美時 (1795)-永豐金-台南券商分點個股進出

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

美時

(1795)

可現股當沖

股價
286.5
漲跌
▼5.0
漲幅
-1.72%
成交量
4,347張
產業
上市生技醫療類股
607人加入追蹤

立即追蹤
本地時間:14:30(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

美時 (1795)籌碼相關－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/05/20	9.4	296.34	7.1	299.50	291.50	2.4	7,042	0.03%
2024/05/17	8	292.81	5.9	298.20	301.00	2.1	6,923	0.03%
2024/05/16	2	284.50	4.4	284.23	287.00	-2.4	6,817	-0.03%
2024/05/15	2.2	284.51	3.2	285.38	281.00	-1	6,785	-0.01%
2024/05/14	2	281.25	2	281.00	283.00	0	6,793	0.00%
2024/05/13	6.5	277.30	7.2	276.53	279.00	-0.7	6,755	-0.01%
2024/05/10	2.7	280.33	0.1	284.00	287.50	2.6	6,691	0.04%
2024/05/09	5.9	286.00	5.6	284.39	282.00	0.3	6,727	0.00%
2024/05/08	7.1	289.57	7.4	289.10	290.00	-0.3	6,751	0.00%
2024/05/07	15.2	288.36	3	293.00	285.50	12.2	6,791	0.18%
2024/05/06	11.1	301.07	3.5	301.31	300.00	7.7	6,653	0.11%
2024/05/03	17.4	310.62	2	312.00	307.50	15.4	6,634	0.23%
2024/05/02	2.5	318.35	2	320.25	317.00	0.5	6,602	0.01%
2024/04/30	4.4	323.66	3	327.00	323.00	1.4	6,606	0.02%
2024/04/29	2.4	329.48	7.1	325.12	329.00	-4.7	6,734	-0.07%
2024/04/26	1	309.60	2.6	313.12	314.50	-1.6	6,767	-0.02%
2024/04/25	8.7	314.07	2	316.50	312.00	6.7	6,784	0.10%
2024/04/24	1	315.00	0	0.00	320.50	1	6,811	0.01%
2024/04/23	5	318.20	3	319.00	320.50	2	6,878	0.03%
2024/04/22	2.4	313.19	3	316.00	313.00	-0.6	7,002	-0.01%
2024/04/19	10.2	313.77	3	316.17	311.50	7.2	7,220	0.10%
2024/04/18	9.4	323.70	9.1	327.02	321.00	0.3	7,168	0.00%
2024/04/17	8.7	335.85	19.3	336.43	333.50	-10.6	7,175	-0.15%
2024/04/16	25	333.13	20.4	336.93	334.00	4.6	7,140	0.06%
2024/04/15	6.5	336.04	10	336.44	332.50	-3.6	7,006	-0.05%
2024/04/12	7.4	341.50	44.6	342.44	342.00	-37.2	7,026	-0.53%
2024/04/11	4.7	326.98	11	331.86	325.00	-6.3	6,982	-0.09%
2024/04/10	9.2	325.20	11.6	327.79	326.50	-2.4	6,910	-0.04%
2024/04/09	9.1	324.71	4.6	327.93	323.00	4.5	6,861	0.07%
2024/04/08	12.2	327.76	32.6	330.80	325.00	-20.4	6,869	-0.30%
2024/04/03	13.6	312.77	20	317.12	317.50	-6.4	6,735	-0.10%
2024/04/02	3.1	307.38	3.1	310.33	310.50	-0.1	6,597	0.00%
2024/04/01	6	310.84	3.1	313.82	308.00	3	6,573	0.05%
2024/03/29	2.1	302.31	1.1	303.47	304.00	0.9	6,465	0.01%
2024/03/28	7.4	308.66	4.1	310.65	306.00	3.4	6,436	0.05%
2024/03/27	19	310.47	30.9	310.70	310.00	-11.9	6,315	-0.19%
2024/03/26	6.3	295.29	2	295.00	293.00	4.3	5,985	0.07%
2024/03/25	8.6	297.73	25.8	299.71	294.50	-17.2	5,987	-0.29%
2024/03/22	10	282.30	8.6	283.73	288.50	1.4	5,788	0.02%
2024/03/21	2	276.25	2.1	276.76	274.50	-0.1	5,766	0.00%
2024/03/20	3	277.34	2	277.75	276.50	1	5,825	0.02%
2024/03/19	0	274.00	3	274.67	275.50	-3	5,811	-0.05%
2024/03/18	3	271.00	2	272.00	271.00	1	5,894	0.02%
2024/03/15	3.5	264.97	1	266.50	271.50	2.5	5,928	0.04%
2024/03/14	1.4	267.82	3	272.00	270.00	-1.6	5,896	-0.03%
2024/03/13	7.9	268.27	1.4	266.37	266.50	6.5	5,939	0.11%
2024/03/12	2.1	274.58	1	275.50	274.00	1.1	6,023	0.02%
2024/03/11	1.1	273.51	4	273.00	273.50	-2.9	6,070	-0.05%
2024/03/08	3.7	279.72	0	0.00	275.00	3.7	6,246	0.06%
2024/03/07	7.3	284.82	6	286.17	284.00	1.3	6,386	0.02%
2024/03/06	3.5	291.04	11	290.95	289.00	-7.6	6,581	-0.11%
2024/03/05	9	296.72	11.1	296.65	294.50	-2.1	6,582	-0.03%
2024/03/04	1.1	290.41	3	291.17	291.50	-1.9	6,550	-0.03%
2024/03/01	5.1	289.59	1	290.01	289.50	4.1	6,606	0.06%
2024/02/29	7.7	292.81	3	290.17	289.50	4.7	6,850	0.07%
2024/02/27	3.5	295.86	7.6	298.16	296.00	-4	6,802	-0.06%
2024/02/26	16	287.31	31	289.70	293.50	-15	6,616	-0.23%
2024/02/23	3.3	272.88	0.2	273.66	272.00	3.1	6,475	0.05%
2024/02/22	7.2	274.03	0	275.50	273.00	7.2	6,523	0.11%
2024/02/21	4	279.50	0	0.00	276.50	4	6,639	0.06%
2024/02/20	1	276.00	1	278.00	275.50	0	6,686	0.00%
2024/02/19	5.1	276.50	4	277.50	275.00	1.1	6,836	0.02%
2024/02/16	0	0.00	2	276.24	277.00	-2	6,991	-0.03%
2024/02/15	4.3	272.49	0	275.50	273.00	4.3	7,030	0.06%
2024/02/05	0	275.50	1.2	274.58	275.50	-1.1	7,047	-0.02%
2024/02/02	6.6	274.09	0	0.00	274.50	6.6	7,221	0.09%
2024/02/01	2	281.52	10	284.25	282.00	-8	7,231	-0.11%
2024/01/31	0	273.50	4	279.75	279.50	-4	7,211	-0.06%
2024/01/30	6.3	273.51	0.1	280.50	271.00	6.3	7,270	0.09%
2024/01/29	1	276.00	0	276.00	277.00	1	7,243	0.01%
2024/01/26	1	273.51	0	275.00	273.50	1	7,327	0.01%
2024/01/25	1	275.02	0	0.00	274.50	1	7,375	0.01%
2024/01/24	4.2	279.12	2	278.00	278.00	2.2	7,471	0.03%
2024/01/23	8.9	273.86	4.5	275.33	276.50	4.4	7,556	0.06%
2024/01/22	7.9	284.26	4.6	282.18	282.50	3.4	7,586	0.04%
2024/01/19	4	288.38	1	289.50	288.50	3	7,813	0.04%
2024/01/18	0.1	289.50	5	288.21	288.50	-4.9	7,923	-0.06%
2024/01/17	14.9	294.34	14.3	292.52	288.50	0.6	8,052	0.01%
2024/01/16	3.3	297.42	8.8	299.05	303.00	-5.5	8,078	-0.07%
2024/01/15	3.5	297.27	22.5	295.80	296.50	-19	7,934	-0.24%
2024/01/12	2.2	287.09	7.1	284.77	282.50	-5	7,715	-0.06%
2024/01/11	12.5	284.06	8	283.81	281.50	4.5	7,746	0.06%
2024/01/10	5	287.60	18.2	287.19	290.00	-13.2	7,653	-0.17%
2024/01/09	0	0.00	1.5	287.33	288.00	-1.5	7,613	-0.02%
2024/01/08	7.8	284.58	8.2	288.49	284.50	-0.4	7,572	0.00%
2024/01/05	14	279.96	14.2	282.91	285.00	-0.2	7,456	0.00%
2024/01/04	4	273.75	3	273.83	272.00	1	7,277	0.01%
2024/01/03	7	276.00	5	274.60	270.50	2	7,252	0.03%
2024/01/02	3	275.00	4	276.12	275.50	-1	7,146	-0.01%
2023/12/29	5	270.10	9	271.94	272.00	-4	7,086	-0.06%
2023/12/28	4.3	266.90	2	265.01	264.00	2.3	7,011	0.03%
2023/12/27	2	267.00	1	269.00	269.50	1	6,981	0.01%
2023/12/26	0	0.00	5	262.70	264.00	-5	6,955	-0.07%
2023/12/25	6.5	260.33	10	261.50	260.00	-3.5	6,955	-0.05%
2023/12/22	1.4	266.28	2	268.50	267.00	-0.6	6,893	-0.01%
2023/12/21	6.2	268.76	1	268.50	268.50	5.2	6,890	0.08%
2023/12/20	4	277.00	2	274.75	273.50	2	6,861	0.03%
2023/12/19	8.4	269.82	7	274.36	273.50	1.4	6,779	0.02%
2023/12/18	4.4	274.24	4	277.37	272.50	0.3	6,815	0.01%
2023/12/15	5	274.80	9.3	274.19	274.00	-4.3	6,831	-0.06%
2023/12/14	1.1	267.55	0	0.00	268.50	1.1	6,792	0.02%
2023/12/13	11.8	268.54	5.2	268.46	264.50	6.6	6,764	0.10%
2023/12/12	6	276.00	4	275.00	274.00	2	6,707	0.03%
2023/12/11	2.2	274.23	2	276.25	274.50	0.2	6,653	0.00%
2023/12/08	11.3	273.04	2.2	275.27	272.00	9.1	6,615	0.14%
2023/12/07	17.3	274.57	21	276.79	274.00	-3.7	6,627	-0.06%
2023/12/06	2.3	273.30	1	272.00	270.00	1.3	6,521	0.02%
2023/12/05	20.7	274.80	19.1	274.94	272.00	1.6	6,487	0.02%
2023/12/04	7.9	277.20	15.2	277.07	277.00	-7.3	6,286	-0.12%
2023/12/01	16.6	270.55	41.2	270.16	267.50	-24.7	6,085	-0.41%
2023/11/30	4.1	258.86	1	259.00	258.50	3.1	5,839	0.05%
2023/11/29	4	260.00	10.2	258.63	261.00	-6.2	5,805	-0.11%
2023/11/28	9.6	257.48	10	257.25	258.00	-0.4	5,753	-0.01%
2023/11/27	14.8	259.01	14.3	259.69	257.00	0.5	5,706	0.01%
2023/11/24	1	248.01	5	249.80	250.00	-4	5,466	-0.07%
2023/11/22	7	247.57	5	246.70	245.50	2	5,363	0.04%
2023/11/21	3.3	248.66	3	249.17	248.00	0.3	5,328	0.01%
2023/11/20	27.3	257.66	18.1	254.73	251.50	9.2	5,321	0.17%
2023/11/17	8.3	254.96	14	253.07	254.00	-5.7	5,218	-0.11%
2023/11/16	8	255.44	10.6	254.42	253.00	-2.6	5,168	-0.05%
2023/11/15	11.9	251.31	11.2	251.30	252.00	0.6	5,061	0.01%
2023/11/14	8.5	233.42	12.1	233.82	238.50	-3.6	4,929	-0.07%
2023/11/13	8.2	235.08	6	234.50	233.00	2.2	4,992	0.04%
2023/11/10	20	242.13	20	242.15	240.50	0	5,229	0.00%
2023/11/09	9.3	243.31	5.1	236.02	236.00	4.2	5,220	0.08%
2023/11/08	11	242.86	5	242.50	242.00	6	5,433	0.11%
2023/11/07	30.2	249.89	22	250.11	243.50	8.2	5,584	0.15%
2023/11/06	1	248.00	8	246.75	247.00	-7	5,726	-0.12%
2023/11/03	4.9	249.04	8	247.56	244.50	-3.1	5,828	-0.05%
2023/11/02	9.2	246.77	7	249.00	248.50	2.2	5,801	0.04%
2023/11/01	5.5	253.97	4	253.50	251.00	1.5	5,757	0.03%
2023/10/31	25	252.50	22	252.27	252.00	3	5,689	0.05%
2023/10/30	29.4	256.56	27	257.07	252.00	2.4	5,730	0.04%
2023/10/27	44	250.55	62.3	252.96	254.00	-18.3	5,619	-0.33%
2023/10/26	20	241.09	20	238.21	236.00	0	5,359	0.00%
2023/10/25	14	241.75	13.5	241.27	240.00	0.6	5,272	0.01%
2023/10/24	6	227.33	25.1	224.15	230.00	-19.1	5,133	-0.37%
2023/10/23	2	216.00	3	214.67	215.00	-1	5,129	-0.02%
2023/10/20	16	209.13	8	210.88	208.50	8	5,254	0.15%
2023/10/19	2.2	214.50	3	219.00	218.00	-0.8	5,417	-0.02%
2023/10/18	2.4	212.96	0	214.00	210.50	2.4	5,566	0.04%
2023/10/17	4.4	218.32	2	216.75	217.00	2.4	5,735	0.04%
2023/10/16	3.1	222.04	3	220.85	220.50	0.1	5,918	0.00%
2023/10/13	4.1	231.96	1	227.00	227.50	3.1	5,982	0.05%
2023/10/12	1	228.07	1	232.00	232.50	0	6,058	0.00%
2023/10/11	2	232.76	0	233.50	232.00	2	6,183	0.03%
2023/10/06	1	239.00	0	0.00	238.00	1	6,303	0.02%
2023/10/05	4.2	235.31	2	233.52	235.00	2.2	6,449	0.03%
2023/10/04	4	231.01	5	232.20	232.50	-1	6,534	-0.01%
2023/10/03	2.4	235.40	1	237.00	234.00	1.4	6,640	0.02%
2023/10/02	10.3	238.42	8	238.50	238.00	2.3	6,719	0.03%
2023/09/28	2.3	238.50	4.1	240.51	238.50	-1.8	6,825	-0.03%
2023/09/27	3.3	236.85	5	236.80	237.00	-1.7	6,999	-0.02%
2023/09/26	1.9	235.45	2	235.50	235.50	-0.1	7,184	0.00%
2023/09/25	0.6	239.00	1	239.50	239.50	-0.4	7,529	-0.01%
2023/09/22	2	231.51	7	230.57	234.00	-5	7,696	-0.06%
2023/09/21	15.2	232.72	10	233.35	233.50	5.2	7,937	0.07%
2023/09/20	20.1	242.15	10	242.10	237.50	10.1	8,128	0.12%
2023/09/19	1	250.50	2	250.50	249.50	-1	8,256	-0.01%
2023/09/18	2	246.25	1	249.50	246.50	1	8,281	0.01%
2023/09/15	3	243.50	2	244.75	246.50	1	8,385	0.01%
2023/09/14	1	245.51	4.1	246.62	246.50	-3.1	8,414	-0.04%
2023/09/13	2	242.00	3.2	242.96	242.50	-1.2	8,469	-0.01%
2023/09/12	8.4	237.69	11	238.05	240.00	-2.6	8,595	-0.03%
2023/09/11	2	246.27	3.1	249.91	246.00	-1.1	8,647	-0.01%
2023/09/08	4.2	245.15	4	245.74	246.00	0.1	8,758	0.00%
2023/09/07	3	247.84	0	0.00	247.50	3	8,766	0.03%
2023/09/06	3.1	251.34	1	250.50	250.00	2.1	8,820	0.02%
2023/09/05	3.1	252.33	4	251.13	250.00	-0.9	8,860	-0.01%
2023/09/04	2.3	255.22	2	256.00	256.00	0.3	8,916	0.00%
2023/09/01	3	258.00	2	258.75	258.50	1	8,964	0.01%
2023/08/31	5.2	256.92	5	257.00	253.50	0.2	9,023	0.00%
2023/08/30	5	256.10	3	257.33	257.00	2	9,202	0.02%
2023/08/29	0.5	249.00	0	0.00	252.00	0.5	9,210	0.01%
2023/08/28	3.3	247.69	2	247.50	247.50	1.3	9,262	0.01%
2023/08/25	1	249.99	1	252.00	248.00	0	9,287	0.00%
2023/08/24	3.2	250.16	2	250.77	249.50	1.2	9,305	0.01%
2023/08/23	1.3	250.16	3	251.50	249.50	-1.7	9,304	-0.02%
2023/08/22	8.2	257.53	5	257.60	255.00	3.2	9,425	0.03%
2023/08/21	2	261.25	4	259.38	260.00	-2	9,482	-0.02%
2023/08/18	6.1	257.33	5	257.10	254.00	1.1	9,590	0.01%
2023/08/17	48.3	259.69	46	259.76	259.50	2.3	9,709	0.02%
2023/08/16	20.2	271.06	18.2	271.47	268.00	2	9,745	0.02%
2023/08/15	9.3	261.19	15.1	260.81	263.50	-5.8	10,042	-0.06%
2023/08/14	19.3	251.02	14.5	250.16	250.00	4.8	10,398	0.05%
2023/08/11	15.3	276.77	22.5	278.45	269.00	-7.2	10,493	-0.07%
2023/08/10	37	292.44	19.3	289.08	286.00	17.8	10,356	0.17%
2023/08/09	16.3	287.66	20	290.72	292.00	-3.8	10,287	-0.04%
2023/08/08	6.1	280.43	2	280.50	280.50	4.1	10,417	0.04%
2023/08/07	3	285.84	23	286.89	285.50	-20	10,717	-0.19%
2023/08/04	3.6	282.43	4	287.38	289.50	-0.4	10,779	0.00%
2023/08/02	16.7	292.04	14.1	295.05	285.50	2.6	10,840	0.02%
2023/08/01	30	292.37	12	290.38	293.00	18	10,808	0.17%
2023/07/31	4.3	286.11	8	288.25	286.50	-3.7	10,838	-0.03%
2023/07/28	6.1	287.18	1	288.00	286.00	5.1	11,103	0.05%
2023/07/27	5	295.80	10.3	295.51	291.50	-5.3	11,155	-0.05%
2023/07/26	17.5	294.07	7	295.64	291.00	10.5	11,327	0.09%
2023/07/25	21.5	297.79	17	297.85	301.00	4.5	11,201	0.04%
2023/07/24	32.3	302.29	39.2	301.92	302.00	-6.9	11,079	-0.06%
2023/07/21	9	294.44	34.1	296.19	291.00	-25.1	10,941	-0.23%
2023/07/20	20.6	288.51	4	291.50	287.00	16.6	10,868	0.15%
2023/07/19	20.6	291.77	44	293.19	292.00	-23.4	10,780	-0.22%
2023/07/18	18.1	286.88	5	284.80	283.00	13.1	10,718	0.12%
2023/07/17	6	283.77	10	287.20	288.50	-4	10,907	-0.04%
2023/07/14	8	278.44	16.1	276.70	277.50	-8.1	10,937	-0.07%
2023/07/13	26.3	285.55	13.1	286.81	280.00	13.2	10,846	0.12%
2023/07/12	52	289.40	22	291.52	290.00	30	10,748	0.28%
2023/07/11	9.1	285.17	9.1	283.12	283.00	0	10,628	0.00%
2023/07/10	46.1	281.72	38	284.35	285.00	8	10,638	0.08%
2023/07/07	9.1	288.72	4	286.88	284.50	5.1	10,601	0.05%
2023/07/06	3.1	295.24	4	291.13	290.00	-0.9	10,550	-0.01%
2023/07/05	11.1	299.31	5	302.72	294.50	6.1	10,508	0.06%
2023/07/04	16.3	302.48	7	302.14	297.00	9.3	10,684	0.09%
2023/07/03	59.1	300.82	4	299.88	299.00	55.1	10,815	0.51%
2023/06/30	31.3	334.93	22	337.57	325.50	9.3	10,553	0.09%
2023/06/29	47.1	338.82	38	339.04	338.50	9.1	10,581	0.09%
2023/06/28	37	332.89	46.1	333.76	333.50	-9	10,466	-0.09%
2023/06/27	32.1	322.72	41.3	325.90	329.00	-9.3	10,336	-0.09%
2023/06/26	20	307.48	6.1	310.68	311.50	13.9	10,210	0.14%
2023/06/21	39.2	309.89	18	310.08	308.00	21.2	10,262	0.21%
2023/06/20	19	323.39	8	320.95	320.00	11	10,186	0.11%
2023/06/19	19.1	324.76	26	325.25	324.00	-7	10,176	-0.07%
2023/06/16	58	324.97	55.1	327.81	323.00	2.9	10,180	0.03%
2023/06/15	35	322.46	31	322.28	330.00	4	10,090	0.04%
2023/06/14	21	315.40	22	317.01	314.00	-1	10,005	-0.01%
2023/06/13	36	312.92	8.1	312.65	311.50	27.9	10,016	0.28%
2023/06/12	15.2	316.67	9	317.45	314.00	6.1	10,106	0.06%
2023/06/09	26.1	317.21	20	317.25	319.00	6.1	10,155	0.06%
2023/06/08	17	317.82	9	312.11	311.00	8	10,193	0.08%
2023/06/07	23	320.22	22.1	318.97	322.00	0.9	10,291	0.01%
2023/06/06	30.1	316.95	26	318.19	315.50	4.1	10,290	0.04%
2023/06/05	47.3	325.64	27.1	325.33	315.50	20.1	10,443	0.19%
2023/06/02	15.2	320.85	15	319.87	320.50	0.1	10,354	0.00%
2023/06/01	38	322.82	34	324.40	320.00	4	10,395	0.04%
2023/05/31	22	330.66	22	330.05	327.00	0	10,410	0.00%
2023/05/30	40	332.30	40.1	329.86	328.50	-0.1	10,438	0.00%
2023/05/29	22	328.41	26	331.06	330.50	-4	10,451	-0.04%
2023/05/26	15.1	333.88	15.1	328.72	327.00	0	10,501	0.00%
2023/05/25	18.1	333.19	14.3	332.60	331.00	3.8	10,435	0.04%
2023/05/24	7.2	332.95	11.1	332.24	334.50	-3.8	10,597	-0.04%
2023/05/23	41	337.21	45	337.27	342.00	-4	10,554	-0.04%
2023/05/22	10	335.65	4.3	334.15	332.00	5.7	10,623	0.05%
2023/05/19	125	342.16	132.3	341.95	343.50	-7.3	10,942	-0.07%	大買/大賣/
2023/05/18	94	326.03	133.4	327.91	339.00	-39.4	10,548	-0.37%	大賣/
2023/05/17	23	290.80	127.9	301.86	308.50	-104.9	10,167	-1.03%	大賣/鉅額交易
2023/05/16	10.2	279.99	10	278.40	280.50	0.2	10,044	0.00%
2023/05/15	33.2	283.45	15	280.50	275.50	18.2	10,505	0.17%
2023/05/12	32.2	289.47	45.4	289.34	289.00	-13.2	10,560	-0.13%
2023/05/11	32.2	289.47	45.4	289.34	283.50	-13.2	10,608	-0.12%
2023/05/10	7	280.29	10.5	281.78	285.00	-3.5	10,557	-0.03%
2023/05/09	13.2	286.04	17.4	281.79	279.00	-4.2	11,202	-0.04%
2023/05/08	4.2	282.21	9.5	285.18	287.00	-5.3	11,495	-0.05%
2023/05/05	20.2	280.87	19	279.13	281.50	1.2	11,577	0.01%
2023/05/04	30.2	280.59	53.1	281.48	279.00	-22.8	11,585	-0.20%
2023/05/03	5.5	275.78	5	273.90	272.50	0.5	11,322	0.00%
2023/05/02	14.5	271.21	23.1	273.35	278.00	-8.6	11,293	-0.08%
2023/04/28	11	260.64	5.7	260.44	259.50	5.3	11,163	0.05%
2023/04/27	10	253.35	10	254.95	257.00	0	11,317	0.00%
2023/04/26	19	253.79	16	253.66	254.00	3	11,495	0.03%
2023/04/25	12	260.38	12.2	256.12	254.50	-0.2	11,533	0.00%
2023/04/24	15	255.20	16	257.56	260.50	-1	11,571	-0.01%
2023/04/21	31	255.69	26.5	252.38	250.00	4.6	11,703	0.04%
2023/04/20	38.2	273.87	40	269.82	265.00	-1.8	11,657	-0.02%
2023/04/19	14	269.14	12.1	265.67	269.00	1.9	11,532	0.02%
2023/04/18	4	267.50	4	265.51	265.50	0	11,483	0.00%
2023/04/17	0.1	262.00	1	262.50	262.00	-1	11,531	-0.01%
2023/04/14	3.2	266.79	2.1	265.11	265.00	1.1	11,654	0.01%
2023/04/13	2	272.00	3.2	271.25	267.00	-1.2	11,820	-0.01%
2023/04/12	3	274.17	4.2	270.81	267.50	-1.2	12,000	-0.01%
2023/04/11	3.2	265.58	0	0.00	265.50	3.2	12,263	0.03%
2023/04/10	4.8	267.27	3.1	270.77	265.50	1.7	12,365	0.01%
2023/04/07	21.8	275.45	18.1	276.42	273.00	3.8	12,493	0.03%
2023/04/06	33	265.15	46.1	264.93	269.50	-13.1	12,364	-0.11%
2023/03/31	9	251.61	2	251.50	251.00	7	12,223	0.06%
2023/03/30	19.2	258.32	21	260.50	257.50	-1.8	12,342	-0.01%
2023/03/29	17.1	253.78	21	252.48	258.00	-3.9	12,279	-0.03%
2023/03/28	14.4	249.54	6	251.25	246.00	8.4	12,297	0.07%
2023/03/27	4.1	253.93	3.3	253.50	252.00	0.8	12,263	0.01%
2023/03/24	17	251.77	18	250.86	252.50	-1	12,406	-0.01%
2023/03/23	9	244.11	1.2	245.42	244.00	7.8	12,539	0.06%
2023/03/22	3.2	244.33	3	247.67	243.50	0.2	12,526	0.00%
2023/03/21	6	246.58	5	246.20	243.50	1	12,477	0.01%
2023/03/20	8	248.63	3	249.00	248.50	5	12,412	0.04%
2023/03/17	4	248.99	8.1	247.94	247.50	-4.1	12,389	-0.03%
2023/03/16	10	245.85	2	246.75	245.50	8	12,333	0.07%
2023/03/15	9.1	250.35	9	252.83	254.50	0.1	12,230	0.00%
2023/03/14	10.1	253.23	8	249.75	248.00	2	12,164	0.02%
2023/03/13	13	251.81	6.1	251.04	250.00	6.9	12,117	0.06%
2023/03/10	53.1	260.24	9.7	256.26	255.00	43.5	12,041	0.36%
2023/03/09	2	270.00	0	0.00	270.00	2	11,896	0.02%
2023/03/08	36.2	279.91	30	275.67	271.50	6.2	11,878	0.05%
2023/03/07	7.4	280.22	3.2	285.68	277.50	4.2	11,702	0.04%
2023/03/06	3.1	279.27	3	285.33	285.00	0.1	12,145	0.00%
2023/03/03	2	282.00	2	283.00	278.50	0	13,111	0.00%
2023/03/02	13	283.96	18.2	283.63	283.50	-5.2	13,927	-0.04%
2023/03/01	7	282.43	7	279.43	278.50	0	14,737	0.00%
2023/02/24	9	278.67	2	279.50	281.00	7	15,311	0.05%
2023/02/23	12	282.54	22	283.33	285.00	-10	15,679	-0.06%
2023/02/22	30.3	283.26	14	280.23	276.50	16.3	16,351	0.10%
2023/02/21	24.4	285.73	15	282.93	287.00	9.4	16,517	0.06%
2023/02/20	11.3	293.38	8	289.56	284.50	3.3	16,869	0.02%
2023/02/17	78	289.35	86.1	291.89	294.50	-8.1	16,801	-0.05%
2023/02/16	21	277.31	32.7	279.61	284.00	-11.7	16,713	-0.07%
2023/02/15	15	272.27	40	273.33	272.50	-25	17,036	-0.15%
2023/02/14	114.4	271.70	64	270.65	267.50	50.4	17,159	0.29%	大買/
2023/02/13	53.3	284.36	64	282.49	277.50	-10.7	16,933	-0.06%
2023/02/10	27.1	281.56	33.1	280.82	277.50	-6	16,509	-0.04%
2023/02/09	16	282.31	16	282.18	276.00	0	16,298	0.00%
2023/02/08	14.1	281.04	8	283.99	284.00	6.1	16,106	0.04%
2023/02/07	109.1	280.27	102	280.75	281.00	7.1	15,899	0.04%	大買/大賣/
2023/02/06	72	261.06	88	264.15	273.50	-16	15,267	-0.10%
2023/02/03	28	248.98	24	250.60	249.00	4	14,987	0.03%
2023/02/02	20	245.20	23	244.26	247.00	-3	14,905	-0.02%
2023/02/01	16	241.59	11	239.95	237.50	5	14,915	0.03%
2023/01/31	12	238.17	7	238.57	238.00	5	15,027	0.03%
2023/01/30	2	238.50	1	248.00	237.50	1	15,090	0.01%
2023/01/17	20	245.75	26	244.56	243.50	-6	15,139	-0.04%
2023/01/16	14	238.11	19	239.05	244.00	-5	15,033	-0.03%
2023/01/13	18	229.81	10	229.20	230.00	8	14,972	0.05%
2023/01/12	47	233.82	15	234.87	230.50	32	15,079	0.21%
2023/01/11	34	245.15	17	242.94	240.50	17	15,022	0.11%
2023/01/10	17	247.00	8	244.06	244.00	9	15,027	0.06%
2023/01/09	13	248.77	17.9	250.00	249.00	-4.9	15,190	-0.03%
2023/01/06	30.1	242.65	29.1	241.02	240.50	1	15,412	0.01%
2023/01/05	23	246.61	23	242.91	239.50	0	15,764	0.00%
2023/01/04	22	250.77	23	247.39	243.50	-1	16,017	-0.01%
2023/01/03	21	250.10	20	250.33	250.50	1	16,305	0.01%
2022/12/30	28.6	249.55	26	247.42	246.00	2.6	16,433	0.02%
2022/12/29	44.1	244.77	51.3	248.09	250.00	-7.2	16,415	-0.04%
2022/12/28	19	238.61	22.1	238.21	238.50	-3.1	16,430	-0.02%
2022/12/27	13	236.08	6.1	235.20	237.50	6.9	16,705	0.04%
2022/12/26	13	239.00	22.1	239.62	240.50	-9.1	16,719	-0.05%
2022/12/23	8	230.06	12.1	231.97	232.00	-4.1	16,719	-0.02%
2022/12/22	31	229.31	20	230.50	231.50	11	16,890	0.06%
2022/12/21	19	233.58	21	233.31	228.50	-2	16,922	-0.01%
2022/12/20	30	230.81	7	233.43	225.50	23	17,186	0.13%
2022/12/19	14	237.50	13	237.65	237.00	1	17,308	0.01%
2022/12/16	42.1	241.83	36.1	242.18	234.50	6	17,539	0.03%
2022/12/15	23.4	244.98	10	247.45	241.00	13.4	17,789	0.08%
2022/12/14	1	241.00	1	240.00	255.00	0	17,895	0.00%
2022/12/13	2	255.25	3	258.00	251.50	-1	18,254	-0.01%
2022/12/12	1	255.00	1	250.00	252.00	0	18,508	0.00%
2022/12/09	2	246.00	2.1	249.10	254.00	-0.1	18,682	0.00%
2022/12/08	0	0.00	8	242.00	240.50	-8	19,002	-0.04%
2022/12/07	3	246.67	3.2	244.53	244.00	-0.2	19,374	0.00%
2022/12/06	0	0.00	1.2	253.50	249.50	-1.2	19,596	-0.01%
2022/12/05	0	0.00	4	259.38	269.50	-4	19,919	-0.02%
2022/12/02	0.2	247.00	4	242.00	245.50	-3.8	20,045	-0.02%
2022/12/01	0	0.00	2	244.50	246.50	-2	20,315	-0.01%
2022/11/30	0	0.00	1	237.50	244.00	-1	20,795	0.00%
2022/11/29	6	234.83	8.3	236.15	233.50	-2.3	21,046	-0.01%
2022/11/28	123	240.61	117.3	241.09	246.50	5.8	21,276	0.03%	大買/大賣/
2022/11/25	186.8	247.04	214	247.12	245.50	-27.2	20,880	-0.13%	大買/大賣/
2022/11/24	166.2	223.77	172.1	224.05	239.00	-5.9	20,189	-0.03%	大買/大賣/
2022/11/23	97	205.55	171	208.93	217.50	-74	19,465	-0.38%	大賣/
2022/11/22	144	193.25	147	193.89	198.00	-3	18,795	-0.02%	大買/大賣/
2022/11/21	39.1	190.56	49.5	191.59	192.00	-10.4	18,766	-0.06%
2022/11/18	161.3	182.40	236.5	184.06	187.00	-75.2	18,572	-0.41%	大買/大賣/
2022/11/17	89	173.47	90.1	175.25	174.00	-1.1	18,131	-0.01%
2022/11/16	136	173.92	115	173.34	170.00	21	18,063	0.12%	大買/大賣/
2022/11/15	47	171.38	35	170.09	169.00	12	18,102	0.07%
2022/11/14	34.1	170.69	24	170.42	171.00	10.1	18,652	0.05%
2022/11/11	44	165.51	161.1	168.65	171.50	-117.1	18,760	-0.62%	大賣/鉅額交易
2022/11/10	44.1	162.08	21	157.14	156.00	23.1	19,133	0.12%
2022/11/09	4	161.38	10	162.40	162.50	-6	19,230	-0.03%
2022/11/08	20	161.78	18	162.64	159.50	2	19,261	0.01%
2022/11/07	6	159.92	13	161.00	159.50	-7	19,203	-0.04%
2022/11/04	14.3	161.40	8	160.88	159.00	6.3	19,278	0.03%
2022/11/03	6	161.00	16.3	162.17	163.00	-10.3	19,264	-0.05%
2022/11/02	4	159.75	9.2	159.90	160.00	-5.2	19,215	-0.03%
2022/11/01	29	157.50	30.2	158.17	158.50	-1.2	19,181	-0.01%
2022/10/31	12	153.79	33.1	155.14	154.50	-21.1	19,107	-0.11%
2022/10/28	17.1	151.63	20.2	150.83	151.00	-3.1	19,040	-0.02%
2022/10/27	18	145.72	43.5	148.15	149.50	-25.5	18,960	-0.13%
2022/10/26	18	142.53	20	144.23	143.00	-2	18,882	-0.01%
2022/10/25	26	144.79	13	143.77	143.00	13	18,760	0.07%
2022/10/24	35	149.30	19	150.11	147.50	16	18,673	0.09%
2022/10/21	23.2	149.88	10	147.95	146.50	13.2	18,672	0.07%
2022/10/20	20	149.60	17	151.74	155.00	3	18,703	0.02%
2022/10/19	23.3	153.77	27	153.17	153.00	-3.7	18,786	-0.02%
2022/10/18	29	151.98	31.1	152.92	153.00	-2.1	19,182	-0.01%
2022/10/17	17.1	145.42	49	144.28	148.50	-31.9	19,289	-0.17%
2022/10/14	46	155.37	49	155.70	153.00	-3	19,110	-0.02%
2022/10/13	29.2	156.47	63.3	151.40	148.50	-34.1	18,790	-0.18%
2022/10/12	46	163.77	43	163.14	161.50	3	18,489	0.02%
2022/10/11	51.3	163.27	17	164.56	159.50	34.3	18,286	0.19%
2022/10/07	67	169.66	28.3	168.10	168.00	38.7	18,030	0.21%
2022/10/06	65.3	169.66	34	171.24	172.00	31.3	17,876	0.18%
2022/10/05	65	168.98	50.6	170.60	170.50	14.4	17,793	0.08%
2022/10/04	28	165.61	168.1	166.01	167.00	-140.1	17,617	-0.80%	大賣/鉅額交易
2022/10/03	34	161.12	36	161.07	157.50	-2	17,590	-0.01%
2022/09/30	27.1	159.32	166	159.68	162.50	-138.9	17,688	-0.79%	大賣/鉅額交易
2022/09/29	169	158.33	140	158.89	158.00	29	17,667	0.16%	大買/大賣/
2022/09/28	39.1	160.41	84	156.31	154.00	-44.9	17,494	-0.26%
2022/09/27	35.1	163.83	15	162.57	166.00	20.1	17,482	0.11%
2022/09/26	21.1	165.12	25	162.56	162.00	-3.9	17,307	-0.02%
2022/09/23	54	168.18	18	167.50	166.00	36	17,314	0.21%
2022/09/22	65	173.42	49	173.57	174.00	16	17,473	0.09%
2022/09/21	43	168.73	38	167.71	169.00	5	17,566	0.03%
2022/09/20	50	171.59	29	171.83	173.50	21	17,686	0.12%
2022/09/19	40	166.08	67	163.55	163.00	-27	17,583	-0.15%
2022/09/16	102	170.07	9.5	168.76	171.00	92.5	17,573	0.53%	大買/
2022/09/15	149	168.08	228.1	167.81	168.00	-79.1	17,621	-0.45%	大買/大賣/
2022/09/14	76.3	166.90	42.6	167.69	170.00	33.7	17,559	0.19%
2022/09/13	44.2	163.93	23.1	164.76	165.00	21.1	17,429	0.12%
2022/09/12	43.1	163.86	25	162.70	164.00	18.1	17,644	0.10%
2022/09/08	8	152.81	7	153.64	154.00	1	17,765	0.01%
2022/09/07	29	151.88	27	152.50	151.50	2	17,825	0.01%
2022/09/06	35.2	160.11	23.4	156.83	154.00	11.8	17,954	0.07%
2022/09/05	185	174.06	184.1	172.47	166.50	0.9	17,691	0.00%	大買/大賣/
2022/09/02	181	172.24	179	173.49	170.00	2	17,738	0.01%	大買/大賣/
2022/09/01	25	170.82	7	174.07	169.00	18	17,737	0.10%
2022/08/31	183.1	177.17	158	177.70	173.50	25.1	18,090	0.14%	大買/大賣/
2022/08/30	15	171.47	9	170.44	174.00	6	18,361	0.03%
2022/08/29	50	170.17	53	171.13	169.50	-3	18,399	-0.02%
2022/08/26	97	183.03	93	183.73	176.00	4	18,189	0.02%
2022/08/25	79	174.61	21	175.12	175.50	58	17,591	0.33%
2022/08/24	259	179.93	30	178.55	174.00	229	17,325	1.32%	大買/鉅額交易
2022/08/23	44	177.02	32	176.66	176.00	12	16,999	0.07%
2022/08/22	50	186.91	50	185.69	180.00	0	16,681	0.00%
2022/08/19	179	187.95	180	187.27	184.50	-1	16,210	-0.01%	大買/大賣/
2022/08/18	112	177.24	122	178.04	184.50	-10	15,635	-0.06%	大買/大賣/
2022/08/17	66.1	164.89	534	163.16	168.00	-467.9	15,227	-3.07%	大賣/鉅額交易
2022/08/16	63	157.67	80.2	158.01	161.50	-17.2	14,415	-0.12%
2022/08/15	25.2	143.67	15.1	145.71	147.00	10.1	14,136	0.07%
2022/08/12	10	142.35	15	141.77	145.00	-5	14,246	-0.04%
2022/08/11	37	144.72	2	143.50	143.00	35	14,631	0.24%
2022/08/10	9.1	145.05	15.5	146.76	148.00	-6.4	14,709	-0.04%
2022/08/09	301	143.52	9	142.11	141.50	292	14,685	1.99%	大買/鉅額交易
2022/08/08	10	141.55	324	141.81	143.00	-314	14,700	-2.14%	大賣/鉅額交易
2022/08/05	103	138.59	16	140.28	142.00	87	14,683	0.59%	大買/
2022/08/04	113	132.20	105	134.24	135.00	8	14,680	0.05%	大買/大賣/
2022/08/03	10	134.50	10	133.50	133.50	0	14,638	0.00%
2022/08/02	81.5	136.66	78.1	138.69	133.00	3.4	14,641	0.02%
2022/08/01	3.1	140.45	97	140.37	138.00	-93.9	14,564	-0.64%
2022/07/29	23	141.43	6	141.83	141.50	17	14,575	0.12%
2022/07/28	28	142.05	8	143.25	141.50	20	14,550	0.14%
2022/07/27	423	141.88	25	141.40	141.50	398	14,504	2.74%	大買/鉅額交易
2022/07/26	152	147.63	128	149.57	142.00	24	14,371	0.17%	大買/大賣/
2022/07/25	43	148.44	470.1	148.52	149.50	-427.1	14,073	-3.03%	大賣/鉅額交易
2022/07/22	39.1	142.86	44.4	143.01	144.50	-5.3	13,539	-0.04%
2022/07/21	6	134.58	16.7	133.91	135.00	-10.7	13,243	-0.08%
2022/07/20	106	130.78	100.4	131.49	130.00	5.6	13,233	0.04%	大買/
2022/07/19	102.3	133.34	123	130.34	130.00	-20.7	13,290	-0.16%	大買/大賣/
2022/07/18	22.3	129.64	23	130.52	130.00	-0.8	13,242	-0.01%
2022/07/15	26.6	134.46	12	133.04	131.00	14.6	13,165	0.11%
2022/07/14	283.3	137.29	6	136.50	137.00	277.3	13,057	2.12%	大買/鉅額交易
2022/07/13	78	141.22	333.2	140.15	139.50	-255.2	13,098	-1.95%	大賣/鉅額交易
2022/07/12	345	134.56	26	135.21	135.00	319	13,102	2.43%	大買/鉅額交易
2022/07/11	92.4	134.92	98	136.85	139.00	-5.6	13,132	-0.04%
2022/07/08	45	142.07	338	138.69	135.00	-293	12,878	-2.28%	大賣/鉅額交易
2022/07/07	146	141.03	148	142.00	146.00	-2	12,717	-0.02%	大買/大賣/
2022/07/06	28	144.95	15	144.83	143.50	13	12,598	0.10%
2022/07/05	50.1	141.32	40	142.63	148.00	10.1	12,548	0.08%
2022/07/04	401	136.90	6	138.67	141.50	395	12,505	3.16%	大買/鉅額交易
2022/07/01	21	147.98	16	145.47	142.50	5	12,654	0.04%
2022/06/30	142	156.61	491.1	154.72	153.50	-349.1	12,449	-2.80%	大買/大賣/鉅額交易
2022/06/29	142.1	156.38	196.1	156.98	157.50	-54	12,114	-0.45%	大買/大賣/
2022/06/28	76	151.79	55	151.17	148.50	21	11,846	0.18%
2022/06/27	70	148.29	74.2	149.47	151.50	-4.2	11,681	-0.04%
2022/06/24	42.1	142.33	32	144.09	145.00	10.1	12,069	0.08%
2022/06/23	145	141.54	146	139.93	143.50	-1	12,214	-0.01%	大買/大賣/
2022/06/22	217	142.04	148	146.06	138.00	69	12,641	0.55%	大買/大賣/
2022/06/21	142	142.01	83	144.58	146.00	59	12,601	0.47%	大買/
2022/06/20	93.2	145.93	73	145.28	139.00	20.2	12,569	0.16%
2022/06/17	158	143.44	165	144.44	146.50	-7	12,181	-0.06%	大買/大賣/
2022/06/16	229	139.34	176.1	139.94	137.00	52.9	11,966	0.44%	大買/大賣/
2022/06/15	170.2	136.47	51	142.09	140.00	119.2	12,054	0.99%	大買/鉅額交易
2022/06/14	8.1	136.06	7	138.36	136.50	1.1	11,769	0.01%
2022/06/13	25.1	145.06	43	147.83	143.00	-17.9	11,547	-0.16%
2022/06/10	17	148.35	123	147.59	152.00	-106	11,272	-0.94%	大賣/鉅額交易
2022/06/09	149	146.72	147	146.90	145.50	2	11,067	0.02%	大買/大賣/
2022/06/08	82	140.84	94	141.49	145.50	-12	10,603	-0.11%
2022/06/07	21	132.81	30	135.50	139.50	-9	10,082	-0.09%
2022/06/06	0	0.00	1	127.00	127.00	-1	9,962	-0.01%
2022/06/02	11	124.64	1	126.00	124.50	10	10,094	0.10%
2022/06/01	12	126.33	2	126.50	126.00	10	10,236	0.10%
2022/05/31	13	127.08	5	128.10	128.50	8	10,383	0.08%
2022/05/30	6.1	127.75	10	126.50	128.00	-3.9	10,571	-0.04%
2022/05/27	37	127.72	8	129.31	126.50	29	10,969	0.26%
2022/05/26	43	131.92	22	130.95	129.00	21	11,280	0.19%
2022/05/25	45	130.42	69	131.26	131.50	-24	11,444	-0.21%
2022/05/24	22	129.50	15	127.97	127.50	7	11,693	0.06%
2022/05/23	6	129.17	8	129.94	130.50	-2	11,677	-0.02%
2022/05/20	14	131.75	46	131.32	129.50	-32	11,628	-0.28%
2022/05/19	88	127.34	87	127.93	131.50	1	11,430	0.01%
2022/05/18	22	122.27	27	124.30	129.00	-5	10,988	-0.05%
2022/05/17	28	121.52	14	118.25	117.50	14	10,808	0.13%
2022/05/16	8	119.50	7	121.00	119.00	1	10,699	0.01%
2022/05/13	2	118.50	2	116.25	117.50	0	10,620	0.00%
2022/05/12	2	112.50	6	116.33	111.00	-4	10,550	-0.04%
2022/05/11	0	0.00	1	113.00	115.50	-1	10,493	-0.01%
2022/05/10	7	114.29	5	114.20	115.00	2	10,465	0.02%
2022/05/09	33	117.88	4	116.88	117.00	29	10,415	0.28%
2022/05/06	8	115.00	6	115.92	118.00	2	10,399	0.02%
2022/05/05	14	120.07	12	118.92	119.00	2	10,353	0.02%
2022/05/04	1	116.50	0	0.00	115.50	1	10,322	0.01%
2022/05/03	10	118.60	7	118.00	119.00	3	10,284	0.03%
2022/04/28	1	116.00	1	116.50	115.00	0	10,223	0.00%
2022/04/27	3	113.67	4	117.13	116.50	-1	10,192	-0.01%
2022/04/26	6	118.92	14	116.39	115.50	-8	10,112	-0.08%
2022/04/25	15	121.20	8	120.06	118.00	7	10,021	0.07%
2022/04/22	8	131.13	4	131.88	131.00	4	9,896	0.04%
2022/04/21	7	131.43	9.1	132.02	134.50	-2.1	9,825	-0.02%
2022/04/20	101	130.98	5	132.80	130.00	96	9,747	0.98%	大買/
2022/04/19	14	133.64	12	133.12	133.50	2	9,682	0.02%
2022/04/18	15	130.97	15	131.10	132.50	0	9,489	0.00%
2022/04/15	22	131.36	23	131.91	126.50	-1	9,301	-0.01%
2022/04/14	38	130.26	133	129.74	130.00	-95	9,135	-1.04%	大賣/
2022/04/13	107	128.06	15	128.47	129.50	92	9,004	1.02%	大買/
2022/04/12	2.1	124.71	3	124.33	123.50	-1	8,848	-0.01%
2022/04/11	47	124.50	62.1	124.56	124.50	-15.1	8,762	-0.17%
2022/04/08	24	129.56	110	130.92	129.00	-86	8,652	-0.99%	大賣/
2022/04/07	132.1	137.20	47	132.77	128.50	85.1	8,453	1.01%	大買/
2022/04/06	6	131.50	5	130.70	132.00	1	8,085	0.01%
2022/04/01	120	132.71	214	132.14	130.50	-94	7,998	-1.17%	大買/大賣/
2022/03/31	148	130.96	136	131.31	135.50	12	7,825	0.15%	大買/大賣/
2022/03/30	40	134.88	42	135.08	133.50	-2	7,527	-0.03%
2022/03/29	37	131.39	38	131.89	133.00	-1	7,236	-0.01%
2022/03/28	166	124.60	178	125.52	125.00	-12	6,597	-0.18%	大買/大賣/
2022/03/25	121	125.60	111	125.25	124.50	10	6,204	0.16%	大買/大賣/
2022/03/24	92	114.24	20	114.05	121.00	72	5,562	1.29%
2022/03/23	26	112.12	4	111.63	112.00	22	5,364	0.41%
2022/03/22	7	115.21	96	116.17	117.50	-89	5,208	-1.71%
2022/03/21	25	116.52	22.3	117.34	117.00	2.8	5,168	0.05%
2022/03/18	110	113.01	18	113.97	114.00	92	4,936	1.86%	大買/
2022/03/17	2	107.50	4	106.88	108.50	-2	4,691	-0.04%
2022/03/16	2	99.75	10	102.50	99.00	-8	4,574	-0.17%
2022/03/15	15.1	100.44	6	102.50	99.70	9.1	4,567	0.20%
2022/03/14	5	100.12	3	98.00	101.50	2	4,544	0.04%
2022/03/11	6	102.58	1	102.50	102.50	5	4,585	0.11%
2022/03/10	11.1	107.80	3	107.67	107.00	8.1	4,523	0.18%
2022/03/09	0.1	103.00	0	0.00	103.00	0.1	4,414	0.00%
2022/03/08	5	104.70	1	106.50	101.50	4	4,505	0.09%
2022/03/07	5	108.40	3	107.83	106.00	2	4,375	0.05%
2022/03/04	7	114.43	4	117.50	112.50	3	4,228	0.07%
2022/03/03	18	117.11	37	116.24	115.50	-19	4,109	-0.46%
2022/03/02	74	117.87	64	118.12	118.00	10	3,932	0.25%
2022/03/01	17	111.85	14	112.46	114.00	3	3,615	0.08%
2022/02/25	15	109.90	16.1	111.17	111.50	-1.1	3,327	-0.03%
2022/02/24	18.1	102.86	15.5	103.00	103.00	2.7	3,034	0.09%
2022/02/23	6	99.15	11	101.34	102.50	-5	2,740	-0.18%
2022/02/22	3	93.90	1	93.80	93.40	2	2,852	0.07%
2022/02/21	1	91.50	0	0.00	92.50	1	2,948	0.03%
2022/02/17	0	0.00	2	90.65	90.70	-2	3,021	-0.07%
2022/02/16	0	0.00	2	87.30	89.50	-2	3,013	-0.07%
2022/02/15	0	0.00	7	85.79	85.80	-7	3,012	-0.23%
2022/02/14	2	86.25	0	0.00	86.10	2	3,016	0.07%
2022/02/11	0	0.00	13	88.58	88.50	-13	3,009	-0.43%
2022/02/08	0.2	89.00	3	88.97	89.60	-2.8	2,971	-0.09%
2022/02/07	0	0.00	1	86.60	86.30	-1	2,955	-0.03%
2022/01/26	1	86.10	1	85.90	85.70	0	2,948	0.00%
2022/01/25	0	0.00	2	86.50	84.40	-2	2,928	-0.07%
2022/01/21	1	86.90	2	88.75	86.20	-1	2,926	-0.03%
2022/01/19	4	87.70	0	0.00	87.30	4	2,918	0.14%
2022/01/18	0	0.00	1	88.10	88.20	-1	2,934	-0.03%
2022/01/17	0	0.00	1	88.30	89.00	-1	3,027	-0.03%
2022/01/14	3	86.61	2	86.80	87.10	1	3,022	0.03%
2022/01/13	1	89.50	1	90.40	89.60	0	3,007	0.00%
2022/01/11	0	0.00	3	91.00	89.50	-3	3,007	-0.10%
2022/01/10	0.1	92.36	2	91.60	92.00	-1.9	2,976	-0.06%
2022/01/07	2.1	94.89	3	94.13	91.50	-1	2,983	-0.03%
2022/01/06	1	96.00	0	0.00	95.90	1	2,945	0.03%
2022/01/05	1	96.30	2	97.05	96.10	-1	2,950	-0.03%
2022/01/03	1	96.50	0	0.00	96.50	1	2,981	0.03%
2021/12/30	0	0.00	1	98.00	97.50	-1	2,987	-0.03%
2021/12/29	2	98.15	5	98.22	98.00	-3	3,020	-0.10%
2021/12/24	2	96.65	0	0.00	96.20	2	3,148	0.06%
2021/12/23	1	98.10	1	98.20	97.70	0	3,193	0.00%
2021/12/22	2	98.50	2	98.50	97.80	0	3,197	0.00%
2021/12/21	1	97.10	1	97.00	97.40	0	3,237	0.00%
2021/12/20	3.1	95.97	1	96.20	95.50	2.1	3,288	0.06%
2021/12/17	0.2	96.43	0	0.00	95.30	0.2	3,275	0.00%
2021/12/16	3	97.20	1	99.00	97.20	2	3,236	0.06%
2021/12/15	14	99.69	7	99.06	98.20	7	3,192	0.22%
2021/12/14	4	100.23	1	101.50	101.50	3	3,130	0.10%
2021/12/13	51	101.02	50	102.46	100.50	1	3,079	0.03%
2021/12/09	1	96.53	0	0.00	97.20	1	2,976	0.03%
2021/12/08	3	96.40	1	96.00	96.00	2	2,953	0.07%
2021/12/07	9	97.49	4	98.08	96.30	5	2,905	0.17%
2021/12/06	1	99.60	0	0.00	100.50	1	2,763	0.04%
2021/12/02	13.1	109.32	12	105.96	102.00	1.1	2,729	0.04%
2021/12/01	1	110.50	3	111.00	112.50	-2	2,550	-0.08%
2021/11/30	0	0.00	4	111.13	111.50	-4	2,549	-0.16%
2021/11/29	2	110.25	2	111.00	109.00	0	2,547	0.00%
2021/11/26	1	112.00	1	112.00	109.50	0	2,501	0.00%
2021/11/25	11	114.13	5	113.90	112.50	6	2,472	0.24%
2021/11/24	11	115.14	8.1	114.11	114.50	3	2,376	0.12%
2021/11/23	1	112.50	7	108.86	108.00	-6	2,315	-0.26%
2021/11/22	2	109.75	1	113.00	111.50	1	2,259	0.04%
2021/11/19	23	115.91	20	115.63	114.50	3	2,241	0.13%
2021/11/18	8	115.00	9	113.06	117.00	-1	2,086	-0.05%
2021/11/17	13	104.44	3	104.51	106.50	10	1,977	0.50%
2021/11/16	1	97.30	0	0.00	97.10	1	2,005	0.05%
2021/11/15	0	0.00	2	95.75	96.30	-2	2,070	-0.10%
2021/11/12	0	0.00	2	92.35	92.00	-2	2,136	-0.09%
2021/11/11	0	92.10	0	0.00	92.00	0	2,166	0.00%
2021/11/10	0	93.00	0	0.00	93.20	0	2,258	0.00%
2021/11/08	0.1	94.00	2	92.80	93.00	-1.9	2,312	-0.08%
2021/11/05	0	94.00	1	94.50	93.70	-1	2,366	-0.04%
2021/11/04	9.1	94.80	1	94.40	94.30	8.1	2,395	0.34%
2021/11/02	0.1	95.07	3	95.20	95.00	-2.9	2,419	-0.12%
2021/11/01	1	97.20	3	96.87	97.20	-2	2,500	-0.08%
2021/10/29	3	92.83	1	93.70	94.00	2	2,672	0.07%
2021/10/28	0	0.00	2	92.85	92.70	-2	2,683	-0.07%
2021/10/27	4	91.70	0	0.00	91.90	4	2,734	0.15%
2021/10/26	3	92.90	4	93.43	93.00	-1	2,781	-0.04%
2021/10/25	6.1	91.03	5	90.44	91.30	1.1	2,832	0.04%
2021/10/22	2.1	98.29	0	0.00	98.00	2.1	2,834	0.07%
2021/10/20	2	99.00	3	100.50	98.70	-1	2,957	-0.03%
2021/10/19	0	0.00	1	99.80	99.90	-1	3,049	-0.03%
2021/10/18	1	98.40	0	0.00	98.40	1	3,231	0.03%
2021/10/15	2	99.30	1	98.30	98.00	1	3,409	0.03%
2021/10/14	3	98.77	3	99.13	98.70	0	3,705	0.00%
2021/10/13	2	97.05	0	0.00	97.10	2	3,867	0.05%
2021/10/08	3	99.77	1	102.00	100.50	2	4,075	0.05%
2021/10/06	0.1	93.60	0	0.00	92.70	0.1	4,310	0.00%
2021/10/05	5.2	95.09	0	0.00	96.40	5.2	4,551	0.11%
2021/10/04	1.1	99.50	0	0.00	96.00	1.1	4,591	0.02%
2021/10/01	4	104.13	0	0.00	104.00	4	4,549	0.09%
2021/09/30	1	100.00	1	105.00	108.00	0	4,537	0.00%
2021/09/27	5	102.00	0	0.00	102.00	5	4,536	0.11%
2021/09/24	0	0.00	5	99.50	100.00	-5	4,579	-0.11%
2021/09/22	0.1	98.79	0	0.00	97.50	0.1	4,887	0.00%
2021/09/15	0.1	100.00	1	100.50	101.00	-0.9	4,886	-0.02%
2021/09/08	0	0.00	1	101.00	100.00	-1	4,873	-0.02%
2021/09/07	1	104.00	0	0.00	105.00	1	4,876	0.02%
2021/09/06	1	104.00	1	103.50	102.00	0	4,880	0.00%
2021/09/03	0	0.00	2	106.00	105.50	-2	4,963	-0.04%
2021/08/31	1	104.50	0	0.00	107.50	1	4,979	0.02%
2021/08/30	1	109.50	1	107.50	105.00	0	5,009	0.00%
2021/08/27	1	105.50	0	0.00	107.00	1	4,989	0.02%
2021/08/26	1	107.50	1	105.00	106.50	0	5,010	0.00%
2021/08/25	4	106.00	6	106.67	107.00	-2	5,020	-0.04%
2021/08/24	9	103.33	9	104.94	103.00	0	5,011	0.00%
2021/08/23	0	0.00	8	104.31	105.00	-8	5,034	-0.16%
2021/08/20	10	101.25	15	101.00	100.50	-5	5,061	-0.10%
2021/08/19	12	105.83	0	0.00	101.50	12	5,045	0.24%
2021/08/18	4	109.13	1	105.50	112.50	3	5,022	0.06%
2021/08/17	0	0.00	2	116.25	113.50	-2	5,009	-0.04%
2021/08/16	9	115.72	18	116.44	116.50	-9	5,107	-0.18%
2021/08/13	7	126.57	0	0.00	122.00	7	5,151	0.14%
2021/08/12	6	135.25	2	135.00	135.50	4	5,304	0.08%
2021/08/11	9	133.11	7	136.50	135.00	2	5,447	0.04%
2021/08/09	0	0.00	1	139.00	135.00	-1	5,615	-0.02%
2021/08/06	1	139.00	0	0.00	137.00	1	5,609	0.02%
2021/08/05	4	137.13	4	138.38	138.00	0	5,609	0.00%
2021/08/04	20	148.70	12	144.29	141.00	8	5,536	0.14%
2021/08/03	1	144.50	1	146.50	145.50	0	5,343	0.00%
2021/08/02	6	142.50	9	145.28	147.50	-3	5,320	-0.06%
2021/07/30	10	145.60	5	146.00	146.50	5	5,268	0.09%
2021/07/29	1	144.50	6	147.33	150.50	-5	5,211	-0.10%
2021/07/28	9	143.67	11.1	146.13	144.00	-2.1	5,142	-0.04%
2021/07/27	3	151.83	4	150.38	148.50	-1	5,059	-0.02%
2021/07/26	8	148.00	9	152.00	153.00	-1	5,012	-0.02%
2021/07/23	10	150.15	15	147.70	146.00	-5	4,936	-0.10%
2021/07/22	22.1	150.08	18	148.72	152.00	4.1	4,841	0.08%
2021/07/21	18	146.44	25	151.40	154.50	-7	4,671	-0.15%
2021/07/20	31	147.63	44	145.65	140.50	-13	4,495	-0.29%
2021/07/19	23	139.70	22	142.75	147.50	1	4,184	0.02%
2021/07/16	13	130.54	18	131.03	134.50	-5	4,024	-0.12%
2021/07/15	21	127.88	18	128.78	127.50	3	3,925	0.08%
2021/07/14	20	127.48	20	128.00	128.50	0	3,801	0.00%
2021/07/13	14	124.79	21	125.69	127.00	-7	3,717	-0.19%
2021/07/12	16	122.13	8	119.19	122.00	8	3,522	0.23%
2021/07/09	4	108.50	4	113.50	114.00	0	3,243	0.00%
2021/07/08	0	0.00	1	108.00	104.00	-1	3,183	-0.03%
2021/07/07	15	106.53	10	105.50	107.50	5	3,171	0.16%
2021/07/06	5	107.10	8	107.94	107.00	-3	3,134	-0.10%
2021/07/05	2	106.75	3	105.00	105.00	-1	3,089	-0.03%
2021/07/02	10	103.15	14	103.54	102.50	-4	3,047	-0.13%
2021/07/01	6	100.50	17	102.68	105.00	-11	2,988	-0.37%
2021/06/30	19	100.09	9	100.64	101.50	10	2,878	0.35%
2021/06/29	0	0.00	1	94.80	96.90	-1	2,721	-0.04%
2021/06/28	0	0.00	3	88.60	90.10	-3	2,584	-0.12%
2021/06/25	1	86.90	0	0.00	86.10	1	2,558	0.04%
2021/06/24	1	85.50	10	85.43	85.10	-9	2,558	-0.35%
2021/06/23	0	0.00	2	85.40	85.30	-2	2,555	-0.08%
2021/06/21	1	82.80	0	0.00	82.60	1	2,561	0.04%
2021/06/18	11	85.58	0	0.00	84.90	11	2,547	0.43%
2021/06/11	18	90.89	9	89.97	87.40	9	2,501	0.36%
2021/06/10	5	93.14	2	93.05	94.20	3	2,403	0.12%
2021/06/09	2	90.60	0	0.00	90.20	2	2,353	0.08%
2021/06/07	0	0.00	1	89.20	90.80	-1	2,360	-0.04%
2021/06/04	1	87.90	2	88.20	88.00	-1	2,318	-0.04%
2021/06/03	0	0.00	3	89.13	88.80	-3	2,299	-0.13%
2021/06/02	1	93.30	1	95.40	90.40	0	2,264	0.00%
2021/06/01	1	91.00	0	0.00	92.30	1	2,232	0.04%
2021/05/31	3	91.90	2	91.75	93.00	1	2,198	0.05%
2021/05/28	1	94.50	1	94.60	94.90	0	2,136	0.00%
2021/05/27	2	96.50	11	95.29	96.40	-9	2,081	-0.43%
2021/05/26	4	93.50	3	93.03	92.20	1	1,979	0.05%
2021/05/25	8	92.83	5	91.50	93.20	3	1,939	0.15%
2021/05/24	8	94.24	5	91.10	92.10	3	1,865	0.16%
2021/05/21	2	91.35	5	90.34	91.00	-3	1,751	-0.17%
2021/05/20	4	91.53	4	89.65	86.00	0	1,631	0.00%
2021/05/19	4	87.33	6	85.83	88.00	-2	1,454	-0.14%
2021/05/18	2	80.80	9	80.77	83.90	-7	1,327	-0.53%
2021/05/17	9	79.79	13	80.42	82.50	-4	1,212	-0.33%
2021/05/07	10	74.65	0	0.00	75.50	10	1,038	0.96%
2021/05/06	0	0.00	4	74.63	73.30	-4	1,035	-0.39%
2021/05/05	2	75.00	0	0.00	74.10	2	1,032	0.19%
2021/05/04	2	75.10	0	0.00	74.10	2	1,035	0.19%
2021/05/03	2	78.45	0	0.00	77.70	2	1,019	0.20%
2021/04/29	1	80.90	1	81.00	79.90	0	1,019	0.00%
2021/04/28	1	82.70	0	0.00	81.30	1	1,027	0.10%
2021/04/27	0	0.00	1	81.20	82.80	-1	1,026	-0.10%
2021/04/26	2	80.65	0	0.00	80.50	2	1,004	0.20%
2021/04/23	0	0.00	1	79.90	79.70	-1	1,006	-0.10%
2021/04/21	0	0.00	3	81.40	81.40	-3	1,009	-0.30%
2021/04/19	9	83.57	0	0.00	83.70	9	1,000	0.90%
2021/04/13	2	81.60	0	0.00	81.40	2	955	0.21%
2021/04/07	1	80.10	1	79.30	80.10	0	881	0.00%
2021/04/06	1	78.40	3	77.90	78.20	-2	866	-0.23%
2021/04/01	3	77.80	0	0.00	77.80	3	865	0.35%
2021/03/31	8	77.58	0	0.00	77.70	8	855	0.93%
2021/03/30	0	0.00	1	77.40	76.50	-1	832	-0.12%
2021/03/29	4	75.48	3	76.03	76.00	1	823	0.12%
2021/03/26	1	75.70	1	75.10	74.80	0	812	0.00%
2021/03/25	0	0.00	1	76.80	75.10	-1	823	-0.12%
2021/03/11	2	75.40	1	77.30	75.00	1	806	0.12%
2021/03/10	0	0.00	1	73.40	72.80	-1	784	-0.13%
2021/03/09	1	73.50	0	0.00	72.80	1	790	0.13%
2021/03/08	0	0.00	2	73.60	72.80	-2	792	-0.25%
2021/03/05	1	73.90	1	73.80	73.60	0	808	0.00%
2021/02/23	1	77.20	1	76.80	77.40	0	895	0.00%
2021/02/22	2	76.45	2	77.05	76.60	0	873	0.00%
2021/02/19	3	74.07	3	74.20	74.20	0	861	0.00%
2021/02/18	3	72.37	1	73.40	74.90	2	863	0.23%
2021/02/17	1	69.50	0.1	69.50	69.70	0.9	838	0.11%
2021/02/05	0.1	68.10	0	0.00	68.10	0.1	870	0.01%
2021/01/25	1	69.80	1	71.10	70.70	0	960	0.00%
2021/01/18	6	76.22	6	74.88	75.30	0	917	0.00%
2020/12/29	2	80.00	1	80.50	79.20	1	924	0.11%
2020/12/28	0	0.00	11	80.79	80.50	-11	922	-1.19%
2020/12/21	11	84.41	0	0.00	83.30	11	1,191	0.92%
2020/12/14	0	0.00	3	83.40	82.90	-3	1,326	-0.23%
2020/12/09	0	0.00	1	84.60	84.70	-1	1,370	-0.07%
2020/12/08	3	84.30	0	0.00	84.30	3	1,405	0.21%
2020/12/07	0	0.00	1	83.90	83.80	-1	1,426	-0.07%
2020/12/04	1	84.00	4	84.15	84.50	-3	1,487	-0.20%
2020/12/03	0	0.00	1	84.60	83.80	-1	1,489	-0.07%
2020/12/02	0	0.00	1	84.30	84.20	-1	1,487	-0.07%
2020/12/01	0	0.00	1	84.00	84.00	-1	1,485	-0.07%
2020/11/30	2	86.75	0	0.00	84.70	2	1,468	0.14%
2020/11/26	2	86.00	0	0.00	86.10	2	1,468	0.14%
2020/11/24	2	87.00	0	0.00	85.30	2	1,476	0.14%
2020/11/23	0	0.00	1	87.20	88.50	-1	1,456	-0.07%
2020/11/20	0	0.00	1	87.20	86.50	-1	1,460	-0.07%
2020/11/19	1	85.50	0	0.00	86.20	1	1,417	0.07%
2020/11/18	0	0.00	1	86.10	86.00	-1	1,417	-0.07%
2020/11/17	2	85.20	1	86.00	85.80	1	1,418	0.07%
2020/11/16	0	0.00	5	83.86	84.80	-5	1,444	-0.35%
2020/11/13	3	85.47	0	0.00	84.60	3	1,460	0.21%
2020/11/12	1	85.40	7	85.64	85.40	-6	1,455	-0.41%
2020/11/11	0	0.00	1	84.60	84.20	-1	1,470	-0.07%
2020/11/10	1	84.00	1	84.00	84.20	0	1,462	0.00%
2020/11/05	0	0.00	1	83.20	82.80	-1	1,481	-0.07%
2020/11/04	6	82.78	0	0.00	82.50	6	1,473	0.41%
2020/11/02	0	0.00	1	79.60	80.00	-1	1,438	-0.07%
2020/10/27	0	0.00	1	81.60	81.80	-1	1,449	-0.07%
2020/10/22	1	81.20	0	0.00	81.40	1	1,460	0.07%
2020/10/21	2	81.95	0	0.00	81.60	2	1,491	0.13%
2020/10/19	0	0.00	1	80.40	80.50	-1	1,505	-0.07%
2020/10/16	1	80.20	1	80.60	80.00	0	1,535	0.00%
2020/10/14	3	81.10	0	0.00	80.90	3	1,575	0.19%
2020/10/12	1	81.00	0	0.00	80.30	1	1,619	0.06%
2020/10/08	0	0.00	1	80.30	80.20	-1	1,648	-0.06%
2020/10/07	2	80.40	0	0.00	80.50	2	1,671	0.12%
2020/10/06	0	0.00	1	81.30	80.90	-1	1,709	-0.06%
2020/09/28	4	83.63	3	84.67	81.10	1	1,913	0.05%
2020/09/25	0	0.00	1	82.90	79.80	-1	1,770	-0.06%
2020/09/24	0	0.00	2	84.15	84.40	-2	1,748	-0.11%
2020/09/22	1	81.80	6	81.90	81.80	-5	1,728	-0.29%
2020/09/21	1	84.30	0	0.00	84.30	1	1,720	0.06%
2020/09/18	6	85.15	8	84.69	85.00	-2	1,740	-0.11%
2020/09/17	1	83.80	3	84.00	82.80	-2	1,852	-0.11%
2020/09/15	0	0.00	7	82.46	82.10	-7	1,890	-0.37%
2020/09/14	1	82.20	4	82.30	82.10	-3	1,894	-0.16%
2020/09/11	4	80.38	0	0.00	79.60	4	1,933	0.21%
2020/09/09	0	0.00	2	82.70	82.70	-2	1,931	-0.10%
2020/09/08	0	0.00	1	80.60	80.60	-1	1,912	-0.05%
2020/09/07	1	78.90	0	0.00	78.90	1	1,930	0.05%
2020/09/04	1	80.00	0	0.00	80.00	1	1,985	0.05%
2020/09/03	0	0.00	1	81.10	80.60	-1	2,000	-0.05%
2020/09/01	0	0.00	1	80.50	81.70	-1	2,038	-0.05%
2020/08/31	1	81.40	1	80.50	80.30	0	2,081	0.00%
2020/08/28	2	81.10	0	0.00	80.80	2	2,112	0.09%
2020/08/26	0	0.00	1	81.10	81.10	-1	2,137	-0.05%
2020/08/20	8	76.70	0	0.00	76.60	8	2,159	0.37%
2020/08/19	0	0.00	2	82.75	81.70	-2	2,219	-0.09%
2020/08/17	0	0.00	1	81.50	82.00	-1	2,250	-0.04%
2020/08/06	0	0.00	1	80.00	78.70	-1	2,326	-0.04%
2020/08/04	0	0.00	2	78.95	79.10	-2	2,364	-0.08%
2020/08/03	2	78.30	0	0.00	78.20	2	2,414	0.08%
2020/07/31	1	78.20	0	0.00	78.00	1	2,472	0.04%
2020/07/30	0	0.00	5	78.28	78.30	-5	2,635	-0.19%
2020/07/29	1	77.20	0	0.00	78.00	1	2,706	0.04%
2020/07/28	2	76.60	2	77.00	76.40	0	2,733	0.00%
2020/07/27	1	77.70	0	0.00	78.20	1	2,807	0.04%
2020/07/24	1	80.00	0	0.00	80.50	1	2,799	0.04%
2020/07/22	0	0.00	1	84.10	83.90	-1	2,837	-0.04%
2020/07/21	1	82.10	0	0.00	82.00	1	2,831	0.04%
2020/07/14	1	86.00	2	85.80	84.80	-1	2,912	-0.03%
2020/07/13	1	85.40	0	0.00	85.40	1	2,912	0.03%
2020/07/10	3	88.00	1	88.80	84.40	2	2,898	0.07%
2020/07/09	16	89.13	1	87.30	87.50	15	2,857	0.52%
2020/07/08	0	0.00	3	83.50	83.60	-3	2,814	-0.11%
2020/07/06	1	82.00	0	0.00	82.30	1	2,903	0.03%
2020/07/03	1	82.70	1	82.30	82.00	0	2,912	0.00%
2020/07/02	3	84.63	1	84.30	83.60	2	2,925	0.07%
2020/07/01	1	83.60	1	83.20	83.40	0	2,920	0.00%
2020/06/29	0	0.00	1	85.10	83.20	-1	2,962	-0.03%
2020/06/24	8	90.13	11	88.75	85.10	-3	2,946	-0.10%
2020/06/23	1	89.50	0	0.00	89.50	1	2,823	0.04%
2020/06/22	3	82.83	1	82.80	81.40	2	2,821	0.07%
2020/06/19	0	0.00	2	82.20	81.50	-2	2,810	-0.07%
2020/06/18	2	84.65	1	84.00	83.00	1	2,818	0.04%
2020/06/16	1	82.50	0	0.00	83.00	1	2,815	0.04%
2020/06/15	0	0.00	1	82.00	81.60	-1	2,819	-0.04%
2020/06/11	4	84.00	1	80.90	79.00	3	2,899	0.10%
2020/06/09	1	82.70	1	82.90	83.10	0	2,949	0.00%
2020/06/03	0	0.00	2	81.10	80.30	-2	3,022	-0.07%
2020/06/02	1	79.70	0	0.00	79.50	1	3,002	0.03%
2020/05/29	0	0.00	1	77.80	77.80	-1	3,048	-0.03%
2020/05/28	0	0.00	1	79.80	78.10	-1	3,098	-0.03%
2020/05/27	2	79.80	0	0.00	79.70	2	3,096	0.06%
2020/05/26	1	81.00	2	80.55	80.10	-1	3,083	-0.03%
2020/05/25	1	79.30	0	0.00	78.80	1	2,987	0.03%
2020/05/22	8	79.10	8	78.73	77.80	0	2,962	0.00%
2020/05/21	7	79.09	8	78.74	79.10	-1	2,908	-0.03%
2020/05/20	0	0.00	3	77.70	78.00	-3	2,908	-0.10%
2020/05/19	2	77.30	1	78.90	77.30	1	2,900	0.03%
2020/05/18	4	77.43	8	77.05	77.50	-4	2,885	-0.14%
2020/05/14	0	0.00	1	77.30	75.10	-1	2,869	-0.03%
2020/05/13	7	77.90	4	78.23	78.10	3	2,853	0.11%
2020/05/12	5	78.34	3	77.63	77.30	2	2,854	0.07%
2020/05/11	1	78.80	2	78.30	78.20	-1	2,866	-0.03%
2020/05/08	0	0.00	2	78.75	77.40	-2	2,874	-0.07%
2020/05/07	1	81.60	2	82.55	81.20	-1	2,834	-0.04%
2020/05/06	6	82.28	14	81.16	81.40	-8	2,806	-0.29%
2020/05/05	12	77.28	1	76.20	78.10	11	2,672	0.41%
2020/05/04	0	0.00	1	75.10	74.50	-1	2,633	-0.04%
2020/04/30	0	0.00	1	74.90	74.90	-1	2,640	-0.04%
2020/04/29	1	72.60	1	73.20	72.80	0	2,596	0.00%
2020/04/28	1	72.80	0	0.00	72.00	1	2,618	0.04%
2020/04/24	0	0.00	2	70.80	70.00	-2	2,647	-0.08%
2020/04/23	0	0.00	1	70.40	70.80	-1	2,670	-0.04%
2020/04/21	2	69.85	1	71.30	67.30	1	2,693	0.04%
2020/04/20	3	71.37	4	72.38	71.40	-1	2,725	-0.04%
2020/04/17	8	72.21	10	70.92	70.30	-2	2,932	-0.07%
2020/04/16	2	71.60	0	0.00	71.50	2	2,951	0.07%
2020/04/15	2	70.10	0	0.00	70.30	2	2,951	0.07%
2020/04/14	1	69.60	1	69.90	69.70	0	2,954	0.00%
2020/04/13	1	71.10	0	0.00	68.30	1	2,981	0.03%
2020/04/10	0	0.00	2	68.65	68.70	-2	2,951	-0.07%
2020/04/09	1	69.70	8	66.44	69.10	-7	3,002	-0.23%
2020/04/08	3	64.30	0	0.00	64.10	3	2,955	0.10%
2020/04/07	0	0.00	1	63.60	63.80	-1	3,115	-0.03%
2020/04/06	1	60.00	1	61.00	62.30	0	3,142	0.00%
2020/04/01	2	61.35	1	60.90	60.90	1	3,158	0.03%
2020/03/31	0	0.00	2	60.85	60.20	-2	3,164	-0.06%
2020/03/30	2	55.70	1	55.80	58.00	1	3,164	0.03%
2020/03/27	2	56.30	6	55.42	57.50	-4	3,239	-0.12%
2020/03/26	1	51.90	3	53.57	53.40	-2	3,183	-0.06%
2020/03/25	1	50.70	0	0.00	52.90	1	3,148	0.03%
2020/03/24	0	0.00	1	48.30	48.10	-1	3,151	-0.03%
2020/03/23	2	44.58	0	0.00	44.55	2	3,155	0.06%
2020/03/20	1	47.75	5	50.00	49.50	-4	3,134	-0.13%
2020/03/19	1	47.70	0	0.00	47.70	1	3,113	0.03%
2020/03/18	9	53.92	2	55.40	53.00	7	3,112	0.22%
2020/03/17	4	59.83	0	0.00	58.80	4	3,033	0.13%
2020/03/16	5	71.80	0	0.00	65.30	5	3,006	0.17%
2020/03/09	0	0.00	2	97.60	94.70	-2	2,888	-0.07%
2020/03/06	0	0.00	1	95.70	95.70	-1	2,851	-0.04%
2020/03/04	0	0.00	1	95.00	94.40	-1	3,053	-0.03%
2020/03/03	1	94.20	2	94.35	94.60	-1	3,094	-0.03%
2020/03/02	0	0.00	1	86.40	88.30	-1	3,082	-0.03%
2020/02/27	7	88.20	1	88.40	87.00	6	3,119	0.19%
2020/02/25	1	91.70	1	91.30	91.30	0	3,183	0.00%
2020/02/24	0	0.00	1	93.10	91.50	-1	3,275	-0.03%
2020/02/21	1	93.40	0	0.00	93.20	1	3,371	0.03%
2020/02/20	0	0.00	1	93.00	93.00	-1	3,429	-0.03%
2020/02/19	1	93.70	0	0.00	93.60	1	3,438	0.03%
2020/02/18	1	93.00	0	0.00	93.00	1	3,487	0.03%
2020/02/13	0	0.00	2	91.80	91.80	-2	3,608	-0.06%
2020/02/12	1	92.80	2	92.85	92.70	-1	3,676	-0.03%
2020/02/11	1	91.40	0	0.00	91.40	1	3,771	0.03%
2020/02/07	0	0.00	3	88.93	88.70	-3	3,856	-0.08%
2020/02/06	2	91.15	0	0.00	90.20	2	3,854	0.05%
2020/02/05	1	90.50	1	91.10	90.80	0	3,968	0.00%
2020/02/03	0	0.00	4	87.20	88.00	-4	3,941	-0.10%
2020/01/30	2	94.00	1	94.00	93.60	1	3,935	0.03%
2020/01/20	1	104.50	3	104.33	104.00	-2	3,952	-0.05%
2020/01/17	6	106.33	3	105.17	105.00	3	3,934	0.08%
2020/01/16	0	0.00	4	105.25	105.00	-4	3,896	-0.10%
2020/01/15	1	108.50	1	105.50	105.50	0	3,873	0.00%
2020/01/14	1	109.50	0	0.00	107.00	1	3,844	0.03%
2020/01/13	21	113.19	3	109.67	109.00	18	3,798	0.47%
2020/01/10	2	115.50	4	115.13	114.50	-2	3,577	-0.06%
2020/01/09	1	111.50	38	111.59	112.50	-37	3,525	-1.05%
2020/01/08	2	108.50	0	0.00	109.50	2	3,538	0.06%
2020/01/07	7	111.07	4	110.00	108.00	3	3,530	0.08%
2020/01/06	4	114.88	1	118.00	113.50	3	3,479	0.09%
2020/01/03	2	117.25	13	117.12	116.50	-11	3,450	-0.32%
2020/01/02	21	117.50	2	117.75	117.50	19	3,391	0.56%
2019/12/31	17	116.79	13	116.85	115.00	4	3,371	0.12%
2019/12/30	1	114.50	4	114.50	115.00	-3	3,205	-0.09%
2019/12/26	0	0.00	2	112.25	114.00	-2	3,302	-0.06%
2019/12/24	4	112.63	0	0.00	111.00	4	3,346	0.12%
2019/12/23	3	109.00	14	111.07	113.00	-11	3,320	-0.33%
2019/12/20	1	106.00	0	0.00	106.50	1	3,228	0.03%
2019/12/19	1	104.50	0	0.00	104.50	1	3,221	0.03%
2019/12/13	22	107.89	0	0.00	108.00	22	3,217	0.68%
2019/12/11	1	109.50	1	109.00	109.00	0	3,208	0.00%
2019/12/10	2	112.00	1	112.00	111.50	1	3,182	0.03%
2019/12/06	8	111.50	9	111.89	111.50	-1	3,252	-0.03%
2019/12/05	0	0.00	3	111.00	112.00	-3	3,255	-0.09%
2019/12/04	1	107.00	3	107.33	109.00	-2	3,245	-0.06%
2019/12/03	4	109.75	0	0.00	108.00	4	3,270	0.12%
2019/12/02	6	109.83	5	109.20	109.50	1	3,336	0.03%
2019/11/29	1	114.00	0	0.00	111.50	1	3,315	0.03%
2019/11/28	1	114.00	5	114.40	114.00	-4	3,322	-0.12%
2019/11/27	9	116.11	11	116.00	115.50	-2	3,319	-0.06%
2019/11/26	3	113.83	11	113.05	115.00	-8	3,305	-0.24%
2019/11/25	4	111.38	6	111.67	109.00	-2	3,207	-0.06%
2019/11/22	4	109.38	6	110.00	110.00	-2	3,145	-0.06%
2019/11/21	9	107.11	9	108.78	110.00	0	3,133	0.00%
2019/11/20	0	0.00	2	107.25	107.00	-2	3,193	-0.06%
2019/11/19	7	112.50	3	110.67	110.00	4	3,194	0.13%
2019/11/18	5	110.60	7	111.43	112.00	-2	3,200	-0.06%
2019/11/15	0	0.00	8	108.13	108.50	-8	3,213	-0.25%
2019/11/14	6	106.25	5	102.00	102.50	1	3,154	0.03%
2019/11/13	0	0.00	4	108.38	106.50	-4	3,122	-0.13%
2019/11/12	0	0.00	1	107.50	109.50	-1	3,157	-0.03%
2019/11/11	2	107.50	2	106.00	105.50	0	3,147	0.00%
2019/11/08	4	108.00	7	106.43	105.50	-3	3,212	-0.09%
2019/11/06	18	106.44	20	106.58	106.50	-2	3,147	-0.06%
2019/11/05	6	105.42	5	105.80	107.00	1	3,100	0.03%
2019/11/04	15	101.90	12	102.00	102.50	3	3,060	0.10%
2019/11/01	13	100.19	20	100.65	101.50	-7	3,113	-0.22%
2019/10/31	2	98.55	2	98.75	97.50	0	3,097	0.00%
2019/10/30	15	99.61	13	99.99	99.00	2	3,173	0.06%
2019/10/29	1	97.70	2	97.90	97.20	-1	3,287	-0.03%
2019/10/25	4	96.80	9	97.37	96.00	-5	3,348	-0.15%
2019/10/24	0	0.00	5	96.80	96.80	-5	3,349	-0.15%
2019/10/23	1	96.40	14	95.34	95.20	-13	3,337	-0.39%
2019/10/22	4	91.58	0	0.00	91.10	4	3,340	0.12%
2019/10/21	0	0.00	1	91.40	91.10	-1	3,361	-0.03%
2019/10/18	2	92.15	1	91.90	92.30	1	3,399	0.03%
2019/10/17	2	92.10	3	92.30	92.50	-1	3,472	-0.03%
2019/10/16	3	90.17	0	0.00	90.10	3	3,566	0.08%
2019/10/15	7	90.83	2	90.85	91.00	5	3,637	0.14%
2019/10/14	0	0.00	1	92.30	92.60	-1	3,794	-0.03%
2019/10/09	2	92.25	5	91.78	91.70	-3	3,964	-0.08%
2019/10/07	0	0.00	1	95.80	95.60	-1	4,068	-0.02%
2019/10/03	2	98.20	0	0.00	96.00	2	4,147	0.05%
2019/10/01	0	0.00	1	98.30	98.10	-1	4,277	-0.02%
2019/09/27	6	100.12	2	102.50	99.10	4	4,321	0.09%
2019/09/26	5	102.20	13	102.54	102.00	-8	4,443	-0.18%
2019/09/25	6	97.78	10	98.69	99.10	-4	4,626	-0.09%
2019/09/24	2	96.55	0	0.00	96.10	2	4,636	0.04%
2019/09/23	0	0.00	1	96.00	96.40	-1	4,675	-0.02%
2019/09/20	2	95.30	2	95.55	95.20	0	4,734	0.00%
2019/09/19	0	0.00	1	96.00	95.50	-1	4,801	-0.02%
2019/09/18	5	97.20	4	95.78	95.70	1	4,887	0.02%
2019/09/17	6	96.88	2	97.00	96.30	4	4,952	0.08%
2019/09/16	1	95.10	2	94.35	95.10	-1	5,076	-0.02%
2019/09/12	3	95.70	0	0.00	94.80	3	5,214	0.06%
2019/09/11	5	94.00	1	97.20	95.20	4	5,336	0.07%
2019/09/09	0	0.00	1	99.20	99.50	-1	5,725	-0.02%
2019/09/06	2	98.20	0	0.00	98.00	2	5,913	0.03%
2019/09/05	5	99.92	1	101.50	99.40	4	5,986	0.07%
2019/09/04	0	0.00	6	102.92	102.00	-6	5,991	-0.10%
2019/09/03	1	100.50	1	100.50	100.50	0	5,967	0.00%
2019/09/02	2	100.25	1	100.00	100.00	1	6,010	0.02%
2019/08/30	1	99.20	2	99.80	98.90	-1	6,027	-0.02%
2019/08/29	8	100.09	1	100.50	98.80	7	6,064	0.12%
2019/08/28	4	98.05	7	98.90	99.50	-3	6,050	-0.05%
2019/08/27	1	96.50	0	0.00	96.20	1	6,103	0.02%
2019/08/26	1	98.50	1	97.50	96.10	0	6,136	0.00%
2019/08/23	3	98.53	6	98.80	98.10	-3	6,163	-0.05%
2019/08/22	3	98.67	5	98.10	97.00	-2	6,147	-0.03%
2019/08/21	7	97.84	2	100.00	97.70	5	6,203	0.08%
2019/08/20	10	99.37	11	99.28	99.10	-1	6,208	-0.02%
2019/08/19	4	94.48	4	94.95	95.30	0	6,310	0.00%
2019/08/16	3	92.17	2	91.35	91.50	1	6,389	0.02%
2019/08/15	4	93.28	10	93.94	92.50	-6	6,509	-0.09%
2019/08/14	1	96.80	1	96.90	96.40	0	6,532	0.00%
2019/08/13	22	99.46	6	98.53	98.00	16	6,534	0.24%
2019/08/12	0	0.00	1	95.00	95.30	-1	6,536	-0.02%
2019/08/08	3	94.70	2	94.80	94.40	1	6,801	0.01%
2019/08/07	4	93.70	4	93.68	94.20	0	6,967	0.00%
2019/08/06	5	93.28	2	92.40	94.50	3	6,981	0.04%
2019/08/05	1	96.00	1	92.40	91.80	0	6,942	0.00%
2019/08/02	4	99.78	3	99.10	98.40	1	6,904	0.01%
2019/08/01	8	100.38	0	0.00	99.00	8	6,905	0.12%
2019/07/31	9	100.00	6	100.17	98.80	3	6,888	0.04%
2019/07/30	11	113.36	5	115.10	108.50	6	6,670	0.09%
2019/07/29	4	121.13	3	121.00	120.50	1	6,669	0.01%
2019/07/26	1	122.00	2	121.25	121.50	-1	6,751	-0.01%
2019/07/25	5	120.40	2	120.75	120.00	3	6,772	0.04%
2019/07/24	3	123.33	4	124.38	123.00	-1	6,857	-0.01%
2019/07/23	3	121.33	2	121.00	121.00	1	6,929	0.01%
2019/07/22	10	121.80	2	121.50	121.50	8	7,018	0.11%
2019/07/19	16	122.41	13	120.73	120.50	3	7,121	0.04%
2019/07/18	5	124.60	13	124.65	122.50	-8	7,141	-0.11%
2019/07/17	2	124.75	2	125.00	124.00	0	7,199	0.00%
2019/07/16	5	123.90	10	125.25	124.00	-5	7,198	-0.07%
2019/07/15	5	120.10	5	120.50	122.00	0	7,043	0.00%
2019/07/12	6	118.25	2	118.50	117.00	4	6,933	0.06%
2019/07/11	0	0.00	2	116.25	114.50	-2	6,962	-0.03%
2019/07/10	0	0.00	1	116.50	117.00	-1	7,052	-0.01%
2019/07/09	7	116.43	1	115.50	115.00	6	7,262	0.08%
2019/07/08	5	115.70	2	116.00	115.00	3	7,385	0.04%
2019/07/05	3	118.50	3	117.67	120.00	0	7,655	0.00%
2019/07/04	5	118.00	3	118.00	117.00	2	7,735	0.03%
2019/07/03	8	118.81	11	117.68	118.00	-3	7,830	-0.04%
2019/07/02	9	117.94	7	117.93	117.00	2	7,847	0.03%
2019/07/01	5	111.50	3	110.50	112.00	2	7,776	0.03%
2019/06/28	5	112.40	4	112.00	111.50	1	7,896	0.01%
2019/06/26	3	110.83	3	111.00	111.00	0	8,050	0.00%
2019/06/25	2	112.25	4	112.38	112.00	-2	8,132	-0.02%
2019/06/24	2	114.00	2	114.00	113.50	0	8,241	0.00%
2019/06/21	3	117.67	3	116.67	116.00	0	8,307	0.00%
2019/06/20	14	116.14	10	115.30	117.00	4	8,286	0.05%
2019/06/19	8	113.25	13	113.35	113.00	-5	8,261	-0.06%
2019/06/18	5	112.20	8	112.50	110.50	-3	8,390	-0.04%
2019/06/17	9	112.11	11	110.68	112.50	-2	8,383	-0.02%
2019/06/14	1	107.00	7	106.07	107.00	-6	8,255	-0.07%
2019/06/12	1	104.00	2	104.00	104.00	-1	8,351	-0.01%
2019/06/11	0	0.00	15	102.00	101.00	-15	8,488	-0.18%
2019/06/10	1	102.00	1	100.50	103.00	0	8,928	0.00%
2019/06/06	16	98.18	1	98.80	98.80	15	9,213	0.16%
2019/06/05	4	99.80	0	0.00	98.50	4	9,261	0.04%
2019/06/04	1	101.50	1	101.00	101.00	0	9,309	0.00%
2019/06/03	4	103.50	2	102.25	100.50	2	9,497	0.02%
2019/05/31	2	104.50	5	104.20	103.50	-3	9,559	-0.03%
2019/05/30	3	105.17	1	106.00	104.00	2	9,631	0.02%
2019/05/29	1	107.00	7	106.21	105.00	-6	9,784	-0.06%
2019/05/28	2	105.50	3	106.67	108.50	-1	9,943	-0.01%
2019/05/27	5	103.80	4	103.50	104.00	1	9,925	0.01%
2019/05/24	4	107.00	2	107.75	104.50	2	10,059	0.02%
2019/05/23	3	103.67	3	103.33	105.00	0	9,946	0.00%
2019/05/22	5	102.40	3	104.17	101.50	2	9,930	0.02%
2019/05/21	1	100.00	3	100.00	100.00	-2	9,909	-0.02%
2019/05/20	3	99.90	2	99.80	97.80	1	10,089	0.01%
2019/05/17	2	99.50	2	100.50	99.80	0	10,302	0.00%
2019/05/16	8	102.94	10	104.30	100.00	-2	10,309	-0.02%
2019/05/15	12	98.49	6	99.17	102.00	6	10,145	0.06%
2019/05/14	3	90.80	3	91.23	93.00	0	10,134	0.00%
2019/05/13	7	91.57	2	92.15	91.50	5	10,344	0.05%
2019/05/10	7	92.37	11	91.19	91.50	-4	10,486	-0.04%
2019/05/09	4	98.53	6	94.20	92.70	-2	10,509	-0.02%
2019/05/07	0	0.00	1	99.00	98.80	-1	10,661	-0.01%
2019/05/06	4	99.63	10	98.41	96.60	-6	10,796	-0.06%
2019/05/03	2	98.25	2	98.55	98.70	0	10,910	0.00%
2019/05/02	0	0.00	11	94.03	94.80	-11	10,931	-0.10%
2019/04/30	16	93.40	1	94.80	94.00	15	10,897	0.14%
2019/04/29	1	92.00	6	93.07	89.80	-5	10,771	-0.05%
2019/04/26	5	98.20	0	0.00	95.00	5	10,651	0.05%
2019/04/25	8	100.29	1	98.00	98.00	7	10,556	0.07%
2019/04/23	4	111.00	8	108.75	110.00	-4	10,323	-0.04%
2019/04/22	8	107.25	8	104.88	105.50	0	10,162	0.00%
2019/04/19	4	101.88	1	104.00	101.50	3	10,128	0.03%
2019/04/18	3	105.33	0	0.00	104.00	3	10,111	0.03%
2019/04/17	3	107.17	3	108.33	106.50	0	10,075	0.00%
2019/04/16	3	105.83	0	0.00	105.50	3	10,023	0.03%
2019/04/15	9	108.33	9	107.72	105.50	0	9,913	0.00%
2019/04/12	2	113.50	6	114.00	112.50	-4	9,713	-0.04%
2019/04/11	13	111.73	20	111.20	110.50	-7	9,613	-0.07%
2019/04/10	8	116.88	9	116.22	117.00	-1	9,301	-0.01%
2019/04/09	8	114.63	2	115.50	113.00	6	9,170	0.07%
2019/04/08	5	117.20	2	117.50	113.00	3	9,023	0.03%
2019/04/03	6	121.25	5	120.20	120.00	1	8,840	0.01%
2019/04/02	8	116.50	4	116.25	115.50	4	8,605	0.05%
2019/04/01	3	121.17	6	120.50	117.50	-3	8,423	-0.04%
2019/03/29	2	123.25	0	0.00	121.50	2	8,290	0.02%
2019/03/28	4	125.25	6	125.42	125.00	-2	8,214	-0.02%
2019/03/27	6	127.25	7	126.43	125.00	-1	8,173	-0.01%
2019/03/26	3	134.83	2	131.00	131.00	1	8,153	0.01%
2019/03/25	5	133.20	5	134.40	135.50	0	8,054	0.00%
2019/03/22	6	132.50	4	133.38	134.50	2	7,981	0.03%
2019/03/21	6	133.42	6	134.08	135.00	0	7,915	0.00%
2019/03/20	10	129.85	11	128.91	131.00	-1	7,718	-0.01%
2019/03/19	11	128.50	11	127.23	126.00	0	7,683	0.00%
2019/03/18	4	124.38	3	125.67	124.50	1	7,562	0.01%
2019/03/15	11	124.14	12	123.17	125.00	-1	7,641	-0.01%
2019/03/14	8	123.88	7	124.64	127.00	1	7,503	0.01%
2019/03/13	11	123.27	10	125.50	123.00	1	7,558	0.01%
2019/03/12	3	113.83	10	117.35	118.50	-7	7,103	-0.10%
2019/03/11	2	108.00	1	109.50	108.00	1	6,854	0.01%
2019/03/08	5	108.90	3	108.33	111.50	2	6,836	0.03%
2019/03/07	4	107.75	7	109.50	108.00	-3	6,888	-0.04%
2019/03/06	6	109.50	6	109.17	111.00	0	6,788	0.00%
2019/03/05	1	108.00	3	107.33	105.50	-2	6,726	-0.03%
2019/03/04	3	103.83	1	104.00	103.50	2	6,741	0.03%
2019/02/27	6	101.33	6	103.67	106.00	0	6,653	0.00%
2019/02/26	1	98.00	1	97.60	96.50	0	6,614	0.00%
2019/02/25	3	97.40	0	0.00	96.20	3	6,869	0.04%
2019/02/22	3	105.83	3	104.00	106.00	0	6,893	0.00%
2019/02/21	5	107.60	2	107.00	106.50	3	6,847	0.04%
2019/02/20	3	109.33	8	109.81	111.00	-5	6,946	-0.07%
2019/02/19	3	110.33	2	107.50	109.00	1	6,887	0.01%
2019/02/18	4	100.38	8	103.96	107.00	-4	6,640	-0.06%
2019/02/15	1	97.10	0	0.00	97.30	1	6,388	0.02%
2019/02/14	4	98.10	2.1	97.79	97.40	1.9	6,291	0.03%
2019/02/13	2	99.70	17	98.19	99.10	-15	6,187	-0.24%
2019/02/12	17	94.84	17	95.69	95.80	0	6,032	0.00%
2019/02/11	3	90.27	5	90.08	91.00	-2	5,808	-0.03%
2019/01/30	4	84.50	0	0.00	82.80	4	5,644	0.07%
2019/01/29	7	82.64	11	82.77	83.80	-4	5,605	-0.07%
2019/01/28	3	80.50	2	81.35	81.10	1	5,443	0.02%
2019/01/25	20	81.65	22	80.88	80.80	-2	5,397	-0.04%
2019/01/24	12	78.49	10	79.27	79.90	2	5,292	0.04%
2019/01/23	11	74.85	12	75.63	76.20	-1	5,181	-0.02%
2019/01/22	11	72.72	9	72.50	72.20	2	5,161	0.04%
2019/01/21	0	0.00	2	73.00	72.70	-2	5,279	-0.04%
2019/01/18	14	73.34	6	72.68	72.50	8	5,389	0.15%
2019/01/16	3	72.30	2	72.00	72.00	1	5,672	0.02%
2019/01/11	5	73.72	0	0.00	72.20	5	6,089	0.08%
2019/01/10	0	0.00	1	76.30	76.30	-1	6,209	-0.02%
2019/01/09	1	77.10	1	77.80	76.00	0	6,455	0.00%
2019/01/08	2	78.40	4	77.75	77.50	-2	6,583	-0.03%
2019/01/07	1	76.50	0	0.00	76.20	1	6,834	0.01%
2019/01/04	1	76.80	1.1	76.45	75.70	-0.1	6,930	0.00%
2019/01/03	2	77.55	4	78.35	77.20	-2	7,041	-0.03%
2019/01/02	6	77.57	9	77.77	77.30	-3	7,151	-0.04%
2018/12/28	0	0.00	3	73.73	74.10	-3	7,466	-0.04%
2018/12/27	3	72.90	0	0.00	72.80	3	7,653	0.04%
2018/12/26	0	0.00	5	71.94	71.60	-5	7,653	-0.07%
2018/12/25	1	73.20	1	73.10	73.10	0	7,647	0.00%
2018/12/24	0	0.00	11	73.95	74.20	-11	7,653	-0.14%
2018/12/22	1	72.80	0	0.00	72.50	1	7,636	0.01%
2018/12/21	11	73.76	0	0.00	73.50	11	7,630	0.14%
2018/12/20	5	70.30	6	71.58	73.40	-1	7,589	-0.01%
2018/12/19	20	73.46	12	73.99	71.30	8	7,486	0.11%
2018/12/18	6	79.45	1	80.10	79.00	5	7,334	0.07%
2018/12/17	2	81.40	3	80.77	80.90	-1	7,298	-0.01%
2018/12/14	1	79.60	0	0.00	79.20	1	7,283	0.01%
2018/12/13	7	80.50	6	80.87	80.70	1	7,234	0.01%
2018/12/12	3	82.03	1	82.20	81.60	2	7,186	0.03%
2018/12/11	2	80.60	3	80.53	80.00	-1	7,080	-0.01%
2018/12/10	3	78.63	1	79.20	79.20	2	7,022	0.03%
2018/12/07	0	0.00	13	80.45	80.20	-13	6,862	-0.19%
2018/12/06	26	76.96	26	77.17	74.10	0	6,722	0.00%
2018/12/05	0	0.00	2	76.65	77.70	-2	6,497	-0.03%
2018/12/04	5	80.04	3	78.90	77.10	2	6,469	0.03%
2018/12/03	1	78.30	2	78.80	78.80	-1	6,434	-0.02%
2018/11/30	12	80.52	0	0.00	78.00	12	6,371	0.19%
2018/11/29	8	78.24	8	78.50	77.90	0	6,209	0.00%
2018/11/28	1	77.00	1	78.10	76.10	0	6,073	0.00%
2018/11/27	4	76.70	3	77.43	78.20	1	5,967	0.02%
2018/11/26	17	75.16	2	73.80	76.40	15	5,845	0.26%
2018/11/23	3	75.50	2	75.15	75.60	1	5,714	0.02%
2018/11/22	4	74.78	12	75.21	73.80	-8	5,505	-0.15%
2018/11/21	0	0.00	33	69.73	70.50	-33	5,205	-0.63%
2018/11/20	1	64.80	2	64.50	64.10	-1	4,983	-0.02%
2018/11/19	5	64.88	3	63.70	64.60	2	4,935	0.04%
2018/11/16	0	0.00	9	61.60	62.30	-9	4,731	-0.19%
2018/11/15	1	57.00	0	0.00	56.70	1	4,649	0.02%
2018/11/14	5	57.20	7	57.86	57.20	-2	4,642	-0.04%
2018/11/13	3	57.00	5	57.30	57.30	-2	4,631	-0.04%
2018/11/12	0	0.00	6	58.47	58.10	-6	4,641	-0.13%
2018/11/09	11	59.28	4	59.28	59.40	7	4,649	0.15%
2018/11/08	1	60.80	0	0.00	59.00	1	4,641	0.02%
2018/11/07	0	0.00	3	59.77	60.20	-3	4,623	-0.06%
2018/11/06	4	59.55	2	60.60	59.20	2	4,648	0.04%
2018/11/05	10	58.62	8	58.98	58.60	2	4,615	0.04%
2018/11/02	2	60.50	1	61.90	60.10	1	4,580	0.02%
2018/11/01	2	60.85	10	61.11	60.80	-8	4,565	-0.18%
2018/10/31	9	59.38	5	59.30	59.70	4	4,525	0.09%
2018/10/30	12	59.43	9	59.78	59.00	3	4,504	0.07%
2018/10/29	11	58.16	9	58.47	58.70	2	4,479	0.04%
2018/10/26	9	61.49	9	62.70	60.30	0	4,417	0.00%
2018/10/25	6	62.77	6	62.92	63.30	0	4,334	0.00%
2018/10/24	22	64.49	20	64.04	63.00	2	4,179	0.05%
2018/10/23	10	67.80	21	68.04	65.90	-11	4,012	-0.27%
2018/10/22	6	67.30	3	66.20	66.20	3	3,782	0.08%
2018/10/19	3	65.63	14	66.94	67.60	-11	3,731	-0.29%
2018/10/18	4	67.33	7	68.21	66.00	-3	3,623	-0.08%
2018/10/17	12	67.09	7	66.73	67.20	5	3,478	0.14%
2018/10/16	11	64.76	7	64.81	63.40	4	3,237	0.12%
2018/10/15	10	65.19	7	65.79	65.90	3	3,152	0.10%
2018/10/12	3	61.93	5	62.56	63.80	-2	2,834	-0.07%
2018/10/11	12	57.22	12	56.97	58.00	0	2,746	0.00%
2018/10/09	9	60.91	8	61.79	61.00	1	2,633	0.04%
2018/10/08	12	60.70	3	60.43	62.50	9	2,566	0.35%
2018/10/05	3	56.70	14	57.34	58.30	-11	2,235	-0.49%
2018/10/02	1	53.40	0	0.00	52.80	1	2,215	0.05%
2018/09/28	0	0.00	2	51.85	51.60	-2	2,343	-0.09%
2018/09/27	0	0.00	1	52.10	52.10	-1	2,397	-0.04%
2018/09/26	1	52.30	0	0.00	52.10	1	2,480	0.04%
2018/09/25	0	0.00	3	52.80	52.80	-3	2,515	-0.12%
2018/09/20	1	52.50	1	52.80	51.00	0	2,527	0.00%
2018/09/19	0	0.00	1	50.80	50.70	-1	2,520	-0.04%
2018/09/18	1	50.80	0	0.00	50.60	1	2,541	0.04%
2018/09/17	0	0.00	2	53.05	53.00	-2	2,582	-0.08%
2018/09/14	1	54.00	2	54.45	54.50	-1	2,606	-0.04%
2018/09/13	1	51.90	0	0.00	52.10	1	2,646	0.04%
2018/09/10	0	0.00	15	52.70	52.60	-15	2,773	-0.54%
2018/09/07	7	56.97	5	55.50	55.00	2	2,856	0.07%
2018/09/06	1	61.70	0	0.00	61.00	1	2,910	0.03%
2018/09/05	0	0.00	2	61.10	61.10	-2	3,076	-0.07%
2018/09/03	0	0.00	2	61.30	61.60	-2	3,298	-0.06%
2018/08/31	5	62.74	1	63.10	62.40	4	3,463	0.12%
2018/08/30	0	0.00	2	62.60	62.50	-2	3,675	-0.05%
2018/08/29	0	0.00	1	62.80	63.00	-1	3,818	-0.03%
2018/08/28	0	0.00	12	63.52	62.30	-12	4,051	-0.30%
2018/08/27	1	60.80	0	0.00	61.30	1	4,378	0.02%
2018/08/24	2	60.50	0	0.00	60.40	2	4,642	0.04%
2018/08/23	3	61.90	2	61.90	61.70	1	4,728	0.02%
2018/08/21	0	0.00	1	63.70	63.30	-1	4,794	-0.02%
2018/08/20	1	62.90	0	0.00	63.00	1	4,813	0.02%
2018/08/17	1	64.50	5	65.34	63.50	-4	4,855	-0.08%
2018/08/16	0	0.00	1	62.00	63.50	-1	4,894	-0.02%
2018/08/14	1	64.80	1	64.10	65.00	0	5,035	0.00%
2018/08/13	4	64.85	0	0.00	63.10	4	5,122	0.08%
2018/08/10	4	69.68	1	68.50	68.50	3	5,170	0.06%
2018/08/08	14	70.86	1	70.60	69.70	13	5,338	0.24%
2018/08/07	1	70.80	0	0.00	70.40	1	5,395	0.02%
2018/08/06	6	73.20	14	73.19	72.60	-8	5,481	-0.15%
2018/08/03	1	71.50	2	70.00	71.80	-1	5,493	-0.02%
2018/08/01	0	0.00	4	68.85	69.10	-4	5,726	-0.07%
2018/07/31	3	67.30	0	0.00	67.20	3	5,789	0.05%
2018/07/30	1	68.80	1	67.30	66.80	0	5,933	0.00%
2018/07/27	1	69.60	0	0.00	68.50	1	6,185	0.02%
2018/07/26	2	70.00	1	71.30	69.10	1	6,384	0.02%
2018/07/25	1	69.20	0	0.00	69.00	1	6,470	0.02%
2018/07/24	10	69.10	0	0.00	69.90	10	6,670	0.15%
2018/07/23	5	68.00	0	0.00	67.10	5	6,880	0.07%
2018/07/20	11	71.39	0	0.00	69.20	11	7,331	0.15%
2018/07/19	2	69.80	0	0.00	69.00	2	7,533	0.03%
2018/07/18	1	71.30	1	71.80	69.60	0	7,690	0.00%
2018/07/17	3	73.30	1	73.30	71.30	2	7,892	0.03%
2018/07/16	8.1	74.83	2	74.95	74.70	6.1	8,350	0.07%
2018/07/13	0	73.00	10	71.80	72.10	-10	8,375	-0.12%
2018/07/12	1	70.80	0	0.00	70.90	1	8,422	0.01%
2018/07/11	16	69.24	3	69.13	68.00	13	8,458	0.15%
2018/07/10	1.4	67.02	0	0.00	67.30	1.4	8,500	0.02%
2018/07/09	5	67.44	6	67.85	67.80	-1	8,641	-0.01%
2018/07/06	1	62.20	0	0.00	62.80	1	8,858	0.01%
2018/07/04	1	70.20	22	67.35	67.50	-21	9,071	-0.23%
2018/07/03	2	73.50	0	0.00	73.50	2	9,087	0.02%
2018/07/02	0	0.00	11	77.76	77.90	-11	9,095	-0.12%
2018/06/28	1	77.20	0	0.00	76.80	1	9,137	0.01%
2018/06/27	4	78.38	1	78.70	77.10	3	9,111	0.03%
2018/06/26	1	78.20	0	0.00	78.20	1	9,109	0.01%
2018/06/25	1	82.00	0	0.00	81.80	1	9,075	0.01%
2018/06/22	1	85.50	4	85.85	83.30	-3	9,151	-0.03%
2018/06/21	1	84.80	0	0.00	85.00	1	9,106	0.01%
2018/06/20	1	83.40	6	83.32	82.90	-5	9,071	-0.06%
2018/06/19	1	83.30	0	0.00	83.30	1	9,004	0.01%
2018/06/15	8	84.13	4	84.18	83.50	4	8,952	0.04%
2018/06/14	4	88.78	0	0.00	87.30	4	8,842	0.05%
2018/06/13	8	90.15	5	90.66	88.20	3	8,725	0.03%
2018/06/12	10	86.99	9	88.12	87.30	1	8,543	0.01%
2018/06/11	4	85.68	3	85.70	86.00	1	8,383	0.01%
2018/06/08	5	84.72	5	89.38	84.90	0	8,330	0.00%
2018/06/07	14	91.63	17	91.18	89.10	-3	8,154	-0.04%
2018/06/06	4	89.03	0	0.00	88.80	4	7,921	0.05%
2018/06/05	8	89.85	10	89.41	88.90	-2	7,773	-0.03%
2018/06/04	15	89.15	21	91.15	87.10	-6	7,532	-0.08%
2018/06/01	3	82.00	14	85.49	86.30	-11	7,180	-0.15%
2018/05/31	0	0.00	9	77.71	78.50	-9	6,909	-0.13%
2018/05/30	0	0.00	1	73.00	72.00	-1	6,813	-0.01%
2018/05/29	2	73.00	0	0.00	72.00	2	6,763	0.03%
2018/05/28	3	74.00	0	0.00	73.90	3	6,727	0.04%
2018/05/25	4	74.50	0	0.00	74.00	4	6,697	0.06%
2018/05/24	1	77.00	2	77.90	77.00	-1	6,643	-0.02%
2018/05/23	0	0.00	18	76.47	77.60	-18	6,567	-0.27%
2018/05/22	10	74.47	1	74.50	73.40	9	6,431	0.14%
2018/05/21	3.1	72.83	2	72.20	73.40	1.1	6,376	0.02%
2018/05/18	4	76.23	2	75.75	74.80	2	6,269	0.03%
2018/05/17	5	79.50	5	78.54	77.80	0	6,178	0.00%
2018/05/16	17	78.81	5	80.68	77.30	12	6,093	0.20%
2018/05/15	5.1	81.02	3	80.50	79.10	2.1	5,974	0.04%
2018/05/14	10.1	77.13	17	78.55	81.20	-6.9	5,886	-0.12%
2018/05/11	10	79.07	4	80.30	78.60	6	5,761	0.10%
2018/05/10	20	82.03	21	81.28	81.90	-1	5,666	-0.02%
2018/05/09	15.1	77.18	11	77.47	77.00	4.1	5,455	0.08%
2018/05/08	5	82.26	0	0.00	80.90	5	5,277	0.09%
2018/05/07	2	82.55	11	82.03	82.80	-9	5,180	-0.17%
2018/05/04	28	80.65	20	81.59	80.30	8	5,026	0.16%
2018/05/03	32.1	89.95	23	89.10	86.10	9.1	4,759	0.19%
2018/05/02	1	89.40	3	90.13	91.20	-2	4,545	-0.04%
2018/04/30	23	90.48	17	89.97	89.20	6	4,420	0.14%
2018/04/27	8	90.58	10	90.58	88.80	-2	4,208	-0.05%
2018/04/26	55	92.39	37	93.89	91.00	18	3,949	0.46%
2018/04/25	19	85.22	10	84.73	88.90	9	3,471	0.26%
2018/04/24	4	85.03	7	84.71	80.90	-3	3,192	-0.09%
2018/04/23	23	84.21	15	84.50	83.00	8	3,014	0.27%
2018/04/20	50	81.48	27	82.35	81.80	23	2,787	0.82%
2018/04/19	7	76.77	23	78.32	78.60	-16	2,277	-0.70%
2018/04/18	2	70.15	5	70.64	71.50	-3	2,129	-0.14%
2018/04/16	10	71.89	5	71.90	71.50	5	1,902	0.26%
2018/04/13	20	70.85	16	70.44	70.50	4	1,770	0.23%
2018/04/12	2	67.30	1	68.30	70.00	1	1,579	0.06%
2018/04/11	17	62.31	5	62.68	65.70	12	1,255	0.96%
2018/04/10	1	64.60	0	0.00	59.80	1	1,088	0.09%
2018/04/09	3	56.60	9	57.71	60.90	-6	926	-0.65%
2018/04/02	0	0.00	2	55.80	54.60	-2	764	-0.26%
2018/03/31	3	54.83	1	55.50	55.20	2	730	0.27%
2018/03/28	1	54.10	1	52.40	53.00	0	623	0.00%
2018/03/27	10	55.71	6	54.32	53.50	4	598	0.67%
2018/03/23	0	0.00	1	49.35	48.90	-1	449	-0.22%
2018/03/22	1	48.50	0	0.00	47.20	1	430	0.23%
2018/03/19	0	0.00	1	47.15	47.15	-1	399	-0.25%
2018/03/16	1	46.20	0	0.00	46.35	1	398	0.25%
2018/03/14	0	0.00	1	46.20	46.20	-1	381	-0.26%
2018/03/05	0	0.00	2	43.05	43.20	-2	372	-0.54%
2018/02/08	0	0.00	1	43.80	44.10	-1	469	-0.21%
2018/01/16	2	51.00	1	51.30	50.60	1	672	0.15%
2018/01/15	1	50.20	0	0.00	50.30	1	651	0.15%
2018/01/08	1	50.10	0	0.00	50.40	1	642	0.16%