世界 (5347)-元大-內湖券商分點個股進出

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

世界

(5347)

可現股當沖

股價
101.0
漲跌
--
漲幅
0.00%
成交量
10,611張
產業
上櫃半導體類股
1086人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

世界 (5347)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
2024/05/22	5	101.90	5	101.40	101.00	0	15,393	0.00%
2024/05/21	1	99.00	3	98.97	98.90	-2	15,219	-0.01%
2024/05/20	2	98.50	7	98.56	98.90	-5	15,157	-0.03%
2024/05/17	5.1	96.90	5	97.26	98.20	0.1	15,014	0.00%
2024/05/16	6.1	95.46	15.5	95.29	96.00	-9.4	14,829	-0.06%
2024/05/15	2	92.80	4	92.58	92.10	-2	14,586	-0.01%
2024/05/14	6	92.48	4	92.40	92.10	2	14,614	0.01%
2024/05/13	2.2	91.29	11	91.85	92.90	-8.8	14,693	-0.06%
2024/05/10	3	90.37	3	91.53	92.00	0	14,685	0.00%
2024/05/09	7.3	89.78	7.4	89.20	89.10	-0.1	14,594	0.00%
2024/05/08	18	91.57	13	91.11	91.00	5	14,585	0.03%
2024/05/07	8	92.45	10.3	92.80	93.20	-2.3	14,477	-0.02%
2024/05/06	2	91.90	2.1	92.10	92.10	-0.1	14,391	0.00%
2024/05/03	20	92.55	24	92.59	92.80	-4	14,275	-0.03%
2024/05/02	4.1	92.28	76.1	92.21	93.90	-72	14,054	-0.51%
2024/04/30	13	86.73	0.3	86.80	86.00	12.7	13,191	0.10%
2024/04/29	5	88.23	28.1	87.73	88.60	-23.1	13,068	-0.18%
2024/04/26	10	83.49	5	83.20	83.00	5	12,848	0.04%
2024/04/25	8	83.85	7	83.69	83.30	1	13,003	0.01%
2024/04/24	6.2	84.22	13	84.58	85.40	-6.8	13,050	-0.05%
2024/04/23	5	82.02	2	82.10	82.30	3	12,963	0.02%
2024/04/22	8	81.14	1	81.70	81.20	7	12,978	0.05%
2024/04/19	18	82.24	4.5	80.54	81.20	13.4	12,842	0.10%
2024/04/18	3.2	84.45	7	85.90	86.30	-3.9	12,613	-0.03%
2024/04/17	10.1	83.88	2	84.60	84.70	8.1	12,497	0.06%
2024/04/16	3.6	83.05	1.1	83.75	83.10	2.5	12,400	0.02%
2024/04/15	6.3	85.00	7	84.83	84.90	-0.7	12,279	-0.01%
2024/04/12	17	88.09	10	88.02	87.70	7	12,146	0.06%
2024/04/11	7.1	87.21	2	87.01	88.00	5.1	12,086	0.04%
2024/04/10	23.1	87.16	5	86.90	86.90	18.1	11,971	0.15%
2024/04/09	10.1	87.45	13	87.31	87.10	-2.9	11,937	-0.02%
2024/04/08	9	85.34	0	0.00	86.10	9	11,879	0.08%
2024/04/03	5.2	84.84	0.1	84.35	85.00	5.1	11,878	0.04%
2024/04/02	8.1	85.28	1	85.40	84.80	7.1	11,948	0.06%
2024/04/01	6.1	85.19	2	84.60	84.60	4.1	12,193	0.03%
2024/03/29	4	85.10	6	85.50	85.50	-2	12,083	-0.02%
2024/03/28	1.1	85.65	5.2	85.58	84.80	-4.1	11,766	-0.04%
2024/03/27	5	85.20	10	85.01	86.20	-5	11,713	-0.04%
2024/03/26	5.2	85.97	7	85.36	85.10	-1.8	11,645	-0.02%
2024/03/25	5.1	86.28	9.1	86.38	86.30	-4	11,427	-0.03%
2024/03/22	16.4	88.36	8.1	87.82	87.90	8.3	11,365	0.07%
2024/03/21	12.5	90.17	17.1	89.91	89.80	-4.6	10,946	-0.04%
2024/03/20	33.4	90.07	19.7	89.18	89.70	13.8	10,714	0.13%
2024/03/19	20.2	89.41	19.9	89.43	90.80	0.3	10,121	0.00%
2024/03/18	3	84.17	9.2	85.29	84.80	-6.2	9,386	-0.07%
2024/03/15	6.1	82.99	7.1	83.74	83.90	-1	9,116	-0.01%
2024/03/14	8.4	82.08	63	82.68	82.40	-54.6	8,838	-0.62%
2024/03/13	27.9	84.02	53.5	83.63	82.70	-25.6	8,627	-0.30%
2024/03/12	8	78.74	52.3	79.53	81.20	-44.3	7,739	-0.57%
2024/03/11	3.1	73.53	0	73.90	73.90	3	7,115	0.04%
2024/03/08	28.1	74.63	27.1	75.59	74.20	1	7,449	0.01%
2024/03/07	5.1	73.14	1	73.40	73.10	4.1	7,395	0.06%
2024/03/05	4.1	72.68	0	72.90	72.60	4.1	8,252	0.05%
2024/03/04	0	0.00	13	73.28	73.50	-13	8,703	-0.15%
2024/03/01	1.1	72.81	1	72.90	72.60	0.1	9,179	0.00%
2024/02/29	15	71.60	4	71.90	72.20	11	9,902	0.11%
2024/02/27	0	72.70	4	73.10	72.00	-4	10,878	-0.04%
2024/02/26	7.2	72.69	0	0.00	72.20	7.2	11,785	0.06%
2024/02/23	1.5	73.63	0	0.00	72.90	1.5	12,337	0.01%
2024/02/22	1	74.00	0	74.00	73.80	1	12,910	0.01%
2024/02/21	1	73.61	2	73.85	73.50	-1	13,364	-0.01%
2024/02/20	1	75.00	0	0.00	74.30	1	13,533	0.01%
2024/02/19	3.1	74.77	3.1	75.36	75.30	0	13,646	0.00%
2024/02/16	4	74.20	0.1	74.70	74.80	3.9	13,746	0.03%
2024/02/15	22.1	73.46	2	73.75	73.90	20.1	13,852	0.14%
2024/02/05	3	72.94	3	73.27	73.50	0	13,811	0.00%
2024/02/02	26	72.62	0	0.00	72.60	26	13,767	0.19%
2024/02/01	1	72.70	0	0.00	72.50	1	14,010	0.01%
2024/01/31	0	73.20	4.1	73.79	73.50	-4.1	14,280	-0.03%
2024/01/30	2.1	73.61	2.5	74.04	73.10	-0.4	14,228	0.00%
2024/01/29	1	74.80	0	74.10	74.70	1	14,265	0.01%
2024/01/26	0	75.00	0.1	75.60	74.80	-0.1	14,319	0.00%
2024/01/25	1.1	75.68	9.1	75.63	76.30	-8	14,328	-0.06%
2024/01/24	0.1	74.59	0	0.00	75.00	0.1	14,305	0.00%
2024/01/23	0	0.00	2	74.90	74.90	-2	14,351	-0.01%
2024/01/22	7	73.76	3	73.60	73.50	4	14,345	0.03%
2024/01/19	13	74.72	2.1	75.09	74.40	11	14,281	0.08%
2024/01/18	3.1	73.27	2	72.50	72.70	1.1	14,140	0.01%
2024/01/17	9.1	73.71	5	73.80	73.90	4.1	14,076	0.03%
2024/01/16	11.2	75.91	10.1	76.00	76.00	1.1	13,957	0.01%
2024/01/15	2	77.60	0	0.00	77.80	2	13,883	0.01%
2024/01/12	6	77.90	0	0.00	77.50	6	13,946	0.04%
2024/01/11	0	0.00	1.1	79.19	79.40	-1.1	13,921	-0.01%
2024/01/10	1	78.40	0.1	78.90	79.10	0.9	14,007	0.01%
2024/01/09	0	0.00	2	78.70	78.60	-2	14,064	-0.01%
2024/01/08	0	0.00	1	78.80	78.10	-1	14,142	-0.01%
2024/01/05	1	79.20	0.5	79.19	78.60	0.5	14,333	0.00%
2024/01/04	1.1	78.22	0	0.00	78.50	1.1	14,439	0.01%
2024/01/03	4.4	78.31	1	77.70	78.30	3.4	14,488	0.02%
2024/01/02	3	80.40	2	80.15	79.70	1	14,447	0.01%
2023/12/29	7	81.19	4.1	81.23	81.50	3	14,443	0.02%
2023/12/28	17	81.08	4.1	81.25	81.10	12.9	14,403	0.09%
2023/12/27	39.1	79.89	23	80.19	81.00	16.1	14,295	0.11%
2023/12/26	1	78.50	2.1	78.30	78.50	-1.1	14,049	-0.01%
2023/12/25	1	78.00	6	78.10	78.00	-5	14,090	-0.04%
2023/12/22	2.1	78.10	10.1	77.87	78.20	-8	14,148	-0.06%
2023/12/21	0	77.60	0	0.00	77.40	0	14,130	0.00%
2023/12/20	4	77.70	7	78.47	78.20	-3	14,140	-0.02%
2023/12/19	11.2	76.92	4	76.95	77.20	7.2	14,108	0.05%
2023/12/18	11.1	78.66	9	78.48	78.90	2.1	13,998	0.01%
2023/12/15	1.1	80.19	2.1	79.60	79.80	-1	13,984	-0.01%
2023/12/14	0.1	79.74	22.1	79.62	80.00	-22.1	13,921	-0.16%
2023/12/13	8.1	79.53	60.9	79.57	79.40	-52.8	13,861	-0.38%
2023/12/12	2.2	78.92	7	79.40	79.60	-4.8	13,775	-0.03%
2023/12/11	2	78.40	0	0.00	78.60	2	13,729	0.01%
2023/12/08	6	78.58	10	78.84	78.70	-4	13,717	-0.03%
2023/12/07	7.1	78.03	4	78.47	77.70	3.1	13,677	0.02%
2023/12/06	17.1	78.21	51	78.32	77.50	-33.9	13,573	-0.25%
2023/12/05	18.1	79.48	5	78.80	77.80	13.1	13,430	0.10%
2023/12/04	8.2	80.93	7.3	81.11	80.90	0.9	13,054	0.01%
2023/12/01	9.1	78.92	5	78.60	78.90	4.1	12,759	0.03%
2023/11/30	7.6	80.31	2	80.40	79.80	5.6	12,367	0.05%
2023/11/29	10.1	80.21	1.2	80.62	79.50	8.9	11,940	0.07%
2023/11/28	62.5	80.24	3.2	80.39	79.10	59.3	11,527	0.51%
2023/11/27	25.4	81.50	16.7	81.93	79.70	8.7	11,025	0.08%
2023/11/24	19	86.40	20.1	86.53	85.50	-1.1	10,300	-0.01%
2023/11/23	47.2	84.57	38.5	84.11	83.40	8.7	9,265	0.09%
2023/11/22	95	79.45	20	81.60	81.10	75	8,342	0.90%
2023/11/21	19.1	79.76	51.4	79.12	78.70	-32.3	7,853	-0.41%
2023/11/20	10	77.52	51.1	77.11	78.00	-41.1	7,333	-0.56%
2023/11/17	4.4	73.55	2	73.75	73.80	2.4	6,902	0.04%
2023/11/16	0	0.00	4	72.43	72.90	-4	6,770	-0.06%
2023/11/15	2	71.80	4.1	71.50	71.60	-2	6,740	-0.03%
2023/11/14	2.1	70.23	3	70.37	71.20	-0.9	6,718	-0.01%
2023/11/13	3	68.70	3	68.87	68.90	0	6,563	0.00%
2023/11/10	1	67.99	2.1	68.03	68.10	-1.1	6,522	-0.02%
2023/11/09	25	68.13	49	67.60	67.50	-24	6,437	-0.37%
2023/11/08	8.3	69.42	3	69.70	69.70	5.3	6,160	0.09%
2023/11/06	45	73.10	6.3	73.32	73.10	38.8	5,914	0.66%
2023/11/03	0.2	71.97	0	0.00	72.20	0.2	5,838	0.00%
2023/11/02	0.1	72.58	0	0.00	72.90	0.1	5,827	0.00%
2023/11/01	0	71.60	2	71.60	71.60	-2	5,822	-0.03%
2023/10/31	1	70.50	2	70.25	70.10	-1	5,846	-0.02%
2023/10/30	5.2	70.49	3	70.47	70.40	2.2	5,916	0.04%
2023/10/27	0	0.00	4	72.01	71.80	-4	5,922	-0.07%
2023/10/26	5	72.30	4	71.63	71.30	1	5,970	0.02%
2023/10/25	0	73.35	18	73.90	74.40	-18	5,918	-0.30%
2023/10/24	0	72.90	1	74.40	72.80	-1	5,896	-0.02%
2023/10/23	0	0.00	1	73.11	73.00	-1	5,894	-0.02%
2023/10/20	6	73.65	2	74.00	73.60	4	5,910	0.07%
2023/10/19	19	73.67	19	74.24	74.50	0	5,914	0.00%
2023/10/18	8	74.34	0	0.00	74.00	8	5,959	0.13%
2023/10/17	4	74.90	4.1	75.17	74.50	-0.1	5,934	0.00%
2023/10/16	23	73.71	0.2	74.10	72.70	22.8	5,903	0.39%
2023/10/13	2.2	75.87	11	75.62	75.40	-8.8	5,828	-0.15%
2023/10/12	0	73.80	28.1	73.03	74.20	-28	5,629	-0.50%
2023/10/11	17	70.86	17	71.28	70.80	0	5,533	0.00%
2023/10/06	1	71.39	0	0.00	70.70	1	5,485	0.02%
2023/10/05	4	70.68	4	70.98	71.90	0	5,494	0.00%
2023/10/04	7	69.83	2	70.00	70.00	5	5,403	0.09%
2023/10/03	0	0.00	1	68.81	69.10	-1	5,410	-0.02%
2023/10/02	1	69.20	0	0.00	69.10	1	5,492	0.02%
2023/09/28	1	68.40	0	0.00	68.00	1	5,533	0.02%
2023/09/27	1	67.50	2	67.70	67.80	-1	5,594	-0.02%
2023/09/25	1	69.40	1	69.60	69.50	0	5,608	0.00%
2023/09/22	2	68.70	0	0.00	69.00	2	5,638	0.04%
2023/09/21	3	69.80	0	0.00	69.60	3	5,642	0.05%
2023/09/20	1	69.80	0	70.40	69.30	1	5,655	0.02%
2023/09/19	1.1	70.51	0	0.00	70.40	1.1	5,661	0.02%
2023/09/18	3	71.57	1	71.20	71.20	2	5,684	0.04%
2023/09/15	3	71.83	1	71.90	72.00	2	5,699	0.04%
2023/09/14	1	71.80	0	0.00	71.80	1	5,719	0.02%
2023/09/13	2	71.65	0.1	71.70	71.40	1.9	5,692	0.03%
2023/09/12	0.1	70.68	1	71.00	71.30	-0.9	5,705	-0.02%
2023/09/11	4	68.90	0.1	68.80	68.90	4	5,652	0.07%
2023/09/08	3.1	69.11	2	69.10	69.20	1.1	5,650	0.02%
2023/09/07	8	70.16	3	70.04	69.90	5	5,671	0.09%
2023/09/06	0	70.40	1	70.90	70.30	-1	5,635	-0.02%
2023/09/05	1	70.20	1	69.80	70.50	0	5,616	0.00%
2023/09/04	5	70.86	0	0.00	70.80	5	5,597	0.09%
2023/09/01	5	68.48	5	69.41	69.60	0	5,535	0.00%
2023/08/31	3	68.51	3	68.77	68.30	0	5,478	0.00%
2023/08/30	6	69.12	2	69.35	69.20	4	5,435	0.07%
2023/08/29	2	68.65	0	0.00	68.50	2	5,443	0.04%
2023/08/28	0	69.17	2.1	68.51	68.30	-2	5,436	-0.04%
2023/08/25	9.2	67.06	1	67.90	67.80	8.2	5,384	0.15%
2023/08/24	9	68.98	3	69.00	68.80	6	5,302	0.11%
2023/08/23	2	68.50	0	68.70	68.40	2	5,261	0.04%
2023/08/22	3	68.43	2	68.95	68.50	1	5,304	0.02%
2023/08/21	7	69.43	0.3	68.70	68.70	6.8	5,228	0.13%
2023/08/18	8.2	70.81	0	0.00	70.40	8.2	5,102	0.16%
2023/08/17	2	71.30	0	0.00	71.30	2	4,993	0.04%
2023/08/16	1.1	71.13	1	70.80	71.20	0.1	4,970	0.00%
2023/08/15	2.1	71.83	0	0.00	71.80	2.1	4,949	0.04%
2023/08/14	1	72.00	2	72.20	72.00	-1	4,985	-0.02%
2023/08/11	6.1	73.35	0.1	74.00	72.60	6.1	4,947	0.12%
2023/08/10	2	73.75	6.2	72.94	74.00	-4.2	4,956	-0.08%
2023/08/09	0	74.70	1	74.60	74.30	-1	4,846	-0.02%
2023/08/08	5.2	75.74	2.2	75.71	74.60	2.9	4,848	0.06%
2023/08/07	2.2	75.21	1	75.60	75.80	1.2	4,785	0.03%
2023/08/02	4.1	76.13	1	76.70	75.70	3.1	4,685	0.07%
2023/08/01	2	78.50	1	78.30	78.40	1	4,539	0.02%
2023/07/31	0	0.00	0.1	77.40	77.30	-0.1	4,481	0.00%
2023/07/28	1.1	77.22	6	77.17	77.20	-4.9	4,496	-0.11%
2023/07/26	5.3	76.09	1.4	76.23	75.60	3.9	4,515	0.09%
2023/07/25	6.3	76.84	1	76.90	77.00	5.3	4,505	0.12%
2023/07/24	0	77.80	0	0.00	77.60	0	4,472	0.00%
2023/07/21	5	78.36	0	0.00	78.00	5	4,464	0.11%
2023/07/20	7	80.00	4	81.20	80.20	3	4,399	0.07%
2023/07/19	1	80.20	0	0.00	80.00	1	4,371	0.02%
2023/07/18	10	80.91	2.1	81.03	80.80	8	4,387	0.18%
2023/07/17	0	81.50	11	81.84	81.30	-11	4,426	-0.25%
2023/07/14	0.6	81.66	11.1	81.80	80.80	-10.5	4,500	-0.23%
2023/07/13	1.1	79.13	4.1	79.61	79.70	-3.1	4,465	-0.07%
2023/07/12	40.2	80.00	2	80.20	80.00	38.2	4,442	0.86%
2023/07/11	2	81.19	0	0.00	81.60	2	4,422	0.05%
2023/07/10	6.2	80.98	2.2	80.94	80.00	4	4,428	0.09%
2023/07/07	8.3	81.12	0	0.00	80.50	8.3	4,407	0.19%
2023/07/06	7.2	82.48	3.2	83.42	83.50	4	4,317	0.09%
2023/07/05	12.2	84.16	0.2	84.36	83.70	12	4,229	0.28%
2023/07/04	3.1	87.81	2	87.70	88.30	1.1	4,126	0.03%
2023/07/03	2.3	88.07	0	0.00	87.70	2.3	4,090	0.06%
2023/06/30	1	87.90	3.1	88.01	88.00	-2.1	4,064	-0.05%
2023/06/29	1.3	86.12	0.1	86.50	86.10	1.2	4,041	0.03%
2023/06/28	11	86.48	2	86.50	86.20	9	4,087	0.22%
2023/06/27	2	86.70	3.1	87.47	87.00	-1.1	4,096	-0.03%
2023/06/26	5.2	87.02	0	0.00	87.00	5.2	4,165	0.12%
2023/06/21	3.4	88.98	1.1	89.00	88.20	2.3	4,186	0.05%
2023/06/20	4	88.69	0	0.00	88.10	4	4,293	0.09%
2023/06/19	1	89.42	0	0.00	89.30	1	4,273	0.02%
2023/06/16	11.4	91.07	0	0.00	90.30	11.4	4,285	0.27%
2023/06/15	4.1	93.05	20.1	93.30	92.90	-16	4,260	-0.38%
2023/06/14	1.1	92.74	1.1	93.19	92.90	0	4,374	0.00%
2023/06/13	1.1	92.56	12.1	93.18	92.50	-11	4,360	-0.25%
2023/06/12	2	93.01	15	93.10	93.00	-13	4,330	-0.30%
2023/06/09	2.1	93.70	0	0.00	93.40	2.1	4,346	0.05%
2023/06/08	3.1	93.15	0	0.00	93.00	3.1	4,341	0.07%
2023/06/07	26	94.60	9.5	93.57	94.80	16.5	4,381	0.38%
2023/06/06	2.5	91.10	0	0.00	91.30	2.5	4,377	0.06%
2023/06/05	3	92.47	1.3	92.93	92.70	1.7	4,373	0.04%
2023/06/02	23.1	90.43	5.1	91.70	91.90	18	4,363	0.41%
2023/06/01	2.5	91.64	1	91.60	91.60	1.5	4,368	0.03%
2023/05/31	0.7	93.06	0	0.00	92.90	0.7	4,405	0.02%
2023/05/30	1.2	93.43	0	0.00	93.80	1.2	4,393	0.03%
2023/05/29	4	94.63	13.1	94.69	94.10	-9.1	4,419	-0.21%
2023/05/26	5.1	92.79	7.3	93.57	92.80	-2.2	4,503	-0.05%
2023/05/25	0	90.20	0	0.00	90.40	0	4,492	0.00%
2023/05/24	2	90.00	1	90.90	90.20	1	4,683	0.02%
2023/05/23	1	89.90	0.2	90.20	90.00	0.8	4,803	0.02%
2023/05/22	0	0.00	0	89.90	89.50	0	4,825	0.00%
2023/05/19	0	0.00	0.2	90.30	89.80	-0.2	4,853	0.00%
2023/05/18	0.1	90.90	1.1	90.84	90.80	-1	4,914	-0.02%
2023/05/17	0.1	90.34	0	0.00	90.20	0.1	5,066	0.00%
2023/05/16	0.1	90.77	0	0.00	90.30	0.1	5,100	0.00%
2023/05/15	0	89.90	0	0.00	90.00	0	5,183	0.00%
2023/05/12	1.5	89.80	0	0.00	90.00	1.5	5,345	0.03%
2023/05/11	0	0.00	1	89.60	90.00	-1	5,359	-0.02%
2023/05/10	0	0.00	0	89.40	89.20	0	5,463	0.00%
2023/05/09	0	0.00	2	89.80	90.00	-2	5,507	-0.04%
2023/05/08	5	90.04	5	89.96	89.80	0	5,594	0.00%
2023/05/05	0	0.00	2	89.90	89.70	-2	5,685	-0.04%
2023/05/04	12	87.94	11	88.50	89.30	1	5,810	0.02%
2023/05/03	1	88.00	2.1	88.58	88.20	-1.1	5,880	-0.02%
2023/05/02	2.1	86.34	2	86.25	87.50	0.1	6,204	0.00%
2023/04/28	3.1	87.33	1.3	87.40	86.70	1.7	6,490	0.03%
2023/04/27	4	85.68	2	86.05	85.60	2	6,575	0.03%
2023/04/26	2.3	85.53	2	85.40	85.50	0.3	6,624	0.00%
2023/04/25	0	87.50	0	0.00	87.00	0	6,709	0.00%
2023/04/24	2.2	89.23	2	89.10	88.90	0.2	6,824	0.00%
2023/04/21	1	90.20	1	91.50	90.20	0	6,869	0.00%
2023/04/20	2	91.00	12	90.75	90.30	-10	6,978	-0.14%
2023/04/19	5.2	91.98	3	93.10	90.90	2.2	7,214	0.03%
2023/04/18	4.1	93.72	2	94.10	92.10	2.1	7,596	0.03%
2023/04/17	3.1	93.93	3	93.80	93.80	0.1	7,735	0.00%
2023/04/14	0	0.00	1.3	94.81	94.60	-1.3	7,735	-0.02%
2023/04/13	3	94.23	1	94.90	94.00	2	7,704	0.03%
2023/04/12	2.1	94.08	0	0.00	94.30	2.1	7,684	0.03%
2023/04/10	2.5	94.91	3	94.90	94.60	-0.5	7,762	-0.01%
2023/04/07	2.1	95.65	0.2	95.70	95.70	1.9	7,768	0.02%
2023/04/06	1	96.30	1	96.80	95.90	0	7,777	0.00%
2023/03/31	3	97.10	3	97.00	96.90	0	7,782	0.00%
2023/03/30	0	96.20	0	0.00	97.50	0	7,815	0.00%
2023/03/29	4.2	96.86	1	96.80	96.00	3.2	7,814	0.04%
2023/03/28	30.2	97.70	2	98.50	98.90	28.2	7,825	0.36%
2023/03/27	1.1	98.99	2	100.25	99.00	-0.9	7,922	-0.01%
2023/03/24	2	99.00	5	98.14	98.50	-3	7,889	-0.04%
2023/03/23	6	95.23	38	96.12	98.00	-32	7,842	-0.41%
2023/03/22	1.2	94.25	2	94.75	94.20	-0.8	7,774	-0.01%
2023/03/21	2.2	93.73	4	94.33	93.70	-1.8	7,849	-0.02%
2023/03/20	2	94.60	1	95.80	94.60	1	7,920	0.01%
2023/03/17	0	0.00	6	94.50	95.90	-6	7,928	-0.08%
2023/03/16	0	0.00	0.1	91.87	91.80	-0.1	7,841	0.00%
2023/03/15	0	92.33	3	92.30	91.50	-3	7,893	-0.04%
2023/03/14	2	91.00	0	0.00	91.00	2	7,937	0.03%
2023/03/13	1	91.89	0	0.00	92.50	1	7,947	0.01%
2023/03/10	3	91.83	0.1	92.40	91.70	2.9	7,997	0.04%
2023/03/09	4.2	93.83	0	0.00	93.90	4.2	8,118	0.05%
2023/03/08	0	0.00	2.1	94.79	94.80	-2.1	8,138	-0.03%
2023/03/07	8.1	94.17	2.1	94.17	94.40	6	8,131	0.07%
2023/03/06	1.1	92.62	4.1	93.88	94.30	-3	8,136	-0.04%
2023/03/03	2.1	93.43	3.1	93.18	91.60	-1	8,105	-0.01%
2023/03/02	2	92.45	1	92.40	92.60	1	8,090	0.01%
2023/03/01	1	91.02	5	93.04	93.40	-4	8,175	-0.05%
2023/02/24	2	93.00	7	94.41	92.50	-5	8,181	-0.06%
2023/02/23	1	93.50	8.1	93.58	93.40	-7.1	8,204	-0.09%
2023/02/22	10.1	90.87	9	91.47	91.70	1.1	8,356	0.01%
2023/02/21	9	94.97	9.3	94.98	95.00	-0.3	8,345	0.00%
2023/02/20	10	93.16	10	93.51	93.50	0	8,479	0.00%
2023/02/17	5.2	91.70	3	91.73	92.40	2.2	8,752	0.03%
2023/02/16	7	92.60	1	93.70	92.70	6	8,847	0.07%
2023/02/15	11.3	93.42	0	0.00	92.40	11.3	9,097	0.12%
2023/02/14	4	96.88	6	97.45	97.20	-2	9,016	-0.02%
2023/02/13	33	95.87	2	96.00	96.80	31	9,109	0.34%
2023/02/10	2	98.35	14.2	98.16	98.70	-12.2	9,040	-0.14%
2023/02/09	0.1	95.30	0	0.00	95.50	0.1	8,938	0.00%
2023/02/08	5.1	96.13	35	97.31	95.70	-29.9	8,956	-0.33%
2023/02/07	6	94.00	5.1	95.19	95.30	0.9	8,863	0.01%
2023/02/06	5	94.34	2	95.14	93.60	3	9,066	0.03%
2023/02/03	6.1	96.40	8	96.56	96.60	-1.9	9,038	-0.02%
2023/02/02	22.1	98.22	4	97.48	96.80	18.1	9,008	0.20%
2023/02/01	7	97.98	3.1	97.95	97.20	4	8,912	0.04%
2023/01/31	45.1	97.47	50.2	97.82	99.70	-5.1	8,795	-0.06%
2023/01/30	1.2	98.02	27	99.46	101.00	-25.8	8,464	-0.30%
2023/01/17	10	91.70	2	90.70	92.00	8	8,194	0.10%
2023/01/16	0	0.00	2.1	89.49	89.30	-2.1	8,114	-0.03%
2023/01/13	3.1	88.56	1.1	88.47	88.20	1.9	8,124	0.02%
2023/01/12	7.1	90.04	6	89.93	90.00	1.1	8,014	0.01%
2023/01/11	0	91.20	1.1	92.49	92.60	-1.1	7,883	-0.01%
2023/01/10	3.1	92.40	2	93.20	91.70	1.1	7,836	0.01%
2023/01/09	4.1	90.97	18.5	92.65	93.40	-14.4	7,676	-0.19%
2023/01/06	41.5	89.53	68	89.84	90.80	-26.5	7,420	-0.36%
2023/01/05	7	84.44	15	84.69	84.80	-8	6,972	-0.11%
2023/01/04	0	79.70	1	80.18	80.50	-1	6,909	-0.01%
2023/01/03	1	79.39	1.1	78.06	80.00	-0.1	6,966	0.00%
2022/12/30	4	78.68	2	77.50	77.50	2	6,966	0.03%
2022/12/29	5.3	76.92	2	77.10	77.80	3.3	6,994	0.05%
2022/12/28	4.9	78.45	2	78.70	77.80	2.9	7,004	0.04%
2022/12/27	2	81.55	1	81.10	81.10	1	6,983	0.01%
2022/12/26	1	80.80	0	0.00	80.40	1	6,977	0.01%
2022/12/23	2	81.40	1	81.00	81.50	1	7,006	0.01%
2022/12/22	0	83.14	1	84.00	82.90	-1	7,051	-0.01%
2022/12/21	2	82.30	1	82.50	82.00	1	7,042	0.01%
2022/12/20	1	83.98	1	82.20	81.30	0	7,064	0.00%
2022/12/19	1	82.56	5.2	84.91	84.60	-4.1	7,070	-0.06%
2022/12/16	1	80.62	3	82.20	82.30	-2	6,965	-0.03%
2022/12/15	0	83.39	0	0.00	82.90	0	6,970	0.00%
2022/12/14	3.1	83.55	1	83.20	83.50	2.1	7,154	0.03%
2022/12/13	1	86.20	5	85.60	83.80	-4	7,106	-0.06%
2022/12/12	4	80.45	7	81.99	83.90	-3	7,001	-0.04%
2022/12/09	7	83.09	6	83.35	83.20	1	6,948	0.01%
2022/12/08	4	83.07	2	82.90	82.90	2	6,914	0.03%
2022/12/07	7	84.61	4.1	84.63	83.30	2.9	6,902	0.04%
2022/12/06	2	85.20	3	85.83	84.80	-1	6,881	-0.01%
2022/12/05	6.1	87.03	7	87.31	86.50	-0.9	6,886	-0.01%
2022/12/02	2	86.60	3	87.16	86.80	-1	6,936	-0.01%
2022/12/01	9	86.02	15.1	86.05	87.10	-6.1	6,920	-0.09%
2022/11/30	0.1	82.71	2	82.10	82.30	-1.9	6,787	-0.03%
2022/11/29	2	83.50	5	83.32	83.30	-3	6,734	-0.04%
2022/11/28	3	82.80	1.1	83.16	83.50	1.9	6,752	0.03%
2022/11/25	2	83.70	0	0.00	83.90	2	6,770	0.03%
2022/11/24	1	83.00	0	0.00	84.40	1	6,781	0.01%
2022/11/23	5	84.88	1	86.20	83.20	4	6,779	0.06%
2022/11/22	6.1	83.62	4	83.63	83.50	2.1	6,750	0.03%
2022/11/21	8.1	85.00	7	85.94	83.70	1.1	6,762	0.02%
2022/11/18	27	90.14	17	89.95	88.10	10	6,627	0.15%
2022/11/17	10.1	86.52	8	89.07	90.70	2.1	6,483	0.03%
2022/11/16	22	86.95	17	87.02	87.20	5	6,395	0.08%
2022/11/15	14	84.69	19	84.73	85.50	-5	6,169	-0.08%
2022/11/14	10	80.91	9	80.92	80.80	1	5,930	0.02%
2022/11/11	9	78.24	21	80.11	80.90	-12	5,877	-0.20%
2022/11/10	1	74.49	2	73.05	74.10	-1	5,629	-0.02%
2022/11/09	5.3	70.59	9	70.99	73.00	-3.7	5,590	-0.07%
2022/11/08	2	68.10	1	69.20	69.10	1	5,547	0.02%
2022/11/07	2	65.90	7	66.77	67.50	-5	5,611	-0.09%
2022/11/04	3	64.70	0.1	65.20	65.30	2.9	5,641	0.05%
2022/11/03	2.1	65.40	0	0.00	65.10	2.1	5,632	0.04%
2022/11/02	3.1	65.13	3.2	66.09	66.00	-0.1	5,664	0.00%
2022/11/01	2.2	67.58	12	67.04	68.10	-9.9	5,487	-0.18%
2022/10/31	0	66.00	6	66.13	66.40	-6	5,609	-0.11%
2022/10/28	0	0.00	0.2	64.80	64.10	-0.2	5,730	0.00%
2022/10/27	2.2	64.08	1	64.75	64.80	1.2	5,940	0.02%
2022/10/26	2.1	61.81	2.1	62.07	61.90	-0.1	6,062	0.00%
2022/10/25	3	62.91	3	63.23	62.60	0	6,094	0.00%
2022/10/24	0.1	65.20	0	0.00	64.80	0.1	6,098	0.00%
2022/10/21	4	64.93	3.2	63.80	63.50	0.8	6,095	0.01%
2022/10/20	0	62.80	0	0.00	62.40	0	6,036	0.00%
2022/10/18	7.1	63.38	5	63.00	63.00	2.1	6,072	0.03%
2022/10/17	0	61.70	0	0.00	63.70	0	6,099	0.00%
2022/10/14	1.1	62.53	3	63.37	63.50	-1.9	6,156	-0.03%
2022/10/13	3	60.00	3	61.46	60.30	0	6,187	0.00%
2022/10/12	1	60.40	0	0.00	60.30	1	6,178	0.02%
2022/10/11	4	62.78	0.2	61.96	61.00	3.8	6,153	0.06%
2022/10/07	1.1	67.80	0	0.00	66.80	1.1	6,176	0.02%
2022/10/06	0	0.00	0.1	68.50	68.80	-0.1	6,221	0.00%
2022/10/05	0.2	68.62	2	69.05	68.50	-1.8	6,257	-0.03%
2022/10/04	3	67.00	30.3	66.90	67.30	-27.3	6,284	-0.43%
2022/10/03	0	0.00	1	65.10	65.10	-1	6,301	-0.02%
2022/09/30	3.1	64.31	1	64.00	65.00	2.1	6,420	0.03%
2022/09/29	2.1	63.57	1.3	64.45	63.50	0.8	6,543	0.01%
2022/09/28	7	64.56	10	64.26	63.30	-3	6,594	-0.05%
2022/09/27	38	64.66	1	64.80	65.00	37	6,635	0.56%
2022/09/26	1	65.62	0	0.00	64.40	1	6,777	0.02%
2022/09/23	0.1	68.10	0.1	68.00	68.00	0	6,817	0.00%
2022/09/22	9.2	68.13	0	0.00	68.00	9.2	6,930	0.13%
2022/09/21	5.1	69.55	0	0.00	69.80	5.1	6,932	0.07%
2022/09/20	3.1	72.87	5	72.52	72.20	-1.9	6,749	-0.03%
2022/09/19	3	72.67	0.2	72.80	72.50	2.8	6,756	0.04%
2022/09/16	1	73.80	0	0.00	73.10	1	6,796	0.01%
2022/09/15	0.2	74.97	8	75.28	75.40	-7.8	6,849	-0.11%
2022/09/14	4.1	73.11	2	73.60	73.80	2.1	6,947	0.03%
2022/09/13	3.3	75.37	8	75.91	75.50	-4.7	6,951	-0.07%
2022/09/12	8	75.59	3	75.23	75.00	5	6,943	0.07%
2022/09/08	3.2	72.12	10.3	73.70	74.00	-7.1	6,996	-0.10%
2022/09/07	2	70.35	2	71.90	71.80	0	6,988	0.00%
2022/09/06	13.1	71.99	13	72.84	71.80	0.1	6,980	0.00%
2022/09/05	4	70.93	5	71.64	71.50	-1	7,060	-0.01%
2022/09/02	1	72.70	0	0.00	72.00	1	7,206	0.01%
2022/09/01	7	72.79	1	73.00	72.50	6	7,189	0.08%
2022/08/31	5	72.78	6	74.00	74.40	-1	7,156	-0.01%
2022/08/30	0	73.70	3	73.53	73.30	-3	7,145	-0.04%
2022/08/29	5.3	72.98	1	72.90	73.20	4.3	7,129	0.06%
2022/08/26	0	0.00	4.3	76.90	76.60	-4.3	7,096	-0.06%
2022/08/25	6.3	75.23	3.1	75.00	75.00	3.2	7,080	0.05%
2022/08/24	0	0.00	5.1	75.82	75.20	-5.1	7,171	-0.07%
2022/08/23	5	74.30	6	75.10	74.20	-1	7,223	-0.01%
2022/08/22	1	73.70	1.1	74.79	74.10	-0.1	7,228	0.00%
2022/08/19	7.2	75.67	0	0.00	75.00	7.2	7,267	0.10%
2022/08/18	1	75.70	2	75.90	76.00	-1	7,292	-0.01%
2022/08/17	3.1	76.42	1	77.20	77.20	2.1	7,294	0.03%
2022/08/16	4.3	77.04	0	0.00	76.20	4.3	7,369	0.06%
2022/08/15	2.1	77.72	4.2	78.10	78.20	-2.1	7,379	-0.03%
2022/08/12	1.3	76.00	3.4	75.69	76.60	-2.1	7,295	-0.03%
2022/08/11	0.1	73.75	8	73.45	73.90	-7.9	7,205	-0.11%
2022/08/10	2.1	70.46	0	0.00	70.40	2.1	7,157	0.03%
2022/08/09	8.1	72.13	8	72.04	72.00	0.1	7,132	0.00%
2022/08/08	11.1	73.87	10.1	73.95	73.40	1	7,087	0.01%
2022/08/05	10.2	74.87	13	75.29	74.90	-2.9	7,031	-0.04%
2022/08/04	3	72.44	12	71.88	73.00	-9	6,886	-0.13%
2022/08/03	3	68.77	7.4	69.13	69.70	-4.4	6,740	-0.07%
2022/08/02	18.4	67.74	2	67.70	68.20	16.4	6,575	0.25%
2022/08/01	9.1	71.14	8	71.74	70.70	1.1	6,525	0.02%
2022/07/29	7	73.00	1.1	73.16	72.00	5.9	6,510	0.09%
2022/07/28	0.1	72.37	10.1	71.21	72.10	-10	6,509	-0.15%
2022/07/27	4	72.00	10	71.13	72.10	-6	6,491	-0.09%
2022/07/26	6.1	71.17	4	70.80	71.00	2.1	6,483	0.03%
2022/07/25	2	73.30	0	0.00	72.80	2	6,465	0.03%
2022/07/22	12	76.82	7	75.70	75.20	5	6,496	0.08%
2022/07/21	0.3	74.63	5	74.88	75.90	-4.7	6,501	-0.07%
2022/07/20	3.1	75.12	3.2	74.86	73.50	-0.1	6,451	0.00%
2022/07/19	1	72.23	1	72.80	72.90	0	6,424	0.00%
2022/07/18	6.2	73.36	4.1	73.19	73.00	2	6,453	0.03%
2022/07/15	4.3	72.11	4.1	73.33	73.10	0.2	6,416	0.00%
2022/07/13	0.3	69.70	2	70.50	68.90	-1.7	6,320	-0.03%
2022/07/12	6	67.72	3	68.00	67.90	3	6,267	0.05%
2022/07/11	2	72.15	2	72.85	71.30	0	6,257	0.00%
2022/07/08	5	71.72	2.3	71.46	71.80	2.7	6,256	0.04%
2022/07/07	1	67.10	4.1	69.11	69.70	-3.1	6,167	-0.05%
2022/07/06	0.4	67.06	20.1	66.60	65.30	-19.7	6,078	-0.32%
2022/07/05	7.1	69.41	1.1	68.65	69.10	6	6,028	0.10%
2022/07/04	2.1	67.13	1	67.50	67.50	1.1	5,980	0.02%
2022/07/01	5	75.02	5	75.18	73.30	0	5,839	0.00%
2022/06/30	1.3	77.58	4	77.48	76.80	-2.7	5,892	-0.05%
2022/06/29	10.1	80.69	10	80.66	79.90	0.1	5,768	0.00%
2022/06/28	1.1	83.01	0	0.00	82.80	1.1	5,701	0.02%
2022/06/27	3	85.20	0	0.00	85.00	3	5,706	0.05%
2022/06/24	1	83.01	0	0.00	83.10	1	5,673	0.02%
2022/06/23	0.1	83.50	83	83.53	83.00	-82.9	5,631	-1.47%
2022/06/22	7.2	85.17	0	0.00	83.70	7.2	5,546	0.13%
2022/06/21	3.2	89.88	1.1	90.09	89.40	2.1	5,431	0.04%
2022/06/20	4.1	89.64	2	90.30	89.10	2.1	5,392	0.04%
2022/06/17	6	90.58	15.3	90.87	90.60	-9.3	5,349	-0.17%
2022/06/16	2.1	95.16	0	0.00	93.00	2.1	5,242	0.04%
2022/06/15	2.1	96.94	4	96.60	95.50	-1.9	5,177	-0.04%
2022/06/14	2	93.45	10	93.82	96.50	-8	5,245	-0.15%
2022/06/13	21.3	96.52	2	95.60	95.60	19.3	5,217	0.37%
2022/06/10	1	101.50	1	102.00	101.50	0	5,137	0.00%
2022/06/09	0	102.50	0	0.00	102.00	0	5,134	0.00%
2022/06/08	2	101.00	4	102.25	103.00	-2	5,149	-0.04%
2022/06/07	2	101.25	4.1	101.99	101.50	-2.1	5,202	-0.04%
2022/06/06	0	0.00	4.1	103.25	102.50	-4.1	5,222	-0.08%
2022/06/02	15	101.17	1	101.00	101.00	14	5,241	0.27%
2022/06/01	16.1	103.79	1	104.00	103.50	15.1	5,270	0.29%
2022/05/31	0	0.00	6	107.00	107.00	-6	5,238	-0.11%
2022/05/30	3	100.20	9	102.50	103.50	-6	5,156	-0.12%
2022/05/27	2.3	98.24	0	0.00	98.20	2.3	5,112	0.05%
2022/05/26	13.1	98.35	6	98.12	97.40	7.1	5,127	0.14%
2022/05/25	4	99.91	2	99.80	101.00	2	5,078	0.04%
2022/05/24	20.3	102.18	0	0.00	99.80	20.3	5,092	0.40%
2022/05/23	0	106.00	0	0.00	106.50	0	4,966	0.00%
2022/05/20	3	105.17	3.1	107.31	107.50	-0.1	4,925	0.00%
2022/05/19	4.1	103.88	4.1	106.76	106.50	0	4,918	0.00%
2022/05/18	5	106.40	0	0.00	107.50	5	4,905	0.10%
2022/05/17	4	106.25	0.1	106.50	107.00	3.9	4,887	0.08%
2022/05/16	1	104.50	1.1	106.41	104.50	-0.1	4,925	0.00%
2022/05/13	0.1	104.00	1	103.00	104.00	-0.9	5,057	-0.02%
2022/05/12	0.2	100.63	0	0.00	101.00	0.2	5,143	0.00%
2022/05/11	0	0.00	2.1	102.45	102.00	-2.1	5,200	-0.04%
2022/05/10	1	97.50	2	99.40	101.00	-1	5,295	-0.02%
2022/05/09	6.2	101.38	1	99.90	99.50	5.2	5,337	0.10%
2022/05/06	0	104.00	2	107.50	107.50	-2	5,360	-0.04%
2022/05/05	0.1	106.50	1	106.50	107.50	-0.9	5,477	-0.02%
2022/05/03	4	102.38	2	103.25	104.00	2	5,655	0.04%
2022/04/29	1	104.50	44.1	105.12	105.50	-43.1	5,680	-0.76%
2022/04/28	42	103.07	4.1	102.79	103.50	37.9	5,771	0.66%
2022/04/27	3	97.93	0	0.00	98.50	3	5,692	0.05%
2022/04/26	2	102.99	3	103.50	102.00	-1	5,651	-0.02%
2022/04/25	3	100.84	2	101.75	103.00	1	5,679	0.02%
2022/04/22	3.4	105.88	1	105.50	106.00	2.4	5,704	0.04%
2022/04/21	1	108.00	0	0.00	109.00	1	5,748	0.02%
2022/04/20	0.1	109.54	3	109.00	109.00	-2.9	5,791	-0.05%
2022/04/19	5.1	109.01	5	108.00	108.00	0.1	5,852	0.00%
2022/04/18	1.1	106.68	4	109.13	108.00	-2.9	5,931	-0.05%
2022/04/15	7.2	108.39	2	108.75	108.00	5.2	5,999	0.09%
2022/04/14	1.1	112.09	0	0.00	112.00	1.1	6,000	0.02%
2022/04/13	0	115.00	2	115.75	114.00	-2	6,015	-0.03%
2022/04/12	1	112.01	1	115.00	112.50	0	6,048	0.00%
2022/04/11	2	113.02	0.1	113.50	114.00	2	6,074	0.03%
2022/04/08	1.1	115.15	1	116.00	116.50	0.1	6,153	0.00%
2022/04/07	0	117.81	2.2	119.45	117.00	-2.2	6,111	-0.04%
2022/04/06	15.3	115.22	9	117.11	118.00	6.3	6,035	0.10%
2022/04/01	1	121.03	0	0.00	122.00	1	5,870	0.02%
2022/03/31	0	0.00	1	125.00	124.50	-1	5,845	-0.02%
2022/03/30	2	124.75	0.2	124.84	124.00	1.8	5,856	0.03%
2022/03/29	1	121.00	38	121.01	121.00	-37	5,859	-0.63%
2022/03/28	38	119.00	0	0.00	120.50	38	5,875	0.65%
2022/03/25	1	122.00	2	121.50	122.00	-1	5,861	-0.02%
2022/03/24	1.1	122.02	0	0.00	122.00	1.1	5,851	0.02%
2022/03/23	2.1	123.57	0	0.00	125.00	2.1	5,889	0.04%
2022/03/22	0.1	123.00	0	0.00	123.50	0.1	5,916	0.00%
2022/03/21	0.1	124.75	0	0.00	124.00	0.1	5,961	0.00%
2022/03/18	1.1	123.50	0	0.00	124.00	1.1	6,003	0.02%
2022/03/17	110	122.95	44.1	122.27	123.00	65.9	6,109	1.08%	大買/
2022/03/16	41.1	115.54	1	120.00	115.00	40.1	6,054	0.66%
2022/03/15	5.2	116.56	1	118.00	116.50	4.2	6,112	0.07%
2022/03/14	1.1	124.86	0	0.00	123.50	1.1	6,127	0.02%
2022/03/11	1	125.00	0	0.00	124.50	1	6,176	0.02%
2022/03/10	3	124.33	17.2	124.08	124.00	-14.2	6,202	-0.23%
2022/03/09	4.3	122.53	3	122.00	122.00	1.3	6,295	0.02%
2022/03/08	17.2	120.01	0	0.00	121.00	17.2	6,490	0.26%
2022/03/07	4.2	121.89	6.4	122.55	123.50	-2.2	6,505	-0.03%
2022/03/04	4.4	126.99	2	128.25	127.00	2.4	6,506	0.04%
2022/03/03	1.3	132.73	0	0.00	132.50	1.3	6,442	0.02%
2022/03/02	1	128.50	1.2	129.33	133.50	-0.2	6,430	0.00%
2022/03/01	5.7	127.88	2.1	128.30	130.00	3.6	6,379	0.06%
2022/02/25	1.2	124.63	0	0.00	125.50	1.2	6,344	0.02%
2022/02/24	3	122.33	4	124.38	125.00	-1	6,354	-0.02%
2022/02/23	1	124.56	0.1	126.50	124.50	1	6,327	0.02%
2022/02/22	1.3	124.58	38	124.54	126.50	-36.8	6,402	-0.57%
2022/02/21	0.2	127.03	27	126.43	126.50	-26.8	6,396	-0.42%
2022/02/17	24	129.92	0	0.00	129.00	24	6,487	0.37%
2022/02/16	38.1	130.48	0.3	129.98	129.50	37.8	6,529	0.58%
2022/02/15	1	130.50	2	127.30	127.00	-1	6,571	-0.02%
2022/02/14	5.4	124.87	1	124.50	124.00	4.4	6,467	0.07%
2022/02/11	0.2	130.33	39	131.50	131.50	-38.9	6,450	-0.60%
2022/02/10	0	0.00	1	128.52	130.50	-1	6,657	-0.02%
2022/02/09	44	125.53	3	126.83	127.50	41	6,697	0.61%
2022/02/08	7	123.57	5	123.80	123.50	2	6,783	0.03%
2022/02/07	7.3	127.00	6	124.08	123.50	1.3	6,906	0.02%
2022/01/26	1	129.09	6.4	131.10	130.50	-5.4	7,198	-0.07%
2022/01/25	0	0.00	4.1	138.52	139.00	-4.1	7,862	-0.05%
2022/01/21	7.1	136.07	9	138.00	138.00	-1.9	8,056	-0.02%
2022/01/20	4	138.75	4	139.75	140.50	0	8,134	0.00%
2022/01/19	2	138.51	0	0.00	138.50	2	8,317	0.02%
2022/01/18	5.2	141.11	2	141.50	141.50	3.2	8,424	0.04%
2022/01/17	6.1	139.78	8.2	141.26	140.50	-2.1	8,472	-0.03%
2022/01/14	10.3	138.11	5	138.70	139.00	5.3	8,543	0.06%
2022/01/13	11.2	138.96	1	141.00	139.00	10.2	8,517	0.12%
2022/01/12	1.2	141.07	2	142.25	142.00	-0.9	8,556	-0.01%
2022/01/11	3.3	140.37	0	0.00	139.50	3.3	8,566	0.04%
2022/01/10	4.2	142.19	2	143.50	143.00	2.1	8,543	0.03%
2022/01/07	7.5	143.71	0	0.00	142.50	7.5	8,724	0.09%
2022/01/06	1.4	145.43	2	145.50	147.00	-0.6	8,756	-0.01%
2022/01/05	6	149.25	0	0.00	148.50	6	8,905	0.07%
2022/01/04	3.1	150.53	1.1	152.90	150.50	2.1	8,975	0.02%
2022/01/03	21	151.50	1.1	153.83	151.50	19.9	9,042	0.22%
2021/12/30	4	158.00	0	0.00	158.00	4	9,138	0.04%
2021/12/29	5	159.70	1	160.00	159.50	4	9,316	0.04%
2021/12/28	0	0.00	4	159.50	160.00	-4	9,597	-0.04%
2021/12/27	1	157.00	0.1	157.84	157.50	1	9,682	0.01%
2021/12/24	0	0.00	0.1	157.01	156.00	-0.1	9,819	0.00%
2021/12/23	4	157.12	0	158.00	155.50	4	9,998	0.04%
2021/12/22	0	0.00	3.1	157.18	158.00	-3.1	10,209	-0.03%
2021/12/21	2	155.00	2	156.50	157.00	0	10,272	0.00%
2021/12/20	0.1	155.50	3	155.17	154.50	-2.9	10,347	-0.03%
2021/12/16	0	155.33	8.1	155.50	155.50	-8	10,670	-0.08%
2021/12/15	2	153.75	2	153.75	154.00	0	10,864	0.00%
2021/12/14	1.1	152.40	3.1	152.50	152.00	-2	11,065	-0.02%
2021/12/13	12.4	150.41	6	150.00	150.00	6.4	11,234	0.06%
2021/12/10	7	153.71	7	153.94	153.50	0	11,331	0.00%
2021/12/09	13.4	153.33	3	153.51	153.50	10.3	11,675	0.09%
2021/12/08	7.4	161.40	8	159.88	159.00	-0.7	12,110	-0.01%
2021/12/07	2.3	161.77	4.1	162.00	162.00	-1.8	12,681	-0.01%
2021/12/06	1.1	163.45	7	163.57	165.00	-5.9	12,952	-0.05%
2021/12/03	8.1	163.00	4.5	163.78	164.00	3.6	13,313	0.03%
2021/12/02	2.1	162.50	9.8	163.11	165.00	-7.8	13,767	-0.06%
2021/12/01	0	0.00	3.1	155.66	157.50	-3.1	14,155	-0.02%
2021/11/30	1	153.00	2	153.25	155.00	-1	14,518	-0.01%
2021/11/29	3	149.50	3	150.33	149.50	0	14,783	0.00%
2021/11/26	4	148.63	5	149.10	148.00	-1	14,896	-0.01%
2021/11/25	1.1	152.95	2	151.75	151.50	-0.9	14,949	-0.01%
2021/11/24	6	150.84	0	0.00	151.00	6	15,122	0.04%
2021/11/23	5.1	154.01	2.3	155.89	153.50	2.7	15,266	0.02%
2021/11/22	1	160.00	5.8	159.45	159.50	-4.8	15,438	-0.03%
2021/11/19	4.1	156.36	5	156.90	156.00	-0.9	15,753	-0.01%
2021/11/18	2	155.25	6	156.16	156.00	-4	15,866	-0.03%
2021/11/17	2	154.00	4	155.12	154.50	-2	16,082	-0.01%
2021/11/16	0	151.50	10	151.15	151.00	-10	16,201	-0.06%
2021/11/15	1	153.00	0	155.50	153.50	1	16,248	0.01%
2021/11/12	1	155.00	3	155.00	154.00	-2	16,476	-0.01%
2021/11/11	5	151.91	22	152.77	153.00	-17	16,472	-0.10%
2021/11/10	8	152.19	26	151.50	154.00	-18	16,671	-0.11%
2021/11/09	7.1	156.43	18.1	157.17	155.50	-11	16,820	-0.07%
2021/11/08	45	149.68	34	148.85	150.50	11	16,970	0.06%
2021/11/05	32	145.56	24	146.52	144.50	8	17,155	0.05%
2021/11/04	31	146.06	12	145.38	143.50	19	17,580	0.11%
2021/11/03	86	153.60	73	152.25	151.50	13	17,469	0.07%
2021/11/02	26	158.85	51.9	160.13	158.00	-25.9	17,754	-0.15%
2021/11/01	1	148.50	11	147.95	148.50	-10	17,649	-0.06%
2021/10/29	19	143.13	14	143.46	144.50	5	17,622	0.03%
2021/10/28	19.1	146.11	9	143.06	143.00	10.1	17,507	0.06%
2021/10/27	3.5	146.14	2	146.50	149.00	1.5	17,344	0.01%
2021/10/26	3	141.53	3	145.00	143.50	0	17,224	0.00%
2021/10/25	3	138.67	5	140.90	141.00	-2	17,090	-0.01%
2021/10/22	6	140.67	1	141.50	143.50	5	17,034	0.03%
2021/10/21	0	0.00	3	143.50	143.00	-3	16,896	-0.02%
2021/10/20	2	147.25	2	148.50	146.50	0	16,829	0.00%
2021/10/19	4	144.38	1.2	143.08	145.50	2.8	16,704	0.02%
2021/10/18	6.2	142.46	5	140.60	140.50	1.2	16,617	0.01%
2021/10/15	9	146.11	10	144.30	144.00	-1	16,585	-0.01%
2021/10/14	4	141.63	2	140.51	140.50	2	16,358	0.01%
2021/10/13	20	138.32	16	139.69	138.00	4	16,360	0.02%
2021/10/12	11	142.59	8	143.50	141.00	3	16,162	0.02%
2021/10/08	3	150.50	4	148.38	147.00	-1	16,055	-0.01%
2021/10/07	7	150.14	9.1	150.22	150.00	-2.1	15,897	-0.01%
2021/10/06	8	148.38	10	149.00	149.00	-2	15,732	-0.01%
2021/10/05	9.2	141.03	9	141.67	145.50	0.2	15,557	0.00%
2021/10/04	4	147.00	9	146.94	144.00	-5	15,271	-0.03%
2021/10/01	5	146.20	4	147.75	149.00	1	15,191	0.01%
2021/09/30	4	147.13	8	148.44	151.50	-4	15,062	-0.03%
2021/09/29	12.3	145.06	7.3	144.31	144.50	5	14,878	0.03%
2021/09/28	10	152.00	1	152.50	155.50	9	14,638	0.06%
2021/09/27	6	155.17	1	156.50	154.50	5	14,562	0.03%
2021/09/24	3	156.17	17.1	155.89	157.50	-14.1	14,499	-0.10%
2021/09/23	15.5	153.73	3.2	154.16	152.00	12.3	14,371	0.09%
2021/09/22	21.5	154.13	15	153.93	154.00	6.5	14,150	0.05%
2021/09/17	14	158.07	18	160.08	162.00	-4	13,947	-0.03%
2021/09/16	17.5	158.05	10	157.60	157.00	7.5	13,727	0.05%
2021/09/15	11.2	159.46	14.2	158.05	158.50	-3	13,534	-0.02%
2021/09/14	21.2	163.05	20	162.08	160.00	1.2	13,350	0.01%
2021/09/13	21.3	169.00	15.2	168.24	162.00	6.1	13,011	0.05%
2021/09/10	54.4	170.65	54.4	171.32	173.50	-0.1	12,479	0.00%
2021/09/09	10	160.90	14.2	162.45	164.00	-4.1	11,860	-0.03%
2021/09/08	33.9	160.89	13.5	159.78	158.00	20.4	11,556	0.18%
2021/09/07	29	168.10	28	167.36	171.50	1	11,313	0.01%
2021/09/06	29.6	165.04	27.1	165.85	165.00	2.5	10,853	0.02%
2021/09/03	14.1	156.80	18.2	159.06	158.50	-4.1	10,229	-0.04%
2021/09/02	9.2	152.00	14.1	155.00	153.00	-4.9	9,846	-0.05%
2021/09/01	3	149.33	9.4	150.56	151.00	-6.4	9,499	-0.07%
2021/08/31	5.2	145.50	4	146.88	148.00	1.2	9,384	0.01%
2021/08/30	16	148.31	5	148.30	149.00	11	9,304	0.12%
2021/08/27	7	148.50	8	148.13	148.50	-1	9,135	-0.01%
2021/08/26	5	147.19	4	148.38	144.00	1	8,977	0.01%
2021/08/25	24.2	149.93	18	149.08	145.50	6.2	8,809	0.07%
2021/08/24	4	143.38	4	143.00	142.50	0	8,417	0.00%
2021/08/23	2	138.75	3.3	141.00	138.50	-1.3	8,223	-0.02%
2021/08/19	13	136.92	11	138.00	136.00	2	8,033	0.02%
2021/08/18	10	133.95	13	135.66	137.00	-3	7,956	-0.04%
2021/08/17	8	136.50	9.1	135.06	136.50	-1.1	7,737	-0.01%
2021/08/16	0.3	136.15	7	136.21	137.50	-6.7	7,663	-0.09%
2021/08/13	4.1	141.74	6.2	141.57	141.50	-2.1	7,476	-0.03%
2021/08/12	28	148.38	34	146.49	145.00	-6	7,264	-0.08%
2021/08/11	13	144.42	14	144.36	144.00	-1	6,871	-0.01%
2021/08/10	17.2	150.26	28.1	147.34	146.50	-10.9	6,610	-0.16%
2021/08/09	8	145.00	2	145.00	143.00	6	6,104	0.10%
2021/08/06	35	147.54	41.3	145.30	143.00	-6.3	6,073	-0.10%
2021/08/05	44	141.98	66.4	142.34	146.50	-22.4	5,508	-0.41%
2021/08/04	0	0.00	34.1	133.40	133.50	-34.1	4,873	-0.70%
2021/08/03	0	0.00	6.1	119.67	121.50	-6.1	4,888	-0.12%
2021/08/02	1	120.00	18	119.36	120.00	-17	4,890	-0.35%
2021/07/30	2	117.50	8	116.38	115.50	-6	4,889	-0.12%
2021/07/29	0	0.00	1	113.00	113.50	-1	5,004	-0.02%
2021/07/28	2	110.75	0	0.00	111.50	2	5,217	0.04%
2021/07/27	2	115.50	2	113.50	113.50	0	5,298	0.00%
2021/07/26	0	0.00	2	114.50	114.50	-2	5,364	-0.04%
2021/07/23	4	114.75	0	0.00	114.00	4	5,447	0.07%
2021/07/22	1	117.50	1	116.00	117.00	0	5,492	0.00%
2021/07/21	3	115.00	5	116.40	116.50	-2	5,530	-0.04%
2021/07/20	1	113.50	3	113.67	114.00	-2	5,603	-0.04%
2021/07/19	14	112.50	2	114.25	113.00	12	5,590	0.21%
2021/07/16	5	117.00	2	117.50	117.50	3	5,552	0.05%
2021/07/15	0	0.00	6	119.58	120.00	-6	5,554	-0.11%
2021/07/14	2	117.75	2.7	117.83	118.50	-0.7	5,539	-0.01%
2021/07/13	3	119.50	5	119.90	119.00	-2	5,563	-0.04%
2021/07/12	3.2	114.56	0	0.00	116.00	3.2	5,611	0.06%
2021/07/08	5	115.50	0	0.00	115.00	5	5,758	0.09%
2021/07/07	0	0.00	2	116.00	116.50	-2	5,808	-0.03%
2021/07/06	16.2	116.99	0	0.00	115.50	16.2	5,958	0.27%
2021/07/05	5	118.50	2	118.00	118.00	3	6,113	0.05%
2021/07/02	0	0.00	2	118.00	117.50	-2	6,157	-0.03%
2021/07/01	3.3	116.39	5	117.00	116.00	-1.7	6,250	-0.03%
2021/06/30	0	0.00	2	118.75	118.00	-2	6,327	-0.03%
2021/06/29	0	0.00	1	117.50	117.50	-1	6,354	-0.02%
2021/06/28	1.2	116.00	1	116.50	116.00	0.2	6,417	0.00%
2021/06/25	2	118.25	0	0.00	117.50	2	6,458	0.03%
2021/06/24	4	117.75	2	118.50	118.00	2	6,472	0.03%
2021/06/23	0	0.00	2	120.00	120.50	-2	6,502	-0.03%
2021/06/22	12.1	117.92	1	122.00	118.00	11.1	6,580	0.17%
2021/06/21	7	119.29	6	119.58	121.00	1	6,606	0.02%
2021/06/18	3	122.00	3	124.00	122.00	0	6,651	0.00%
2021/06/17	2.5	123.20	0	0.00	123.50	2.5	6,636	0.04%
2021/06/16	13	123.12	7	122.36	121.50	6	6,721	0.09%
2021/06/15	0	122.50	10	123.15	124.00	-10	6,686	-0.15%
2021/06/11	0	0.00	2	117.50	117.50	-2	6,690	-0.03%
2021/06/10	0	0.00	1	117.50	116.00	-1	6,782	-0.01%
2021/06/07	1	112.00	1	114.00	113.50	0	7,198	0.00%
2021/06/03	1	115.00	0	0.00	115.00	1	7,573	0.01%
2021/06/02	0	115.00	0	0.00	116.00	0	7,656	0.00%
2021/06/01	0	0.00	2	118.00	117.50	-2	7,776	-0.03%
2021/05/31	2	118.00	4.2	117.60	118.00	-2.2	7,947	-0.03%
2021/05/28	3	117.00	3	117.33	117.00	0	8,124	0.00%
2021/05/27	3	113.50	3	114.33	116.50	0	8,110	0.00%
2021/05/26	1	112.50	0	0.00	113.00	1	8,165	0.01%
2021/05/25	0	0.00	3	112.00	112.50	-3	8,145	-0.04%
2021/05/24	3	106.83	3	108.33	108.00	0	8,137	0.00%
2021/05/21	0	0.00	38	109.20	109.00	-38	8,204	-0.46%
2021/05/20	2.1	105.52	3	105.50	105.50	-0.9	8,217	-0.01%
2021/05/19	4	107.50	1	107.00	106.50	3	8,269	0.04%
2021/05/18	3	105.33	3	104.50	108.50	0	8,350	0.00%
2021/05/17	1	101.50	6	103.58	104.50	-5	8,383	-0.06%
2021/05/14	4.1	107.15	7	106.07	105.50	-2.9	8,318	-0.03%
2021/05/13	2	106.75	13	106.85	110.00	-11	8,342	-0.13%
2021/05/12	9.7	102.51	4	105.51	101.50	5.7	8,514	0.07%
2021/05/11	11	110.82	2	113.00	109.50	9	8,481	0.11%
2021/05/10	1	114.50	2	115.25	114.50	-1	8,426	-0.01%
2021/05/07	0	0.00	1	114.50	114.00	-1	8,515	-0.01%
2021/05/06	10	111.20	11	116.50	112.50	-1	8,587	-0.01%
2021/05/05	11	111.41	2	118.50	110.50	9	8,498	0.11%
2021/05/04	2	112.25	3	115.83	116.00	-1	8,429	-0.01%
2021/05/03	1	115.00	2	115.50	115.00	-1	8,682	-0.01%
2021/04/29	1	118.50	3	119.50	119.50	-2	8,761	-0.02%
2021/04/28	0	0.00	1	119.00	120.00	-1	8,781	-0.01%
2021/04/27	5	119.40	0	0.00	119.50	5	8,896	0.06%
2021/04/26	3	119.33	30	119.12	118.50	-27	8,923	-0.30%
2021/04/23	1	114.00	8	115.13	116.50	-7	8,894	-0.08%
2021/04/22	0	0.00	7	113.21	113.50	-7	9,041	-0.08%
2021/04/21	4.4	113.61	2	113.25	113.50	2.4	9,049	0.03%
2021/04/20	1	114.50	0	0.00	115.00	1	9,224	0.01%
2021/04/19	1.2	116.42	1	116.00	116.00	0.2	9,243	0.00%
2021/04/16	0	0.00	7	115.93	116.50	-7	9,284	-0.08%
2021/04/15	3	112.00	1	113.50	114.00	2	9,303	0.02%
2021/04/14	3	113.67	4	113.88	113.00	-1	9,305	-0.01%
2021/04/13	1	116.50	4	116.75	116.50	-3	9,261	-0.03%
2021/04/12	3.2	116.16	10	115.40	116.00	-6.8	9,214	-0.07%
2021/04/09	14	115.50	17.7	116.54	116.50	-3.7	9,116	-0.04%
2021/04/08	2.3	112.15	6.1	112.24	112.50	-3.8	8,994	-0.04%
2021/04/07	5.2	110.52	8	110.13	111.00	-2.8	8,990	-0.03%
2021/04/06	2	111.01	5	111.60	112.00	-3	8,939	-0.03%
2021/04/01	3.2	109.16	7	109.93	110.00	-3.8	8,882	-0.04%
2021/03/31	4.1	108.65	1	110.00	108.00	3.1	8,830	0.04%
2021/03/30	5	109.40	0	0.00	110.00	5	8,746	0.06%
2021/03/29	1.2	107.59	2	108.00	108.00	-0.8	8,695	-0.01%
2021/03/26	1	107.00	1	107.50	107.00	0	8,690	0.00%
2021/03/25	0	0.00	2	105.25	106.00	-2	8,666	-0.02%
2021/03/24	2	105.25	1	105.50	105.50	1	8,611	0.01%
2021/03/23	8	110.00	8	108.75	108.50	0	8,634	0.00%
2021/03/22	0	0.00	14.6	108.67	109.50	-14.6	8,623	-0.17%
2021/03/19	2	107.00	1	107.00	108.00	1	8,674	0.01%
2021/03/18	3	106.50	5	109.10	109.00	-2	8,613	-0.02%
2021/03/17	10.3	108.34	5	108.40	106.00	5.3	8,614	0.06%
2021/03/16	0	0.00	3	108.50	108.50	-3	8,584	-0.03%
2021/03/15	14	106.43	1	107.00	106.00	13	8,767	0.15%
2021/03/12	5.1	105.31	9	104.94	106.50	-3.9	9,054	-0.04%
2021/03/11	4	100.41	2	102.25	102.00	2	9,045	0.02%
2021/03/10	11.1	101.32	3	100.50	100.50	8.1	8,877	0.09%
2021/03/09	7.5	99.78	0	0.00	102.50	7.5	8,724	0.09%
2021/03/08	5	104.80	0	0.00	103.50	5	8,592	0.06%
2021/03/05	4	106.00	11	105.23	106.00	-7	8,532	-0.08%
2021/03/04	10.2	109.46	6	108.00	108.50	4.2	8,465	0.05%
2021/03/03	13.2	113.08	3	112.83	112.50	10.2	8,319	0.12%
2021/03/02	5.2	116.37	1	115.00	115.00	4.2	8,190	0.05%
2021/02/26	39.3	117.28	0	0.00	116.00	39.3	8,162	0.48%
2021/02/25	2	122.50	11	123.50	122.50	-9	8,089	-0.11%
2021/02/24	10	120.00	2	124.00	122.00	8	8,444	0.09%
2021/02/23	10.5	122.41	0	0.00	122.00	10.5	8,511	0.12%
2021/02/22	2	124.50	3	124.67	125.50	-1	8,435	-0.01%
2021/02/19	3	124.17	3	125.00	124.50	0	8,413	0.00%
2021/02/18	18.7	123.55	3	123.33	123.50	15.7	8,373	0.19%
2021/02/17	0	0.00	3.1	128.13	126.50	-3.1	8,278	-0.04%
2021/02/05	8	127.31	7	127.57	126.00	1	8,186	0.01%
2021/02/04	6	124.75	4.3	124.97	126.50	1.8	8,143	0.02%
2021/02/03	16	124.69	68	124.49	127.00	-52	8,047	-0.65%
2021/02/02	10	117.30	5	118.20	118.00	5	7,806	0.06%
2021/02/01	5	112.80	10	111.85	115.00	-5	7,775	-0.06%
2021/01/29	23.2	114.34	4	117.25	112.00	19.2	7,766	0.25%
2021/01/28	32	118.30	11	120.14	117.00	21	7,864	0.27%
2021/01/27	18.2	122.74	19	126.58	122.50	-0.8	7,762	-0.01%
2021/01/26	9.1	125.05	14	124.89	123.00	-4.9	7,665	-0.06%
2021/01/25	11	127.86	15.6	128.74	129.50	-4.6	7,524	-0.06%
2021/01/22	7	122.64	24	123.27	123.00	-17	7,177	-0.24%
2021/01/21	17.6	120.79	13	122.73	120.00	4.6	7,023	0.07%
2021/01/20	9	119.50	20	120.50	120.00	-11	6,918	-0.16%
2021/01/19	4	118.88	4	118.13	118.50	0	6,791	0.00%
2021/01/18	1.3	114.72	6	114.83	116.50	-4.7	6,711	-0.07%
2021/01/15	24.1	121.59	24	117.65	117.50	0.1	6,677	0.00%
2021/01/14	22	121.23	6.1	121.67	122.00	15.9	6,525	0.24%
2021/01/13	10	120.15	40.2	121.26	124.00	-30.2	6,448	-0.47%
2021/01/12	19	119.39	8	117.06	117.00	11	6,247	0.18%
2021/01/11	3	117.67	4	118.00	118.00	-1	6,198	-0.02%
2021/01/08	25	115.88	5	116.21	116.00	20	6,139	0.33%
2021/01/07	3	114.33	6	115.00	116.00	-3	6,030	-0.05%
2021/01/06	1	115.00	32	112.31	113.00	-31	6,036	-0.51%
2021/01/05	1	113.00	0	0.00	114.00	1	6,040	0.02%
2021/01/04	31	113.50	2	114.00	114.00	29	6,119	0.47%
2020/12/31	4	115.25	14	115.89	116.00	-10	6,241	-0.16%
2020/12/30	13	112.69	4	113.25	113.50	9	6,217	0.14%
2020/12/29	22	114.68	3	114.00	114.00	19	6,249	0.30%
2020/12/28	26	114.65	11	115.05	118.00	15	6,298	0.24%
2020/12/25	2	115.00	0	0.00	115.00	2	6,405	0.03%
2020/12/24	13	114.23	4	114.38	114.50	9	6,624	0.14%
2020/12/23	1	114.50	2	114.50	114.50	-1	6,829	-0.01%
2020/12/22	2	115.50	6	114.17	114.50	-4	6,881	-0.06%
2020/12/21	11	113.82	4.1	114.05	115.50	6.9	6,899	0.10%
2020/12/18	1	115.50	0	0.00	116.00	1	6,886	0.01%
2020/12/17	6	116.08	26	115.13	115.00	-20	6,863	-0.29%
2020/12/16	16	113.13	2	113.75	112.50	14	6,773	0.21%
2020/12/15	6	111.42	11	111.82	112.50	-5	6,713	-0.07%
2020/12/14	3	115.00	7	114.14	116.00	-4	6,632	-0.06%
2020/12/11	14	114.07	6	113.58	116.00	8	6,635	0.12%
2020/12/10	27	118.02	9.1	118.89	117.50	17.9	6,563	0.27%
2020/12/09	36	125.08	22	126.05	123.50	14	6,475	0.22%
2020/12/08	21.2	119.32	17.4	121.74	125.50	3.8	6,235	0.06%
2020/12/07	9	113.22	8	113.31	114.50	1	5,911	0.02%
2020/12/04	4	107.88	18	108.67	109.00	-14	5,764	-0.24%
2020/12/03	2	108.50	14	108.71	108.50	-12	5,755	-0.21%
2020/12/02	6	107.33	28	108.34	109.00	-22	5,925	-0.37%
2020/12/01	10	104.80	4	106.13	107.00	6	5,917	0.10%
2020/11/30	30	106.08	6	107.33	105.00	24	5,993	0.40%
2020/11/27	8	106.31	8.2	106.16	107.00	-0.2	5,923	0.00%
2020/11/26	25	104.58	1	104.50	105.00	24	5,935	0.40%
2020/11/25	3	106.67	4	106.00	106.50	-1	6,016	-0.02%
2020/11/24	40.2	106.86	15	107.93	105.50	25.2	5,976	0.42%
2020/11/23	35	108.74	14	109.75	108.00	21	5,890	0.36%
2020/11/20	2	104.50	25	102.74	105.00	-23	5,579	-0.41%
2020/11/19	0	0.00	16	98.96	99.00	-16	5,559	-0.29%
2020/11/18	1	98.30	0	0.00	99.50	1	5,642	0.02%
2020/11/17	3	98.90	1	99.20	99.00	2	5,692	0.04%
2020/11/16	13	98.21	12	97.86	98.50	1	5,723	0.02%
2020/11/13	15	96.37	0	0.00	96.10	15	5,757	0.26%
2020/11/12	4	97.40	3	97.40	97.60	1	5,754	0.02%
2020/11/11	6	97.73	0	0.00	98.00	6	5,755	0.10%
2020/11/10	5	98.70	4	98.65	98.30	1	5,774	0.02%
2020/11/09	1	101.50	6	102.50	103.00	-5	5,794	-0.09%
2020/11/06	1	100.00	0	0.00	100.50	1	5,810	0.02%
2020/11/05	5	99.54	54	99.74	100.00	-49	5,873	-0.83%
2020/11/04	1	95.90	12	95.89	96.20	-11	5,758	-0.19%
2020/11/03	6	93.93	9	93.50	93.90	-3	5,943	-0.05%
2020/11/02	2	92.00	0	0.00	93.60	2	6,338	0.03%
2020/10/30	5	93.96	1	93.40	93.20	4	6,478	0.06%
2020/10/29	1	94.00	2	94.15	94.20	-1	6,545	-0.02%
2020/10/27	56	93.78	0	0.00	94.50	56	6,680	0.84%
2020/10/26	0	0.00	0	96.08	95.40	0	6,777	0.00%
2020/10/23	12	95.06	1	96.10	95.40	11	6,931	0.16%
2020/10/22	5	96.50	2	96.45	96.20	3	7,492	0.04%
2020/10/21	0	0.00	1	99.00	97.10	-1	7,886	-0.01%
2020/10/20	0	0.00	1	98.00	98.50	-1	8,046	-0.01%
2020/10/19	0.1	97.10	0	0.00	97.10	0.1	8,531	0.00%
2020/10/16	1	97.80	1	98.20	98.20	0	8,724	0.00%
2020/10/15	0	0.00	4	98.73	98.50	-4	8,772	-0.05%
2020/10/14	0	0.00	15	99.60	99.40	-15	8,800	-0.17%
2020/10/13	3	98.60	11.3	98.06	98.50	-8.3	8,855	-0.09%
2020/10/12	3	98.50	2	98.90	99.00	1	8,854	0.01%
2020/10/08	13	99.04	6	99.33	98.50	7	8,817	0.08%
2020/10/07	3	96.50	0	0.00	96.50	3	8,698	0.03%
2020/10/06	1	96.30	1	96.50	96.70	0	8,709	0.00%
2020/10/05	0	0.00	2	95.60	95.30	-2	8,729	-0.02%
2020/09/30	2	94.95	3	96.13	96.10	-1	8,722	-0.01%
2020/09/29	14	96.70	12	98.88	95.00	2	8,693	0.02%
2020/09/28	6.3	97.24	17	95.86	97.80	-10.7	8,607	-0.12%
2020/09/25	3	89.50	0.1	90.00	89.10	3	8,528	0.03%
2020/09/24	6	91.12	0	0.00	90.80	6	8,630	0.07%
2020/09/23	5	93.62	5	93.08	93.60	0	8,682	0.00%
2020/09/21	5	93.90	14	94.03	93.50	-9	8,745	-0.10%
2020/09/18	1	95.40	0	0.00	95.40	1	8,776	0.01%
2020/09/17	1	95.60	2	95.60	95.60	-1	8,775	-0.01%
2020/09/16	1	95.60	3	96.50	95.60	-2	8,794	-0.02%
2020/09/15	2	96.35	0	0.00	96.00	2	8,783	0.02%
2020/09/14	1	97.90	0	0.00	97.90	1	8,745	0.01%
2020/09/11	1	95.90	4	96.30	97.40	-3	8,687	-0.03%
2020/09/10	2	98.10	19	97.64	97.30	-17	8,638	-0.20%
2020/09/09	7	94.94	7	96.13	96.20	0	8,636	0.00%
2020/09/08	10	96.95	2	96.00	96.00	8	8,629	0.09%
2020/09/07	2	98.00	2	98.65	96.50	0	8,619	0.00%
2020/09/04	1	93.80	1	94.00	93.80	0	8,487	0.00%
2020/09/03	1	95.00	7	95.71	96.00	-6	8,459	-0.07%
2020/09/02	0	0.00	2	94.25	94.60	-2	8,345	-0.02%
2020/09/01	8.1	93.36	4	93.25	93.10	4.1	8,348	0.05%
2020/08/31	0	0.00	1	93.70	93.50	-1	8,317	-0.01%
2020/08/28	4	93.80	6	93.53	93.90	-2	8,160	-0.02%
2020/08/27	6	94.28	0	0.00	93.30	6	8,141	0.07%
2020/08/26	1	95.20	13	94.88	93.70	-12	8,112	-0.15%
2020/08/25	4	94.18	19	94.19	94.40	-15	8,088	-0.19%
2020/08/24	4	91.63	17	91.13	91.90	-13	8,028	-0.16%
2020/08/21	2	87.20	11	87.99	88.30	-9	7,952	-0.11%
2020/08/20	27.1	84.18	3	84.87	84.80	24.1	7,882	0.31%
2020/08/19	1.1	89.87	3	91.10	89.50	-1.9	7,851	-0.02%
2020/08/18	12	90.10	1	89.90	89.60	11	7,794	0.14%
2020/08/17	13.2	91.07	10	90.30	90.30	3.2	7,790	0.04%
2020/08/14	3	91.27	8	91.33	91.50	-5	7,809	-0.06%
2020/08/13	1	89.60	11	90.37	91.40	-10	7,764	-0.13%
2020/08/12	12	88.25	0	0.00	88.20	12	7,641	0.16%
2020/08/11	3	89.50	8	89.61	89.90	-5	7,618	-0.07%
2020/08/10	15	88.59	6	87.93	87.20	9	7,603	0.12%
2020/08/07	16	89.74	5	89.98	89.70	11	7,614	0.14%
2020/08/06	52	93.85	11	92.92	92.10	41	7,480	0.55%
2020/08/05	9	94.13	5	96.00	97.70	4	7,132	0.06%
2020/08/04	5	93.12	0	0.00	93.10	5	6,992	0.07%
2020/08/03	2	93.50	6	94.07	93.20	-4	6,925	-0.06%
2020/07/31	4	95.93	8	95.78	95.20	-4	6,880	-0.06%
2020/07/30	6	96.13	6	96.80	95.10	0	6,820	0.00%
2020/07/29	6	94.37	5	96.04	95.20	1	6,724	0.01%
2020/07/28	25	98.27	50	99.16	95.50	-25	6,632	-0.38%
2020/07/27	34.4	94.02	22	94.82	93.90	12.4	6,091	0.20%
2020/07/24	12	90.50	5	89.64	89.00	7	5,776	0.12%
2020/07/23	21.1	93.71	10	93.11	91.30	11.1	5,658	0.20%
2020/07/22	1	86.30	16	88.47	90.70	-15	5,280	-0.28%
2020/07/21	0	0.00	5	82.90	82.50	-5	5,158	-0.10%
2020/07/20	8	81.38	3	81.10	81.20	5	5,127	0.10%
2020/07/17	6	82.27	2	84.30	81.20	4	5,099	0.08%
2020/07/16	1	82.90	10	83.00	83.00	-9	5,024	-0.18%
2020/07/15	4	83.33	2	82.20	82.30	2	5,011	0.04%
2020/07/13	3	82.20	17	82.31	82.30	-14	5,060	-0.28%
2020/07/10	19	81.94	14	82.14	82.00	5	5,176	0.10%
2020/07/09	0	0.00	2	82.20	81.00	-2	5,203	-0.04%
2020/07/08	1	82.10	1	82.00	81.50	0	5,184	0.00%
2020/07/07	9	82.58	5	85.24	81.90	4	5,238	0.08%
2020/07/06	4	78.93	3	78.80	80.30	1	5,212	0.02%
2020/07/03	14	79.74	3	80.17	80.90	11	5,215	0.21%
2020/07/02	0	0.00	1	79.10	79.10	-1	5,189	-0.02%
2020/07/01	2	78.80	12	79.43	78.60	-10	5,144	-0.19%
2020/06/30	1	77.50	1	77.40	77.80	0	5,157	0.00%
2020/06/29	2	77.50	0	0.00	77.50	2	5,212	0.04%
2020/06/24	1	78.50	14	78.80	78.30	-13	5,290	-0.25%
2020/06/23	6	77.83	1	78.70	77.90	5	5,423	0.09%
2020/06/22	0	0.00	1	78.30	78.30	-1	5,525	-0.02%
2020/06/16	4	76.98	13	77.20	77.00	-9	6,005	-0.15%
2020/06/15	0	0.00	3	76.20	76.00	-3	6,083	-0.05%
2020/06/12	22	75.61	7	75.29	75.70	15	6,087	0.25%
2020/06/11	0	0.00	2	76.85	77.20	-2	6,109	-0.03%
2020/06/10	1	77.10	21	77.00	77.20	-20	6,099	-0.33%
2020/06/09	0	0.00	4	76.30	75.80	-4	6,181	-0.06%
2020/06/08	0	0.00	3	75.30	75.80	-3	6,305	-0.05%
2020/06/05	2	74.50	0	0.00	74.40	2	6,300	0.03%
2020/06/03	2	74.10	2	73.40	73.40	0	6,422	0.00%
2020/06/01	0	0.00	5	73.00	73.40	-5	6,440	-0.08%
2020/05/29	0	0.00	1	73.50	73.50	-1	6,453	-0.02%
2020/05/28	0	0.00	8	72.33	71.60	-8	6,447	-0.12%
2020/05/27	1	71.20	0	0.00	71.40	1	6,474	0.02%
2020/05/25	0	0.00	10	70.60	71.50	-10	6,524	-0.15%
2020/05/20	1	68.20	0	0.00	68.40	1	6,756	0.01%
2020/05/18	10	68.20	9	68.27	67.60	1	6,734	0.01%
2020/05/15	2	70.60	1	72.10	70.10	1	6,724	0.01%
2020/05/14	17	73.71	12	74.90	71.70	5	6,681	0.07%
2020/05/12	0	0.00	1.1	70.98	70.80	-1.1	6,516	-0.02%
2020/05/11	0	0.00	4	70.30	70.20	-4	6,516	-0.06%
2020/05/08	3	70.90	2	71.60	70.40	1	6,544	0.02%
2020/05/07	0	0.00	1	70.20	69.80	-1	6,537	-0.02%
2020/05/05	20	69.65	1	69.60	69.30	19	6,624	0.29%
2020/04/30	0	0.00	12	69.45	69.90	-12	6,624	-0.18%
2020/04/29	2	68.30	1	68.60	68.60	1	6,573	0.02%
2020/04/28	0	0.00	1	68.00	68.40	-1	6,512	-0.02%
2020/04/27	6	67.23	8	67.98	67.60	-2	6,581	-0.03%
2020/04/24	8	66.84	0	0.00	66.80	8	6,522	0.12%
2020/04/23	14	67.50	11	67.40	67.30	3	6,469	0.05%
2020/04/22	1	66.80	0	0.00	67.50	1	6,486	0.02%
2020/04/21	1	67.30	7	67.54	66.50	-6	6,537	-0.09%
2020/04/20	32	67.89	10	67.90	68.00	22	6,663	0.33%
2020/04/17	22	69.93	12	68.33	68.20	10	6,683	0.15%
2020/04/16	2	68.45	6	67.40	67.70	-4	6,616	-0.06%
2020/04/15	2	67.65	5	67.76	68.00	-3	6,543	-0.05%
2020/04/14	0	0.00	8	64.64	65.50	-8	6,409	-0.12%
2020/04/13	8	63.09	3	63.00	63.00	5	6,323	0.08%
2020/04/10	5	62.90	48	62.71	62.90	-43	6,302	-0.68%
2020/04/09	3	61.83	0	0.00	62.40	3	6,216	0.05%
2020/04/08	1	61.00	2	60.60	61.60	-1	6,163	-0.02%
2020/04/07	46	60.10	2	60.20	61.20	44	6,065	0.73%
2020/04/01	4	58.88	2	58.85	58.90	2	6,190	0.03%
2020/03/31	0	0.00	9	58.99	59.30	-9	6,153	-0.15%
2020/03/30	8	58.20	1	58.70	58.60	7	6,083	0.12%
2020/03/27	5	60.14	8	60.49	60.50	-3	5,973	-0.05%
2020/03/26	8	58.34	8	58.95	59.00	0	5,822	0.00%
2020/03/25	8	59.20	4	59.65	59.00	4	5,718	0.07%
2020/03/24	7	56.94	9	57.17	56.70	-2	5,656	-0.04%
2020/03/20	14	58.94	5	59.16	58.90	9	5,750	0.16%
2020/03/19	8	57.94	0	0.00	57.60	8	5,614	0.14%
2020/03/18	3	64.17	8	63.68	64.00	-5	5,639	-0.09%
2020/03/17	0	0.00	1	65.10	65.00	-1	5,724	-0.02%
2020/03/16	0	0.00	2	67.00	67.00	-2	5,852	-0.03%
2020/03/13	11	67.65	2	65.60	70.00	9	5,922	0.15%
2020/03/12	0	0.00	8	71.31	71.40	-8	5,974	-0.13%
2020/03/11	2	71.10	0	0.00	71.80	2	6,038	0.03%
2020/03/10	2	71.95	2	72.00	72.00	0	6,380	0.00%
2020/03/09	1	73.30	1.3	72.97	72.90	-0.3	6,726	0.00%
2020/03/05	5	75.40	4	75.30	75.10	1	6,804	0.01%
2020/03/04	3	74.60	1	75.00	74.70	2	6,847	0.03%
2020/03/02	2	73.90	0	0.00	74.00	2	6,891	0.03%
2020/02/27	2	74.05	3	73.90	74.20	-1	7,119	-0.01%
2020/02/26	1	74.30	0	0.00	74.90	1	7,176	0.01%
2020/02/25	4	74.55	1	75.40	75.30	3	7,200	0.04%
2020/02/24	11	74.58	3	74.20	74.00	8	7,139	0.11%
2020/02/21	3	78.07	0	0.00	78.40	3	6,994	0.04%
2020/02/20	1.1	78.15	0	0.00	77.70	1.1	6,922	0.02%
2020/02/18	3	78.03	0	0.00	77.90	3	6,943	0.04%
2020/02/17	2	78.05	1	78.30	78.30	1	6,895	0.01%
2020/02/14	20	78.70	20	78.80	79.00	0	6,821	0.00%
2020/02/13	0	0.00	2	79.25	78.80	-2	6,802	-0.03%
2020/02/12	2	78.35	1	78.40	78.50	1	6,766	0.01%
2020/02/11	1	77.00	0	0.00	77.00	1	6,714	0.01%
2020/02/10	0	0.00	1	76.20	76.90	-1	6,668	-0.01%
2020/02/07	5	77.92	3	77.30	77.70	2	6,662	0.03%
2020/02/06	3	78.27	3	78.57	78.90	0	6,644	0.00%
2020/02/05	0	0.00	1	76.90	76.50	-1	6,663	-0.02%
2020/02/04	1	76.00	8	76.81	76.80	-7	6,692	-0.10%
2020/02/03	2	74.40	0	0.00	74.50	2	6,676	0.03%
2020/01/31	1	74.40	3	75.20	75.20	-2	6,658	-0.03%
2020/01/30	7	74.46	1	74.80	75.00	6	6,642	0.09%
2020/01/20	3	79.30	2	79.35	79.30	1	6,534	0.02%
2020/01/17	2	79.95	0	0.00	79.60	2	6,488	0.03%
2020/01/16	4	79.95	1	79.90	80.10	3	6,522	0.05%
2020/01/15	0	0.00	2	81.55	81.00	-2	6,483	-0.03%
2020/01/14	5	81.96	9	81.20	83.10	-4	6,389	-0.06%
2020/01/13	0	0.00	4	79.43	79.80	-4	6,228	-0.06%
2020/01/10	1	77.90	0	0.00	77.50	1	6,176	0.02%
2020/01/09	4	77.75	7	77.74	77.50	-3	6,167	-0.05%
2020/01/08	11	76.80	2	76.70	76.80	9	6,204	0.15%
2020/01/07	10	77.17	0	0.00	77.40	10	6,196	0.16%
2020/01/06	3	77.07	8	77.49	77.50	-5	6,168	-0.08%
2020/01/03	11	79.38	41	79.54	78.00	-30	6,122	-0.49%
2019/12/31	10	79.50	0	0.00	79.30	10	6,019	0.17%
2019/12/30	1	80.50	0	0.00	80.20	1	6,024	0.02%
2019/12/27	3	80.27	23	80.57	80.00	-20	5,985	-0.33%
2019/12/26	4	78.23	0	0.00	78.10	4	5,767	0.07%
2019/12/24	3	76.83	0	0.00	76.40	3	5,900	0.05%
2019/12/20	1	77.50	0	0.00	77.20	1	5,915	0.02%
2019/12/19	12	78.45	5	78.24	77.70	7	5,892	0.12%
2019/12/18	24	79.63	17	79.24	78.70	7	5,851	0.12%
2019/12/17	14	77.16	7	77.77	78.60	7	5,747	0.12%
2019/12/16	36	77.42	2	78.00	77.30	34	5,662	0.60%
2019/12/13	2	77.05	0	0.00	77.00	2	5,630	0.04%
2019/12/12	1	77.40	2	77.05	77.00	-1	5,505	-0.02%
2019/12/11	4	76.65	6	76.05	77.40	-2	5,432	-0.04%
2019/12/10	4	77.28	5	76.76	76.00	-1	5,289	-0.02%
2019/12/09	12	77.78	2	77.30	76.70	10	5,178	0.19%
2019/12/06	12	78.76	2	79.70	77.90	10	5,055	0.20%
2019/12/05	12.3	80.29	9	80.94	79.60	3.3	4,882	0.07%
2019/12/04	10	77.56	24	77.30	76.20	-14	4,564	-0.31%
2019/12/03	5	72.40	9	72.71	73.10	-4	4,170	-0.10%
2019/11/29	2	71.55	0	0.00	71.60	2	4,239	0.05%
2019/11/28	4	72.68	2	72.10	72.40	2	4,183	0.05%
2019/11/27	2	71.35	5	72.34	71.10	-3	4,140	-0.07%
2019/11/26	13	71.54	19.4	71.22	72.00	-6.4	4,053	-0.16%
2019/11/25	5	68.54	6	68.93	68.80	-1	3,784	-0.03%
2019/11/22	0	0.00	6	67.83	68.00	-6	3,686	-0.16%
2019/11/21	2	64.95	1	66.70	66.70	1	3,627	0.03%
2019/11/20	1	65.20	0	0.00	65.20	1	3,592	0.03%
2019/11/18	0	0.00	4	66.80	66.30	-4	3,548	-0.11%
2019/11/15	0	0.00	6	66.23	66.60	-6	3,539	-0.17%
2019/11/13	0	0.00	6	64.12	64.30	-6	3,532	-0.17%
2019/11/12	4	64.50	0	0.00	64.60	4	3,543	0.11%
2019/11/11	2	64.15	1	64.10	64.10	1	3,556	0.03%
2019/11/08	3	65.30	0	0.00	64.90	3	3,567	0.08%
2019/11/07	1	65.50	0	0.00	65.60	1	3,560	0.03%
2019/11/06	1	66.90	0	0.00	66.70	1	3,561	0.03%
2019/11/05	7	66.86	6	67.18	66.50	1	3,557	0.03%
2019/11/04	4.4	67.05	6	67.38	67.40	-1.6	3,522	-0.05%
2019/11/01	0	0.00	2	65.60	65.20	-2	3,511	-0.06%
2019/10/31	0	0.00	10	64.81	65.20	-10	3,503	-0.29%
2019/10/30	1	64.40	0	0.00	64.10	1	3,493	0.03%
2019/10/29	3	64.97	1	65.00	64.20	2	3,610	0.06%
2019/10/28	1	65.00	10	64.70	65.00	-9	3,626	-0.25%
2019/10/25	2	65.00	1	64.70	64.30	1	3,649	0.03%
2019/10/24	12	64.28	2	63.85	64.70	10	3,664	0.27%
2019/10/23	1	63.30	0	0.00	62.60	1	3,661	0.03%
2019/10/22	1	63.50	0	0.00	63.50	1	3,697	0.03%
2019/10/21	1	63.00	0	0.00	63.30	1	3,844	0.03%
2019/10/18	1	62.90	0	0.00	63.00	1	3,868	0.03%
2019/10/16	1	64.20	2	64.65	64.60	-1	3,945	-0.03%
2019/10/14	0	0.00	1	62.40	62.60	-1	3,937	-0.03%
2019/10/09	1	61.60	0	0.00	61.70	1	3,912	0.03%
2019/10/08	0	0.00	2	62.25	62.40	-2	3,911	-0.05%
2019/10/07	1	61.10	1	61.60	61.20	0	3,894	0.00%
2019/10/04	1	61.80	0	0.00	60.90	1	3,892	0.03%
2019/10/03	6	61.48	0	0.00	61.20	6	3,875	0.15%
2019/10/02	0	0.00	1	62.40	62.40	-1	3,857	-0.03%
2019/10/01	11	61.89	0	0.00	62.00	11	3,890	0.28%
2019/09/27	14	63.89	0	0.00	62.70	14	3,858	0.36%
2019/09/26	1	66.00	1	65.90	66.40	0	3,817	0.00%
2019/09/25	1	65.70	0	0.00	66.20	1	3,860	0.03%
2019/09/23	3	67.27	0	0.00	67.60	3	3,934	0.08%
2019/09/18	0	0.00	12	67.98	68.60	-12	4,064	-0.30%
2019/09/16	0	0.00	1	66.10	66.00	-1	3,970	-0.03%
2019/09/12	10	66.30	0	0.00	65.60	10	3,958	0.25%
2019/09/09	0	0.00	1	65.90	65.80	-1	3,870	-0.03%
2019/09/06	0	0.00	2	65.85	66.10	-2	3,880	-0.05%
2019/09/05	1	64.90	5	65.08	64.90	-4	3,870	-0.10%
2019/09/04	0	0.00	2	64.70	65.10	-2	3,918	-0.05%
2019/09/02	0	0.00	3	63.60	64.10	-3	3,851	-0.08%
2019/08/30	0	0.00	5	63.54	64.00	-5	3,876	-0.13%
2019/08/29	3	62.83	0	0.00	62.70	3	3,871	0.08%
2019/08/28	0	0.00	2	63.30	63.40	-2	3,887	-0.05%
2019/08/27	1	63.20	3	62.97	63.30	-2	3,890	-0.05%
2019/08/26	1	62.50	2	62.40	62.80	-1	3,942	-0.03%
2019/08/22	2	62.05	0	0.00	61.90	2	4,064	0.05%
2019/08/19	1	62.20	0	0.00	62.20	1	4,223	0.02%
2019/08/16	1	61.10	0	0.00	62.70	1	4,230	0.02%
2019/08/14	2	61.60	0	0.00	61.50	2	4,382	0.05%
2019/08/13	0	0.00	4	61.15	61.00	-4	4,446	-0.09%
2019/08/07	1	61.90	0	0.00	61.80	1	4,539	0.02%
2019/08/06	3	61.30	0	0.00	62.20	3	4,561	0.07%
2019/08/05	1	62.40	0	0.00	61.90	1	4,559	0.02%
2019/08/02	1	61.60	2	63.05	64.00	-1	4,565	-0.02%
2019/08/01	1	62.50	0	0.00	62.50	1	4,563	0.02%
2019/07/31	1	62.90	201	63.05	63.30	-200	4,571	-4.38%	大賣/鉅額交易
2019/07/26	1	63.10	0	0.00	64.00	1	4,691	0.02%
2019/07/25	1	64.20	0	0.00	64.40	1	4,793	0.02%
2019/07/24	1	65.40	0	0.00	64.50	1	4,772	0.02%
2019/07/23	0	0.00	3	64.30	64.50	-3	4,776	-0.06%
2019/07/22	1	62.90	7	62.79	63.10	-6	4,709	-0.13%
2019/07/19	1	62.70	2	62.65	62.00	-1	4,718	-0.02%
2019/07/18	0	0.00	1	61.90	61.50	-1	4,680	-0.02%
2019/07/17	3	61.57	0	0.00	61.40	3	4,725	0.06%
2019/07/16	1	63.00	3	62.87	62.70	-2	4,712	-0.04%
2019/07/15	1	61.50	1	61.60	61.80	0	4,829	0.00%
2019/07/12	1	61.20	1	61.80	61.20	0	4,903	0.00%
2019/07/10	7	60.81	1	61.50	61.00	6	4,947	0.12%
2019/07/09	0	0.00	2	60.55	60.80	-2	4,973	-0.04%
2019/07/05	9	61.16	0	0.00	60.30	9	5,037	0.18%
2019/07/04	2	61.90	1	62.60	61.20	1	5,038	0.02%
2019/07/03	5	64.34	1	64.00	64.60	4	5,088	0.08%
2019/07/02	1	66.00	0	0.00	65.80	1	5,038	0.02%
2019/07/01	0	0.00	3	66.50	66.90	-3	5,027	-0.06%
2019/06/28	3	64.67	1	64.80	65.20	2	5,026	0.04%
2019/06/27	0	0.00	6	66.30	66.00	-6	4,979	-0.12%
2019/06/26	1	64.90	1	65.30	65.00	0	4,944	0.00%
2019/06/21	0	0.00	3	64.20	64.20	-3	4,979	-0.06%
2019/06/20	0	0.00	4	63.18	63.00	-4	5,040	-0.08%
2019/06/18	3	61.50	6	61.48	61.80	-3	5,087	-0.06%
2019/06/17	3	60.63	4	60.90	60.50	-1	5,150	-0.02%
2019/06/14	2	60.90	1	60.80	60.60	1	5,173	0.02%
2019/06/13	0	0.00	1	60.70	61.00	-1	5,189	-0.02%
2019/06/11	4	58.88	3	59.87	60.00	1	5,190	0.02%
2019/06/10	3	59.93	5	59.78	59.80	-2	5,145	-0.04%
2019/06/06	5	58.50	1	58.20	58.20	4	5,167	0.08%
2019/06/05	2	59.65	2	60.05	59.70	0	5,255	0.00%
2019/06/04	3	59.07	2	59.20	59.00	1	5,295	0.02%
2019/06/03	1	58.90	1	59.70	59.70	0	5,298	0.00%
2019/05/31	3	58.50	17	58.70	60.30	-14	5,348	-0.26%
2019/05/30	9	57.21	2	57.95	57.00	7	5,346	0.13%
2019/05/29	29	58.07	3	57.83	57.50	26	5,375	0.48%
2019/05/28	0	0.00	1	60.10	59.30	-1	5,379	-0.02%
2019/05/27	3	59.43	3	60.00	60.00	0	5,522	0.00%
2019/05/24	1	60.10	3	60.20	60.20	-2	5,510	-0.04%
2019/05/23	2	60.40	3	60.80	60.80	-1	5,526	-0.02%
2019/05/22	1	60.30	4	60.95	60.70	-3	5,571	-0.05%
2019/05/21	6	59.55	4	60.00	60.00	2	5,621	0.04%
2019/05/20	2	61.85	3	62.03	62.60	-1	5,604	-0.02%
2019/05/17	4	62.93	2	63.10	63.00	2	5,733	0.03%
2019/05/16	0	0.00	1	64.00	63.70	-1	5,831	-0.02%
2019/05/15	0	0.00	0.6	64.20	64.20	-0.6	6,056	-0.01%
2019/05/14	1	62.40	6	63.53	64.00	-5	6,218	-0.08%
2019/05/10	21	64.08	22	64.35	64.00	-1	6,442	-0.02%
2019/05/09	4	64.30	0	0.00	63.70	4	6,526	0.06%
2019/05/07	0	0.00	6	65.83	66.20	-6	6,688	-0.09%
2019/05/06	3	63.97	1	65.30	64.60	2	6,704	0.03%
2019/05/03	5	64.58	1	65.30	65.00	4	6,627	0.06%
2019/05/02	6	66.62	1	66.40	65.70	5	6,505	0.08%
2019/04/30	0	0.00	1	68.90	68.50	-1	6,399	-0.02%
2019/04/29	1	68.00	2	68.10	67.90	-1	6,402	-0.02%
2019/04/26	5	68.48	0	0.00	68.00	5	6,423	0.08%
2019/04/25	0	0.00	5	69.62	70.20	-5	6,353	-0.08%
2019/04/24	0	0.00	4	68.83	69.10	-4	6,368	-0.06%
2019/04/23	6	69.70	4	69.80	69.10	2	6,506	0.03%
2019/04/22	1	68.70	1	68.90	68.90	0	6,531	0.00%
2019/04/19	16	69.71	8	69.96	69.20	8	6,573	0.12%
2019/04/18	2	69.05	11	69.27	69.20	-9	6,541	-0.14%
2019/04/17	0	0.00	5	68.56	68.70	-5	6,513	-0.08%
2019/04/16	0	0.00	1	68.00	68.00	-1	6,516	-0.02%
2019/04/15	0	0.00	2	67.90	67.80	-2	6,543	-0.03%
2019/04/12	0	0.00	4	67.55	67.20	-4	6,562	-0.06%
2019/04/11	1	67.00	0	0.00	67.00	1	6,607	0.02%
2019/04/10	4	66.33	18	66.98	67.20	-14	6,612	-0.21%
2019/04/09	3	68.17	0	0.00	67.70	3	6,621	0.05%
2019/04/08	2	69.30	3	69.30	69.50	-1	6,545	-0.02%
2019/04/03	6	68.67	3	68.53	68.80	3	6,523	0.05%
2019/04/02	1	68.20	2	68.10	68.40	-1	6,494	-0.02%
2019/04/01	5	67.50	3	67.43	67.00	2	6,446	0.03%
2019/03/29	5	65.30	9	65.82	66.50	-4	6,393	-0.06%
2019/03/28	11	65.79	11	65.73	65.20	0	6,393	0.00%
2019/03/27	2	67.30	0	0.00	67.00	2	6,318	0.03%
2019/03/26	13	67.53	3	67.77	67.90	10	6,378	0.16%
2019/03/25	10	66.69	7	67.57	68.10	3	6,398	0.05%
2019/03/22	2	68.05	13	67.68	68.20	-11	6,318	-0.17%
2019/03/21	3	65.77	2	66.35	66.50	1	6,247	0.02%
2019/03/20	10	66.05	23	65.76	65.50	-13	6,264	-0.21%
2019/03/19	3	65.73	5	65.80	65.50	-2	6,237	-0.03%
2019/03/18	8	65.28	3	65.30	65.40	5	6,202	0.08%
2019/03/15	8	66.21	10	66.07	65.80	-2	6,164	-0.03%
2019/03/14	0	0.00	1	66.20	66.50	-1	6,176	-0.02%
2019/03/13	4	66.40	0	0.00	66.50	4	6,209	0.06%
2019/03/12	20	66.11	0	0.00	66.30	20	6,251	0.32%
2019/03/11	5	65.74	0	0.00	65.50	5	6,188	0.08%
2019/03/08	6	67.00	1	66.90	66.80	5	6,157	0.08%
2019/03/07	9	68.99	2	69.55	68.50	7	6,139	0.11%
2019/03/06	6	69.07	3	69.73	70.20	3	6,188	0.05%
2019/03/05	2	70.00	0	0.00	70.20	2	6,260	0.03%
2019/03/04	1	69.80	5	71.24	70.00	-4	6,218	-0.06%
2019/02/27	1	67.70	0	0.00	69.30	1	6,111	0.02%
2019/02/26	2	68.40	21	68.30	68.20	-19	6,113	-0.31%
2019/02/25	2	66.10	3	66.23	66.00	-1	5,938	-0.02%
2019/02/22	9	65.54	2	65.60	65.60	7	5,926	0.12%
2019/02/21	4	66.28	22	66.65	66.10	-18	5,890	-0.31%
2019/02/20	13	66.35	1	66.10	66.00	12	5,869	0.20%
2019/02/19	31	66.45	7	66.80	66.90	24	5,805	0.41%
2019/02/18	4	68.38	3	69.00	67.40	1	5,713	0.02%
2019/02/15	5	66.38	0	0.00	65.50	5	5,557	0.09%
2019/02/14	2	65.35	15	64.67	66.10	-13	5,437	-0.24%
2019/02/13	22	63.96	24	63.22	62.70	-2	5,202	-0.04%
2019/02/12	6	63.97	1	65.09	63.50	5	5,100	0.10%
2019/02/11	12	65.13	6	65.07	65.10	6	5,035	0.12%
2019/01/30	5	65.70	11	66.02	66.60	-6	4,912	-0.12%
2019/01/29	12	64.67	7	65.07	64.40	5	4,837	0.10%
2019/01/28	1	65.50	10	64.81	64.50	-9	4,741	-0.19%
2019/01/25	8	62.90	9	63.00	63.00	-1	4,686	-0.02%
2019/01/24	1	60.80	2	61.20	61.70	-1	4,742	-0.02%
2019/01/23	0	0.00	10	60.99	61.70	-10	4,929	-0.20%
2019/01/22	1	61.20	0	0.00	61.00	1	4,966	0.02%
2019/01/21	0	0.00	1	60.20	60.30	-1	5,037	-0.02%
2019/01/18	0	0.00	11	59.15	60.00	-11	5,143	-0.21%
2019/01/17	1	57.80	0	0.00	57.70	1	5,214	0.02%
2019/01/16	2	58.60	2	58.60	58.50	0	5,295	0.00%
2019/01/15	0	0.00	5	58.08	58.00	-5	5,279	-0.09%
2019/01/14	6	55.77	1	55.70	55.70	5	5,131	0.10%
2019/01/11	11	56.94	0	0.00	56.30	11	5,087	0.22%
2019/01/10	3	56.97	6	56.70	56.30	-3	5,053	-0.06%
2019/01/09	1	57.80	0	0.00	58.00	1	5,009	0.02%
2019/01/04	2	57.35	0	0.00	57.40	2	5,013	0.04%
2019/01/03	10	60.40	0	0.00	59.60	10	5,023	0.20%
2019/01/02	6	61.40	9	62.39	63.00	-3	5,061	-0.06%
2018/12/28	2	59.50	0	0.00	59.50	2	5,037	0.04%
2018/12/27	1	60.70	0	0.00	60.70	1	5,078	0.02%
2018/12/25	7	61.04	0	0.00	60.50	7	5,129	0.14%
2018/12/22	0	0.00	2	62.70	62.60	-2	5,150	-0.04%
2018/12/21	0	0.00	5	62.80	62.50	-5	5,234	-0.10%
2018/12/20	0	0.00	5	64.10	62.50	-5	5,219	-0.10%
2018/12/19	3	64.47	1	63.90	64.00	2	5,204	0.04%
2018/12/18	0	0.00	2	63.00	63.70	-2	5,148	-0.04%
2018/12/14	2	61.70	1	61.10	61.00	1	5,237	0.02%
2018/12/11	0	0.00	1	58.60	58.40	-1	5,306	-0.02%
2018/12/07	7	58.43	1	58.90	58.10	6	5,459	0.11%
2018/12/06	8	60.13	0	0.00	58.10	8	5,453	0.15%
2018/12/05	9	64.58	0	0.00	62.80	9	5,449	0.17%
2018/12/04	0	0.00	6	67.05	67.50	-6	5,501	-0.11%
2018/12/03	0	0.00	34	67.59	69.00	-34	5,532	-0.61%
2018/11/30	1	65.10	1	65.40	64.80	0	5,518	0.00%
2018/11/29	1	64.80	17	65.00	64.40	-16	5,512	-0.29%
2018/11/28	0	0.00	5	65.22	64.80	-5	5,469	-0.09%
2018/11/26	1	60.70	1	61.30	60.40	0	5,442	0.00%
2018/11/23	0	0.00	1	62.60	60.40	-1	5,525	-0.02%
2018/11/21	2	60.55	2	61.10	61.40	0	5,619	0.00%
2018/11/20	2	59.75	0	0.00	60.30	2	5,657	0.04%
2018/11/19	5	61.50	0	0.00	60.10	5	5,745	0.09%
2018/11/16	0	0.00	1	63.30	62.80	-1	5,717	-0.02%
2018/11/15	1	62.40	0	0.00	62.30	1	5,751	0.02%
2018/11/14	0	0.00	4	61.00	59.90	-4	5,766	-0.07%
2018/11/13	1	57.80	2	60.30	60.40	-1	5,754	-0.02%
2018/11/09	2	60.60	0	0.00	59.90	2	5,796	0.03%
2018/11/08	0	0.00	1	63.40	62.30	-1	5,771	-0.02%
2018/11/06	1	62.30	2	61.85	62.20	-1	5,779	-0.02%
2018/11/05	0	0.00	1	60.60	61.90	-1	5,828	-0.02%
2018/11/02	2	61.05	2	61.25	60.90	0	5,955	0.00%
2018/11/01	1	58.30	4	58.40	59.30	-3	6,096	-0.05%
2018/10/31	6	56.77	15	56.49	57.00	-9	6,033	-0.15%
2018/10/29	30	51.60	3	51.10	51.50	27	5,897	0.46%
2018/10/26	9	50.02	38	50.84	49.90	-29	5,844	-0.50%
2018/10/25	19	49.95	0	0.00	49.50	19	5,769	0.33%
2018/10/24	9	54.04	5	54.50	55.00	4	5,665	0.07%
2018/10/23	2	56.85	0	0.00	56.30	2	5,639	0.04%
2018/10/22	2	58.40	0	0.00	58.40	2	5,632	0.04%
2018/10/19	74	59.44	0	0.00	59.70	74	5,642	1.31%
2018/10/17	1	59.00	5	58.42	59.80	-4	5,735	-0.07%
2018/10/16	2	55.90	0	0.00	55.70	2	5,704	0.04%
2018/10/15	0	0.00	4	57.70	57.30	-4	5,687	-0.07%
2018/10/11	2	54.50	0	0.00	54.00	2	5,740	0.03%
2018/10/09	6	59.30	0	0.00	60.00	6	5,686	0.11%
2018/10/08	2	61.40	0	0.00	61.00	2	5,598	0.04%
2018/10/05	6	61.85	0	0.00	62.80	6	5,535	0.11%
2018/10/04	3	65.97	0	0.00	65.70	3	5,473	0.05%
2018/10/03	1	69.70	1	68.00	68.00	0	5,451	0.00%
2018/10/01	0	0.00	1	68.30	68.10	-1	5,481	-0.02%
2018/09/25	3	69.10	0	0.00	68.80	3	5,523	0.05%
2018/09/21	0	0.00	10	69.95	70.30	-10	5,532	-0.18%
2018/09/20	0	0.00	1	66.80	66.70	-1	5,466	-0.02%
2018/09/19	0	0.00	5	65.10	65.10	-5	5,457	-0.09%
2018/09/14	6	63.17	5	65.80	66.10	1	5,407	0.02%
2018/09/13	3	61.83	2	62.10	63.30	1	5,329	0.02%
2018/09/12	12	61.95	0	0.00	61.70	12	5,295	0.23%
2018/09/11	4	64.95	4	64.90	64.70	0	5,282	0.00%
2018/09/10	19	65.22	5	64.80	64.70	14	5,271	0.27%
2018/09/07	1	69.40	6	69.60	69.70	-5	5,265	-0.09%
2018/09/06	19	70.97	0	0.00	70.10	19	5,357	0.35%
2018/09/05	13	73.36	0	0.00	72.40	13	5,544	0.23%
2018/09/04	0	0.00	6	73.93	74.00	-6	5,571	-0.11%
2018/09/03	4	73.65	2	74.80	73.40	2	5,657	0.04%
2018/08/31	54	74.46	18	74.65	74.50	36	5,622	0.64%
2018/08/30	10	74.22	0	0.00	73.60	10	5,551	0.18%
2018/08/29	10	75.86	7	75.21	75.50	3	5,472	0.05%
2018/08/27	90	73.46	6	73.55	74.00	84	5,327	1.58%
2018/08/24	8	70.98	0	0.00	70.80	8	5,337	0.15%
2018/08/22	4	73.40	4	74.00	74.10	0	5,362	0.00%
2018/08/21	0	0.00	8	75.00	76.20	-8	5,358	-0.15%
2018/08/20	5	73.26	0	0.00	73.00	5	5,379	0.09%
2018/08/17	8	75.19	12	76.10	75.10	-4	5,358	-0.07%
2018/08/16	2	72.50	0	0.00	75.00	2	5,361	0.04%
2018/08/15	13	75.11	4	77.50	74.10	9	5,321	0.17%
2018/08/14	4	76.85	2	78.00	76.70	2	5,289	0.04%
2018/08/13	11	77.46	0	0.00	76.90	11	5,262	0.21%
2018/08/10	0	0.00	2	82.60	82.30	-2	5,200	-0.04%
2018/08/09	4	81.45	1	81.50	81.50	3	5,075	0.06%
2018/08/08	0	0.00	3	78.63	83.10	-3	4,918	-0.06%
2018/08/07	2	76.40	1	77.30	76.50	1	4,710	0.02%
2018/08/06	3	78.07	0	0.00	75.40	3	4,659	0.06%
2018/08/03	0	0.00	2	75.30	77.00	-2	4,591	-0.04%
2018/08/02	2	73.75	1	74.60	73.70	1	4,537	0.02%
2018/07/30	0	0.00	3	76.87	77.20	-3	4,391	-0.07%
2018/07/25	1	75.90	1	76.20	76.50	0	4,318	0.00%
2018/07/24	6	73.43	9	73.38	73.70	-3	4,246	-0.07%
2018/07/23	1	70.10	0	0.00	70.10	1	4,160	0.02%
2018/07/19	0	0.00	2	70.35	70.90	-2	4,112	-0.05%
2018/07/18	1	72.30	1	70.10	69.00	0	4,088	0.00%
2018/07/17	0	0.00	1	69.70	69.10	-1	3,991	-0.03%
2018/07/16	1	69.80	3	69.30	69.50	-2	4,021	-0.05%
2018/07/12	0	0.00	1	67.90	67.80	-1	4,041	-0.02%
2018/07/11	1	66.80	0	0.00	67.00	1	4,009	0.02%
2018/07/10	2	67.40	0	0.00	68.30	2	3,965	0.05%
2018/07/09	0	0.00	2	68.05	68.00	-2	3,927	-0.05%
2018/07/03	1	67.70	2	68.10	69.00	-1	3,887	-0.03%
2018/07/02	0	0.00	3	69.70	69.80	-3	3,864	-0.08%
2018/06/28	1	68.10	2	68.55	68.20	-1	3,921	-0.03%
2018/06/27	0	0.00	10	69.70	69.30	-10	4,082	-0.24%
2018/06/26	10	69.90	0	0.00	70.00	10	4,039	0.25%
2018/06/25	0	0.00	1	69.30	69.00	-1	4,044	-0.02%
2018/06/22	5	68.14	0	0.00	68.50	5	4,093	0.12%
2018/06/20	0	0.00	1	66.50	66.70	-1	4,031	-0.02%
2018/06/19	1	66.00	1	67.40	66.00	0	3,962	0.00%
2018/06/15	5	69.28	2	69.10	69.30	3	3,885	0.08%
2018/06/14	1	69.20	2	69.70	70.00	-1	3,758	-0.03%
2018/06/13	6	70.80	23	71.02	70.40	-17	3,608	-0.47%
2018/06/12	2	68.15	1	68.60	67.20	1	3,365	0.03%
2018/06/11	5	69.66	3	70.10	69.70	2	3,296	0.06%
2018/06/07	0	0.00	6	65.78	66.80	-6	3,177	-0.19%
2018/06/05	1	64.10	1	64.50	65.00	0	3,172	0.00%
2018/06/04	7	64.86	1	64.90	64.90	6	3,194	0.19%
2018/06/01	4	68.43	2	66.40	65.10	2	3,180	0.06%
2018/05/31	0	0.00	3	66.10	65.60	-3	3,125	-0.10%
2018/05/30	1	64.70	4	66.03	64.50	-3	3,035	-0.10%
2018/05/29	10	65.71	2	66.00	66.00	8	3,012	0.27%
2018/05/28	2	63.70	8	64.58	64.80	-6	3,006	-0.20%
2018/05/22	0	0.00	2	64.00	63.50	-2	2,973	-0.07%
2018/05/21	1	62.40	0	0.00	62.30	1	2,995	0.03%
2018/05/10	0	0.00	40	63.04	63.40	-40	3,234	-1.24%
2018/05/07	1	59.90	0	0.00	59.80	1	3,299	0.03%
2018/04/26	2	61.00	0	0.00	59.50	2	3,361	0.06%
2018/04/25	0	0.00	1	59.20	60.90	-1	3,416	-0.03%
2018/04/24	6	61.15	0	0.00	60.60	6	3,501	0.17%
2018/04/23	1	62.80	0	0.00	62.90	1	3,699	0.03%
2018/04/20	0	0.00	19	62.78	62.80	-19	3,776	-0.50%
2018/04/18	0	0.00	9	64.38	64.20	-9	3,716	-0.24%
2018/04/13	6	63.98	0	0.00	63.40	6	3,719	0.16%
2018/04/12	1	64.00	0	0.00	64.00	1	3,727	0.03%
2018/04/11	10	63.80	5.6	63.87	64.00	4.4	3,777	0.12%
2018/04/09	35	63.63	0	0.00	63.50	35	3,787	0.92%
2018/04/03	0	0.00	1	64.30	64.40	-1	3,800	-0.03%
2018/04/02	18	65.71	7	66.21	65.10	11	3,775	0.29%
2018/03/31	8	68.09	0	0.00	67.00	8	3,746	0.21%
2018/03/30	12	66.84	0	0.00	66.90	12	3,619	0.33%
2018/03/29	0	0.00	3	63.90	63.50	-3	3,427	-0.09%
2018/03/28	2	64.10	0	0.00	64.10	2	3,421	0.06%
2018/03/27	5	65.00	2	65.00	64.70	3	3,391	0.09%
2018/03/26	2	62.30	0	0.00	62.00	2	3,316	0.06%
2018/03/16	0	0.00	1	64.00	63.70	-1	3,438	-0.03%
2018/03/14	0	0.00	3	63.50	63.70	-3	3,455	-0.09%
2018/03/12	2	64.10	7	64.39	64.10	-5	3,642	-0.14%
2018/03/09	1	64.00	0	0.00	64.00	1	3,665	0.03%
2018/03/08	6	63.80	0	0.00	63.80	6	3,727	0.16%
2018/03/06	2	62.20	0	0.00	62.50	2	3,753	0.05%
2018/02/09	0	0.00	9	60.53	64.10	-9	4,425	-0.20%
2018/02/06	4	60.95	0	0.00	60.20	4	4,368	0.09%
2018/01/26	2	62.90	0	0.00	63.70	2	4,362	0.05%
2018/01/25	2	64.95	0	0.00	64.80	2	4,320	0.05%
2018/01/22	0	0.00	0	67.30	67.30	0	4,231	0.00%
2018/01/19	2	69.50	0	0.00	68.10	2	4,250	0.05%
2018/01/17	3	67.50	4	67.78	68.00	-1	4,085	-0.02%
2018/01/11	0	0.00	1	63.00	63.20	-1	3,772	-0.03%
2018/01/05	1	65.00	0	0.00	64.80	1	3,703	0.03%
2018/01/02	1	65.30	0	0.00	63.00	1	3,575	0.03%