	7,108	0.06%
2022/12/15	9	882.67	3.1	890.37	885.00	5.9	7,139	0.08%
2022/12/14	3.1	879.65	13.1	884.24	911.00	-10	7,108	-0.14%
2022/12/13	12.1	876.51	2.1	895.62	865.00	10	7,085	0.14%
2022/12/12	5.1	910.85	3	886.00	879.00	2.1	7,073	0.03%
2022/12/09	5	907.60	62	906.65	915.00	-57	7,090	-0.80%
2022/12/08	62	866.32	4	872.50	878.00	58	7,048	0.82%
2022/12/07	5	882.72	4	870.77	858.00	1	7,064	0.01%
2022/12/06	4	905.49	4	908.30	894.00	0	7,035	0.00%
2022/12/05	4.1	913.22	3	917.63	909.00	1	7,096	0.01%
2022/12/02	6	904.67	5.2	901.76	913.00	0.8	7,137	0.01%
2022/12/01	6	940.72	8.1	935.95	895.00	-2.1	7,173	-0.03%
2022/11/30	2.1	923.67	4.1	934.35	927.00	-2	7,136	-0.03%
2022/11/29	3	895.19	3	895.96	902.00	0	7,167	0.00%
2022/11/28	2.1	892.97	3	890.01	890.00	-0.9	7,272	-0.01%
2022/11/25	5.1	900.55	3	894.99	883.00	2.1	7,324	0.03%
2022/11/24	5	898.51	9.1	911.82	916.00	-4	7,308	-0.06%
2022/11/23	3	879.00	3	886.66	879.00	0	7,304	0.00%
2022/11/22	5	885.17	4	864.02	862.00	1	7,350	0.01%
2022/11/21	2	893.99	4	896.49	890.00	-2	7,340	-0.03%
2022/11/18	6	885.66	4	881.77	875.00	2	7,386	0.03%
2022/11/17	4	872.53	4.1	874.50	882.00	0	7,354	0.00%
2022/11/16	2	848.50	3.2	855.16	860.00	-1.2	7,333	-0.02%
2022/11/15	10	836.40	11	832.00	843.00	-1	7,287	-0.01%
2022/11/14	3	831.67	3	836.67	830.00	0	7,262	0.00%
2022/11/11	10	844.10	9.5	846.69	823.00	0.5	7,296	0.01%
2022/11/10	4	796.00	4	796.51	800.00	0	7,250	0.00%
2022/11/09	9	788.55	7	790.72	790.00	2	7,288	0.03%
2022/11/08	15.1	803.68	14	790.65	778.00	1.1	7,308	0.01%
2022/11/07	8	767.80	9.1	769.56	797.00	-1	7,285	-0.01%
2022/11/04	5.1	709.92	9	716.23	725.00	-4	7,232	-0.05%
2022/11/03	6	679.50	8	694.12	701.00	-2	7,157	-0.03%
2022/11/02	5	673.01	3	669.33	678.00	2	7,111	0.03%
2022/11/01	5	657.00	7	664.86	676.00	-2	7,082	-0.03%
2022/10/31	4	642.00	5	646.20	649.00	-1	7,045	-0.01%
2022/10/28	12	630.16	6	632.01	626.00	6	7,066	0.08%
2022/10/27	5	607.79	23	613.78	619.00	-18	6,921	-0.26%
2022/10/26	3	572.00	6	573.00	583.00	-3	6,816	-0.04%
2022/10/25	7	593.71	0	0.00	580.00	7	6,773	0.10%
2022/10/24	15	613.00	5	623.81	597.00	10	6,734	0.15%
2022/10/21	7	641.58	5	636.80	620.00	2	6,695	0.03%
2022/10/20	6.1	659.12	4.1	669.14	673.00	2	6,644	0.03%
2022/10/19	4.1	689.97	16	691.37	692.00	-11.9	6,524	-0.18%
2022/10/18	16	675.56	54	694.61	671.00	-38	6,474	-0.59%
2022/10/17	15	657.61	6	667.67	691.00	9	6,434	0.14%
2022/10/14	33	722.69	5	697.03	670.00	28	6,389	0.44%
2022/10/13	11	737.54	3	729.33	681.00	8	6,374	0.13%
2022/10/12	5	758.78	0	0.00	746.00	5	6,282	0.08%
2022/10/11	1	828.03	0.1	828.50	828.00	1	6,364	0.02%
2022/10/07	6	878.68	7	892.14	919.00	-1	6,508	-0.02%
2022/10/06	0.1	904.00	6	888.14	908.00	-6	6,492	-0.09%
2022/10/05	28	894.86	25	910.72	838.00	3	6,489	0.05%
2022/10/04	2	885.51	2	891.98	901.00	0	6,459	0.00%
2022/10/03	5	859.99	1	855.01	857.00	4	6,468	0.06%
2022/09/30	2	811.48	3	846.33	867.00	-1	6,491	-0.02%
2022/09/29	1	859.95	2	852.49	823.00	-1	6,492	-0.02%
2022/09/28	7	846.25	7	828.00	810.00	0	6,484	0.00%
2022/09/27	5	861.00	4	862.50	865.00	1	6,510	0.02%
2022/09/26	7	896.99	6.2	874.85	866.00	0.9	6,498	0.01%
2022/09/23	16.5	914.24	10.2	910.85	914.00	6.3	6,519	0.10%
2022/09/22	7.2	919.40	5	926.65	950.00	2.1	6,435	0.03%
2022/09/21	3	909.33	2	904.00	900.00	1	6,399	0.02%
2022/09/20	1	912.85	1	910.00	909.00	0	6,415	0.00%
2022/09/19	5	913.40	6	907.98	900.00	-1	6,440	-0.02%
2022/09/16	9	944.90	9.2	954.74	908.00	-0.2	6,506	0.00%
2022/09/15	0.2	981.11	1.3	993.27	944.00	-1.1	6,519	-0.02%
2022/09/14	3.2	936.98	5	958.00	953.00	-1.8	6,562	-0.03%
2022/09/13	1	966.85	3.1	956.44	939.00	-2	6,594	-0.03%
2022/09/12	3.1	943.80	4.1	948.16	959.00	-1	6,609	-0.02%
2022/09/08	6.1	868.36	8.2	879.29	896.00	-2.1	6,588	-0.03%
2022/09/07	13.1	850.13	3	856.10	846.00	10.1	6,569	0.15%
2022/09/06	4	867.74	15	861.48	846.00	-11	6,531	-0.17%
2022/09/05	7.1	894.14	4.2	882.38	870.00	2.9	6,550	0.04%
2022/09/02	11.2	892.82	16.3	897.49	925.00	-5.1	6,473	-0.08%
2022/09/01	5.2	870.63	7.2	852.83	855.00	-1.9	6,366	-0.03%
2022/08/31	6.1	865.76	3	862.01	857.00	3.1	6,313	0.05%
2022/08/30	11	872.08	7.2	869.05	866.00	3.8	6,301	0.06%
2022/08/29	10.3	831.43	11.1	837.61	873.00	-0.9	6,231	-0.01%
2022/08/26	6	841.12	6.2	834.65	828.00	-0.2	6,148	0.00%
2022/08/25	4.2	834.95	9.1	838.65	841.00	-4.9	6,117	-0.08%
2022/08/24	1	791.01	1	793.95	793.00	0	6,052	0.00%
2022/08/23	4	763.25	4.1	774.83	780.00	-0.1	6,024	0.00%
2022/08/22	2	785.78	2	784.93	765.00	0	6,041	0.00%
2022/08/19	1	807.93	2	809.47	795.00	-1	6,031	-0.02%
2022/08/18	5	777.39	8.2	797.43	804.00	-3.1	6,027	-0.05%
2022/08/17	5	777.96	6	776.17	770.00	-1	5,983	-0.02%
2022/08/16	8.1	779.14	8.2	780.24	786.00	-0.1	5,928	0.00%
2022/08/15	7.1	743.86	12.2	752.16	770.00	-5.1	5,844	-0.09%
2022/08/12	11.1	693.19	23.3	701.05	721.00	-12.2	5,748	-0.21%
2022/08/11	2.1	648.89	7	661.97	667.00	-5	5,632	-0.09%
2022/08/10	2	617.02	2.1	620.05	618.00	0	5,578	0.00%
2022/08/09	15	617.67	5	633.00	636.00	10	5,605	0.18%
2022/08/08	6	630.83	17	635.47	628.00	-11	5,557	-0.20%
2022/08/05	12.1	648.01	42	649.64	641.00	-29.9	5,553	-0.54%
2022/08/04	36	651.11	7	660.14	638.00	29	5,548	0.52%
2022/08/03	19	667.47	14	674.14	678.00	5	5,441	0.09%
2022/08/02	8	655.87	7	657.29	669.00	1	5,410	0.02%
2022/08/01	9.2	674.71	2	667.50	658.00	7.2	5,356	0.13%
2022/07/29	7	702.14	29.2	707.88	706.00	-22.2	5,317	-0.42%
2022/07/28	13.1	679.83	13	695.60	676.00	0	5,253	0.00%
2022/07/27	5	658.19	16	672.19	681.00	-11	5,192	-0.21%
2022/07/26	0.1	663.00	20.2	669.70	665.00	-20.1	5,183	-0.39%
2022/07/25	4.1	663.29	26	669.85	677.00	-21.9	5,188	-0.42%
2022/07/22	22	682.36	32	697.16	678.00	-10	5,177	-0.19%
2022/07/21	6.1	680.90	19.1	681.42	691.00	-13	5,119	-0.25%
2022/07/20	7	667.85	74.4	672.42	661.00	-67.4	5,057	-1.33%
2022/07/19	10.2	648.08	6.3	642.15	636.00	3.9	4,978	0.08%
2022/07/18	3.1	631.87	31.1	653.90	655.00	-27.9	4,954	-0.56%
2022/07/15	42	580.26	6	589.23	600.00	36	4,841	0.74%
2022/07/14	58	561.77	8	573.88	585.00	50	4,718	1.06%
2022/07/13	32	587.03	15	571.13	562.00	17	4,602	0.37%
2022/07/12	21	583.89	8	586.53	568.00	13	4,518	0.29%
2022/07/11	16.1	619.60	9	613.22	609.00	7.1	4,440	0.16%
2022/07/08	3	642.97	3	649.33	637.00	0	4,397	0.00%
2022/07/07	10	611.10	6	632.67	654.00	4	4,346	0.09%
2022/07/06	6	635.66	4	619.52	608.00	2	4,288	0.05%
2022/07/05	7.1	641.25	6	636.51	633.00	1.1	4,218	0.03%
2022/07/04	4	653.50	4	657.25	663.00	0	4,105	0.00%
2022/07/01	2	694.34	22	704.32	639.00	-20	4,057	-0.49%
2022/06/30	6	702.84	74	699.42	694.00	-68	3,952	-1.72%
2022/06/29	2	722.52	2	721.99	731.00	0	3,905	0.00%
2022/06/28	17	731.70	6	723.83	721.00	11	3,877	0.28%
2022/06/27	36	752.75	2	748.96	754.00	34	3,852	0.88%
2022/06/24	18	693.11	4	702.04	713.00	14	3,822	0.37%
2022/06/23	4	680.75	7	684.01	691.00	-3	3,741	-0.08%
2022/06/22	27	680.89	13	672.92	667.00	14	3,694	0.38%
2022/06/21	13.1	705.45	10.1	712.39	709.00	3	3,611	0.08%
2022/06/20	8	717.13	3.1	731.73	708.00	5	3,558	0.14%
2022/06/17	15	740.80	4	743.00	736.00	11	3,558	0.31%
2022/06/16	7	785.71	3.1	816.94	764.00	3.9	3,514	0.11%
2022/06/15	5	817.17	3	825.33	789.00	2	3,508	0.06%
2022/06/14	23.1	799.86	19	793.69	803.00	4.1	3,529	0.12%
2022/06/13	38	820.03	2	818.00	819.00	36	3,571	1.01%
2022/06/10	10	820.20	19	831.37	847.00	-9	3,561	-0.25%
2022/06/09	24	841.83	5	839.87	835.00	19	3,533	0.54%
2022/06/08	2	861.09	10	890.00	864.00	-8	3,515	-0.23%
2022/06/07	2	872.00	3	875.67	878.00	-1	3,508	-0.03%
2022/06/06	11.1	868.08	3	875.67	868.00	8.1	3,535	0.23%
2022/06/02	13	883.85	0	0.00	878.00	13	3,536	0.37%
2022/05/31	0	0.00	3	918.67	935.00	-3	3,482	-0.09%
2022/05/30	3	903.33	20.2	917.92	927.00	-17.2	3,485	-0.49%
2022/05/27	4	850.25	2	858.00	853.00	2	3,434	0.06%
2022/05/26	5	866.94	58	895.76	828.00	-53	3,413	-1.55%
2022/05/25	13	890.40	3	894.67	893.00	10	3,349	0.30%
2022/05/24	6.1	918.69	2	911.00	902.00	4.1	3,300	0.12%
2022/05/23	1	956.00	1	978.00	943.00	0	3,259	0.00%
2022/05/20	2	962.00	33	963.27	950.00	-31	3,224	-0.96%
2022/05/19	2	924.00	2	935.01	962.00	0	3,196	0.00%
2022/05/18	4	932.26	4	937.75	949.00	0	3,164	0.00%
2022/05/17	2	947.50	22	936.64	949.00	-20	3,136	-0.64%
2022/05/16	4	906.50	5	942.40	898.00	-1	3,106	-0.03%
2022/05/13	4	911.00	0	939.50	911.00	4	3,084	0.13%
2022/05/12	9	946.33	9	944.67	938.00	0	3,035	0.00%
2022/05/11	2	910.00	2	919.50	922.00	0	2,968	0.00%
2022/05/10	18	869.28	10	851.31	906.00	8	2,999	0.27%
2022/05/09	26	861.51	1	868.00	866.00	25	2,981	0.84%
2022/05/06	11	873.01	0	0.00	870.00	11	2,966	0.37%
2022/05/05	1.1	943.92	5.1	961.20	945.00	-4	2,930	-0.14%
2022/05/04	3.1	938.02	3	927.66	922.00	0.1	2,892	0.00%
2022/05/03	35	906.89	4	920.50	948.00	31	2,851	1.09%
2022/04/29	2	882.50	2.1	896.08	886.00	-0.1	2,788	0.00%
2022/04/28	4	827.70	29	834.52	862.00	-25	2,746	-0.91%
2022/04/27	5	808.73	25	759.29	849.00	-20	2,701	-0.74%
2022/04/26	4	809.47	33	805.70	801.00	-29	2,658	-1.09%
2022/04/25	5	804.41	25	805.04	821.00	-20	2,645	-0.76%
2022/04/22	39.1	888.89	5	872.40	859.00	34.1	2,602	1.31%
2022/04/21	1	972.89	10	966.40	939.00	-9	2,549	-0.35%
2022/04/20	6	969.33	7.1	962.89	960.00	-1.1	2,535	-0.04%
2022/04/19	3	972.59	4	971.00	960.00	-1	2,531	-0.04%
2022/04/18	19	930.58	3	942.00	941.00	16	2,531	0.63%
2022/04/15	10	938.60	4	937.50	925.00	6	2,511	0.24%
2022/04/14	21	996.62	1.2	990.21	981.00	19.8	2,482	0.80%
2022/04/13	18	972.53	4	945.59	984.00	14	2,466	0.57%
2022/04/12	9.3	931.60	4.2	922.51	920.00	5.1	2,438	0.21%
2022/04/11	3.1	991.67	17	979.23	954.00	-13.9	2,399	-0.58%
2022/04/08	1	1030.11	29	1048.28	1000.00	-28	2,378	-1.18%
2022/04/07	16	1143.75	1.1	1129.69	1060.00	14.9	2,361	0.63%
2022/04/06	25	1119.00	0	1115.00	1100.00	25	2,343	1.07%
2022/04/01	1	1120.00	2.1	1116.82	1110.00	-1.1	2,342	-0.05%
2022/03/31	5	1095.00	2	1097.43	1100.00	3	2,338	0.13%
2022/03/30	3	1113.33	2	1097.54	1090.00	1	2,336	0.04%
2022/03/29	2	1092.51	1	1080.01	1095.00	1	2,321	0.04%
2022/03/28	6	1037.49	4	1037.52	1085.00	2	2,294	0.09%
2022/03/25	4	1072.50	19	1077.61	1065.00	-15	2,275	-0.66%
2022/03/24	1	1000.00	11	1000.48	1035.00	-10	2,237	-0.45%
2022/03/23	2	1001.02	3	1003.34	1005.00	-1	2,234	-0.04%
2022/03/22	6	931.79	3	976.33	970.00	3	2,230	0.14%
2022/03/21	5	915.17	1	942.18	948.00	4	2,200	0.18%
2022/03/18	6	928.85	3	930.00	920.00	3	2,195	0.14%
2022/03/17	0	979.00	1.1	976.07	986.00	-1.1	2,142	-0.05%
2022/03/16	34.1	887.43	28	907.50	908.00	6.1	2,064	0.30%
2022/03/15	4	980.31	0	0.00	972.00	4	1,938	0.21%
2022/03/14	1	1095.00	3	1093.33	1080.00	-2	1,917	-0.10%
2022/03/11	0	1060.00	0.1	1080.00	1090.00	0	1,914	0.00%
2022/03/10	0	0.00	2	1080.00	1080.00	-2	1,891	-0.11%
2022/03/09	7	1011.97	3	1046.67	983.00	4	1,869	0.21%
2022/03/08	1.1	1078.26	1	1030.00	1030.00	0.1	1,839	0.00%
2022/03/07	15.1	1116.59	0	0.00	1100.00	15.1	1,816	0.83%
2022/03/04	0	0.00	1	1210.00	1220.00	-1	1,837	-0.05%
2022/03/03	1	1220.00	1	1200.00	1190.00	0	1,852	0.00%
2022/03/02	1	1135.00	2.1	1157.44	1175.00	-1.1	1,904	-0.06%
2022/03/01	0	0.00	16	1170.89	1140.00	-16	1,875	-0.85%
2022/02/24	5	1045.00	1	1035.83	1055.00	4	1,869	0.21%
2022/02/23	2	1085.00	0	0.00	1070.00	2	1,865	0.11%
2022/02/22	0	1070.00	0	0.00	1070.00	0	1,864	0.00%
2022/02/21	1	1130.00	0	0.00	1125.00	1	1,856	0.05%
2022/02/17	0	0.00	0	1160.00	1155.00	0	1,862	0.00%
2022/02/16	0	1155.00	5	1155.00	1165.00	-5	1,847	-0.27%
2022/02/15	1	1110.00	1	1060.05	1060.00	0	1,830	0.00%
2022/02/14	27	1090.18	1	1090.00	1085.00	26	1,818	1.43%
2022/02/11	0	1145.00	0	1127.50	1160.00	0	1,809	0.00%
2022/02/10	0	0.00	5	1119.98	1100.00	-5	1,794	-0.28%
2022/02/09	0	0.00	13	1062.67	1075.00	-13	1,728	-0.75%
2022/02/08	3	978.33	4	973.99	980.00	-1	1,711	-0.06%
2022/02/07	3	924.07	2	924.11	950.00	1	1,708	0.06%
2022/01/26	11	911.00	13	929.69	935.00	-2	1,712	-0.12%
2022/01/25	2	920.50	0.1	912.52	899.00	1.9	1,738	0.11%
2022/01/24	1.1	912.75	1	913.00	911.00	0.1	1,750	0.01%
2022/01/21	20	956.95	0	0.00	921.00	20	1,751	1.14%
2022/01/20	12.1	938.92	1	943.00	976.00	11.1	1,753	0.63%
2022/01/19	6	939.50	1	928.00	928.00	5	1,766	0.28%
2022/01/18	1	951.00	2	984.50	968.00	-1	1,772	-0.06%
2022/01/17	0	0.00	1	940.00	943.00	-1	1,784	-0.06%
2022/01/14	2	909.48	2	913.00	916.00	0	1,823	0.00%
2022/01/13	2	923.50	2	928.50	930.00	0	1,922	0.00%
2022/01/11	2.4	916.49	1	904.00	898.00	1.4	1,992	0.07%
2022/01/06	2	952.00	0	0.00	944.00	2	2,155	0.09%
2022/01/05	1	957.03	1	974.00	982.00	0	2,188	0.00%
2022/01/04	1	1000.00	0	0.00	979.00	1	2,201	0.05%
2022/01/03	1	1015.00	1	999.00	999.00	0	2,268	0.00%
2021/12/30	0	0.00	1	1015.00	1020.00	-1	2,371	-0.04%
2021/12/24	1	996.00	0.1	1005.00	991.00	0.9	2,724	0.03%
2021/12/23	0	0.00	2	1030.00	1020.00	-2	2,774	-0.07%
2021/12/22	2	999.00	5	990.61	1010.00	-3	2,801	-0.11%
2021/12/21	2	979.00	2	973.02	981.00	0	2,812	0.00%
2021/12/17	1	972.00	1	968.00	961.00	0	2,854	0.00%
2021/12/16	0.1	962.91	0	955.00	955.00	0.1	2,901	0.00%
2021/12/15	0	977.00	1	985.00	984.00	-1	2,903	-0.03%
2021/12/14	2.1	960.10	0	0.00	929.00	2.1	2,903	0.07%
2021/12/13	0	0.00	0	996.18	1015.00	0	2,926	0.00%
2021/12/10	0	991.08	0.1	991.00	979.00	0	2,944	0.00%
2021/12/09	0	989.35	0	0.00	993.00	0	2,978	0.00%
2021/12/08	5	1006.80	2	1020.00	991.00	3	3,043	0.10%
2021/12/07	1	1005.00	2	1045.00	1005.00	-1	3,111	-0.03%
2021/12/06	4	1013.75	2	1007.51	1005.00	2	3,137	0.06%
2021/12/03	2	1032.50	1	1020.01	1045.00	1	3,189	0.03%
2021/12/02	2	1025.00	5	1014.99	1015.00	-3	3,249	-0.09%
2021/12/01	2	994.99	1	991.02	990.00	1	3,274	0.03%
2021/11/30	4	1012.91	5	1026.05	1020.00	-1	3,294	-0.03%
2021/11/29	5	974.79	2	979.38	1010.00	3	3,321	0.09%
2021/11/26	4.1	958.12	4	950.80	941.00	0.1	3,349	0.00%
2021/11/25	1.1	986.00	0.1	986.00	986.00	1	3,324	0.03%
2021/11/24	1	1120.00	1	1100.00	1095.00	0	3,355	0.00%
2021/11/23	0	1110.00	0	0.00	1115.00	0	3,362	0.00%
2021/11/22	2	1167.50	1	1155.00	1145.00	1	3,390	0.03%
2021/11/18	1	1210.00	1	1195.00	1175.00	0	3,506	0.00%
2021/11/17	1	1180.00	1	1190.00	1190.00	0	3,555	0.00%
2021/11/16	1	1205.00	0	1225.00	1220.00	1	3,566	0.03%
2021/11/15	1	1225.00	0	0.00	1235.00	1	3,584	0.03%
2021/11/12	1	1320.00	2	1284.95	1265.00	-1	3,634	-0.03%
2021/11/10	2	1180.00	1	1180.00	1220.00	1	3,658	0.03%
2021/11/09	1	1210.00	1	1220.00	1190.00	0	3,675	0.00%
2021/11/08	0	0.00	0	1200.00	1200.00	0	3,687	0.00%
2021/11/05	1	1195.00	2.2	1204.59	1235.00	-1.2	3,721	-0.03%
2021/11/04	2	1180.00	1	1220.00	1160.00	1	3,708	0.03%
2021/11/03	0.1	1110.00	0	0.00	1205.00	0.1	3,709	0.00%
2021/11/02	1.1	1162.27	1	1180.00	1170.00	0.1	3,728	0.00%
2021/11/01	1	1130.00	5	1126.98	1130.00	-4	3,695	-0.11%
2021/10/29	1	1005.00	1	1010.24	1030.00	0	3,677	0.00%
2021/10/28	2.1	993.98	0	0.00	989.00	2.1	3,670	0.06%
2021/10/27	1	994.00	2.1	1026.26	1050.00	-1.1	3,667	-0.03%
2021/10/26	3.1	991.13	3.1	1001.90	986.00	-0.1	3,659	0.00%
2021/10/25	2	987.50	2	1000.50	978.00	0	3,652	0.00%
2021/10/22	4	980.50	4	990.25	996.00	0	3,664	0.00%
2021/10/21	7	982.71	14.1	967.04	983.00	-7.1	3,652	-0.20%
2021/10/20	5	921.80	5	918.80	915.00	0	3,558	0.00%
2021/10/19	7	927.00	6	928.16	920.00	1	3,557	0.03%
2021/10/18	0	923.00	2.1	915.09	932.00	-2.1	3,555	-0.06%
2021/10/15	8	911.88	6	909.00	888.00	2	3,563	0.06%
2021/10/14	6	893.12	6.1	887.23	890.00	-0.1	3,512	0.00%
2021/10/13	9	893.22	8	901.88	888.00	1	3,460	0.03%
2021/10/12	2	910.30	2	908.00	888.00	0	3,475	0.00%
2021/10/08	7	939.37	7	927.43	938.00	0	3,541	0.00%
2021/10/07	9.1	902.98	8.1	917.66	929.00	1	3,495	0.03%
2021/10/06	4	898.75	5	897.80	877.00	-1	3,432	-0.03%
2021/10/05	9	819.77	11.1	833.72	867.00	-2	3,351	-0.06%
2021/10/04	6	874.93	6	821.83	801.00	0	3,263	0.00%
2021/10/01	4.1	889.71	3	898.81	890.00	1	3,213	0.03%
2021/09/30	3	876.00	9.2	907.50	928.00	-6.2	3,169	-0.19%
2021/09/29	2	878.50	2	853.50	844.00	0	3,122	0.00%
2021/09/28	5	895.80	6	899.50	899.00	-1	3,123	-0.03%
2021/09/27	3	894.00	7	899.29	902.00	-4	3,126	-0.13%
2021/09/24	3	888.67	3	894.00	895.00	0	3,142	0.00%
2021/09/23	3	881.67	5	888.80	898.00	-2	3,127	-0.06%
2021/09/22	1	852.00	4.1	845.76	857.00	-3.1	3,101	-0.10%
2021/09/17	1	835.00	2	847.00	847.00	-1	3,110	-0.03%
2021/09/16	6	832.17	8	835.88	840.00	-2	3,134	-0.06%
2021/09/15	2	808.00	2	798.00	827.00	0	3,161	0.00%
2021/09/14	3	811.00	3	802.00	800.00	0	3,257	0.00%
2021/09/13	7.1	813.25	5.1	813.61	802.00	2	3,276	0.06%
2021/09/10	2.1	770.76	5.1	806.33	819.00	-3	3,294	-0.09%
2021/09/09	3	765.00	2.2	760.04	745.00	0.8	3,339	0.02%
2021/09/08	0	0.00	6	800.67	781.00	-6	3,350	-0.18%
2021/09/07	3.1	771.85	4.1	787.98	764.00	-1	3,389	-0.03%
2021/09/06	1	770.00	2.5	753.00	752.00	-1.5	3,414	-0.04%
2021/09/03	2	726.00	1.1	722.55	720.00	0.9	3,420	0.03%
2021/09/02	5.3	758.49	3.1	737.17	730.00	2.2	3,423	0.07%
2021/09/01	7.9	721.49	11.4	731.06	737.00	-3.5	3,437	-0.10%
2021/08/31	4.1	691.80	39.1	693.98	699.00	-35	3,378	-1.04%
2021/08/30	1.3	671.73	1	673.00	673.00	0.3	3,370	0.01%
2021/08/27	1	643.00	5	654.40	666.00	-4	3,389	-0.12%
2021/08/26	6	663.00	5.1	649.06	652.00	0.9	3,459	0.03%
2021/08/25	2	669.12	6.9	679.96	689.00	-4.9	3,496	-0.14%
2021/08/24	7.1	663.68	6.1	658.46	654.00	1	3,629	0.03%
2021/08/23	0	0.00	4	632.00	644.00	-4	3,643	-0.11%
2021/08/20	1	551.00	1.2	558.50	586.00	-0.2	3,671	-0.01%
2021/08/19	4	557.75	4	569.50	553.00	0	3,709	0.00%
2021/08/18	4.1	557.80	4.1	564.73	576.00	0	3,761	0.00%
2021/08/17	1	583.00	2	584.00	573.00	-1	3,830	-0.03%
2021/08/16	7	580.00	6.1	568.46	569.00	0.9	3,927	0.02%
2021/08/13	1	602.00	5	604.80	594.00	-4	3,963	-0.10%
2021/08/12	3	582.67	3	593.67	602.00	0	3,981	0.00%
2021/08/11	4	579.75	2	584.50	575.00	2	4,010	0.05%
2021/08/10	1	578.00	3	571.33	574.00	-2	4,043	-0.05%
2021/08/09	0	571.00	1	580.00	575.00	-1	4,109	-0.02%
2021/08/06	8	578.38	2.1	574.98	571.00	6	4,145	0.14%
2021/08/05	1	623.00	0.1	620.00	608.00	1	4,243	0.02%
2021/08/04	1	633.00	1	626.00	620.00	0	4,357	0.00%
2021/08/03	1	622.00	0	0.00	622.00	1	4,419	0.02%
2021/08/02	2	624.00	2	625.50	620.00	0	4,412	0.00%
2021/07/30	7.1	654.89	3	653.00	633.00	4.1	4,401	0.09%
2021/07/29	3	658.00	0.1	668.00	665.00	2.9	4,385	0.07%
2021/07/28	5.2	634.08	3.1	654.49	645.00	2.1	4,361	0.05%
2021/07/27	5	689.60	4	705.50	680.00	1	4,317	0.02%
2021/07/26	4.1	692.93	9	691.89	683.00	-4.9	4,281	-0.11%
2021/07/23	5.2	679.74	3	672.67	677.00	2.2	4,269	0.05%
2021/07/22	7.1	688.12	11.2	699.48	698.00	-4.1	4,257	-0.10%
2021/07/21	5.1	663.84	4	679.24	672.00	1.1	4,206	0.03%
2021/07/20	7.1	658.02	3.2	660.02	647.00	3.9	4,144	0.09%
2021/07/19	4	688.75	4	681.50	676.00	0	4,143	0.00%
2021/07/16	10.1	682.86	5	691.80	688.00	5.1	4,116	0.12%
2021/07/15	5	643.20	10.2	666.85	688.00	-5.2	4,051	-0.13%
2021/07/14	3.1	640.26	3	626.00	626.00	0.1	3,993	0.00%
2021/07/13	2.1	633.05	1	639.00	621.00	1.1	4,038	0.03%
2021/07/12	3	644.00	8	647.73	644.00	-5	4,124	-0.12%
2021/07/09	0	628.80	0	0.00	630.00	0	4,321	0.00%
2021/07/08	5	622.80	6	631.33	632.00	-1	4,316	-0.02%
2021/07/07	6	629.94	4.1	612.02	612.00	1.9	4,296	0.05%
2021/07/06	5	631.40	4.1	627.34	629.00	0.9	4,265	0.02%
2021/07/05	6.1	648.00	9	644.78	642.00	-2.9	4,244	-0.07%
2021/07/02	0	0.00	0.1	610.00	629.00	-0.1	4,226	0.00%
2021/06/30	1	614.00	1	613.00	611.00	0	4,179	0.00%
2021/06/29	3.1	625.26	5	622.20	617.00	-2	4,188	-0.05%
2021/06/28	0	624.00	3	633.33	623.00	-3	4,188	-0.07%
2021/06/25	3	651.00	1	640.00	639.00	2	4,166	0.05%
2021/06/24	4	641.98	4.1	637.56	638.00	-0.1	4,145	0.00%
2021/06/23	40.1	629.27	14.1	626.49	635.00	26	4,118	0.63%
2021/06/22	1	589.00	4	595.47	586.00	-3	4,021	-0.08%
2021/06/21	8.3	591.88	9.1	593.44	581.00	-0.7	3,998	-0.02%
2021/06/18	6	579.67	16.1	583.26	588.00	-10.1	3,942	-0.25%
2021/06/17	0.1	562.00	3	559.00	562.00	-2.9	3,851	-0.08%
2021/06/16	9.2	560.08	3	562.00	550.00	6.2	3,827	0.16%
2021/06/15	7	550.25	7	556.74	578.00	0	3,777	0.00%
2021/06/11	7	524.57	1	526.00	526.00	6	3,790	0.16%
2021/06/10	2	538.00	0	0.00	538.00	2	3,766	0.05%
2021/06/09	11.1	538.83	2	536.50	526.00	9.1	3,747	0.24%
2021/06/08	2.1	569.05	2	567.00	566.00	0.1	3,736	0.00%
2021/06/07	2	574.50	1	582.00	568.00	1	3,789	0.03%
2021/06/04	2	564.50	4	563.00	573.00	-2	3,767	-0.05%
2021/06/03	4	567.50	2.1	567.41	567.00	2	3,762	0.05%
2021/06/02	6.1	570.11	11.1	565.85	558.00	-4.9	3,728	-0.13%
2021/06/01	17.5	590.75	10	592.00	570.00	7.5	3,673	0.20%
2021/05/31	3	559.67	11.3	566.11	583.00	-8.3	3,514	-0.23%
2021/05/28	3.1	521.18	10	517.80	530.00	-6.9	3,455	-0.20%
2021/05/27	5	492.40	4	494.75	499.00	1	3,407	0.03%
2021/05/26	15.1	503.70	11	507.36	490.00	4.1	3,376	0.12%
2021/05/25	12	501.53	11	504.90	509.00	1	3,318	0.03%
2021/05/24	8	468.17	7.2	475.72	480.00	0.8	3,214	0.02%
2021/05/21	1.1	435.07	5	442.00	454.50	-4	3,124	-0.13%
2021/05/20	7.1	430.05	3	413.33	413.50	4.1	3,087	0.13%
2021/05/19	5	446.59	5	436.70	440.00	0	3,114	0.00%
2021/05/18	5	431.20	5	439.00	454.50	0	3,177	0.00%
2021/05/17	13	433.40	6	433.42	416.00	7	3,140	0.22%
2021/05/14	2.1	473.25	2	466.25	448.50	0.1	3,092	0.00%
2021/05/13	12	486.07	10.1	477.15	453.50	2	3,071	0.06%
2021/05/12	3.2	466.47	11	476.77	482.50	-7.9	2,968	-0.26%
2021/05/11	3	454.67	2	442.05	439.00	1	2,908	0.03%
2021/05/10	0	0.00	1	423.50	433.00	-1	2,898	-0.03%
2021/05/06	2	390.33	1	364.50	363.50	1	2,996	0.03%
2021/05/05	0	0.00	1	438.00	403.50	-1	3,013	-0.03%
2021/05/04	2	415.00	1	420.00	420.00	1	3,077	0.03%
2021/05/03	0	465.10	0.2	465.00	447.50	-0.1	3,075	0.00%
2021/04/29	4	498.00	0	0.00	497.00	4	3,077	0.13%
2021/04/28	1	489.83	3	490.33	506.00	-2	3,088	-0.06%
2021/04/27	1	435.57	1	432.00	460.00	0	3,082	0.00%
2021/04/26	1.1	419.34	1	427.00	418.50	0.1	3,077	0.00%
2021/04/23	2.1	418.62	2.2	420.00	410.00	-0.2	3,092	0.00%
2021/04/22	0	486.50	0.1	450.00	442.00	-0.1	3,104	0.00%
2021/04/21	1.1	464.31	1	482.00	490.00	0.1	3,103	0.00%
2021/04/20	1	499.01	0	0.00	501.00	1	3,111	0.03%
2021/04/19	4.1	489.40	2.3	489.57	487.00	1.8	3,079	0.06%
2021/04/16	6.6	539.84	1.1	548.57	520.00	5.5	3,068	0.18%
2021/04/15	9.2	534.21	2	541.00	534.00	7.2	3,045	0.24%
2021/04/14	1.2	593.00	0	0.00	593.00	1.2	2,913	0.04%
2021/04/13	1	658.00	0	658.00	658.00	1	3,054	0.03%
2021/04/12	0.1	731.00	0	0.00	731.00	0.1	3,230	0.00%
2021/04/09	1.1	812.00	0	0.00	812.00	1.1	3,406	0.03%
2021/04/08	11	907.27	1.1	906.33	902.00	10	3,445	0.29%
2021/04/07	15.3	925.31	0	927.00	920.00	15.2	3,455	0.44%
2021/04/06	0	921.00	43	930.42	910.00	-43	3,460	-1.24%
2021/04/01	2	911.51	3	913.33	916.00	-1	3,466	-0.03%
2021/03/31	4	904.98	3	903.33	900.00	1	3,464	0.03%
2021/03/30	11	898.12	0	0.00	895.00	11	3,456	0.32%
2021/03/29	12	915.25	1	910.00	903.00	11	3,477	0.32%
2021/03/26	26	933.58	6	934.83	933.00	20	3,506	0.57%
2021/03/25	1	875.00	1	883.00	895.00	0	3,541	0.00%
2021/03/24	3	886.33	3	885.33	875.00	0	3,588	0.00%
2021/03/23	6	875.50	1	879.00	879.00	5	3,623	0.14%
2021/03/19	1	927.00	1	938.00	932.00	0	3,715	0.00%
2021/03/18	4.1	951.46	4	945.75	950.00	0.1	3,725	0.00%
2021/03/17	3	937.70	4.1	970.96	948.00	-1	3,736	-0.03%
2021/03/16	14	929.43	14	917.93	914.00	0	3,670	0.00%
2021/03/15	1	932.00	11	926.00	936.00	-10	3,691	-0.27%
2021/03/12	13	932.08	16	929.38	921.00	-3	3,717	-0.08%
2021/03/11	30	882.17	11	884.64	913.00	19	3,704	0.51%
2021/03/10	4.1	851.30	0	0.00	830.00	4.1	3,704	0.11%
2021/03/09	24	837.38	18	843.56	845.00	6	3,741	0.16%
2021/03/08	11.1	846.40	10	862.10	830.00	1.1	3,762	0.03%
2021/03/05	3.2	826.75	2	829.00	830.00	1.2	3,769	0.03%
2021/03/04	1.1	834.48	1	834.00	833.00	0.1	3,846	0.00%
2021/03/03	9.1	862.14	7	848.15	848.00	2	3,865	0.05%
2021/03/02	1.2	904.35	1	911.00	877.00	0.2	3,894	0.00%
2021/02/26	0.1	888.02	1	891.00	885.00	-0.9	3,930	-0.02%
2021/02/25	0	905.00	0	904.67	911.00	0	3,986	0.00%
2021/02/24	6	901.01	4	904.50	881.00	2	4,129	0.05%
2021/02/23	3.1	896.71	2	899.51	925.00	1.1	4,212	0.03%
2021/02/22	7	923.57	7	937.43	920.00	0	4,241	0.00%
2021/02/19	7	938.58	3	938.00	915.00	4	4,253	0.09%
2021/02/18	0.1	958.00	5	961.40	974.00	-4.9	4,309	-0.11%
2021/02/17	0	876.00	8	886.00	886.00	-8	4,245	-0.19%
2021/02/05	4	797.75	5	802.80	806.00	-1	4,245	-0.02%
2021/02/04	9	798.33	7	791.14	785.00	2	4,287	0.05%
2021/02/03	0	0.00	8	845.50	818.00	-8	4,383	-0.18%
2021/02/02	5	840.60	3	855.00	826.00	2	4,551	0.04%
2021/02/01	12	813.00	5	822.20	836.00	7	4,740	0.15%
2021/01/29	8	852.25	2	827.50	825.00	6	4,906	0.12%
2021/01/28	1	854.00	6	861.17	863.00	-5	5,020	-0.10%
2021/01/27	5	831.20	8	839.88	840.00	-3	5,064	-0.06%
2021/01/26	13	875.38	9	857.67	826.00	4	5,144	0.08%
2021/01/25	2	905.00	1	905.00	895.00	1	5,209	0.02%
2021/01/21	0	0.00	1	887.00	895.00	-1	5,351	-0.02%
2021/01/18	0	0.00	1	820.00	809.00	-1	5,640	-0.02%
2021/01/13	0	0.00	4	775.50	775.00	-4	5,860	-0.07%
2021/01/12	3	770.00	2	778.50	773.00	1	5,941	0.02%
2021/01/11	2	834.50	3	820.67	828.00	-1	6,022	-0.02%
2021/01/08	15	814.60	11	807.27	800.00	4	6,056	0.07%
2021/01/07	2	772.00	11.1	762.35	798.00	-9.1	6,050	-0.15%
2021/01/06	14	745.57	11	750.00	730.00	3	6,015	0.05%
2021/01/05	13	688.77	21	722.48	726.00	-8	5,979	-0.13%
2021/01/04	13	665.23	25	669.20	683.00	-12	5,897	-0.20%
2020/12/31	7	623.71	9	622.22	621.00	-2	5,860	-0.03%
2020/12/30	2	614.50	4	617.75	617.00	-2	5,945	-0.03%
2020/12/28	5	614.80	11	611.73	607.00	-6	6,134	-0.10%
2020/12/25	6	615.50	6	609.17	609.00	0	6,272	0.00%
2020/12/24	4	615.75	4	616.00	617.00	0	6,427	0.00%
2020/12/23	10	603.80	12	603.67	606.00	-2	6,638	-0.03%
2020/12/22	14	624.21	6	629.50	606.00	8	6,803	0.12%
2020/12/21	9	638.11	8	636.00	642.00	1	6,861	0.01%
2020/12/18	7	628.00	9.2	629.67	630.00	-2.2	6,978	-0.03%
2020/12/17	3	616.00	2	619.50	613.00	1	6,997	0.01%
2020/12/16	8	628.50	11	617.45	616.00	-3	7,021	-0.04%
2020/12/15	1	588.00	1	589.00	588.00	0	7,020	0.00%
2020/12/14	5	609.80	4	613.50	606.00	1	7,294	0.01%
2020/12/11	2	609.00	5	602.00	598.00	-3	7,456	-0.04%
2020/12/10	14	619.21	13	622.92	627.00	1	7,600	0.01%
2020/12/09	9	625.00	3	627.00	620.00	6	7,731	0.08%
2020/12/08	4	615.25	17	618.06	617.00	-13	7,853	-0.17%
2020/12/07	7	607.29	6	608.17	610.00	1	8,039	0.01%
2020/12/04	7	618.86	1	634.00	604.00	6	8,276	0.07%
2020/12/03	7	636.00	2	633.50	634.00	5	8,432	0.06%
2020/12/02	12	637.75	0	0.00	627.00	12	8,482	0.14%
2020/12/01	2	647.50	2	661.50	645.00	0	8,523	0.00%
2020/11/30	10	651.00	23	656.61	668.00	-13	8,567	-0.15%
2020/11/27	9	628.89	13	630.77	635.00	-4	8,538	-0.05%
2020/11/26	12	635.50	12	639.42	635.00	0	8,591	0.00%
2020/11/25	8	645.00	4	643.00	630.00	4	8,586	0.05%
2020/11/24	16.3	664.53	7	658.86	652.00	9.3	8,583	0.11%
2020/11/23	11	649.27	15	652.93	662.00	-4	8,548	-0.05%
2020/11/20	6	618.50	16	623.25	631.00	-10	8,421	-0.12%
2020/11/19	10	608.90	5	603.60	604.00	5	8,344	0.06%
2020/11/18	6	620.17	4	617.01	613.00	2	8,356	0.02%
2020/11/17	18	618.28	27	619.41	603.00	-9	8,337	-0.11%
2020/11/16	3	591.33	7	595.86	588.00	-4	8,274	-0.05%
2020/11/13	7	579.14	89	577.90	573.00	-82	8,258	-0.99%
2020/11/12	14	586.57	7	599.29	572.00	7	8,262	0.08%
2020/11/11	18	585.94	25	591.56	588.00	-7	8,224	-0.09%
2020/11/10	27	599.85	19	594.53	584.00	8	8,162	0.10%
2020/11/09	28	600.23	24	599.96	595.00	4	8,022	0.05%
2020/11/06	9	544.33	32	568.72	580.00	-23	7,850	-0.29%
2020/11/05	5	499.10	12	519.21	528.00	-7	7,695	-0.09%
2020/11/04	11	481.41	11	484.91	481.00	0	7,628	0.00%
2020/11/03	4	474.25	10	474.55	480.50	-6	7,586	-0.08%
2020/11/02	13	472.62	5	471.70	460.00	8	7,570	0.11%
2020/10/30	6	496.50	16	496.03	484.50	-10	7,546	-0.13%
2020/10/29	16	487.09	10	492.30	500.00	6	7,645	0.08%
2020/10/28	11	494.64	5	498.00	490.00	6	7,682	0.08%
2020/10/27	22	485.57	19	495.08	507.00	3	7,697	0.04%
2020/10/26	17	503.88	9	502.56	491.50	8	7,621	0.10%
2020/10/23	2	527.50	4	527.50	528.00	-2	7,590	-0.03%
2020/10/22	6	523.17	68	526.63	520.00	-62	7,610	-0.81%
2020/10/21	5	509.00	8	517.38	523.00	-3	7,617	-0.04%
2020/10/20	4	498.75	6	501.33	507.00	-2	7,622	-0.03%
2020/10/19	37	492.82	74	484.89	490.00	-37	7,648	-0.48%
2020/10/16	43	536.53	10	525.30	500.00	33	7,678	0.43%
2020/10/15	118	545.59	6	545.17	548.00	112	7,642	1.47%	大買/鉅額交易
2020/10/14	16	536.19	83	540.08	535.00	-67	7,634	-0.88%
2020/10/13	70	524.61	7	530.71	540.00	63	7,653	0.82%
2020/10/12	5	525.80	2	520.50	518.00	3	7,668	0.04%
2020/10/08	8	516.13	17.1	514.96	515.00	-9.1	7,653	-0.12%
2020/10/07	5	493.90	6	495.75	504.00	-1	7,605	-0.01%
2020/10/06	13	484.88	17	487.53	490.50	-4	7,494	-0.05%
2020/10/05	13	484.46	16	483.88	474.00	-3	7,408	-0.04%
2020/09/30	42	460.32	43	465.71	487.50	-1	7,285	-0.01%
2020/09/29	14	468.32	36	472.25	471.00	-22	7,145	-0.31%
2020/09/28	37	469.55	14	470.96	460.00	23	6,975	0.33%
2020/09/25	28	529.84	22	510.55	483.50	6	6,743	0.09%
2020/09/24	21	527.95	23	529.87	535.00	-2	6,549	-0.03%
2020/09/23	10	536.70	60	539.43	528.00	-50	6,449	-0.78%
2020/09/22	43	512.79	9	512.67	520.00	34	6,257	0.54%
2020/09/21	30	510.30	7	514.29	518.00	23	6,203	0.37%
2020/09/18	51	520.16	88	521.72	519.00	-37	6,397	-0.58%
2020/09/17	69	519.41	67	523.07	517.00	2	6,460	0.03%
2020/09/16	54	478.84	24	485.90	503.00	30	6,336	0.47%
2020/09/15	19	458.47	92	456.76	458.00	-73	6,288	-1.16%
2020/09/14	52	436.95	10	437.30	452.00	42	6,172	0.68%
2020/09/11	18	413.42	9	415.94	411.00	9	6,147	0.15%
2020/09/10	11	418.68	18	417.47	415.00	-7	6,098	-0.11%
2020/09/09	64	419.73	35	414.19	400.50	29	5,936	0.49%
2020/09/08	23	460.07	16	459.00	441.50	7	5,733	0.12%
2020/09/07	18.1	517.67	5.1	534.49	489.00	13	5,616	0.23%
2020/09/04	17	555.00	5	545.60	543.00	12	5,559	0.22%
2020/09/03	5	561.60	16	559.19	581.00	-11	5,512	-0.20%
2020/09/02	10	542.00	8	536.75	529.00	2	5,485	0.04%
2020/09/01	9	523.33	12	529.50	541.00	-3	5,474	-0.05%
2020/08/31	12	545.25	12	546.17	527.00	0	5,459	0.00%
2020/08/28	6	557.00	7	554.00	553.00	-1	5,613	-0.02%
2020/08/27	10	592.00	5	578.00	574.00	5	5,737	0.09%
2020/08/26	4	598.75	4	606.25	596.00	0	5,781	0.00%
2020/08/25	2	596.50	2	602.00	597.00	0	5,791	0.00%
2020/08/24	3	592.00	1	591.00	604.00	2	5,827	0.03%
2020/08/21	6	614.50	3	610.33	602.00	3	5,819	0.05%
2020/08/20	13	605.92	2	644.00	595.00	11	5,861	0.19%
2020/08/19	7	648.29	6	641.83	643.00	1	5,921	0.02%
2020/08/18	4	644.50	9	656.78	636.00	-5	5,934	-0.08%
2020/08/17	9	657.33	5	658.40	645.00	4	5,946	0.07%
2020/08/14	3	623.33	12	648.25	661.00	-9	5,974	-0.15%
2020/08/13	14	631.50	16	630.63	636.00	-2	6,004	-0.03%
2020/08/12	12	625.17	3	629.67	610.00	9	6,120	0.15%
2020/08/11	14	660.86	6	666.83	655.00	8	6,234	0.13%
2020/08/10	14	675.50	11	671.18	674.00	3	6,389	0.05%
2020/08/07	12	679.92	12	687.25	670.00	0	6,344	0.00%
2020/08/06	13	687.38	21	673.10	691.00	-8	6,358	-0.13%
2020/08/05	23	662.78	8	662.50	666.00	15	6,319	0.24%
2020/08/04	12	645.92	21	660.05	666.00	-9	6,270	-0.14%
2020/08/03	11	617.00	5	619.60	615.00	6	6,223	0.10%
2020/07/31	3	564.67	15	581.67	599.00	-12	6,138	-0.20%
2020/07/30	19	563.00	16	560.88	565.00	3	6,113	0.05%
2020/07/29	4	547.00	8	559.00	564.00	-4	6,227	-0.06%
2020/07/28	6	562.17	6	550.83	536.00	0	6,247	0.00%
2020/07/27	8	550.13	9	557.89	558.00	-1	6,292	-0.02%
2020/07/24	15	554.73	6	576.83	529.00	9	6,301	0.14%
2020/07/23	6	561.83	16	570.19	580.00	-10	6,296	-0.16%
2020/07/22	11	551.45	9	554.56	550.00	2	6,317	0.03%
2020/07/21	2	492.00	14	510.93	519.00	-12	6,240	-0.19%
2020/07/20	7	464.14	5	462.70	472.00	2	6,286	0.03%
2020/07/17	7	488.57	9	484.17	480.00	-2	6,315	-0.03%
2020/07/16	19	487.21	8	494.06	490.00	11	6,326	0.17%
2020/07/15	5	521.80	1.1	500.10	504.00	4	6,262	0.06%
2020/07/14	5	552.40	2	555.50	537.00	3	6,376	0.05%
2020/07/13	1	537.00	1	540.00	555.00	0	6,467	0.00%
2020/07/09	0	0.00	1	595.00	566.00	-1	6,645	-0.02%
2020/07/08	0	0.00	13	562.77	575.00	-13	6,689	-0.19%
2020/07/07	3	550.33	1	574.00	548.00	2	6,715	0.03%
2020/07/06	0	0.00	9	561.00	561.00	-9	6,756	-0.13%
2020/07/03	1	541.00	2	550.00	536.00	-1	6,781	-0.01%
2020/07/02	1	524.00	5	536.00	545.00	-4	6,849	-0.06%
2020/07/01	1	504.00	0.1	510.00	510.00	0.9	6,882	0.01%
2020/06/30	3	493.67	2	492.75	500.00	1	6,958	0.01%
2020/06/29	31	538.00	33.1	542.65	506.00	-2.1	7,010	-0.03%
2020/06/24	31	512.53	22	513.20	526.00	9	6,807	0.13%
2020/06/23	17	458.09	12	463.58	478.50	5	6,754	0.07%
2020/06/22	6	416.83	14	426.36	435.00	-8	6,684	-0.12%
2020/06/19	11	392.45	5	392.40	395.50	6	6,643	0.09%
2020/06/18	22	388.18	30	384.63	386.00	-8	6,601	-0.12%
2020/06/17	11	365.95	15	363.33	366.50	-4	6,537	-0.06%
2020/06/16	2	357.50	5	358.30	358.00	-3	6,546	-0.05%
2020/06/15	16	356.94	9	356.83	342.50	7	6,607	0.11%
2020/06/12	6	351.17	7	357.71	361.00	-1	6,644	-0.02%
2020/06/11	3	353.67	2	356.00	351.00	1	6,711	0.01%
2020/06/10	8	351.00	6	352.50	352.00	2	6,824	0.03%
2020/06/09	5	344.50	6	353.75	358.00	-1	6,974	-0.01%
2020/06/08	3	350.50	3	351.67	346.00	0	7,141	0.00%
2020/06/05	13	350.00	9	343.50	345.00	4	7,250	0.06%
2020/06/04	11	341.05	10	345.75	340.50	1	7,364	0.01%
2020/06/03	5	313.60	21	322.10	328.00	-16	7,305	-0.22%
2020/06/02	7	305.07	5	308.20	298.50	2	7,202	0.03%
2020/06/01	10	303.05	10	305.35	303.50	0	7,299	0.00%
2020/05/29	2	291.75	4	294.25	300.00	-2	7,461	-0.03%
2020/05/28	8	287.38	8	288.63	291.50	0	7,595	0.00%
2020/05/27	13	295.31	7	295.93	288.00	6	7,635	0.08%
2020/05/26	16	299.31	17	303.03	295.00	-1	7,701	-0.01%
2020/05/25	2	294.75	1	290.50	290.00	1	7,729	0.01%
2020/05/22	5	292.90	1	293.00	293.00	4	7,749	0.05%
2020/05/21	11	303.14	10	304.80	305.50	1	7,745	0.01%
2020/05/20	7	304.50	2	299.75	296.50	5	7,750	0.06%
2020/05/19	16	304.63	14	310.14	309.00	2	7,751	0.03%
2020/05/18	14	304.61	13	309.00	295.00	1	7,643	0.01%
2020/05/15	9	287.56	44	291.36	297.50	-35	7,530	-0.46%
2020/05/14	3	272.00	7	274.57	274.00	-4	7,452	-0.05%
2020/05/13	15	275.93	14	278.89	273.50	1	7,466	0.01%
2020/05/12	10	273.35	10	275.80	272.00	0	7,523	0.00%
2020/05/11	11	280.00	11	277.95	280.00	0	7,648	0.00%
2020/05/08	8	274.94	6	275.17	272.50	2	7,805	0.03%
2020/05/07	3	270.00	1	271.00	271.00	2	7,881	0.03%
2020/05/06	1	273.50	2	270.25	270.50	-1	8,012	-0.01%
2020/05/05	22	277.16	6	286.17	269.50	16	8,043	0.20%
2020/05/04	12	287.46	5	288.40	288.00	7	7,950	0.09%
2020/04/30	9	285.44	16	289.91	294.00	-7	7,926	-0.09%
2020/04/29	13	275.27	4	274.13	275.00	9	7,882	0.11%
2020/04/28	8	256.25	11	266.73	269.00	-3	7,854	-0.04%
2020/04/27	21	253.26	47	248.13	254.50	-26	7,848	-0.33%
2020/04/24	3	240.67	5	239.50	241.00	-2	7,765	-0.03%
2020/04/23	8	243.50	12	242.42	238.50	-4	7,893	-0.05%
2020/04/22	22	241.80	20	244.83	243.50	2	7,952	0.03%
2020/04/21	7	238.93	17	239.15	245.00	-10	8,057	-0.12%
2020/04/20	11	240.23	20	237.70	241.00	-9	8,019	-0.11%
2020/04/17	22	235.02	41	239.26	238.00	-19	8,136	-0.23%
2020/04/16	25.4	228.66	17	227.00	232.50	8.4	8,010	0.10%
2020/04/15	13	217.27	10	219.25	222.00	3	7,868	0.04%
2020/04/14	10	215.75	6	216.25	216.00	4	7,833	0.05%
2020/04/13	2	212.50	1	215.00	209.50	1	7,788	0.01%
2020/04/10	4	211.50	2	211.25	212.50	2	7,776	0.03%
2020/04/09	3	216.50	4	214.25	210.00	-1	7,866	-0.01%
2020/04/08	1	217.50	16	219.22	216.00	-15	7,885	-0.19%
2020/04/07	11	217.41	4	220.63	216.00	7	7,911	0.09%
2020/04/06	5	204.40	3	207.67	208.50	2	7,936	0.03%
2020/04/01	6	198.00	19	201.97	202.50	-13	8,068	-0.16%
2020/03/31	15	201.57	5	198.10	197.00	10	8,023	0.12%
2020/03/30	7	196.29	6	195.08	200.00	1	7,978	0.01%
2020/03/27	16	199.88	17	198.24	196.50	-1	7,952	-0.01%
2020/03/26	11	190.64	11	193.05	197.50	0	7,883	0.00%
2020/03/25	12	190.71	12	192.79	192.50	0	7,787	0.00%
2020/03/24	4	171.88	7	174.14	176.00	-3	7,729	-0.04%
2020/03/23	7	157.07	9	157.33	160.00	-2	7,806	-0.03%
2020/03/20	18	158.69	12	161.17	161.50	6	7,766	0.08%
2020/03/19	10	150.15	14	151.18	148.50	-4	7,690	-0.05%
2020/03/18	4	173.63	3	175.33	165.00	1	7,666	0.01%
2020/03/17	5	176.70	13	172.62	172.00	-8	7,728	-0.10%
2020/03/16	7	188.86	5	180.40	173.00	2	7,638	0.03%
2020/03/13	7	185.36	11	183.77	189.50	-4	7,729	-0.05%
2020/03/12	20	206.90	12	201.29	196.50	8	7,678	0.10%
2020/03/11	13	220.08	8	223.13	217.00	5	7,746	0.06%
2020/03/10	9	220.94	19	228.82	234.00	-10	7,635	-0.13%
2020/03/09	32	223.36	9	228.89	216.00	23	7,504	0.31%
2020/03/06	7	236.07	2	240.25	240.00	5	7,450	0.07%
2020/03/05	7	241.00	1	242.00	235.00	6	7,490	0.08%
2020/03/04	5	231.00	5	234.80	237.00	0	7,378	0.00%
2020/03/03	13	228.50	39	231.28	229.00	-26	7,224	-0.36%
2020/03/02	10	214.05	7	216.86	216.00	3	7,109	0.04%
2020/02/27	13	221.04	16	228.94	218.00	-3	7,137	-0.04%
2020/02/26	6	224.58	7	230.29	222.50	-1	7,108	-0.01%
2020/02/25	2	214.25	2	223.50	225.00	0	7,067	0.00%
2020/02/24	1	218.50	0	0.00	217.50	1	7,156	0.01%
2020/02/21	20	221.73	16	222.94	220.00	4	7,224	0.06%
2020/02/20	2	221.50	24	223.31	224.00	-22	7,269	-0.30%
2020/02/19	3	213.00	5	215.10	216.50	-2	7,370	-0.03%
2020/02/18	7	217.21	1	211.00	208.00	6	7,523	0.08%
2020/02/17	14	214.32	5	210.70	213.00	9	7,510	0.12%
2020/02/14	4	227.75	1	230.00	226.50	3	7,422	0.04%
2020/02/13	4	229.63	7	231.93	230.50	-3	7,499	-0.04%
2020/02/12	24	228.40	25	224.18	229.00	-1	7,608	-0.01%
2020/02/11	6	214.00	18	221.83	224.00	-12	7,654	-0.16%
2020/02/10	7	201.71	4	206.13	206.00	3	7,536	0.04%
2020/02/07	27	203.30	9	205.22	198.00	18	7,424	0.24%
2020/02/06	16	219.78	2	222.50	219.00	14	7,299	0.19%
2020/02/05	11	224.36	1	228.00	220.50	10	7,258	0.14%
2020/02/04	17	230.91	15	227.00	231.00	2	7,322	0.03%
2020/02/03	13	223.27	13	226.35	228.50	0	7,304	0.00%
2020/01/31	2	236.75	0.1	232.50	230.50	2	7,261	0.03%
2020/01/30	4	239.25	16	248.28	236.00	-12	7,308	-0.16%
2020/01/20	1	259.50	1	258.00	253.00	0	7,303	0.00%
2020/01/17	8	260.19	1	253.50	255.00	7	7,296	0.10%
2020/01/16	3.1	255.12	8	256.50	263.50	-5	7,239	-0.07%
2020/01/15	6	250.08	8	252.38	244.50	-2	7,135	-0.03%
2020/01/14	8	242.50	8	243.31	244.00	0	7,017	0.00%
2020/01/13	4	241.13	10	240.15	242.50	-6	7,008	-0.09%
2020/01/10	7	223.57	7	229.71	228.00	0	6,924	0.00%
2020/01/09	2	221.50	0	0.00	222.00	2	6,998	0.03%
2020/01/08	7	218.36	5	214.10	217.00	2	7,057	0.03%
2020/01/07	2	224.75	0	0.00	222.00	2	7,088	0.03%
2020/01/06	0	0.00	1	232.00	231.00	-1	7,164	-0.01%
2020/01/03	6	232.25	7	242.29	229.00	-1	7,362	-0.01%
2020/01/02	1	237.50	1	241.00	241.00	0	7,315	0.00%
2019/12/31	5	233.80	1	235.50	234.50	4	7,413	0.05%
2019/12/30	18	234.67	10	237.50	232.00	8	7,685	0.10%
2019/12/27	1	238.00	13	234.58	236.50	-12	7,645	-0.16%
2019/12/25	0	0.00	1	225.50	227.00	-1	7,613	-0.01%
2019/12/24	1	221.00	8	218.81	220.50	-7	7,697	-0.09%
2019/12/20	1	232.50	0	0.00	231.00	1	7,791	0.01%
2019/12/19	10	235.50	14	232.11	235.50	-4	7,854	-0.05%
2019/12/18	29	234.47	26	241.00	230.00	3	7,928	0.04%
2019/12/17	34	233.54	30	235.33	233.50	4	8,122	0.05%
2019/12/16	33	237.08	30	234.42	237.50	3	8,323	0.04%
2019/12/13	28	236.29	29	239.69	232.50	-1	8,380	-0.01%
2019/12/12	30	243.93	6	251.92	238.50	24	8,322	0.29%
2019/12/11	16	244.59	7	245.86	244.00	9	8,172	0.11%
2019/12/10	23	243.28	29	242.14	245.00	-6	8,139	-0.07%
2019/12/09	10	238.35	1	240.50	231.50	9	7,999	0.11%
2019/12/06	4	233.38	16	236.44	238.50	-12	7,877	-0.15%
2019/12/05	1	212.00	1	215.00	217.00	0	7,592	0.00%
2019/12/04	6	208.92	5	210.80	211.50	1	7,566	0.01%
2019/12/03	2	207.50	3	211.83	214.00	-1	7,524	-0.01%
2019/12/02	2	221.00	0	0.00	209.00	2	7,529	0.03%
2019/11/29	5	217.60	6	218.17	219.00	-1	7,448	-0.01%
2019/11/28	4	222.50	2	221.25	222.00	2	7,443	0.03%
2019/11/27	4	218.25	7	219.64	217.00	-3	7,448	-0.04%
2019/11/26	7	220.43	7	220.36	220.50	0	7,509	0.00%
2019/11/25	2	213.00	4	211.63	214.00	-2	7,467	-0.03%
2019/11/22	2	208.00	2	212.75	206.00	0	7,473	0.00%
2019/11/21	2	209.25	4	213.38	220.00	-2	7,488	-0.03%
2019/11/20	1	228.00	1	217.50	218.00	0	7,464	0.00%
2019/11/19	2	225.00	9	232.00	226.00	-7	7,505	-0.09%
2019/11/18	3	239.67	7	237.86	237.00	-4	7,470	-0.05%
2019/11/15	14	227.43	12	230.96	234.50	2	7,392	0.03%
2019/11/14	6	210.92	3	211.33	213.50	3	7,268	0.04%
2019/11/13	0	0.00	1	214.50	214.50	-1	7,263	-0.01%
2019/11/12	8	208.81	12	209.96	211.00	-4	7,246	-0.06%
2019/11/11	10	210.00	8	204.31	203.00	2	7,191	0.03%
2019/11/08	2	197.75	8	196.31	204.00	-6	7,056	-0.09%
2019/11/07	6	185.75	1	192.00	185.50	5	6,915	0.07%
2019/11/06	4	195.25	9	197.22	194.00	-5	6,836	-0.07%
2019/11/05	2	193.00	0	0.00	194.00	2	6,782	0.03%
2019/11/04	4	193.25	1	198.00	194.00	3	6,765	0.04%
2019/11/01	1	190.50	6	195.08	197.00	-5	6,758	-0.07%
2019/10/31	3	188.67	2	191.50	186.50	1	6,649	0.02%
2019/10/30	1	190.50	3	189.33	193.00	-2	6,609	-0.03%
2019/10/29	5	187.60	8	192.81	188.00	-3	6,563	-0.05%
2019/10/28	8	193.06	1	191.00	191.50	7	6,496	0.11%
2019/10/25	3	188.33	5	189.30	186.50	-2	6,425	-0.03%
2019/10/24	5	190.30	6	188.83	189.00	-1	6,417	-0.02%
2019/10/22	5	185.40	7	184.21	184.50	-2	6,410	-0.03%
2019/10/21	3	182.17	1	182.00	178.50	2	6,356	0.03%
2019/10/18	1	181.50	4	178.63	182.00	-3	6,368	-0.05%
2019/10/17	1	176.50	27	174.98	175.00	-26	6,337	-0.41%
2019/10/16	3	175.17	4	175.50	172.00	-1	6,208	-0.02%
2019/10/15	9	177.33	5	176.10	175.00	4	6,140	0.07%
2019/10/14	2	174.00	5	179.30	180.00	-3	6,098	-0.05%
2019/10/09	7	178.14	12	176.83	171.50	-5	5,985	-0.08%
2019/10/08	4	173.25	7	172.57	173.50	-3	5,831	-0.05%
2019/10/07	17	172.59	9	172.22	170.50	8	5,845	0.14%
2019/10/04	11	165.32	20	169.55	171.00	-9	5,794	-0.16%
2019/10/03	5	153.20	0	0.00	155.50	5	5,496	0.09%
2019/10/02	5	154.00	4	153.38	155.00	1	5,435	0.02%
2019/10/01	2	152.50	4	153.13	153.00	-2	5,377	-0.04%
2019/09/27	9	158.39	9	157.72	159.50	0	5,260	0.00%
2019/09/25	13	158.12	14	158.18	158.50	-1	5,119	-0.02%
2019/09/24	3	157.67	4	159.38	158.50	-1	5,041	-0.02%
2019/09/23	4	163.13	6	163.42	164.00	-2	5,025	-0.04%
2019/09/20	30	155.05	26	158.13	164.00	4	4,968	0.08%
2019/09/19	2	148.75	53	150.28	151.00	-51	4,763	-1.07%
2019/09/18	4	138.63	8	139.13	137.50	-4	4,589	-0.09%
2019/09/17	3	136.00	4	134.63	137.00	-1	4,743	-0.02%
2019/09/12	1	132.00	1	133.50	132.50	0	5,000	0.00%
2019/09/11	5	132.70	4	131.75	133.50	1	4,971	0.02%
2019/09/10	1	124.50	0	0.00	128.00	1	4,879	0.02%
2019/09/09	1	127.50	3	128.33	127.00	-2	4,882	-0.04%
2019/09/06	2	128.00	2	129.00	128.00	0	5,078	0.00%
2019/09/05	2	125.75	1	126.50	125.00	1	5,104	0.02%
2019/09/04	3	127.00	3	127.33	126.50	0	5,375	0.00%
2019/09/03	0	0.00	1	132.00	131.50	-1	5,317	-0.02%
2019/09/02	6	133.50	15	131.70	131.50	-9	5,302	-0.17%
2019/08/30	4	134.63	2	135.00	137.00	2	5,235	0.04%
2019/08/29	16	134.81	16	135.72	135.00	0	5,186	0.00%
2019/08/28	9	130.83	6	128.75	131.00	3	5,063	0.06%
2019/08/27	12	134.29	13	133.08	132.50	-1	5,017	-0.02%
2019/08/26	8	130.50	11	130.64	132.00	-3	4,956	-0.06%
2019/08/23	10	129.85	79	130.42	130.00	-69	4,876	-1.41%
2019/08/22	10	127.00	28.2	121.04	128.00	-18.2	4,881	-0.37%
2019/08/21	9	115.22	31	114.71	118.00	-22	4,868	-0.45%
2019/08/20	7	113.79	13	114.12	111.00	-6	4,836	-0.12%
2019/08/19	116	113.01	22	113.77	114.50	94	4,728	1.99%	大買/
2019/08/16	5	106.00	7	104.64	104.50	-2	4,642	-0.04%
2019/08/14	3	103.67	2	104.75	102.00	1	4,549	0.02%
2019/08/13	18	109.28	1	110.00	105.00	17	4,488	0.38%
2019/08/12	11	109.14	2	105.00	110.00	9	4,406	0.20%
2019/08/08	0	0.00	3	99.97	100.00	-3	4,352	-0.07%
2019/08/07	0	0.00	1	99.40	97.20	-1	4,350	-0.02%
2019/08/06	1	99.30	0	0.00	99.80	1	4,359	0.02%
2019/08/05	2	102.50	2	103.50	101.00	0	4,347	0.00%
2019/08/02	1	98.00	0	0.00	101.00	1	4,301	0.02%
2019/07/31	8	100.69	11	100.82	101.00	-3	4,306	-0.07%
2019/07/30	4	100.73	12	99.48	100.00	-8	4,324	-0.18%
2019/07/29	3	103.67	2	103.75	103.00	1	4,344	0.02%
2019/07/26	0	0.00	4	103.00	104.50	-4	4,403	-0.09%
2019/07/25	3	102.00	17	102.97	102.00	-14	4,366	-0.32%
2019/07/24	6	100.42	21	99.72	102.00	-15	4,322	-0.35%
2019/07/23	9	96.49	7	97.30	96.90	2	4,219	0.05%
2019/07/22	9	95.06	11	94.89	96.20	-2	4,213	-0.05%
2019/07/19	11	91.12	11	92.59	93.00	0	4,243	0.00%
2019/07/18	1	89.60	2	89.80	89.60	-1	4,238	-0.02%
2019/07/16	1	88.00	2	88.00	88.00	-1	4,387	-0.02%
2019/07/15	26	89.75	0	0.00	90.50	26	4,483	0.58%
2019/07/12	3	92.97	3	91.87	90.00	0	4,472	0.00%
2019/07/11	4	94.40	2	94.30	94.00	2	4,413	0.05%
2019/07/10	4	98.38	6	99.08	98.20	-2	4,316	-0.05%
2019/07/09	1	94.80	2	96.15	96.00	-1	4,203	-0.02%
2019/07/03	1	95.10	2	94.60	94.00	-1	4,298	-0.02%
2019/07/02	5	95.26	2	96.20	96.80	3	4,283	0.07%
2019/07/01	2	94.75	2	94.75	95.20	0	4,284	0.00%
2019/06/28	5	93.24	4	92.93	92.60	1	4,312	0.02%
2019/06/27	1	96.50	2	97.10	95.90	-1	4,245	-0.02%
2019/06/26	19	97.24	17	97.02	96.30	2	4,182	0.05%
2019/06/25	11	95.05	4	96.35	94.90	7	4,072	0.17%
2019/06/24	18	97.75	20	96.95	97.50	-2	4,005	-0.05%
2019/06/21	9	95.84	20	95.85	96.10	-11	3,742	-0.29%
2019/06/20	6	89.93	4	89.48	90.00	2	3,481	0.06%
2019/06/19	4	86.55	2	87.05	86.30	2	3,395	0.06%
2019/06/18	11	87.12	0	0.00	86.00	11	3,388	0.32%
2019/06/17	2	86.00	0	0.00	86.20	2	3,379	0.06%
2019/06/14	15	92.71	34	89.97	86.50	-19	3,393	-0.56%
2019/06/13	23	91.24	3	90.57	90.60	20	3,287	0.61%
2019/06/12	16	90.66	13	90.68	91.90	3	3,252	0.09%
2019/06/11	2	85.70	39	86.03	85.00	-37	2,971	-1.25%
2019/06/10	3	84.43	2	85.70	85.40	1	2,941	0.03%
2019/06/05	3	83.33	0	0.00	83.40	3	2,933	0.10%
2019/06/04	0	0.00	1	85.20	83.50	-1	2,934	-0.03%
2019/06/03	2	87.00	2	87.85	86.00	0	2,935	0.00%
2019/05/31	1	87.40	7	87.56	86.30	-6	2,909	-0.21%
2019/05/30	1	87.00	6	86.90	87.30	-5	2,866	-0.17%
2019/05/29	8	87.23	11	86.07	85.90	-3	2,832	-0.11%
2019/05/28	5	85.28	8	85.94	85.60	-3	2,734	-0.11%
2019/05/27	4	82.03	8	82.39	82.80	-4	2,662	-0.15%
2019/05/24	5	80.66	1	80.70	80.40	4	2,665	0.15%
2019/05/23	8	78.18	7	79.11	80.10	1	2,676	0.04%
2019/05/22	0	0.00	15	78.30	77.30	-15	2,777	-0.54%
2019/05/20	17	76.99	1	75.60	75.60	16	2,950	0.54%
2019/05/17	1	81.40	4	82.25	78.80	-3	3,013	-0.10%
2019/05/16	10	81.20	1	81.10	80.40	9	3,008	0.30%
2019/05/15	4	80.45	0	0.00	79.70	4	3,005	0.13%
2019/05/14	1	78.80	1	80.30	80.30	0	3,070	0.00%
2019/05/13	5	81.30	15	79.53	79.20	-10	3,066	-0.33%
2019/05/09	1	80.10	21	77.00	77.80	-20	3,051	-0.66%
2019/05/08	1	80.60	1	81.30	81.40	0	3,028	0.00%
2019/05/07	5	82.48	57	82.38	82.00	-52	3,071	-1.69%
2019/05/06	30	82.25	59	82.34	82.30	-29	3,108	-0.93%
2019/05/03	111	85.00	12	85.60	87.00	99	3,049	3.25%	大買/
2019/05/02	1	81.50	0	0.00	81.30	1	2,973	0.03%
2019/04/30	2	80.50	2	81.30	81.10	0	2,990	0.00%
2019/04/29	1	83.30	0	0.00	81.50	1	3,050	0.03%
2019/04/26	21	84.22	18	83.21	82.70	3	3,070	0.10%
2019/04/25	9	87.63	7	88.30	87.00	2	3,125	0.06%
2019/04/24	4	86.95	6	86.98	86.50	-2	3,106	-0.06%
2019/04/23	15	84.61	11	85.28	86.20	4	3,052	0.13%
2019/04/22	15	86.29	15	84.19	83.80	0	3,005	0.00%
2019/04/19	7	82.23	13	82.53	85.50	-6	3,006	-0.20%
2019/04/18	1	78.70	0	0.00	77.80	1	2,880	0.03%
2019/04/17	1	79.20	0	0.00	78.00	1	2,926	0.03%
2019/04/15	0	0.00	1	78.00	77.90	-1	2,951	-0.03%
2019/04/12	2	77.00	10	78.40	77.40	-8	2,979	-0.27%
2019/04/11	4	79.88	4	79.83	79.20	0	2,978	0.00%
2019/04/10	37	77.23	0	0.00	76.70	37	2,893	1.28%
2019/04/09	3	78.97	1	79.50	78.10	2	2,876	0.07%
2019/04/08	2	78.70	0	0.00	78.70	2	2,870	0.07%
2019/04/03	0	0.00	1	80.00	78.50	-1	2,870	-0.03%
2019/04/02	4	77.80	2	77.15	78.30	2	2,853	0.07%
2019/04/01	0	0.00	1	75.40	75.30	-1	2,815	-0.04%
2019/03/29	1	74.60	1	74.40	74.40	0	2,814	0.00%
2019/03/28	1	74.10	0	0.00	74.20	1	2,834	0.04%
2019/03/22	0	0.00	1	77.20	76.60	-1	2,926	-0.03%
2019/03/21	2	76.50	0	0.00	76.50	2	2,932	0.07%
2019/03/20	11	76.69	0	0.00	76.50	11	2,957	0.37%
2019/03/19	2	76.25	0	0.00	76.30	2	2,979	0.07%
2019/03/18	107	79.55	18	79.74	78.40	89	2,960	3.01%	大買/
2019/03/14	2	83.00	25	83.25	82.40	-23	2,885	-0.80%
2019/03/13	2	83.85	25	84.75	84.00	-23	2,922	-0.79%
2019/03/12	6	85.52	3	84.77	84.60	3	2,973	0.10%
2019/03/11	0	0.00	50	84.65	85.00	-50	2,988	-1.67%
2019/03/08	7	84.01	6	83.93	84.60	1	3,080	0.03%
2019/03/07	2	85.60	1	86.00	83.70	1	3,239	0.03%
2019/03/06	1	84.70	1	85.00	84.70	0	3,316	0.00%
2019/03/04	1	86.20	3	86.37	86.20	-2	3,362	-0.06%
2019/02/27	3	83.80	3	83.37	86.50	0	3,368	0.00%
2019/02/26	2	85.45	1	86.40	84.30	1	3,334	0.03%
2019/02/25	3	86.93	8	87.06	88.00	-5	3,282	-0.15%
2019/02/22	2	85.60	1	86.40	86.90	1	3,250	0.03%
2019/02/21	8	86.59	5	86.08	86.20	3	3,240	0.09%
2019/02/20	1	84.50	2	84.20	84.40	-1	3,152	-0.03%
2019/02/19	6	83.67	4	83.88	83.70	2	3,141	0.06%
2019/02/18	3	83.10	6	82.67	82.60	-3	3,074	-0.10%
2019/02/14	2	81.35	0	0.00	80.10	2	2,973	0.07%
2019/02/13	7	80.87	3	81.40	80.90	4	2,950	0.14%
2019/02/11	4	78.50	0	0.00	78.50	4	2,873	0.14%
2019/01/30	0	0.00	5	77.04	76.90	-5	2,889	-0.17%
2019/01/29	3	76.87	1	76.20	76.60	2	2,903	0.07%
2019/01/28	0	0.00	3	78.90	77.90	-3	2,962	-0.10%
2019/01/25	4	77.45	3	77.50	77.50	1	2,955	0.03%
2019/01/24	3	75.33	3	75.40	75.60	0	2,942	0.00%
2019/01/23	9	75.82	10	75.75	75.50	-1	2,954	-0.03%
2019/01/22	3	75.20	2	75.70	74.60	1	2,944	0.03%
2019/01/21	8	77.54	8	77.89	77.00	0	2,930	0.00%
2019/01/18	15	75.50	12	75.50	76.00	3	2,878	0.10%
2019/01/17	13	76.49	32	75.28	74.40	-19	2,848	-0.67%
2019/01/16	14	74.82	28	73.88	75.30	-14	2,756	-0.51%
2019/01/15	8	72.28	10	72.16	72.00	-2	2,678	-0.07%
2019/01/14	4	72.45	7	72.77	72.00	-3	2,668	-0.11%
2019/01/11	32	74.54	28	75.00	73.60	4	2,652	0.15%
2019/01/10	7	71.57	15	71.81	71.70	-8	2,545	-0.31%
2019/01/09	47	72.73	3	72.77	72.40	44	2,530	1.74%
2019/01/08	2	70.40	10	69.89	70.40	-8	2,485	-0.32%
2019/01/07	10	69.91	11	71.04	69.40	-1	2,477	-0.04%
2019/01/04	20	67.71	5	67.32	69.40	15	2,467	0.61%
2019/01/03	5	69.00	0	0.00	67.60	5	2,455	0.20%
2019/01/02	0	0.00	3	70.20	69.30	-3	2,468	-0.12%
2018/12/28	4	69.13	2	68.70	69.00	2	2,492	0.08%
2018/12/27	2	71.00	7	70.33	69.60	-5	2,522	-0.20%
2018/12/26	0	0.00	11	71.25	69.00	-11	2,524	-0.44%
2018/12/25	5	70.44	2	70.50	70.20	3	2,518	0.12%
2018/12/24	13	72.82	16	73.05	73.60	-3	2,490	-0.12%
2018/12/22	5	71.04	2	71.20	71.00	3	2,471	0.12%
2018/12/21	3	71.47	5	71.82	72.50	-2	2,484	-0.08%
2018/12/20	23	70.76	2	71.60	70.80	21	2,462	0.85%
2018/12/19	0	0.00	17	71.62	71.00	-17	2,453	-0.69%
2018/12/18	2	70.10	3	70.83	71.30	-1	2,469	-0.04%
2018/12/17	17	73.94	1	75.30	72.20	16	2,521	0.63%
2018/12/14	1	75.10	1	74.00	75.00	0	2,541	0.00%
2018/12/13	3	74.83	5	75.12	75.30	-2	2,548	-0.08%
2018/12/12	3	73.40	22	74.75	76.00	-19	2,538	-0.75%
2018/12/11	2	70.20	0	0.00	70.90	2	2,523	0.08%
2018/12/10	3	68.07	1	70.40	68.00	2	2,555	0.08%
2018/12/07	2	73.00	3	72.60	72.50	-1	2,575	-0.04%
2018/12/06	3	73.07	3	76.60	72.60	0	2,588	0.00%
2018/12/05	8	78.04	8	77.78	76.70	0	2,593	0.00%
2018/12/04	6	83.82	2	84.05	82.90	4	2,571	0.16%
2018/12/03	9	87.93	15	87.93	86.60	-6	2,593	-0.23%
2018/11/30	12	85.52	5	86.74	84.10	7	2,521	0.28%
2018/11/29	6	79.80	14	79.58	81.00	-8	2,413	-0.33%
2018/11/28	1	80.00	7	77.60	76.40	-6	2,325	-0.26%
2018/11/27	0	0.00	7	75.21	76.90	-7	2,276	-0.31%
2018/11/26	5	74.52	1	75.20	75.20	4	2,280	0.18%
2018/11/23	3	74.73	23	75.19	73.20	-20	2,264	-0.88%
2018/11/22	6	77.47	7	78.64	76.30	-1	2,294	-0.04%
2018/11/21	2	78.50	2	78.80	78.00	0	2,310	0.00%
2018/11/20	4	76.28	3	75.30	78.00	1	2,296	0.04%
2018/11/19	2	76.20	1	76.50	76.50	1	2,288	0.04%
2018/11/16	5	73.16	3	72.20	71.40	2	2,309	0.09%
2018/11/15	2	75.80	1	75.60	75.60	1	2,246	0.04%
2018/11/14	3	80.10	1	80.50	79.20	2	2,213	0.09%
2018/11/13	13	78.31	3	76.93	78.80	10	2,219	0.45%
2018/11/12	1	79.60	0	0.00	79.60	1	2,241	0.04%
2018/11/09	1	79.30	11	78.05	78.60	-10	2,298	-0.44%
2018/11/08	14	81.34	15	78.98	79.20	-1	2,314	-0.04%
2018/11/07	27	79.21	11	79.75	81.70	16	2,368	0.68%
2018/11/06	2	78.15	2	77.50	76.80	0	2,389	0.00%
2018/11/05	4	80.20	9	80.73	80.50	-5	2,373	-0.21%
2018/11/02	0	0.00	12	81.69	82.00	-12	2,306	-0.52%
2018/11/01	3	75.10	6	74.25	74.60	-3	2,272	-0.13%
2018/10/31	5	67.30	2	68.10	69.30	3	2,234	0.13%
2018/10/30	2	62.75	1	63.30	63.00	1	2,227	0.04%
2018/10/29	32	63.48	1	63.90	63.20	31	2,255	1.37%
2018/10/26	1	64.50	17	66.63	64.00	-16	2,257	-0.71%
2018/10/25	0	0.00	15	67.01	65.80	-15	2,275	-0.66%
2018/10/24	1	69.00	2	70.00	70.80	-1	2,330	-0.04%
2018/10/22	1	71.70	1	72.70	73.20	0	2,422	0.00%
2018/10/19	1	70.00	1	71.30	72.00	0	2,433	0.00%
2018/10/18	1	73.90	0	0.00	72.60	1	2,449	0.04%
2018/10/17	0	0.00	1	75.60	75.00	-1	2,489	-0.04%
2018/10/16	1	76.70	1	75.40	74.20	0	2,550	0.00%
2018/10/15	25	71.54	6	74.10	73.70	19	2,579	0.74%
2018/10/12	14	69.79	1	71.50	71.60	13	2,595	0.50%
2018/10/11	1	69.90	15	69.99	69.80	-14	2,603	-0.54%
2018/10/09	3	75.60	2	75.00	77.50	1	2,660	0.04%
2018/10/08	6	79.32	8	78.93	79.00	-2	2,639	-0.08%
2018/10/05	4	80.18	3	85.50	79.00	1	2,636	0.04%
2018/10/04	2	87.40	0	0.00	87.40	2	2,652	0.08%
2018/10/03	1	85.60	0	0.00	85.50	1	2,656	0.04%
2018/10/02	3	89.40	28	89.16	88.80	-25	2,666	-0.94%
2018/10/01	3	88.27	3	89.60	89.50	0	2,685	0.00%
2018/09/28	0	0.00	4	90.90	88.60	-4	2,703	-0.15%
2018/09/27	0	0.00	2	91.30	89.30	-2	2,749	-0.07%
2018/09/26	3	91.40	1	91.50	90.00	2	2,812	0.07%
2018/09/25	7	89.79	2	90.60	90.80	5	2,862	0.17%
2018/09/21	0	0.00	4	91.38	92.00	-4	2,841	-0.14%
2018/09/20	4	89.88	1	89.90	88.80	3	2,752	0.11%
2018/09/19	2	100.10	11	99.27	98.60	-9	2,715	-0.33%
2018/09/18	2	99.15	1	100.50	99.00	1	2,733	0.04%
2018/09/17	1	103.00	2	102.25	102.00	-1	2,727	-0.04%
2018/09/14	2	100.20	5	101.84	101.50	-3	2,733	-0.11%
2018/09/13	6	98.78	3	100.33	96.30	3	2,726	0.11%
2018/09/12	8	93.58	15	93.64	92.70	-7	2,693	-0.26%
2018/09/11	5	90.82	12	91.85	96.90	-7	2,688	-0.26%
2018/09/10	7	94.70	2	91.80	91.80	5	2,652	0.19%
2018/09/07	5	103.00	2	104.75	102.00	3	2,648	0.11%
2018/09/06	3	112.00	1	114.00	111.50	2	2,598	0.08%
2018/09/05	2	116.50	2	116.75	115.00	0	2,625	0.00%
2018/09/04	1	113.00	4	113.38	112.50	-3	2,695	-0.11%
2018/09/03	2	109.50	100	110.40	109.50	-98	2,882	-3.40%
2018/08/31	0	0.00	1	113.50	114.00	-1	3,001	-0.03%
2018/08/30	1	111.00	11	112.50	110.50	-10	3,062	-0.33%
2018/08/29	13	115.12	1	112.00	113.00	12	3,125	0.38%
2018/08/28	103	110.29	3	114.00	109.50	100	3,240	3.09%	大買/
2018/08/24	2	103.50	1	102.50	102.50	1	3,297	0.03%
2018/08/23	53	108.03	4	108.13	105.00	49	3,323	1.47%
2018/08/22	3	105.83	0	0.00	105.00	3	3,305	0.09%
2018/08/21	0	0.00	1	105.50	106.50	-1	3,397	-0.03%
2018/08/17	1	104.50	1	106.00	104.50	0	3,605	0.00%
2018/08/16	2	100.75	7	100.64	103.50	-5	3,602	-0.14%
2018/08/15	0	0.00	1	105.50	104.50	-1	3,578	-0.03%
2018/08/14	1	106.50	6	105.50	109.00	-5	3,622	-0.14%
2018/08/13	7	114.14	0	0.00	111.50	7	3,565	0.20%
2018/08/09	0	0.00	1	123.50	121.50	-1	3,640	-0.03%
2018/08/08	10	124.15	2	126.00	124.50	8	3,688	0.22%
2018/08/07	0	0.00	1	126.00	124.50	-1	3,726	-0.03%
2018/08/06	2	124.00	0	0.00	123.00	2	3,774	0.05%
2018/08/03	5	125.70	1	127.00	126.00	4	3,819	0.10%
2018/08/02	2	123.75	0	0.00	121.50	2	3,874	0.05%
2018/08/01	0	0.00	2	125.00	124.00	-2	3,908	-0.05%
2018/07/31	16	124.78	10	121.50	120.50	6	3,928	0.15%
2018/07/30	0	0.00	2	126.50	124.50	-2	3,918	-0.05%
2018/07/27	8	125.19	6	126.58	131.50	2	3,987	0.05%
2018/07/26	0	0.00	1	133.50	132.50	-1	4,183	-0.02%
2018/07/25	6	136.00	1	134.50	136.00	5	4,353	0.11%
2018/07/24	3	130.67	0	0.00	134.50	3	4,501	0.07%
2018/07/23	7	133.21	10	130.50	130.50	-3	4,648	-0.06%
2018/07/20	2.2	145.23	4	145.50	145.00	-1.8	4,659	-0.04%
2018/07/19	5	144.20	3	144.00	143.50	2	4,695	0.04%
2018/07/18	1	144.50	0	0.00	142.50	1	4,721	0.02%
2018/07/17	7	149.21	50	144.21	141.00	-43	4,745	-0.91%
2018/07/16	3	145.33	1	145.00	145.50	2	4,751	0.04%
2018/07/13	5	142.00	4	142.25	143.00	1	4,801	0.02%
2018/07/12	5	142.40	4	142.25	140.00	1	4,873	0.02%
2018/07/06	0	0.00	1	130.00	136.00	-1	5,142	-0.02%
2018/07/05	164	130.39	0	0.00	130.00	164	5,186	3.16%	大買/鉅額交易
2018/07/04	43	140.24	2	140.75	135.50	41	5,173	0.79%
2018/07/03	1	137.50	5	137.70	138.00	-4	5,137	-0.08%
2018/07/02	2	132.50	0	0.00	132.00	2	5,120	0.04%
2018/06/28	12	134.50	6	133.17	132.00	6	5,191	0.12%
2018/06/27	3	134.67	1	137.00	135.00	2	5,249	0.04%
2018/06/26	1	134.00	0	0.00	134.00	1	5,221	0.02%
2018/06/25	1	136.50	0	0.00	136.50	1	5,229	0.02%
2018/06/22	1	142.50	4	138.50	142.50	-3	5,224	-0.06%
2018/06/21	30	141.83	10	143.00	138.50	20	5,261	0.38%
2018/06/20	39	139.78	6	143.33	142.50	33	5,318	0.62%
2018/06/19	1	146.00	1	147.00	144.00	0	5,461	0.00%
2018/06/15	7	147.43	7	147.14	146.50	0	5,652	0.00%
2018/06/13	0	0.00	1	148.50	144.50	-1	5,717	-0.02%
2018/06/12	10	152.25	10	148.35	145.50	0	5,791	0.00%
2018/06/11	7	157.07	11	157.18	151.00	-4	5,695	-0.07%
2018/06/08	7	160.29	22.1	163.03	165.00	-15.1	5,627	-0.27%
2018/06/07	5	147.00	28	146.32	150.00	-23	5,563	-0.41%
2018/06/06	7	145.57	52	144.14	144.50	-45	5,687	-0.79%
2018/06/05	10	144.15	31	145.05	142.50	-21	5,704	-0.37%
2018/06/04	13	140.96	9	138.22	137.50	4	5,695	0.07%
2018/06/01	9	136.28	9	134.67	136.00	0	5,918	0.00%
2018/05/31	47	136.62	5	132.00	133.00	42	6,186	0.68%
2018/05/30	6	138.08	2	137.50	138.50	4	6,450	0.06%
2018/05/29	5	147.70	45	141.42	141.00	-40	6,475	-0.62%
2018/05/28	3	139.33	21	147.45	146.00	-18	6,430	-0.28%
2018/05/25	1	141.00	5	141.30	139.00	-4	6,315	-0.06%
2018/05/24	12	137.96	2	137.00	137.00	10	6,304	0.16%
2018/05/23	34	136.19	3	134.33	138.00	31	6,428	0.48%
2018/05/22	4	137.25	4	137.13	135.00	0	6,538	0.00%
2018/05/18	1	133.00	3	131.83	131.50	-2	6,538	-0.03%
2018/05/17	4	136.00	2	138.00	135.50	2	6,552	0.03%
2018/05/16	1	132.00	0	0.00	132.00	1	6,530	0.02%
2018/05/15	3	133.00	2	136.00	131.00	1	6,567	0.02%
2018/05/14	0	0.00	7	132.50	135.00	-7	6,578	-0.11%
2018/05/11	24	133.21	14	130.54	130.00	10	6,581	0.15%
2018/05/10	17	138.79	11	137.68	134.00	6	6,595	0.09%
2018/05/09	7	136.21	6	135.00	135.00	1	6,545	0.02%
2018/05/08	7	134.00	6	133.00	133.00	1	6,603	0.02%
2018/05/07	3	132.33	3	133.00	131.50	0	6,661	0.00%
2018/05/04	3	130.83	2	129.50	132.00	1	6,805	0.01%
2018/05/03	5	145.70	5	140.40	130.50	0	6,959	0.00%
2018/05/02	20	142.78	35	142.89	144.50	-15	6,846	-0.22%
2018/04/30	8	137.75	2	136.25	137.00	6	6,749	0.09%
2018/04/27	48	131.66	91	133.51	136.50	-43	6,709	-0.64%
2018/04/26	18	125.22	18	124.47	124.50	0	6,690	0.00%
2018/04/25	5	120.30	3	122.17	122.50	2	6,835	0.03%
2018/04/24	1	122.00	15	122.63	123.00	-14	6,950	-0.20%
2018/04/23	2	130.00	2	130.25	127.50	0	6,918	0.00%
2018/04/20	1	134.00	11	125.23	130.00	-10	6,935	-0.14%
2018/04/19	12	126.67	4	127.00	127.50	8	6,905	0.12%
2018/04/18	4	126.63	12	124.13	125.50	-8	6,852	-0.12%
2018/04/17	5	129.40	2	131.00	127.50	3	6,781	0.04%
2018/04/16	13	134.96	2	133.50	132.00	11	6,777	0.16%
2018/04/13	13	132.58	6	134.58	134.00	7	6,755	0.10%
2018/04/12	6	126.25	17	125.85	129.00	-11	6,671	-0.16%
2018/04/11	11	121.27	6	121.17	120.50	5	6,644	0.08%
2018/04/10	12	118.50	1	118.00	119.50	11	6,693	0.16%
2018/04/09	38	116.17	0	0.00	115.00	38	6,677	0.57%
2018/04/03	21	118.64	1	118.00	119.50	20	6,674	0.30%
2018/04/02	5	121.00	3	120.83	122.00	2	6,650	0.03%
2018/03/31	4	117.75	1	118.00	119.00	3	6,631	0.05%
2018/03/30	3	126.33	7	127.79	119.50	-4	6,641	-0.06%
2018/03/29	3	133.67	0	0.00	131.00	3	6,635	0.05%
2018/03/28	3	135.67	4	133.00	132.00	-1	6,666	-0.01%
2018/03/27	4	137.50	1	135.00	135.00	3	6,877	0.04%
2018/03/26	3	133.83	3	134.67	132.50	0	6,979	0.00%
2018/03/23	4	130.50	4	129.50	130.00	0	6,902	0.00%
2018/03/22	10	143.90	13	144.27	134.50	-3	6,847	-0.04%
2018/03/21	8	137.56	11	140.27	147.50	-3	6,684	-0.04%
2018/03/20	4	135.75	4	134.00	134.50	0	6,505	0.00%
2018/03/19	6	134.33	11	133.55	135.50	-5	6,536	-0.08%
2018/03/16	3	137.67	3	137.83	133.50	0	6,556	0.00%
2018/03/15	5	132.40	14	132.93	135.00	-9	6,571	-0.14%
2018/03/14	43	134.71	44	131.74	133.50	-1	6,674	-0.01%
2018/03/13	34	131.41	24	130.92	130.00	10	6,572	0.15%
2018/03/12	10	131.15	15	132.50	130.50	-5	6,536	-0.08%
2018/03/09	8	128.38	6	129.33	128.50	2	6,352	0.03%
2018/03/08	9	133.06	7	131.86	130.00	2	6,296	0.03%
2018/03/07	10	138.60	39	139.31	133.00	-29	6,167	-0.47%
2018/03/06	6	130.58	27	135.04	136.50	-21	5,904	-0.36%
2018/03/05	7	122.64	12	127.13	124.50	-5	5,631	-0.09%
2018/03/02	16	120.50	13	119.69	119.00	3	5,377	0.06%
2018/03/01	2	116.25	6	118.33	121.00	-4	5,357	-0.07%
2018/02/27	7	117.93	2	116.00	115.50	5	5,330	0.09%
2018/02/26	2	119.25	4	118.88	118.00	-2	5,297	-0.04%
2018/02/23	15	121.23	19	119.82	115.50	-4	5,265	-0.08%
2018/02/22	17	116.47	13	115.92	118.00	4	5,175	0.08%
2018/02/21	9	109.72	3	110.00	111.00	6	5,049	0.12%
2018/02/12	10	98.37	4	99.33	101.00	6	5,037	0.12%
2018/02/09	6	98.17	1	96.30	98.50	5	5,030	0.10%
2018/02/08	1	98.60	10	97.40	99.50	-9	5,014	-0.18%
2018/02/07	22	101.82	18	101.52	96.90	4	5,023	0.08%
2018/02/06	5	99.98	2	99.00	98.60	3	5,031	0.06%
2018/02/05	5	110.70	1	111.00	109.50	4	5,113	0.08%
2018/02/02	10	119.50	13	115.42	117.50	-3	5,123	-0.06%
2018/02/01	0	0.00	1	119.00	115.00	-1	5,125	-0.02%
2018/01/31	3	118.33	3	119.00	118.00	0	5,121	0.00%
2018/01/30	12	125.58	9	125.33	122.50	3	5,057	0.06%
2018/01/29	14	123.32	30	124.18	129.00	-16	5,011	-0.32%
2018/01/26	56	119.97	57	121.19	120.50	-1	4,916	-0.02%
2018/01/25	10	117.75	23	118.48	119.00	-13	4,766	-0.27%
2018/01/24	18	110.14	53	109.41	108.50	-35	4,788	-0.73%
2018/01/23	51	111.32	20	111.93	107.50	31	4,797	0.65%
2018/01/22	16	109.88	16	109.72	112.00	0	4,779	0.00%
2018/01/19	18	105.56	45	105.08	105.00	-27	4,851	-0.56%
2018/01/18	35	101.96	12	102.92	102.00	23	4,789	0.48%
2018/01/17	2	96.80	10	96.70	95.90	-8	4,926	-0.16%
2018/01/16	79	98.75	5	98.96	98.00	74	5,071	1.46%
2018/01/15	13	95.77	5	96.60	95.40	8	5,141	0.16%
2018/01/12	2	92.60	0	0.00	91.80	2	5,338	0.04%
2018/01/11	1	91.50	1	92.70	91.30	0	5,520	0.00%
2018/01/10	1	93.80	10	92.97	91.90	-9	5,663	-0.16%
2018/01/09	14	96.74	1	96.60	95.80	13	5,897	0.22%
2018/01/08	16	100.53	19	100.22	97.60	-3	6,001	-0.05%
2018/01/05	7	100.04	20	100.42	99.20	-13	6,326	-0.21%
2018/01/04	28	97.30	24	97.56	100.50	4	6,377	0.06%
2018/01/03	5	93.40	6	91.63	91.50	-1	6,492	-0.02%
2018/01/02	8	90.75	6	90.35	90.60	2	6,673	0.03%