世紀鋼 (9958)-凱基-竹科券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
200.0
漲跌
▲6.0
漲幅
+3.09%
成交量
4,271張
產業
上市鋼鐵類股
815人加入追蹤

立即追蹤
本地時間:13:35(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

世紀鋼 (9958)籌碼相關－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/04/23	0	0.00	0.1	196.50	194.00	-0.1	6,756	0.00%
2024/04/22	5	203.90	3	199.83	198.00	2	6,803	0.03%
2024/04/19	2	214.75	1	212.50	212.00	1	6,981	0.01%
2024/04/18	1	215.00	0	0.00	215.50	1	6,969	0.01%
2024/04/17	2	217.00	1	217.50	216.50	1	6,996	0.01%
2024/04/16	15	213.77	15	212.37	211.50	0	7,118	0.00%
2024/04/15	3	213.00	2	213.75	210.00	1	7,041	0.01%
2024/04/12	1	202.50	4	204.38	206.50	-3	6,916	-0.04%
2024/04/11	4	210.63	1.2	205.93	200.50	2.9	6,878	0.04%
2024/04/10	1.1	215.77	4	225.50	222.50	-2.9	6,709	-0.04%
2024/04/08	1	212.00	1	212.50	213.50	0	6,659	0.00%
2024/04/03	2	215.50	0.1	215.00	216.00	1.9	6,637	0.03%
2024/04/02	0	0.00	0.9	216.95	212.50	-0.9	6,604	-0.01%
2024/04/01	1	221.00	6	225.00	217.00	-5	6,618	-0.08%
2024/03/29	4	219.25	2.1	220.69	218.50	1.9	6,595	0.03%
2024/03/28	15	224.77	10	221.00	221.00	5	6,601	0.08%
2024/03/27	1	223.00	1	223.00	221.50	0	6,580	0.00%
2024/03/26	8	238.00	8	230.01	228.50	0	6,614	0.00%
2024/03/25	1.1	224.70	0	235.50	237.50	1.1	6,471	0.02%
2024/03/22	5	224.20	4	222.25	221.00	1	6,440	0.02%
2024/03/21	2	217.00	1.1	220.50	219.50	0.9	6,438	0.01%
2024/03/20	3	203.67	0	0.00	207.50	3	6,744	0.04%
2024/03/19	6	219.42	5	223.50	217.50	1	6,635	0.02%
2024/03/18	0	0.00	1	226.50	224.00	-1	6,628	-0.02%
2024/03/15	1	223.50	0	0.00	225.00	1	6,641	0.02%
2024/03/14	0	0.00	0.1	233.00	232.00	-0.1	6,668	0.00%
2024/03/13	12	251.25	12	248.38	246.00	0	6,671	0.00%
2024/03/12	7	245.00	10.2	232.84	248.50	-3.2	6,712	-0.05%
2024/03/11	2	236.50	2	242.00	230.50	0	6,718	0.00%
2024/03/08	0	0.00	1	244.50	238.50	-1	6,830	-0.01%
2024/03/07	5	247.40	1	242.00	241.00	4	6,793	0.06%
2024/03/06	0	0.00	0.1	246.50	248.00	-0.1	6,691	0.00%
2024/03/04	3.2	259.92	0	0.00	252.50	3.2	6,596	0.05%
2024/03/01	1	258.00	1	260.00	260.00	0	6,539	0.00%
2024/02/29	0.1	259.17	0.1	263.96	257.50	0	6,506	0.00%
2024/02/27	1	250.00	0	0.00	249.50	1	6,532	0.02%
2024/02/23	0.2	256.72	0.1	265.59	253.00	0.1	6,487	0.00%
2024/02/22	3.2	249.45	1	253.00	254.50	2.2	6,364	0.03%
2024/02/19	0.1	244.00	0	0.00	240.50	0.1	6,365	0.00%
2024/02/16	4.1	241.93	5.1	249.14	248.00	-1	6,428	-0.02%
2024/02/15	1.1	230.41	4	235.63	235.00	-2.9	6,407	-0.05%
2024/02/05	2	219.52	6	220.08	219.00	-4	6,563	-0.06%
2024/02/02	3	217.17	4	217.63	216.50	-1	6,768	-0.01%
2024/02/01	2	218.50	1.1	220.79	217.00	1	6,831	0.01%
2024/01/31	1	222.00	1	224.00	219.00	0	6,912	0.00%
2024/01/30	3.1	226.21	3	226.00	222.50	0.1	6,893	0.00%
2024/01/29	1	222.50	1	225.01	225.00	0	6,876	0.00%
2024/01/26	5	220.30	5	219.90	219.50	0	6,900	0.00%
2024/01/25	3	218.50	3	214.33	217.00	0	6,971	0.00%
2024/01/24	2	222.50	2	217.50	216.50	0	7,217	0.00%
2024/01/23	10.2	215.28	11	220.36	220.50	-0.8	7,271	-0.01%
2024/01/22	5	197.81	13.8	202.46	205.50	-8.7	7,049	-0.12%
2024/01/19	0	0.00	1	197.50	191.00	-1	6,986	-0.01%
2024/01/18	0.5	196.50	0.1	198.00	197.00	0.4	6,972	0.01%
2024/01/17	0	0.00	0.5	202.50	205.00	-0.5	6,919	-0.01%
2024/01/16	1.1	203.53	1.1	203.00	204.50	-0.1	6,830	0.00%
2024/01/15	0	204.50	12	201.38	203.50	-12	6,744	-0.18%
2024/01/12	0	0.00	2	192.00	189.00	-2	6,546	-0.03%
2024/01/11	0	0.00	3	191.00	191.50	-3	6,489	-0.05%
2024/01/10	1	174.00	5.5	183.86	189.00	-4.5	6,488	-0.07%
2024/01/08	1	183.00	5.6	182.55	183.50	-4.6	6,330	-0.07%
2024/01/05	1	182.00	5	183.00	183.50	-4	6,336	-0.06%
2024/01/04	0.1	180.00	1	180.00	180.00	-0.9	6,296	-0.01%
2024/01/03	0.5	175.50	0	0.00	177.50	0.5	6,295	0.01%
2024/01/02	11	174.45	0	0.00	173.50	11	6,320	0.17%
2023/12/27	0.3	172.50	0	0.00	168.00	0.3	6,389	0.00%
2023/12/26	0.3	172.00	0	0.00	172.50	0.3	6,375	0.00%
2023/12/21	3	172.67	3	172.00	173.50	0	6,430	0.00%
2023/12/19	3	182.67	3	179.50	181.50	0	6,383	0.00%
2023/12/18	1	176.00	4.1	179.71	181.50	-3.1	6,314	-0.05%
2023/12/15	10.1	181.38	6	179.66	172.00	4.1	6,262	0.07%
2023/12/14	3	183.04	3	186.16	186.50	0	5,929	0.00%
2023/12/13	1	183.00	1	181.59	180.00	0	6,067	0.00%
2023/12/12	0	0.00	0	182.67	181.00	0	6,307	0.00%
2023/12/11	0	177.68	0	0.00	179.00	0	6,307	0.00%
2023/12/08	7	182.07	8	182.25	182.50	-1	6,312	-0.02%
2023/12/07	1	181.49	1	182.97	182.00	0	6,321	0.00%
2023/12/06	0	177.31	1	179.97	180.00	-1	6,256	-0.02%
2023/12/05	0	180.00	8	176.88	179.00	-8	6,182	-0.13%
2023/12/04	1	168.50	3	168.69	171.00	-2	6,046	-0.03%
2023/12/01	0	0.00	1	168.00	167.00	-1	6,117	-0.02%
2023/11/30	0	166.29	0	0.00	166.00	0	6,185	0.00%
2023/11/29	2	165.51	0	0.00	166.00	2	6,221	0.03%
2023/11/28	1	168.50	0	0.00	166.50	1	6,249	0.02%
2023/11/27	1	166.51	0.1	167.50	166.50	1	6,305	0.02%
2023/11/24	2.1	170.55	3.1	170.93	173.50	-1	6,299	-0.02%
2023/11/22	0	0.00	2.3	168.97	168.00	-2.3	6,358	-0.04%
2023/11/21	0.1	165.44	0	0.00	163.50	0.1	6,356	0.00%
2023/11/20	1.1	165.04	0	165.50	165.50	1	6,356	0.02%
2023/11/17	0	168.41	0	0.00	168.50	0	6,332	0.00%
2023/11/16	1	168.02	6.1	169.76	170.00	-5.1	6,303	-0.08%
2023/11/15	15.6	169.63	2	166.33	165.50	13.6	6,246	0.22%
2023/11/14	12	167.25	16	168.22	169.00	-4	6,146	-0.07%
2023/11/13	4.1	166.35	11	164.82	166.00	-6.9	6,074	-0.11%
2023/11/10	8	157.19	14	154.33	159.00	-6	5,813	-0.10%
2023/11/09	7	149.29	0.2	150.50	151.00	6.9	5,631	0.12%
2023/11/08	8	144.75	8	145.38	147.00	0	5,657	0.00%
2023/11/06	3	140.67	3	142.17	141.00	0	5,696	0.00%
2023/11/03	1	138.98	0	0.00	140.00	1	5,700	0.02%
2023/11/02	3.2	141.26	3	140.67	139.50	0.2	5,716	0.00%
2023/11/01	8	138.81	12	140.50	143.50	-4	5,589	-0.07%
2023/10/31	2	150.50	0	0.00	150.50	2	5,324	0.04%
2023/10/27	1	166.00	0	0.00	167.50	1	5,387	0.02%
2023/10/25	5	176.00	5	172.50	170.00	0	5,423	0.00%
2023/10/23	1	175.50	0	0.00	173.00	1	5,583	0.02%
2023/10/20	0	171.50	0.2	170.00	170.50	-0.2	5,712	0.00%
2023/10/19	2	173.50	0	0.00	173.00	2	5,913	0.03%
2023/10/18	0	179.50	0	0.00	175.00	0	5,963	0.00%
2023/10/17	1	180.50	2	180.96	179.50	-1	5,956	-0.02%
2023/10/16	2	176.50	3	177.17	175.50	-1	6,000	-0.02%
2023/10/13	1	174.00	0.2	172.50	172.00	0.8	6,119	0.01%
2023/10/12	0	0.00	2	175.74	175.50	-2	6,335	-0.03%
2023/10/11	0	172.50	12	175.00	172.00	-12	6,489	-0.18%
2023/10/06	1	173.50	0	0.00	176.00	1	6,735	0.01%
2023/10/05	12	175.46	1	176.50	175.00	11	6,810	0.16%
2023/10/04	1	182.00	10.1	182.00	182.00	-9.1	6,988	-0.13%
2023/10/03	0	178.89	0	0.00	176.50	0	7,197	0.00%
2023/10/02	5	183.00	0	184.08	182.50	5	7,640	0.07%
2023/09/28	5	182.20	0	0.00	181.00	5	7,767	0.06%
2023/09/27	1	181.00	1	183.00	183.00	0	7,818	0.00%
2023/09/26	0.1	182.00	1.4	183.00	179.00	-1.3	7,938	-0.02%
2023/09/25	1.1	174.69	1	176.50	177.50	0.1	8,099	0.00%
2023/09/22	1	181.00	1	181.00	181.00	0	8,446	0.00%
2023/09/21	5	184.70	5	182.10	181.00	0	8,655	0.00%
2023/09/20	2.1	189.60	11	184.37	183.00	-9	8,701	-0.10%
2023/09/19	1	189.36	1	184.52	187.00	0	8,614	0.00%
2023/09/18	6.5	188.94	7	191.64	188.00	-0.5	8,476	-0.01%
2023/09/15	14.1	175.96	6	183.08	178.50	8.1	8,215	0.10%
2023/09/14	1	167.00	2.3	168.17	167.50	-1.3	7,911	-0.02%
2023/09/13	1	160.00	0	0.00	160.50	1	7,851	0.01%
2023/09/12	0.1	166.62	1	164.50	165.50	-0.9	7,792	-0.01%
2023/09/11	2	171.50	3	169.67	170.00	-1	7,726	-0.01%
2023/09/08	1	169.50	2	166.25	166.50	-1	7,673	-0.01%
2023/09/07	2	166.24	4	164.50	165.50	-2	7,677	-0.03%
2023/09/06	6	171.00	6.5	169.46	166.00	-0.5	7,691	-0.01%
2023/09/05	8	164.88	9	165.17	165.00	-1	7,660	-0.01%
2023/09/04	2	159.75	1	159.00	159.00	1	7,600	0.01%
2023/09/01	0	0.00	1	160.50	159.00	-1	7,583	-0.01%
2023/08/31	0	0.00	1	160.00	160.00	-1	7,547	-0.01%
2023/08/30	9	158.11	8	157.31	157.50	1	7,489	0.01%
2023/08/29	4	159.00	4	158.50	157.00	0	7,445	0.00%
2023/08/28	3	147.67	0.1	147.69	150.00	2.9	7,327	0.04%
2023/08/25	0	0.00	0.1	143.50	144.00	-0.1	7,256	0.00%
2023/08/24	1	141.50	0	0.00	142.50	1	7,278	0.01%
2023/08/23	0	0.00	2	142.01	142.00	-2	7,413	-0.03%
2023/08/22	2	141.50	0	0.00	138.00	2	7,463	0.03%
2023/08/17	1	143.00	0	0.00	143.50	1	7,497	0.01%
2023/08/15	1	140.50	1	140.00	140.00	0	7,496	0.00%
2023/08/14	2	136.00	0.2	137.50	139.00	1.8	7,452	0.02%
2023/08/11	0	0.00	1	142.50	143.50	-1	7,361	-0.01%
2023/08/10	2	148.00	1.5	144.17	145.00	0.5	7,284	0.01%
2023/08/09	4.1	157.40	0.2	151.00	151.50	3.9	7,190	0.05%
2023/08/08	4	159.00	4	158.00	157.00	0	7,172	0.00%
2023/08/07	0	152.67	0	0.00	153.00	0	7,096	0.00%
2023/08/04	0	154.50	0	0.00	153.00	0	7,112	0.00%
2023/08/02	0	0.00	5	150.50	151.50	-5	7,156	-0.07%
2023/08/01	1	161.81	0	0.00	156.00	1	7,157	0.01%
2023/07/31	0.1	161.96	0	0.00	160.50	0.1	7,087	0.00%
2023/07/28	2	162.50	2	164.25	165.50	0	7,045	0.00%
2023/07/27	10	164.40	8	164.06	163.50	2	7,092	0.03%
2023/07/26	9	166.44	6	163.67	164.00	3	7,021	0.04%
2023/07/25	22.1	162.84	22	162.93	164.50	0.1	6,878	0.00%
2023/07/24	8.2	156.32	19	154.56	158.50	-10.9	6,735	-0.16%
2023/07/21	6	146.00	7	147.93	149.50	-1	6,458	-0.02%
2023/07/20	9	147.50	9.1	143.69	147.50	-0.1	6,443	0.00%
2023/07/19	14	142.50	17	142.74	142.50	-3	6,420	-0.05%
2023/07/18	8	142.44	108	144.85	141.50	-100	6,490	-1.54%	大賣/
2023/07/17	110.2	149.93	8	150.44	149.00	102.2	6,392	1.60%	大買/鉅額交易
2023/07/14	0	145.00	0	147.44	144.00	0	6,242	0.00%
2023/07/13	13	147.58	37	146.92	144.50	-24	6,123	-0.39%
2023/07/12	1	141.00	1	141.00	143.00	0	5,938	0.00%
2023/07/11	10	143.15	2.3	143.39	140.50	7.7	5,853	0.13%
2023/07/10	2	144.75	95	145.33	146.00	-93	5,727	-1.62%
2023/07/07	161	143.96	82.3	143.74	144.00	78.8	5,747	1.37%	大買/
2023/07/06	6	135.17	3	135.51	136.50	3	5,326	0.06%
2023/07/05	0	131.89	1.6	132.63	131.00	-1.6	5,329	-0.03%
2023/07/04	0.1	134.67	1	135.00	133.50	-0.9	5,304	-0.02%
2023/07/03	15	141.33	2	138.48	137.50	13	5,175	0.25%
2023/06/30	14	129.86	7.1	132.58	136.00	7	4,961	0.14%
2023/06/29	2	127.75	1	129.01	129.50	1	4,553	0.02%
2023/06/28	1.1	115.64	4	116.88	118.00	-2.9	4,363	-0.07%
2023/06/26	0	111.50	0	0.00	112.50	0	4,252	0.00%
2023/06/21	0	111.71	0	0.00	112.00	0	4,249	0.00%
2023/06/20	0	111.29	0	0.00	112.50	0	4,249	0.00%
2023/06/15	0	110.00	1	112.00	113.00	-1	4,258	-0.02%
2023/06/14	0	109.50	0	0.00	111.00	0	4,242	0.00%
2023/06/13	2	110.25	0	0.00	108.50	2	4,231	0.05%
2023/06/12	1	114.00	1	115.50	112.50	0	4,226	0.00%
2023/06/09	12	115.54	7	115.50	116.00	5	4,198	0.12%
2023/06/08	1	110.50	0	0.00	110.00	1	4,149	0.02%
2023/06/07	0	0.00	6	112.00	112.50	-6	4,176	-0.14%
2023/06/06	10	110.50	10	109.50	110.00	0	4,162	0.00%
2023/06/05	1	110.00	0	0.00	109.50	1	4,162	0.02%
2023/06/02	0	0.00	4.1	111.36	110.00	-4.1	4,182	-0.10%
2023/06/01	1	108.50	2	110.75	111.00	-1	4,174	-0.02%
2023/05/31	2	108.50	2	109.25	109.00	0	4,137	0.00%
2023/05/30	5	109.70	6	109.75	109.50	-1	4,128	-0.02%
2023/05/29	5	108.50	24.5	108.87	109.50	-19.5	4,073	-0.48%
2023/05/26	2	102.25	6	102.23	103.00	-4	3,928	-0.10%
2023/05/25	4	98.63	1	99.40	98.60	3	3,868	0.08%
2023/05/24	9	99.12	5	98.84	98.60	4	3,857	0.10%
2023/05/23	2	102.25	0	0.00	101.00	2	3,851	0.05%
2023/05/22	1	102.00	2	101.50	102.50	-1	3,926	-0.03%
2023/05/19	2.2	98.91	1	98.80	98.00	1.2	3,934	0.03%
2023/05/18	4	100.50	1	100.50	99.70	3	3,932	0.08%
2023/05/17	1	99.10	2	100.50	100.00	-1	3,948	-0.03%
2023/05/15	1	98.60	3	98.80	98.20	-2	3,957	-0.05%
2023/05/12	0.1	99.50	0	0.00	100.00	0.1	3,985	0.00%
2023/05/11	9	100.31	3	100.27	100.00	6	3,975	0.15%
2023/05/10	1	104.00	1	103.50	103.50	0	3,949	0.00%
2023/05/09	3.2	105.19	0	0.00	103.00	3.2	3,939	0.08%
2023/05/08	4.4	111.02	3.3	109.85	109.00	1.1	3,971	0.03%
2023/05/04	0	0.00	1	116.50	117.50	-1	3,912	-0.03%
2023/05/03	1	117.50	1	115.00	116.00	0	4,009	0.00%
2023/05/02	4	112.13	2	113.25	113.50	2	3,968	0.05%
2023/04/27	2	108.75	2	110.25	108.50	0	4,030	0.00%
2023/04/26	3	111.00	8	110.19	111.00	-5	4,020	-0.12%
2023/04/25	1	112.00	6	111.50	109.00	-5	4,004	-0.12%
2023/04/24	11	113.00	7	113.36	113.50	4	3,966	0.10%
2023/04/21	7	115.57	6	115.75	115.00	1	3,934	0.03%
2023/04/20	1	115.00	4	117.75	114.50	-3	3,810	-0.08%
2023/04/19	6.1	116.64	12	117.46	115.50	-5.9	3,799	-0.15%
2023/04/18	1	117.00	3	114.99	114.00	-2	3,722	-0.05%
2023/04/17	8	114.75	2	115.50	115.50	6	3,711	0.16%
2023/04/14	1	112.00	7	112.50	112.00	-6	3,647	-0.16%
2023/04/13	4	112.50	1	112.00	112.50	3	3,634	0.08%
2023/04/12	7.8	107.85	46.9	110.39	112.50	-39.1	3,558	-1.10%
2023/04/11	6.2	103.03	0	0.00	106.00	6.2	3,367	0.18%
2023/04/10	1.2	106.43	6	104.75	105.00	-4.9	3,443	-0.14%
2023/04/07	2	102.25	16	101.94	102.50	-14	3,296	-0.42%
2023/03/31	0	94.60	0	0.00	94.60	0	3,358	0.00%
2023/03/30	3	92.40	0	92.30	92.40	3	3,436	0.09%
2023/03/29	6	94.00	0	96.70	93.60	6	3,410	0.18%
2023/03/27	1	97.80	0	0.00	97.30	1	3,450	0.03%
2023/03/24	1	97.80	0	0.00	99.00	1	3,489	0.03%
2023/03/23	0	0.00	1	99.10	99.00	-1	3,527	-0.03%
2023/03/22	3	98.30	0	0.00	98.30	3	3,549	0.08%
2023/03/21	1	99.10	0	0.00	98.50	1	3,565	0.03%
2023/03/20	5	100.38	2	99.00	99.50	3	3,563	0.08%
2023/03/16	6.5	96.18	0	0.00	96.10	6.5	3,686	0.18%
2023/03/15	10	98.51	2	97.60	97.90	8	3,776	0.21%
2023/03/14	5	99.84	1	99.60	99.50	4	3,823	0.10%
2023/03/13	3	99.63	10	101.36	102.00	-7	3,864	-0.18%
2023/03/10	5.4	99.32	1	100.50	98.50	4.4	3,921	0.11%
2023/03/09	6	102.50	3	102.50	102.50	3	3,897	0.08%
2023/03/08	2	104.75	1	105.00	105.00	1	3,900	0.03%
2023/03/07	1	103.50	2	106.25	107.00	-1	3,966	-0.03%
2023/03/06	0	0.00	1	103.00	103.00	-1	3,954	-0.03%
2023/03/02	4	102.63	2	103.00	102.50	2	3,986	0.05%
2023/02/24	3	103.67	3	104.33	104.00	0	4,103	0.00%
2023/02/23	100	106.00	1	106.50	106.50	99	4,187	2.36%
2023/02/22	1	106.00	1	106.00	106.00	0	4,189	0.00%
2023/02/20	1.2	106.00	1	105.50	106.50	0.2	4,187	0.00%
2023/02/17	2	102.50	8.1	102.50	102.50	-6.1	4,128	-0.15%
2023/02/16	1	99.10	0	0.00	99.00	1	4,124	0.02%
2023/02/15	0	100.50	2	99.70	100.00	-2	4,121	-0.05%
2023/02/13	1	96.80	0	0.00	96.90	1	4,129	0.02%
2023/02/10	4	97.18	1	97.70	97.30	3	4,152	0.07%
2023/02/09	2	98.00	0	0.00	97.70	2	4,117	0.05%
2023/02/08	1	98.80	6	100.17	98.40	-5	4,093	-0.12%
2023/02/07	0	0.00	1	99.30	99.50	-1	4,073	-0.02%
2023/02/06	3	100.87	0	0.00	99.60	3	4,063	0.07%
2023/02/03	4	104.38	2	104.00	105.00	2	3,971	0.05%
2023/02/02	3	104.50	2.1	105.73	105.50	0.9	4,028	0.02%
2023/02/01	4.1	104.91	4.1	105.96	105.00	0	3,987	0.00%
2023/01/31	2.2	98.62	1	99.40	99.10	1.2	3,898	0.03%
2023/01/17	1	93.10	3	94.93	95.00	-2	4,001	-0.05%
2023/01/16	0	0.00	1	92.80	92.90	-1	4,039	-0.02%
2023/01/12	1	94.50	2.3	93.44	92.60	-1.3	4,140	-0.03%
2023/01/11	1	93.20	3	94.00	93.30	-2	4,190	-0.05%
2023/01/10	0	0.00	1.5	93.23	93.30	-1.5	4,159	-0.04%
2023/01/09	1.1	91.29	3	92.23	93.30	-1.9	4,100	-0.05%
2023/01/06	0	0.00	0.1	90.10	89.80	-0.1	4,022	0.00%
2023/01/05	3	89.87	1	89.50	89.50	2	4,011	0.05%
2023/01/04	4	91.20	5	92.14	91.70	-1	3,978	-0.03%
2023/01/03	2	90.40	2	90.90	90.90	0	3,951	0.00%
2022/12/30	4.1	89.56	2	88.60	88.60	2.1	3,912	0.05%
2022/12/29	2	90.20	4	90.98	90.80	-2	3,854	-0.05%
2022/12/28	2	90.45	17	91.84	91.90	-15	3,763	-0.40%
2022/12/27	1	87.20	2	87.50	88.00	-1	3,626	-0.03%
2022/12/26	1	86.50	0.1	86.80	86.20	1	3,627	0.03%
2022/12/23	5.2	89.93	4	89.83	88.90	1.2	3,619	0.03%
2022/12/22	1.3	86.16	2	88.40	90.00	-0.8	3,537	-0.02%
2022/12/21	1	83.80	1	83.70	83.70	0	3,507	0.00%
2022/12/20	1.3	82.94	0	0.00	81.70	1.3	3,520	0.04%
2022/12/19	1.1	88.07	4	86.13	85.50	-2.9	3,524	-0.08%
2022/12/16	10	89.54	53	88.13	87.70	-43	3,573	-1.20%
2022/12/15	4	91.23	1	90.90	90.90	3	3,556	0.08%
2022/12/14	1	88.90	0.2	89.40	90.30	0.8	3,528	0.02%
2022/12/13	0.2	88.25	0	0.00	87.80	0.2	3,500	0.01%
2022/12/12	0	0.00	0.2	88.21	88.30	-0.2	3,484	-0.01%
2022/12/08	5	89.26	6	89.92	90.00	-1	3,421	-0.03%
2022/12/07	2.4	88.13	0	0.00	85.90	2.4	3,324	0.07%
2022/12/06	1.4	90.14	9	91.13	90.20	-7.6	3,217	-0.24%
2022/12/05	1.2	88.52	6	88.68	88.80	-4.8	3,152	-0.15%
2022/12/02	12	88.12	10	89.40	88.70	2	3,095	0.06%
2022/12/01	1	85.20	1	85.30	85.70	0	3,011	0.00%
2022/11/30	0	84.50	0	0.00	85.00	0	2,989	0.00%
2022/11/29	5.2	84.89	11	85.09	85.10	-5.8	2,969	-0.20%
2022/11/28	0.3	81.00	6	80.98	82.50	-5.8	2,896	-0.20%
2022/11/25	2	81.50	0	0.00	80.50	2	2,882	0.07%
2022/11/24	1	82.40	0	0.00	82.50	1	2,859	0.03%
2022/11/23	0	0.00	1	84.30	82.10	-1	2,838	-0.04%
2022/11/22	1.6	84.69	50	83.02	82.90	-48.4	2,816	-1.72%
2022/11/21	5.4	84.09	15	84.19	86.30	-9.6	2,738	-0.35%
2022/11/18	3	80.30	1	81.10	79.50	2	2,648	0.08%
2022/11/17	0	0.00	3	81.80	82.00	-3	2,654	-0.11%
2022/11/16	4	81.15	4	82.05	81.90	0	2,656	0.00%
2022/11/15	3	82.53	1	81.70	81.80	2	2,614	0.08%
2022/11/14	4	81.15	5	81.02	81.70	-1	2,645	-0.04%
2022/11/11	0	0.00	2	78.70	78.50	-2	2,801	-0.07%
2022/11/10	2	80.00	0	0.00	79.60	2	3,002	0.07%
2022/11/08	0	0.00	3	80.37	80.20	-3	2,979	-0.10%
2022/11/07	3	79.10	1	79.00	79.40	2	2,957	0.07%
2022/11/03	2	79.05	2	78.40	78.40	0	2,957	0.00%
2022/11/02	0	0.00	1	79.50	78.70	-1	2,941	-0.03%
2022/11/01	1	77.70	1	78.40	78.90	0	2,928	0.00%
2022/10/31	3.3	78.98	1.6	78.57	77.00	1.6	2,895	0.06%
2022/10/28	3.1	80.80	3	81.13	80.80	0.1	2,838	0.00%
2022/10/27	18.1	79.49	10.8	80.91	81.20	7.3	2,823	0.26%
2022/10/26	18.5	78.90	17	79.59	80.00	1.5	2,780	0.05%
2022/10/25	18	77.97	29.1	78.00	80.00	-11.1	2,724	-0.41%
2022/10/24	8.1	76.93	18	77.58	78.10	-10	2,582	-0.39%
2022/10/21	11.2	72.43	12	73.39	73.60	-0.8	2,496	-0.03%
2022/10/20	2.5	71.11	1	71.50	71.60	1.5	2,421	0.06%
2022/10/19	7.6	70.78	0	0.00	70.40	7.6	2,376	0.32%
2022/10/18	0.5	66.00	0	0.00	66.30	0.5	2,337	0.02%
2022/10/13	1	63.40	0	0.00	63.40	1	2,375	0.04%
2022/10/06	0	66.80	0	0.00	66.00	0	2,469	0.00%
2022/10/05	0.2	66.60	0	0.00	66.20	0.2	2,505	0.01%
2022/10/04	2	64.00	0	0.00	65.40	2	2,561	0.08%
2022/10/03	0	0.00	10	63.50	63.60	-10	2,546	-0.39%
2022/09/30	2	60.10	6	60.60	62.80	-4	2,559	-0.16%
2022/09/29	4	64.50	0	0.00	62.10	4	2,542	0.16%
2022/09/28	5	66.25	31	63.30	63.00	-26	2,539	-1.02%
2022/09/27	1	65.60	0	0.00	66.80	1	2,548	0.04%
2022/09/26	4	67.99	6	69.18	66.40	-2	2,544	-0.08%
2022/09/23	2.2	74.82	0.2	70.90	70.40	2	2,556	0.08%
2022/09/22	3	76.40	0	0.00	76.20	3	2,561	0.12%
2022/09/21	2.2	79.29	1	78.80	78.30	1.2	2,574	0.05%
2022/09/20	2	78.40	0	0.00	77.90	2	2,636	0.08%
2022/09/19	0.1	82.60	0	0.00	80.80	0.1	2,673	0.00%
2022/09/14	0	0.00	1	82.40	82.50	-1	2,775	-0.04%
2022/09/13	1	83.00	0	0.00	83.50	1	2,794	0.04%
2022/09/07	0	81.00	0	81.32	80.50	0	2,967	0.00%
2022/09/06	0	82.40	0	0.00	82.00	0	3,156	0.00%
2022/09/05	1	84.10	2	83.80	83.00	-1	3,182	-0.03%
2022/09/02	1	85.00	0	0.00	84.60	1	3,185	0.03%
2022/09/01	1	86.38	3	86.00	85.30	-2	3,198	-0.06%
2022/08/30	2	86.40	1	86.30	86.50	1	3,228	0.03%
2022/08/29	2	85.25	1	84.80	85.40	1	3,241	0.03%
2022/08/26	8	86.89	2	86.00	86.10	6	3,237	0.19%
2022/08/25	0	87.80	0	0.00	87.70	0	3,223	0.00%
2022/08/24	3.1	87.91	5	88.26	88.20	-1.9	3,225	-0.06%
2022/08/23	1	86.99	0	0.00	86.60	1	3,215	0.03%
2022/08/22	1.1	85.09	1	85.50	86.20	0.1	3,253	0.00%
2022/08/19	5.2	84.59	2	85.90	86.50	3.2	3,243	0.10%
2022/08/18	11.7	83.82	5	83.92	83.90	6.7	3,198	0.21%
2022/08/17	14	90.09	10.2	92.46	88.00	3.9	3,013	0.13%
2022/08/16	1	97.50	0	0.00	97.70	1	2,843	0.04%
2022/08/15	0	0.00	1	101.00	101.00	-1	2,818	-0.04%
2022/08/11	0.1	99.90	0	0.00	99.10	0.1	2,927	0.00%
2022/08/09	0.2	101.00	25	100.12	101.00	-24.8	2,968	-0.84%
2022/08/08	11	99.80	0	0.00	100.00	11	3,027	0.36%
2022/08/04	0.1	98.00	2.1	98.14	97.20	-2	3,186	-0.06%
2022/08/03	2	99.55	17	99.90	99.90	-15	3,194	-0.47%
2022/08/02	0.1	99.20	1	98.50	98.90	-0.9	3,214	-0.03%
2022/08/01	1.6	102.88	0	0.00	101.50	1.6	3,236	0.05%
2022/07/28	1	101.00	0	0.00	100.50	1	3,278	0.03%
2022/07/27	1.1	99.91	2	100.20	101.00	-0.9	3,344	-0.03%
2022/07/26	1.2	99.71	1	100.00	99.40	0.2	3,399	0.01%
2022/07/25	1.2	101.33	0	0.00	100.00	1.2	3,457	0.03%
2022/07/22	9	99.22	0	0.00	98.00	9	3,576	0.25%
2022/07/21	1	97.50	0	0.00	97.80	1	3,745	0.03%
2022/07/20	5	97.50	2	97.30	97.40	3	4,535	0.07%
2022/07/19	2	96.60	1	97.40	97.40	1	4,609	0.02%
2022/07/18	0	93.80	0	0.00	94.50	0	4,654	0.00%
2022/07/15	0	95.00	0	0.00	94.40	0	4,720	0.00%
2022/07/14	1	95.00	0	0.00	96.30	1	4,833	0.02%
2022/07/13	2	96.70	0	0.00	96.40	2	4,957	0.04%
2022/07/12	0.2	98.35	0	0.00	98.00	0.2	5,311	0.00%
2022/07/07	2	106.00	1	107.00	106.00	1	6,067	0.02%
2022/07/05	17.2	113.30	2	113.25	112.50	15.2	6,141	0.25%
2022/07/04	1	112.50	0	0.00	112.50	1	6,096	0.02%
2022/07/01	0	0.00	8	110.38	109.00	-8	6,082	-0.13%
2022/06/30	10	111.40	4	111.88	110.50	6	6,034	0.10%
2022/06/29	0	0.00	3	110.00	110.50	-3	6,062	-0.05%
2022/06/28	4.2	110.17	7	109.79	108.50	-2.8	6,091	-0.05%
2022/06/27	2	107.50	1	108.00	108.00	1	6,062	0.02%
2022/06/24	1.1	105.00	2	105.25	107.50	-0.9	6,191	-0.02%
2022/06/22	3	101.33	1	100.00	99.70	2	6,360	0.03%
2022/06/20	0.1	100.00	0	0.00	99.80	0.1	6,562	0.00%
2022/06/17	1.2	102.84	3	100.33	101.00	-1.8	6,524	-0.03%
2022/06/16	2.1	107.00	0	0.00	105.50	2.1	6,414	0.03%
2022/06/15	3.1	113.52	1	108.00	108.00	2.1	6,386	0.03%
2022/06/14	0.1	110.00	0	0.00	110.00	0.1	6,176	0.00%
2022/06/10	0	0.00	2	113.50	113.50	-2	6,130	-0.03%
2022/06/08	3	113.00	0	114.50	113.50	3	6,089	0.05%
2022/06/07	2	112.75	0	0.00	114.00	2	6,089	0.03%
2022/06/02	0	0.00	1	113.50	112.50	-1	6,122	-0.02%
2022/05/30	1.1	117.40	1	116.00	116.50	0.1	6,120	0.00%
2022/05/27	1	113.00	1	113.50	113.00	0	6,065	0.00%
2022/05/26	1	113.00	0	0.00	112.50	1	6,065	0.02%
2022/05/24	2.1	116.93	2	116.00	114.50	0.1	6,028	0.00%
2022/05/23	0	0.00	2	119.25	119.50	-2	5,968	-0.03%
2022/05/20	7	121.71	5	120.30	117.50	2	5,961	0.03%
2022/05/19	1	117.50	1	116.50	119.00	0	5,901	0.00%
2022/05/13	2	116.50	2	117.75	116.00	0	5,750	0.00%
2022/05/12	0	114.00	0.2	111.00	112.00	-0.1	5,612	0.00%
2022/05/10	1	115.50	1	114.00	117.50	0	5,551	0.00%
2022/05/09	7.1	117.29	1.3	116.90	116.00	5.8	5,528	0.10%
2022/05/06	1.2	121.55	1.2	120.00	119.50	0	5,498	0.00%
2022/05/05	1	122.00	0	0.00	122.00	1	5,479	0.02%
2022/05/04	1	120.50	7	121.93	120.50	-6	5,462	-0.11%
2022/05/03	3	124.00	3	124.17	123.50	0	5,418	0.00%
2022/04/29	4	127.38	1	129.50	127.50	3	5,388	0.06%
2022/04/28	12	130.67	1	125.50	125.00	11	5,336	0.21%
2022/04/27	10	130.70	9.1	131.83	134.00	0.9	5,177	0.02%
2022/04/26	35.1	132.34	68	133.11	133.50	-32.9	5,001	-0.66%
2022/04/25	32	128.45	13	124.85	127.50	19	4,210	0.45%
2022/04/22	10	129.15	3	129.83	128.50	7	4,124	0.17%
2022/04/21	3	130.33	8	131.31	127.50	-5	4,080	-0.12%
2022/04/20	9	131.33	5.1	130.41	131.00	4	4,037	0.10%
2022/04/19	4	132.75	5	133.90	133.50	-1	3,920	-0.03%
2022/04/18	8.2	131.33	11.1	132.40	132.50	-2.9	3,801	-0.08%
2022/04/15	15.2	129.33	21.6	128.81	130.50	-6.4	3,517	-0.18%
2022/04/14	12.2	122.59	59.1	122.58	124.00	-47	3,058	-1.54%
2022/04/13	4	118.63	0.2	117.50	117.50	3.8	2,849	0.13%
2022/04/12	1.3	117.15	8	118.00	118.50	-6.7	2,793	-0.24%
2022/04/11	5	118.00	4	115.50	115.00	1	2,716	0.04%
2022/04/08	0	0.00	7	116.07	116.50	-7	2,684	-0.26%
2022/04/07	0	0.00	16	114.34	112.00	-16	2,655	-0.60%
2022/04/06	8	116.19	3	115.67	115.00	5	2,628	0.19%
2022/04/01	15	114.00	7	115.50	115.50	8	2,591	0.31%
2022/03/31	7	113.57	1	115.50	111.00	6	2,490	0.24%
2022/03/30	1.1	112.59	1	112.50	112.50	0.1	2,432	0.00%
2022/03/29	15	114.50	0	0.00	113.50	15	2,388	0.63%
2022/03/28	4.2	117.73	14	120.89	121.50	-9.8	2,230	-0.44%
2022/03/25	22	119.02	2.1	119.98	119.00	20	2,145	0.93%
2022/03/24	13.3	114.81	10.1	119.38	119.50	3.2	2,259	0.14%
2022/03/23	1	112.00	1	111.50	111.50	0	2,226	0.00%
2022/03/21	1	110.50	1	110.50	109.50	0	2,209	0.00%
2022/03/17	1	106.50	0	0.00	107.50	1	2,193	0.05%
2022/03/14	1	106.50	0	0.00	107.50	1	2,210	0.05%
2022/03/10	3	107.00	1	108.00	106.50	2	2,216	0.09%
2022/03/09	1.1	106.50	0	0.00	105.50	1.1	2,212	0.05%
2022/03/08	2	106.25	0.2	106.00	105.00	1.8	2,187	0.08%
2022/03/07	1	109.00	0	0.00	108.00	1	2,158	0.05%
2022/03/04	1.1	112.55	0.1	114.00	112.00	1.1	2,133	0.05%
2022/03/03	0	0.00	1	114.00	114.00	-1	2,133	-0.05%
2022/02/25	0.1	109.00	0	0.00	108.50	0.1	2,217	0.00%
2022/02/24	2	110.25	1	109.50	108.50	1	2,224	0.04%
2022/02/22	2	111.75	1	113.00	111.50	1	2,257	0.04%
2022/02/21	2	115.00	0	0.00	113.50	2	2,253	0.09%
2022/02/18	0.1	111.00	2	111.00	111.50	-1.9	2,228	-0.09%
2022/02/17	1	110.00	0	0.00	110.50	1	2,241	0.04%
2022/02/14	1.2	109.50	0	0.00	110.00	1.2	2,309	0.05%
2022/02/11	1	111.00	0	0.00	111.50	1	2,342	0.04%
2022/02/10	2	111.00	0	0.00	112.00	2	2,366	0.08%
2022/02/09	0.1	110.00	0.1	110.50	110.50	0	2,447	0.00%
2022/02/08	5	110.00	10.1	110.75	110.50	-5.1	2,457	-0.21%
2022/02/07	0	0.00	5	110.00	110.00	-5	2,461	-0.20%
2022/01/26	1	105.50	1	106.00	106.00	0	2,482	0.00%
2022/01/25	13.1	107.04	53.3	107.63	105.50	-40.2	2,498	-1.61%
2022/01/24	18.2	109.34	0	0.00	109.00	18.2	2,524	0.72%
2022/01/21	4.1	112.00	34	113.44	111.00	-29.9	2,549	-1.17%
2022/01/20	34	113.41	0	0.00	113.50	34	2,657	1.28%
2022/01/19	3	114.67	0	0.00	112.50	3	2,676	0.11%
2022/01/18	19	116.05	5	115.50	115.50	14	2,674	0.52%
2022/01/17	18	114.17	1	115.00	114.00	17	2,671	0.64%
2022/01/14	2.1	115.43	2	115.00	115.00	0.1	2,695	0.00%
2022/01/13	4.2	118.19	2	116.51	116.00	2.2	2,717	0.08%
2022/01/12	0.1	115.08	0	0.00	116.00	0.1	2,715	0.00%
2022/01/11	2	118.00	40	117.50	116.50	-38	2,728	-1.39%
2022/01/10	3.3	117.58	5.1	119.87	121.00	-1.8	2,728	-0.06%
2022/01/07	1.2	116.15	5	117.50	116.50	-3.8	2,746	-0.14%
2022/01/06	1	113.50	3.1	114.32	114.50	-2.1	2,795	-0.08%
2022/01/05	5.1	113.29	1	112.50	112.00	4.1	2,868	0.14%
2022/01/04	6	113.17	0	0.00	113.00	6	2,989	0.20%
2022/01/03	11.1	112.42	0	0.00	114.00	11.1	3,122	0.36%
2021/12/30	5	110.60	3	110.50	110.50	2	3,396	0.06%
2021/12/29	12	110.29	5	110.00	111.00	7	4,067	0.17%
2021/12/28	4.1	109.63	2	110.25	110.50	2.1	4,345	0.05%
2021/12/24	1	111.00	0	0.00	110.50	1	5,362	0.02%
2021/12/22	6	113.00	39	112.05	112.00	-33	5,612	-0.59%
2021/12/21	5.1	113.50	0	0.00	114.00	5.1	5,597	0.09%
2021/12/20	36.1	117.66	0	116.00	114.00	36.1	5,569	0.65%
2021/12/17	14.3	114.58	13.2	116.84	116.50	1.1	5,313	0.02%
2021/12/13	0	110.00	0	0.00	110.00	0	5,102	0.00%
2021/12/10	1.1	109.05	0	0.00	108.50	1.1	5,104	0.02%
2021/12/06	0	0.00	0.2	110.00	110.50	-0.2	5,157	0.00%
2021/12/03	1	113.00	1.1	110.62	110.50	-0.1	5,182	0.00%
2021/11/29	0	109.00	0	0.00	109.00	0	5,193	0.00%
2021/11/24	9	113.44	3	112.83	112.00	6	5,212	0.12%
2021/11/23	0	112.00	0	0.00	111.00	0	5,118	0.00%
2021/11/22	2	111.25	0	0.00	109.50	2	5,143	0.04%
2021/11/19	0.1	111.50	3	111.83	111.50	-2.9	5,154	-0.06%
2021/11/18	0	0.00	1	107.50	109.00	-1	5,126	-0.02%
2021/11/17	2	108.53	0	0.00	107.50	2	5,138	0.04%
2021/11/15	1	109.00	0	0.00	109.00	1	5,155	0.02%
2021/11/12	0	0.00	12	112.08	111.00	-12	5,142	-0.23%
2021/11/11	0	0.00	4	113.50	112.50	-4	5,132	-0.08%
2021/11/09	1	113.50	0	0.00	114.50	1	5,111	0.02%
2021/11/08	1	116.50	1.4	115.84	114.00	-0.4	5,101	-0.01%
2021/11/05	0	0.00	2.3	110.89	110.50	-2.3	5,044	-0.04%
2021/11/04	2.1	112.86	2	112.00	110.50	0.1	5,066	0.00%
2021/11/02	0	0.00	3	113.99	111.50	-3	5,088	-0.06%
2021/11/01	17	116.00	2.1	115.27	115.00	14.9	5,076	0.29%
2021/10/29	0	113.00	0	0.00	113.00	0	5,063	0.00%
2021/10/28	7	114.00	5.1	114.01	114.00	1.9	5,017	0.04%
2021/10/26	2	107.50	1	106.50	106.00	1	4,881	0.02%
2021/10/25	2	105.50	2	106.00	105.50	0	4,873	0.00%
2021/10/22	2.1	105.76	2	105.50	105.50	0.1	4,896	0.00%
2021/10/21	4	107.75	10	107.00	108.00	-6	4,909	-0.12%
2021/10/20	2.2	108.10	1	109.50	106.50	1.2	4,874	0.02%
2021/10/19	13.1	107.62	1	107.50	108.00	12.1	4,845	0.25%
2021/10/18	2	109.26	1	107.00	107.50	1	4,837	0.02%
2021/10/15	0.1	108.64	0	0.00	110.50	0.1	4,826	0.00%
2021/10/14	12.2	114.84	6	115.42	111.50	6.2	4,733	0.13%
2021/10/13	7.1	114.56	8	114.94	118.00	-0.9	4,607	-0.02%
2021/10/12	4	118.00	1	121.50	113.00	3	4,523	0.07%
2021/10/08	2	121.25	2	120.25	121.00	0	4,420	0.00%
2021/10/07	8.1	118.48	3	120.17	123.50	5.1	4,316	0.12%
2021/10/06	20	126.53	25.4	127.84	122.00	-5.4	4,053	-0.13%
2021/10/05	5.4	117.72	3.1	118.77	123.50	2.3	3,406	0.07%
2021/10/04	20	118.63	39.2	117.22	121.50	-19.2	3,164	-0.61%
2021/10/01	17	118.50	19.1	117.77	113.00	-2.1	2,791	-0.07%
2021/09/30	4.1	113.18	5.1	113.82	116.50	-0.9	2,257	-0.04%
2021/09/29	1	107.50	3	108.00	106.00	-2	2,115	-0.09%
2021/09/27	15	103.50	0	0.00	103.00	15	2,268	0.66%
2021/09/23	1	102.50	0	0.00	102.00	1	2,481	0.04%
2021/09/22	0.1	102.00	3	101.50	102.50	-2.9	2,597	-0.11%
2021/09/16	0	104.00	0	0.00	104.00	0	2,764	0.00%
2021/09/15	3	105.67	0	0.00	104.50	3	2,857	0.10%
2021/09/14	1	105.50	1	106.50	105.00	0	3,029	0.00%
2021/09/13	13	108.23	1	109.00	108.00	12	3,427	0.35%
2021/09/10	1	110.00	1	109.50	109.50	0	3,531	0.00%
2021/09/09	0	0.00	1	106.50	106.50	-1	3,588	-0.03%
2021/09/08	3	103.18	0	0.00	103.00	3	3,798	0.08%
2021/09/07	1	107.50	0	0.00	107.00	1	4,045	0.02%
2021/09/06	1	106.00	1	106.50	106.50	0	4,273	0.00%
2021/09/03	0	109.50	0	0.00	108.50	0	4,632	0.00%
2021/09/01	3	112.00	4	111.00	111.00	-1	5,140	-0.02%
2021/08/30	1	110.50	0	0.00	112.00	1	5,221	0.02%
2021/08/26	4	117.25	3	116.00	115.00	1	5,594	0.02%
2021/08/24	0	0.00	0.3	108.50	110.50	-0.3	5,669	-0.01%
2021/08/20	0.1	108.50	0	108.50	108.50	0.1	5,868	0.00%
2021/08/19	1	111.00	0.1	113.06	110.00	0.9	5,888	0.02%
2021/08/17	0.1	113.50	2.6	113.65	112.50	-2.5	5,908	-0.04%
2021/08/16	0	0.00	1	114.00	113.00	-1	5,915	-0.02%
2021/08/13	0	0.00	1.1	115.45	116.00	-1.1	5,921	-0.02%
2021/08/11	1.1	117.90	0	0.00	114.50	1.1	5,995	0.02%
2021/08/10	1	117.00	0.5	116.63	115.50	0.5	6,044	0.01%
2021/08/09	0	0.00	4	119.75	119.50	-4	6,130	-0.07%
2021/08/06	2	116.50	0	0.00	116.50	2	6,187	0.03%
2021/08/04	13.1	119.00	58	120.17	118.50	-44.9	6,460	-0.69%
2021/07/28	2	121.25	0	0.00	123.00	2	7,292	0.03%
2021/07/27	5	122.50	0	0.00	121.00	5	7,352	0.07%
2021/07/23	5.2	127.13	2	126.50	126.50	3.2	7,531	0.04%
2021/07/22	1	128.50	1	126.50	126.50	0	7,517	0.00%
2021/07/21	17.2	130.13	15	132.40	127.50	2.2	7,536	0.03%
2021/07/20	5	130.00	13	128.65	129.00	-8	7,521	-0.11%
2021/07/19	0	0.00	1.1	129.50	129.50	-1.1	7,501	-0.01%
2021/07/16	20	128.75	11	130.86	128.00	9	7,575	0.12%
2021/07/15	1	128.50	10	131.00	131.00	-9	7,606	-0.12%
2021/07/14	2	124.02	2.2	127.05	126.50	-0.2	7,680	0.00%
2021/07/13	11	130.09	2	126.25	126.00	9	7,810	0.12%
2021/07/09	2.1	129.02	0	0.00	129.00	2.1	7,879	0.03%
2021/07/08	0	0.00	1	132.50	133.50	-1	7,911	-0.01%
2021/07/07	6.1	131.75	5	131.30	130.50	1.1	7,908	0.01%
2021/07/06	3	134.33	3.1	134.69	134.00	-0.1	7,945	0.00%
2021/07/05	24.1	136.33	18.1	137.91	136.00	5.9	7,924	0.07%
2021/07/02	3	130.67	12	132.58	133.50	-9	7,828	-0.11%
2021/07/01	4.2	132.50	8	129.75	129.50	-3.8	7,797	-0.05%
2021/06/30	27.1	134.06	42.1	134.83	134.00	-15	7,705	-0.19%
2021/06/29	44	134.18	23	133.28	131.50	21	7,616	0.28%
2021/06/28	10	131.50	17	132.62	131.50	-7	7,515	-0.09%
2021/06/25	3.1	134.56	14.1	133.87	131.50	-11	7,436	-0.15%
2021/06/24	17	134.56	14	135.96	134.50	3	7,399	0.04%
2021/06/23	29.3	136.96	18	136.39	134.00	11.3	7,310	0.15%
2021/06/22	18.1	138.89	23.2	139.68	137.50	-5.1	7,170	-0.07%
2021/06/21	22	131.55	17	132.91	133.50	5	6,799	0.07%
2021/06/18	17	132.41	20	132.48	132.50	-3	6,703	-0.04%
2021/06/17	24.2	134.44	24	133.54	132.50	0.2	6,614	0.00%
2021/06/16	81	133.22	73	133.53	132.50	8	6,410	0.12%
2021/06/15	24	129.63	21.2	129.34	130.00	2.8	6,149	0.05%
2021/06/11	18	125.75	49	126.93	124.50	-31	5,929	-0.52%
2021/06/10	3	123.50	4	122.38	121.50	-1	5,562	-0.02%
2021/06/09	10	113.91	41	116.63	123.50	-31	5,306	-0.58%
2021/06/08	11	112.95	0	0.00	112.50	11	5,065	0.22%
2021/06/07	10	113.80	5	113.00	111.50	5	5,059	0.10%
2021/06/04	43.5	121.44	49.5	121.44	116.00	-6	4,986	-0.12%
2021/06/03	1	114.50	8	115.88	116.00	-7	4,642	-0.15%
2021/06/01	0	0.00	2	114.00	113.50	-2	4,574	-0.04%
2021/05/31	10	112.95	3	111.17	110.50	7	4,564	0.15%
2021/05/28	12	107.25	12	107.54	106.00	0	4,450	0.00%
2021/05/27	0	0.00	2	105.25	105.50	-2	4,400	-0.05%
2021/05/26	0	102.50	1	104.00	104.50	-1	4,505	-0.02%
2021/05/24	0	0.00	2	103.50	103.50	-2	4,519	-0.04%
2021/05/21	1	102.51	5	102.00	104.00	-4	4,565	-0.09%
2021/05/20	1	105.00	0	0.00	101.50	1	4,619	0.02%
2021/05/19	7	107.71	14	106.93	106.00	-7	4,617	-0.15%
2021/05/18	13	103.45	3	102.17	104.50	10	4,604	0.22%
2021/05/17	11.1	98.06	17	100.28	95.50	-5.9	4,577	-0.13%
2021/05/13	4	103.75	11	100.69	106.00	-7	4,390	-0.16%
2021/05/12	3	104.85	0.3	105.00	105.50	2.7	4,288	0.06%
2021/05/11	49.2	121.16	55	118.77	116.00	-5.8	4,090	-0.14%
2021/05/10	41.2	123.51	29.1	123.09	122.50	12.1	3,867	0.31%
2021/05/07	11	118.32	8	116.94	116.50	3	3,558	0.08%
2021/05/06	3	113.00	5	116.40	119.00	-2	3,469	-0.06%
2021/05/05	0.2	109.50	1	108.00	109.00	-0.8	3,343	-0.02%
2021/05/04	3	109.17	6	107.75	106.50	-3	3,356	-0.09%
2021/05/03	26.1	117.18	23	118.04	112.00	3.1	3,386	0.09%
2021/04/29	10.3	116.25	9	115.89	116.00	1.3	3,283	0.04%
2021/04/27	3.5	115.50	3	115.67	114.00	0.5	3,268	0.02%
2021/04/26	5	115.50	5	115.00	115.00	0	3,267	0.00%
2021/04/23	2	112.25	1	112.00	112.00	1	3,305	0.03%
2021/04/22	34.1	116.32	40	111.75	112.00	-6	3,332	-0.18%
2021/04/21	23	117.59	2	116.50	116.50	21	3,284	0.64%
2021/04/20	16	118.66	12	117.00	117.50	4	3,261	0.12%
2021/04/19	31	118.32	33.1	118.74	119.00	-2.1	3,242	-0.06%
2021/04/16	0	0.00	7	114.36	114.00	-7	3,150	-0.22%
2021/04/15	2	113.50	2	113.00	112.00	0	3,155	0.00%
2021/04/14	0	0.00	32.1	108.48	110.50	-32.1	3,196	-1.00%
2021/04/13	15	113.20	1	113.00	110.50	14	3,157	0.44%
2021/04/12	13	109.42	5	112.40	112.00	8	3,162	0.25%
2021/04/09	15	107.73	11	108.50	108.00	4	3,138	0.13%
2021/04/08	1	111.50	4	110.38	110.50	-3	3,123	-0.10%
2021/04/07	3	108.00	3	108.33	108.00	0	3,132	0.00%
2021/04/06	24.3	105.78	21	106.48	106.50	3.3	3,160	0.10%
2021/04/01	10	105.00	10	106.00	106.00	0	3,207	0.00%
2021/03/31	53	107.37	0	0.00	106.00	53	3,224	1.64%
2021/03/30	3	106.20	1	107.00	108.50	2	3,245	0.06%
2021/03/29	2	104.75	0	0.00	105.50	2	3,277	0.06%
2021/03/25	2	105.75	1	105.00	105.00	1	3,485	0.03%
2021/03/24	4	107.38	0	0.00	106.00	4	3,537	0.11%
2021/03/23	1	109.50	0	0.00	109.50	1	3,558	0.03%
2021/03/22	2	110.75	0	0.00	111.00	2	3,572	0.06%
2021/03/18	1	114.00	0	0.00	113.50	1	3,700	0.03%
2021/03/16	0	113.50	0	0.00	112.00	0	3,793	0.00%
2021/03/15	0	0.00	1	112.50	112.50	-1	3,836	-0.03%
2021/03/12	7	112.79	0	0.00	112.00	7	3,859	0.18%
2021/03/10	0	0.00	1	113.00	113.50	-1	3,905	-0.03%
2021/03/04	3	116.00	2	113.00	113.00	1	4,113	0.02%
2021/03/03	0	0.00	2	113.50	114.00	-2	4,160	-0.05%
2021/03/02	0	0.00	2	116.00	113.50	-2	4,227	-0.05%
2021/02/26	5	118.20	6	118.75	114.00	-1	4,366	-0.02%
2021/02/25	1	114.50	0	0.00	115.00	1	4,307	0.02%
2021/02/24	2	115.25	1	114.00	114.00	1	4,359	0.02%
2021/02/23	7	115.07	7	115.86	115.50	0	4,389	0.00%
2021/02/22	1	113.00	4.4	114.08	115.00	-3.4	4,366	-0.08%
2021/02/19	0	0.00	2	110.75	111.50	-2	4,314	-0.05%
2021/02/18	1	109.50	11	110.82	109.50	-10	4,362	-0.23%
2021/02/17	0	0.00	3	107.00	108.00	-3	4,402	-0.07%
2021/02/05	1	104.00	2	104.00	103.50	-1	4,388	-0.02%
2021/02/01	3	99.93	4	102.25	104.00	-1	4,622	-0.02%
2021/01/29	4	102.50	0	0.00	100.50	4	4,630	0.09%
2021/01/27	0	0.00	2	106.50	106.50	-2	4,791	-0.04%
2021/01/26	2	108.50	4	108.50	109.00	-2	4,830	-0.04%
2021/01/25	2.1	109.76	16	109.84	110.50	-14	4,821	-0.29%
2021/01/22	0.1	104.86	25	102.76	105.00	-24.9	4,748	-0.53%
2021/01/21	11	100.45	1	99.90	100.50	10	4,716	0.21%
2021/01/20	18	101.72	0	0.00	100.00	18	4,804	0.37%
2021/01/19	2	102.50	3	103.33	103.00	-1	4,809	-0.02%
2021/01/18	6	101.10	17	101.88	102.50	-11	4,802	-0.23%
2021/01/15	18.1	100.59	1	102.00	100.50	17.1	4,794	0.36%
2021/01/14	0	0.00	13	105.77	103.50	-13	4,842	-0.27%
2021/01/13	1	103.50	2	102.75	102.50	-1	4,830	-0.02%
2021/01/12	20.1	103.15	1	103.50	101.50	19.1	4,904	0.39%
2021/01/11	4	106.13	0	0.00	106.00	4	4,880	0.08%
2021/01/08	5.1	110.50	0	0.00	109.00	5.1	4,914	0.10%
2021/01/07	0	0.00	1	111.00	113.50	-1	4,952	-0.02%
2021/01/06	1	108.50	1	109.00	106.50	0	5,136	0.00%
2021/01/05	6	110.83	6.1	111.17	110.00	-0.1	5,662	0.00%
2021/01/04	3	106.00	9.4	106.59	109.50	-6.4	5,885	-0.11%
2020/12/31	1.1	108.03	0	0.00	107.00	1.1	5,926	0.02%
2020/12/30	2	108.00	0	0.00	109.00	2	6,274	0.03%
2020/12/29	0.1	109.50	2	109.00	109.00	-1.9	6,638	-0.03%
2020/12/28	3	109.50	2	110.00	110.00	1	6,673	0.01%
2020/12/25	2	113.00	0.2	112.50	112.50	1.8	6,715	0.03%
2020/12/24	3	113.67	0	0.00	113.00	3	6,845	0.04%
2020/12/23	5	113.40	2	113.50	113.50	3	7,092	0.04%
2020/12/22	8.4	119.70	6	119.58	113.50	2.4	7,963	0.03%
2020/12/21	2	117.75	1	118.50	118.50	1	7,993	0.01%
2020/12/18	2.2	113.04	0	0.00	112.00	2.2	8,037	0.03%
2020/12/17	7.1	110.01	1	109.50	110.50	6.1	8,124	0.07%
2020/12/16	0.2	113.00	1	113.50	114.00	-0.8	8,311	-0.01%
2020/12/15	8.1	114.92	1	117.00	111.50	7.1	8,619	0.08%
2020/12/14	12	117.83	1	117.50	116.50	11	8,628	0.13%
2020/12/11	12	120.38	2.5	120.30	120.00	9.5	8,708	0.11%
2020/12/10	4	122.50	1	124.00	121.50	3	8,802	0.03%
2020/12/09	5.1	122.01	1	123.00	122.00	4.1	9,052	0.04%
2020/12/08	1	121.50	0	0.00	121.50	1	9,665	0.01%
2020/12/07	2	122.25	2	123.00	122.50	0	9,957	0.00%
2020/12/04	5	124.80	12	124.13	124.00	-7	10,280	-0.07%
2020/12/03	0	0.00	6	128.25	126.00	-6	10,551	-0.06%
2020/12/02	3	126.33	4	128.50	126.00	-1	11,057	-0.01%
2020/12/01	6	129.42	0	0.00	128.50	6	11,168	0.05%
2020/11/30	18	131.33	28	133.25	130.50	-10	11,330	-0.09%
2020/11/27	10	129.05	3	128.50	129.00	7	11,394	0.06%
2020/11/26	1.3	127.12	1	128.50	127.00	0.3	11,696	0.00%
2020/11/25	42.9	123.82	51	123.75	125.50	-8.1	12,113	-0.07%
2020/11/24	10	120.30	5	121.50	120.00	5	12,092	0.04%
2020/11/23	11	121.73	6	122.58	122.00	5	12,418	0.04%
2020/11/20	11	123.36	3.2	122.87	123.50	7.8	12,613	0.06%
2020/11/19	38	126.14	27	126.69	126.00	11	12,815	0.09%
2020/11/18	0	0.00	2	124.50	124.50	-2	13,059	-0.02%
2020/11/17	4	124.75	0	0.00	124.00	4	13,204	0.03%
2020/11/16	16.7	127.39	8.2	126.49	125.50	8.5	13,334	0.06%
2020/11/13	22	129.43	1	129.50	130.00	21	13,382	0.16%
2020/11/12	7	128.71	0	0.00	128.50	7	13,825	0.05%
2020/11/10	29	130.64	10	131.50	130.50	19	13,956	0.14%
2020/11/09	8	134.50	3	134.67	134.00	5	14,046	0.04%
2020/11/06	1	131.50	16	131.63	131.00	-15	13,998	-0.11%
2020/11/05	18	132.00	18	131.06	130.00	0	14,170	0.00%
2020/11/04	15	131.83	12	132.71	129.50	3	14,447	0.02%
2020/11/03	10	132.00	12	133.50	131.50	-2	14,817	-0.01%
2020/11/02	17.1	127.97	14	127.50	127.50	3.1	14,818	0.02%
2020/10/30	3	134.50	1.7	130.00	130.00	1.3	14,818	0.01%
2020/10/29	0	0.00	2	133.00	132.00	-2	14,959	-0.01%
2020/10/28	11.5	133.70	20	134.50	133.50	-8.5	14,980	-0.06%
2020/10/27	6	132.00	0	0.00	132.00	6	14,965	0.04%
2020/10/26	4	131.13	1	130.50	130.00	3	15,370	0.02%
2020/10/23	4	131.63	11	132.18	132.00	-7	15,697	-0.04%
2020/10/22	24.3	129.06	24.2	129.97	131.00	0	15,679	0.00%
2020/10/21	2	133.50	2	133.00	132.00	0	15,659	0.00%
2020/10/20	24	131.67	18	132.03	132.50	6	15,711	0.04%
2020/10/19	4	135.13	0	0.00	135.00	4	15,682	0.03%
2020/10/16	19	136.29	5	135.10	134.50	14	15,822	0.09%
2020/10/15	16.3	139.60	17	140.59	138.00	-0.7	15,821	0.00%
2020/10/14	8	141.19	10	142.05	141.50	-2	15,766	-0.01%
2020/10/13	26.1	141.89	11	142.00	139.50	15.1	15,613	0.10%
2020/10/12	14.7	135.06	42	137.17	139.00	-27.4	15,189	-0.18%
2020/10/08	16.4	136.21	11	136.95	135.00	5.4	15,200	0.04%
2020/10/07	31	137.26	32.3	137.95	135.50	-1.3	15,128	-0.01%
2020/10/06	11.1	135.94	22.3	136.47	138.00	-11.1	14,831	-0.07%
2020/10/05	13	128.04	13	128.38	130.00	0	14,654	0.00%
2020/09/30	3	125.33	2	124.50	128.00	1	14,650	0.01%
2020/09/29	14	123.79	14	123.82	125.00	0	14,619	0.00%
2020/09/28	29.2	124.94	23	124.83	124.00	6.2	14,564	0.04%
2020/09/25	61	132.11	53.4	130.98	123.50	7.6	14,299	0.05%
2020/09/24	18	130.17	17	132.88	131.00	1	13,382	0.01%
2020/09/23	21	132.14	17	131.24	133.00	4	13,238	0.03%
2020/09/22	16	130.88	15.2	132.37	130.00	0.8	13,125	0.01%
2020/09/21	25.2	133.28	13	134.54	132.00	12.2	13,008	0.09%
2020/09/18	27	132.78	34	133.00	135.00	-7	12,802	-0.05%
2020/09/17	32	130.34	30	130.37	129.00	2	12,474	0.02%
2020/09/16	4.4	128.94	10	131.50	132.00	-5.7	12,394	-0.05%
2020/09/15	4	129.25	1	129.00	129.50	3	12,266	0.02%
2020/09/14	30	128.00	26	129.44	129.00	4	12,154	0.03%
2020/09/11	36	132.81	37	134.28	130.50	-1	11,857	-0.01%
2020/09/10	19	131.87	11	132.68	133.50	8	11,230	0.07%
2020/09/09	21	129.07	22	128.27	134.00	-1	10,947	-0.01%
2020/09/08	37	128.74	16	127.72	127.00	21	10,630	0.20%
2020/09/07	20	133.63	29	132.60	132.50	-9	10,371	-0.09%
2020/09/04	14	124.46	43	122.47	124.00	-29	9,944	-0.29%
2020/09/03	19.2	124.27	12	124.96	124.50	7.2	9,887	0.07%
2020/09/02	2	121.50	30	122.23	123.50	-28	9,735	-0.29%
2020/09/01	37	123.55	15	123.77	120.00	22	9,670	0.23%
2020/08/31	16.2	119.75	44	119.89	123.00	-27.8	9,339	-0.30%
2020/08/28	3	113.00	3	114.17	113.50	0	8,874	0.00%
2020/08/27	9	116.11	6	114.50	113.50	3	8,776	0.03%
2020/08/26	9	111.11	8	111.75	113.50	1	8,455	0.01%
2020/08/25	16.2	109.52	19	109.32	108.00	-2.8	8,298	-0.03%
2020/08/24	7.2	104.12	12	104.50	108.00	-4.8	8,316	-0.06%
2020/08/21	12	100.88	9	102.56	102.50	3	8,429	0.04%
2020/08/20	21	101.41	4	100.73	99.00	17	8,356	0.20%
2020/08/19	3	105.50	3	106.17	105.50	0	8,192	0.00%
2020/08/18	20.2	106.87	29	106.36	105.00	-8.8	8,084	-0.11%
2020/08/17	6	100.67	0	0.00	101.00	6	7,657	0.08%
2020/08/14	3	100.00	2	98.60	98.50	1	7,612	0.01%
2020/08/13	15	98.05	8	98.10	99.40	7	7,588	0.09%
2020/08/12	12	99.56	20	98.91	98.20	-8	7,538	-0.11%
2020/08/11	7	99.51	8	100.55	99.10	-1	7,552	-0.01%
2020/08/10	43	100.35	28	100.62	98.40	15	7,429	0.20%
2020/08/07	35.2	97.29	30	97.39	100.00	5.2	7,137	0.07%
2020/08/06	7	94.01	2	93.60	93.70	5	6,803	0.07%
2020/08/05	2	93.40	2	93.55	93.60	0	6,815	0.00%
2020/08/04	13	95.57	13	94.95	94.00	0	6,837	0.00%
2020/08/03	4	92.48	2	92.45	93.00	2	6,713	0.03%
2020/07/31	2	92.60	5	91.90	92.20	-3	6,772	-0.04%
2020/07/30	47	94.06	39	94.82	93.50	8	7,089	0.11%
2020/07/29	3	92.60	23	92.44	92.80	-20	7,121	-0.28%
2020/07/28	1	88.20	16	88.50	87.60	-15	6,862	-0.22%
2020/07/27	2	89.70	2	89.45	89.30	0	6,882	0.00%
2020/07/24	5	90.60	7	88.07	87.70	-2	6,840	-0.03%
2020/07/23	8	89.24	7	89.40	89.60	1	6,813	0.01%
2020/07/22	10	90.73	0	0.00	88.40	10	6,770	0.15%
2020/07/21	2	88.45	1	88.80	89.10	1	6,617	0.02%
2020/07/17	0	0.00	2	88.50	86.60	-2	6,502	-0.03%
2020/07/16	2	87.20	24	87.56	88.00	-22	6,434	-0.34%
2020/07/15	4	87.73	18	86.87	85.50	-14	6,338	-0.22%
2020/07/14	4	83.90	5	84.18	83.70	-1	6,094	-0.02%
2020/07/13	7	85.21	3	85.90	84.50	4	6,103	0.07%
2020/07/10	19	85.47	13	85.62	85.20	6	6,061	0.10%
2020/07/09	24	84.40	15	84.88	83.70	9	5,844	0.15%
2020/07/08	2	80.80	1	82.80	82.50	1	5,863	0.02%
2020/07/07	5	83.42	5	81.40	81.50	0	5,885	0.00%
2020/07/03	3	84.90	2	85.15	84.80	1	5,902	0.02%
2020/07/02	4	84.83	0	0.00	84.70	4	5,995	0.07%
2020/07/01	0	0.00	2	84.55	85.40	-2	6,078	-0.03%
2020/06/30	5	83.62	3	83.40	83.80	2	6,148	0.03%
2020/06/29	13	86.30	6	86.22	85.00	7	6,218	0.11%
2020/06/24	4	86.35	0	0.00	86.10	4	6,224	0.06%
2020/06/23	1	86.30	4	86.28	86.00	-3	6,294	-0.05%
2020/06/22	3	86.80	2	87.20	87.10	1	6,343	0.02%
2020/06/19	2	86.95	0	0.00	86.80	2	6,422	0.03%
2020/06/18	2	87.80	0	0.00	87.70	2	6,471	0.03%
2020/06/16	0	0.00	1	86.90	86.90	-1	6,739	-0.01%
2020/06/15	4	86.93	20	87.26	86.10	-16	6,985	-0.23%
2020/06/12	1	86.80	1	87.00	87.00	0	7,107	0.00%
2020/06/11	21	87.62	13	88.26	87.40	8	7,441	0.11%
2020/06/10	12	92.53	2	92.00	91.00	10	7,668	0.13%
2020/06/09	2	92.00	4	92.30	91.70	-2	8,053	-0.02%
2020/06/08	10	92.43	1	93.20	92.90	9	8,207	0.11%
2020/06/05	2	89.75	1	90.00	91.40	1	8,337	0.01%
2020/06/04	3	88.97	0	0.00	88.70	3	8,491	0.04%
2020/06/03	7	88.83	3	88.90	88.40	4	8,703	0.05%
2020/06/02	2	88.90	25	89.80	88.90	-23	8,813	-0.26%
2020/06/01	27	90.54	13	90.06	91.20	14	8,787	0.16%
2020/05/29	4	92.43	9	92.59	89.50	-5	8,748	-0.06%
2020/05/28	23	91.98	33	92.01	91.80	-10	8,599	-0.12%
2020/05/27	12	87.43	7	87.16	87.50	5	8,429	0.06%
2020/05/26	8	86.93	8	86.25	86.40	0	8,592	0.00%
2020/05/25	2	84.35	6	85.82	86.50	-4	8,772	-0.05%
2020/05/22	9	85.98	0	0.00	84.30	9	8,761	0.10%
2020/05/21	2	85.60	1	86.00	85.60	1	8,736	0.01%
2020/05/20	4	85.43	3	86.20	84.60	1	8,723	0.01%
2020/05/19	1	86.70	1	88.40	86.50	0	8,637	0.00%
2020/05/18	2	87.25	2	87.35	87.70	0	8,557	0.00%
2020/05/15	26	83.75	44	82.55	83.20	-18	8,482	-0.21%
2020/05/14	8	85.23	27	86.31	84.20	-19	8,460	-0.22%
2020/05/13	19	86.31	52	86.66	85.90	-33	8,343	-0.40%
2020/05/12	27	88.07	1	87.40	87.40	26	8,258	0.31%
2020/05/11	12	88.63	9	88.93	88.10	3	8,179	0.04%
2020/05/08	21	89.71	17	89.72	89.60	4	8,130	0.05%
2020/05/07	7	88.93	5	89.42	90.00	2	8,072	0.02%
2020/05/06	41	91.61	35	91.87	88.50	6	7,962	0.08%
2020/05/05	66	89.51	51	89.99	91.30	15	7,567	0.20%
2020/05/04	15	83.70	5	83.70	83.00	10	7,113	0.14%
2020/04/30	8	83.71	8	83.39	83.80	0	7,022	0.00%
2020/04/29	4	81.95	9	81.90	81.80	-5	6,971	-0.07%
2020/04/28	0	0.00	6	81.75	82.50	-6	6,967	-0.09%
2020/04/27	33	79.04	5	79.48	80.00	28	6,962	0.40%
2020/04/24	19	79.27	12	78.96	78.60	7	6,939	0.10%
2020/04/23	2	80.30	1	80.50	80.50	1	6,897	0.01%
2020/04/22	5	80.24	5	80.38	81.50	0	6,872	0.00%
2020/04/21	1	81.80	7	83.26	80.90	-6	6,863	-0.09%
2020/04/20	8	80.60	11	81.35	81.90	-3	6,837	-0.04%
2020/04/17	9	83.57	2	83.05	81.80	7	6,954	0.10%
2020/04/16	3	83.23	0	0.00	83.70	3	6,962	0.04%
2020/04/15	1	81.90	10	82.56	82.80	-9	6,954	-0.13%
2020/04/14	1	82.50	9	82.53	82.20	-8	6,966	-0.11%
2020/04/13	56	83.02	43	82.79	82.00	13	6,959	0.19%
2020/04/10	4	83.50	29	81.90	84.50	-25	6,854	-0.36%
2020/04/09	38	81.78	8	82.40	81.30	30	6,781	0.44%
2020/04/08	9	82.77	24	83.18	84.30	-15	6,713	-0.22%
2020/04/07	66	82.83	49	82.42	83.00	17	6,658	0.26%
2020/04/06	4	79.93	26	80.93	81.80	-22	6,569	-0.33%
2020/04/01	3	77.90	2	78.60	78.90	1	6,473	0.02%
2020/03/31	4	76.13	3	76.43	77.70	1	6,388	0.02%
2020/03/30	6	74.75	5	74.12	74.10	1	6,324	0.02%
2020/03/27	0	0.00	1	75.40	75.60	-1	6,358	-0.02%
2020/03/25	1	77.40	0	0.00	75.30	1	6,323	0.02%
2020/03/24	6	75.25	0	0.00	74.60	6	6,241	0.10%
2020/03/23	1	72.90	3	72.17	72.50	-2	6,196	-0.03%
2020/03/20	4	73.58	12	73.81	73.00	-8	6,100	-0.13%
2020/03/19	19	72.98	9	72.09	71.60	10	5,881	0.17%
2020/03/18	4	80.48	66	79.32	79.50	-62	5,633	-1.10%
2020/03/17	110	82.86	57	81.39	78.60	53	5,468	0.97%	大買/
2020/03/16	6	85.42	17	85.14	83.60	-11	5,091	-0.22%
2020/03/13	34	83.07	30	81.31	84.40	4	4,749	0.08%
2020/03/12	12	81.42	13	81.47	81.00	-1	4,251	-0.02%
2020/03/11	2	82.85	10	83.49	83.00	-8	4,036	-0.20%
2020/03/10	15	81.17	5	81.46	83.30	10	3,777	0.26%
2020/03/09	3	80.03	6	79.57	78.60	-3	3,560	-0.08%
2020/03/06	1	78.50	0	0.00	78.70	1	3,313	0.03%
2020/03/05	7	77.46	1	77.80	77.50	6	3,167	0.19%
2020/03/04	1	76.70	1	78.30	75.90	0	3,118	0.00%
2020/03/03	6	79.52	3	79.43	78.10	3	3,053	0.10%
2020/03/02	6	78.00	7	77.87	79.00	-1	2,907	-0.03%
2020/02/27	8	74.89	9	77.02	73.60	-1	2,709	-0.04%
2020/02/26	9	75.40	6	75.90	77.00	3	2,456	0.12%
2020/02/25	2	73.05	4	73.38	73.40	-2	2,230	-0.09%
2020/02/24	1	73.30	5	73.50	73.20	-4	2,209	-0.18%
2020/02/20	3	72.20	3	72.47	72.60	0	2,157	0.00%
2020/02/19	2	72.20	3	73.30	72.30	-1	2,161	-0.05%
2020/02/18	3	72.00	6	72.37	71.80	-3	2,151	-0.14%
2020/02/17	6	70.95	0	0.00	72.30	6	2,152	0.28%
2020/02/14	0	0.00	1	69.60	69.50	-1	2,097	-0.05%
2020/02/12	1	68.90	1	68.90	68.70	0	2,164	0.00%
2020/02/11	0	0.00	2	68.80	68.50	-2	2,196	-0.09%
2020/02/10	1	66.80	0	0.00	67.80	1	2,236	0.04%
2020/02/07	1	68.20	0	0.00	67.40	1	2,334	0.04%
2020/02/06	0	0.00	1	68.90	68.90	-1	2,498	-0.04%
2020/02/05	1	68.10	0	0.00	68.10	1	2,498	0.04%
2020/01/31	0	0.00	1	68.60	68.60	-1	2,555	-0.04%
2020/01/30	1	67.00	0	0.00	66.90	1	2,568	0.04%
2020/01/20	10	71.80	0	0.00	71.80	10	2,529	0.40%
2020/01/17	25	72.28	0	0.00	71.80	25	2,589	0.97%
2020/01/16	0	0.00	1	72.60	72.60	-1	2,596	-0.04%
2020/01/15	3	71.37	0	0.00	71.30	3	2,611	0.11%
2020/01/14	1	72.90	1	72.40	72.30	0	2,602	0.00%
2020/01/13	8	74.00	26	75.05	72.50	-18	2,575	-0.70%
2020/01/10	18	70.02	0	0.00	70.10	18	2,429	0.74%
2020/01/08	2	68.55	1	68.80	68.00	1	2,370	0.04%
2020/01/03	1	71.70	0	0.00	71.40	1	2,505	0.04%
2019/12/30	0	0.00	11	72.93	72.30	-11	2,545	-0.43%
2019/12/27	1	72.30	0	0.00	72.10	1	2,547	0.04%
2019/12/26	1	72.20	2	72.20	72.10	-1	2,562	-0.04%
2019/12/25	1	73.00	0	0.00	72.60	1	2,559	0.04%
2019/12/24	3	75.57	0	0.00	75.00	3	2,531	0.12%
2019/12/23	1	75.50	0	0.00	75.80	1	2,496	0.04%
2019/12/18	1	73.10	1	72.30	73.20	0	2,448	0.00%
2019/12/17	0	0.00	2	72.30	72.00	-2	2,433	-0.08%
2019/12/13	2	72.20	60	71.62	72.10	-58	2,561	-2.26%
2019/12/12	2	71.55	2	71.30	71.30	0	2,566	0.00%
2019/12/11	1	71.80	0	0.00	71.20	1	2,681	0.04%
2019/12/10	1	72.00	6	71.48	71.80	-5	2,719	-0.18%
2019/12/09	0	0.00	5	70.90	70.70	-5	2,763	-0.18%
2019/12/06	0	0.00	5	71.46	71.00	-5	2,801	-0.18%
2019/12/03	10	71.30	0	0.00	71.50	10	2,916	0.34%
2019/12/02	1	70.40	0	0.00	70.60	1	2,969	0.03%
2019/11/27	0	0.00	1	73.30	73.10	-1	3,066	-0.03%
2019/11/20	0	0.00	1	71.90	71.70	-1	3,176	-0.03%
2019/11/15	5	73.30	0	0.00	72.80	5	3,217	0.16%
2019/11/13	1	74.20	0	0.00	74.20	1	3,175	0.03%
2019/11/12	1	74.90	0	0.00	74.60	1	3,174	0.03%
2019/11/11	1	75.50	2	76.00	73.00	-1	3,136	-0.03%
2019/11/08	1	76.80	4	76.15	75.60	-3	3,100	-0.10%
2019/11/07	1	76.50	0	0.00	76.30	1	3,072	0.03%
2019/11/06	1	76.90	2	75.85	75.20	-1	3,027	-0.03%
2019/11/05	2	75.55	5	76.64	75.00	-3	2,937	-0.10%
2019/10/31	0	0.00	1	71.70	71.30	-1	2,826	-0.04%
2019/10/30	1	70.60	0	0.00	72.40	1	2,853	0.04%
2019/10/28	0	0.00	1	71.90	72.00	-1	2,938	-0.03%
2019/10/24	1	74.30	0	0.00	73.80	1	3,101	0.03%
2019/10/23	1	74.70	1	74.00	73.50	0	3,136	0.00%
2019/10/22	1	75.10	10	74.90	74.70	-9	3,198	-0.28%
2019/10/21	2	74.50	22	74.51	74.40	-20	3,257	-0.61%
2019/10/18	12	75.18	0	0.00	75.10	12	3,344	0.36%
2019/10/17	1	75.20	1	75.10	75.20	0	3,452	0.00%
2019/10/16	2	75.30	0	0.00	75.30	2	3,670	0.05%
2019/10/15	3	76.77	1	77.20	76.00	2	4,065	0.05%
2019/10/14	2	77.95	13	77.69	77.60	-11	4,178	-0.26%
2019/10/09	2	77.20	3	76.87	77.40	-1	4,093	-0.02%
2019/10/08	1	76.60	1	76.40	76.20	0	4,021	0.00%
2019/10/07	0	0.00	1	75.60	75.10	-1	3,963	-0.03%
2019/10/04	0	0.00	1	74.60	74.50	-1	3,973	-0.03%
2019/10/03	2	75.20	2	75.55	74.60	0	4,037	0.00%
2019/10/02	1	75.30	1	76.40	75.30	0	4,017	0.00%
2019/10/01	1	75.00	2	75.30	75.30	-1	4,009	-0.02%
2019/09/27	4	74.05	3	74.37	73.90	1	4,033	0.02%
2019/09/26	1	75.70	1	76.50	75.30	0	4,005	0.00%
2019/09/25	2	76.60	1	76.90	76.80	1	3,976	0.03%
2019/09/24	1	77.00	0	0.00	77.00	1	3,966	0.03%
2019/09/23	1	76.30	0	0.00	75.80	1	3,918	0.03%
2019/09/19	4	77.23	3	76.43	76.30	1	3,899	0.03%
2019/09/18	32	78.95	1	79.00	77.70	31	3,860	0.80%
2019/09/17	1	77.30	1	78.00	77.30	0	3,835	0.00%
2019/09/16	3	79.03	0	0.00	77.50	3	3,934	0.08%
2019/09/12	0	0.00	6	77.13	76.80	-6	3,825	-0.16%
2019/09/11	0	0.00	4	76.40	76.60	-4	3,803	-0.11%
2019/09/10	0	0.00	1	75.40	74.80	-1	3,744	-0.03%
2019/09/09	0	0.00	1	76.30	75.20	-1	3,710	-0.03%
2019/09/06	0	0.00	1	75.90	76.00	-1	3,696	-0.03%
2019/09/05	3	74.37	0	0.00	74.20	3	3,689	0.08%
2019/09/04	15	74.87	12	74.73	74.90	3	3,762	0.08%
2019/09/03	1	74.90	0	0.00	74.10	1	3,726	0.03%
2019/09/02	1	69.10	0	0.00	71.60	1	3,675	0.03%
2019/08/28	1	69.90	5	69.00	68.00	-4	3,922	-0.10%
2019/08/27	1	70.90	0	0.00	70.00	1	3,929	0.03%
2019/08/23	1	70.30	0	0.00	71.50	1	3,993	0.03%
2019/08/22	3	71.90	0	0.00	71.30	3	3,966	0.08%
2019/08/21	2	72.90	0	0.00	73.00	2	3,928	0.05%
2019/08/19	3	73.07	0	0.00	72.90	3	3,923	0.08%
2019/08/14	1	73.20	0	0.00	72.60	1	3,974	0.03%
2019/08/13	1	74.00	0	0.00	73.40	1	4,081	0.02%
2019/08/08	3	73.73	0	0.00	74.30	3	4,088	0.07%
2019/08/05	3	72.77	4	73.00	72.90	-1	4,117	-0.02%
2019/08/02	2	72.70	0	0.00	73.40	2	4,112	0.05%
2019/08/01	1	75.40	0	0.00	75.40	1	4,051	0.02%
2019/07/31	1	76.70	0	0.00	76.60	1	4,034	0.02%
2019/07/30	2	76.45	2	80.00	75.80	0	4,001	0.00%
2019/07/29	3	80.00	0	0.00	79.90	3	3,882	0.08%
2019/07/26	2	81.65	1	81.70	81.60	1	3,842	0.03%
2019/07/25	0	0.00	1	80.50	79.80	-1	3,739	-0.03%
2019/07/24	5	79.90	10	80.52	79.80	-5	3,714	-0.13%
2019/07/23	1	78.90	2	79.50	79.00	-1	3,639	-0.03%
2019/07/22	8	79.79	12	79.19	78.80	-4	3,615	-0.11%
2019/07/19	12	79.01	4	78.58	79.20	8	3,610	0.22%
2019/07/18	4	78.68	3	79.87	76.80	1	3,515	0.03%
2019/07/17	1	78.00	5	77.24	78.10	-4	3,303	-0.12%
2019/07/16	5	73.82	7	73.33	74.00	-2	2,902	-0.07%
2019/07/15	0	0.00	2	69.10	69.30	-2	2,751	-0.07%
2019/07/09	4	70.55	0	0.00	70.50	4	2,869	0.14%
2019/07/08	0	0.00	4	68.85	69.00	-4	2,834	-0.14%
2019/07/05	0	0.00	1	69.20	69.20	-1	2,877	-0.03%
2019/07/04	5	68.96	5	68.76	69.00	0	2,863	0.00%
2019/07/02	2	66.80	3	66.20	67.00	-1	2,871	-0.03%
2019/06/28	1	65.00	3	65.17	64.90	-2	2,906	-0.07%
2019/06/26	0	0.00	4	66.60	66.40	-4	2,975	-0.13%
2019/06/25	2	66.75	0	0.00	66.20	2	3,000	0.07%
2019/06/24	1	66.00	0	0.00	66.10	1	3,004	0.03%
2019/06/21	10	67.03	6	68.52	66.90	4	2,962	0.14%
2019/06/20	1	70.00	0	0.00	69.90	1	2,865	0.03%
2019/06/19	6	69.58	8	69.63	69.90	-2	2,941	-0.07%
2019/06/18	0	0.00	2	70.35	69.30	-2	3,037	-0.07%
2019/06/17	8	69.96	2	70.10	69.70	6	3,236	0.19%
2019/06/14	2	69.65	10	69.61	69.60	-8	3,334	-0.24%
2019/06/13	7	69.50	5	69.76	69.60	2	3,325	0.06%
2019/06/12	6	70.80	6	71.32	70.00	0	3,290	0.00%
2019/06/10	4	70.10	2	70.00	70.10	2	3,183	0.06%
2019/06/06	5	68.48	6	68.53	68.70	-1	3,137	-0.03%
2019/06/05	10	68.38	9	68.76	68.60	1	3,078	0.03%
2019/06/04	0	0.00	1	64.80	66.00	-1	2,931	-0.03%
2019/06/03	3	66.20	3	65.20	64.10	0	2,900	0.00%
2019/05/31	22	65.47	3	65.20	65.40	19	2,850	0.67%
2019/05/29	1	61.90	0	0.00	62.10	1	2,775	0.04%
2019/05/28	1	62.00	1	62.20	62.20	0	2,772	0.00%
2019/05/24	1	63.60	1	64.00	62.30	0	2,789	0.00%
2019/05/23	1	63.30	0	0.00	63.10	1	2,807	0.04%
2019/05/22	1	63.40	1	63.80	62.40	0	2,851	0.00%
2019/05/21	6	64.05	2	64.30	63.10	4	2,864	0.14%
2019/05/20	10	64.25	11	64.63	64.40	-1	2,977	-0.03%
2019/05/17	7	60.17	0	0.00	60.80	7	2,901	0.24%
2019/05/15	1	62.10	2	61.55	62.60	-1	2,945	-0.03%
2019/05/14	1	60.10	0	0.00	60.40	1	2,978	0.03%
2019/05/13	1	61.30	0	0.00	59.00	1	3,060	0.03%
2019/05/09	0	0.00	2	62.10	62.00	-2	3,214	-0.06%
2019/05/08	2	63.55	2	64.20	62.70	0	3,271	0.00%
2019/05/07	1	63.70	1	64.10	63.70	0	3,348	0.00%
2019/05/03	2	63.65	2	63.15	63.50	0	3,946	0.00%
2019/05/02	1	62.40	1	64.00	62.40	0	4,045	0.00%
2019/04/26	0	0.00	1	63.90	62.40	-1	4,083	-0.02%
2019/04/25	3	65.90	0	0.00	64.60	3	4,066	0.07%
2019/04/19	1	69.40	5	69.00	68.20	-4	4,055	-0.10%
2019/04/18	0	0.00	6	66.90	70.00	-6	4,143	-0.14%
2019/04/17	1	70.50	5	70.20	69.40	-4	4,083	-0.10%
2019/04/16	0	0.00	1	72.50	71.90	-1	4,072	-0.02%
2019/04/15	0	0.00	2	72.00	72.50	-2	4,159	-0.05%
2019/04/12	1	73.20	0	0.00	71.90	1	4,313	0.02%
2019/04/11	5	75.18	3	75.60	74.00	2	4,398	0.05%
2019/04/10	1	73.40	1	74.00	74.50	0	4,433	0.00%
2019/04/09	0	0.00	4	74.00	73.60	-4	4,515	-0.09%
2019/04/08	4	74.60	0	0.00	74.10	4	4,521	0.09%
2019/04/03	0	0.00	2	73.85	73.70	-2	4,517	-0.04%
2019/04/02	2	72.15	0	0.00	72.00	2	4,550	0.04%
2019/04/01	12	73.38	5	72.12	71.70	7	4,815	0.15%
2019/03/29	1	73.20	2	73.70	74.00	-1	4,907	-0.02%
2019/03/28	4	71.63	14	72.05	71.40	-10	4,929	-0.20%
2019/03/27	2	73.15	0	0.00	72.80	2	4,948	0.04%
2019/03/26	0	0.00	1	74.40	73.80	-1	5,053	-0.02%
2019/03/22	2	76.05	2	75.85	76.30	0	5,057	0.00%
2019/03/21	4	77.68	1	76.90	74.20	3	5,039	0.06%
2019/03/20	14	75.29	15	75.74	75.80	-1	4,979	-0.02%
2019/03/19	3	71.03	2	71.50	72.50	1	4,803	0.02%
2019/03/18	10	69.90	2	69.90	69.40	8	4,713	0.17%
2019/03/15	1	69.50	0	0.00	69.00	1	4,770	0.02%
2019/03/13	2	69.40	2	69.80	69.00	0	4,848	0.00%
2019/03/11	3	69.90	0	0.00	69.00	3	5,007	0.06%
2019/03/08	1	67.80	1	68.30	69.40	0	5,068	0.00%
2019/03/07	1	68.80	2	69.00	67.30	-1	5,365	-0.02%
2019/03/04	4	69.70	6	70.13	69.10	-2	5,658	-0.04%
2019/02/27	1	68.40	3	69.03	69.40	-2	5,910	-0.03%
2019/02/26	3	70.17	1	70.60	69.20	2	6,016	0.03%
2019/02/25	1	70.80	1	70.20	70.40	0	6,074	0.00%
2019/02/22	2	69.20	2	69.55	70.10	0	6,109	0.00%
2019/02/21	2	71.80	2	72.30	71.00	0	6,109	0.00%
2019/02/19	9	70.68	8	70.65	70.10	1	6,159	0.02%
2019/02/18	9	68.18	9	68.38	68.50	0	6,167	0.00%
2019/02/15	3	68.97	3	69.43	68.20	0	6,632	0.00%
2019/02/14	2	68.70	2	69.10	68.50	0	6,673	0.00%
2019/02/13	12	69.56	15	69.69	68.70	-3	6,744	-0.04%
2019/02/12	32	69.50	33	69.65	70.00	-1	6,721	-0.01%
2019/02/11	3	69.50	2	69.75	69.90	1	6,675	0.01%
2019/01/30	1	68.00	4	68.00	65.80	-3	6,692	-0.04%
2019/01/29	4	66.35	2	66.80	66.90	2	6,755	0.03%
2019/01/28	2	66.35	17	66.80	66.30	-15	6,809	-0.22%
2019/01/25	75	65.38	58	65.77	64.40	17	6,929	0.25%
2019/01/24	4	62.33	5	63.12	65.60	-1	6,718	-0.01%
2019/01/23	1	59.70	3	59.50	60.00	-2	6,490	-0.03%
2019/01/22	1	55.60	1	56.10	56.30	0	6,503	0.00%
2019/01/21	3	54.23	17	54.12	55.20	-14	6,652	-0.21%
2019/01/18	3	57.80	3	57.43	58.10	0	6,676	0.00%
2019/01/17	2	58.10	5	58.26	56.60	-3	6,808	-0.04%
2019/01/16	0	0.00	1	56.80	57.80	-1	6,925	-0.01%
2019/01/15	50	54.33	0	0.00	56.50	50	7,096	0.70%
2019/01/11	4	54.70	51	54.31	54.60	-47	7,486	-0.63%
2019/01/10	14	55.68	14	55.16	55.10	0	7,773	0.00%
2019/01/09	1	53.50	1	53.30	53.00	0	7,830	0.00%
2019/01/08	4	52.83	3	53.00	52.50	1	7,968	0.01%
2019/01/07	13	52.78	11	53.07	52.80	2	8,129	0.02%
2019/01/04	41	52.65	40.1	54.57	52.50	0.9	8,277	0.01%
2019/01/02	3	61.73	53	61.54	61.10	-50	8,680	-0.58%
2018/12/27	2	65.00	1	63.30	63.70	1	9,037	0.01%
2018/12/26	1	65.50	5	65.50	63.20	-4	9,370	-0.04%
2018/12/25	5	64.80	2	66.00	65.00	3	9,769	0.03%
2018/12/24	38	67.98	96	67.88	67.10	-58	10,018	-0.58%
2018/12/22	88	64.75	32	64.89	65.00	56	10,207	0.55%
2018/12/21	0	0.00	1	59.30	59.10	-1	10,623	-0.01%
2018/12/20	10	60.70	10	59.50	59.00	0	10,960	0.00%
2018/12/19	1	59.70	5	59.64	60.50	-4	11,468	-0.03%
2018/12/18	0	0.00	2	63.40	61.00	-2	11,953	-0.02%
2018/12/14	5	63.52	5	63.46	63.20	0	12,465	0.00%
2018/12/13	3	66.60	3	67.07	65.00	0	12,579	0.00%
2018/12/12	0	0.00	12	65.68	66.20	-12	12,862	-0.09%
2018/12/10	6	65.28	1	66.50	64.30	5	13,465	0.04%
2018/12/06	3	66.47	1	66.50	64.80	2	14,114	0.01%
2018/12/05	1	67.10	3	67.20	66.90	-2	14,250	-0.01%
2018/12/04	3	69.53	7	69.09	69.20	-4	14,513	-0.03%
2018/11/30	6	65.63	8	68.68	67.80	-2	14,973	-0.01%
2018/11/29	22	69.12	10	68.65	68.20	12	14,764	0.08%
2018/11/28	2	71.45	6	71.07	71.00	-4	14,595	-0.03%
2018/11/27	0	0.00	1	72.20	73.00	-1	14,535	-0.01%
2018/11/26	28	70.71	21	71.83	72.30	7	14,478	0.05%
2018/11/23	28	74.86	33	74.50	74.80	-5	14,229	-0.04%
2018/11/22	19	78.23	3	78.27	76.50	16	14,115	0.11%
2018/11/21	9	80.97	6	80.18	80.30	3	14,052	0.02%
2018/11/20	0	0.00	3	80.30	80.00	-3	14,013	-0.02%
2018/11/19	2	80.30	0	0.00	80.70	2	14,004	0.01%
2018/11/16	1	82.60	4	81.38	80.30	-3	14,049	-0.02%
2018/11/15	10	83.68	4	83.45	82.20	6	13,976	0.04%
2018/11/14	83	86.88	84	84.39	83.80	-1	13,824	-0.01%
2018/11/13	5	80.18	2	79.85	80.90	3	13,419	0.02%
2018/11/12	5	80.78	35	80.85	80.20	-30	13,402	-0.22%
2018/11/09	7	79.46	5	78.50	79.80	2	13,327	0.02%
2018/11/08	0	0.00	19	81.70	78.50	-19	13,296	-0.14%
2018/11/07	1	80.70	1	81.10	80.30	0	13,236	0.00%
2018/11/06	4	81.35	4	81.18	79.50	0	13,157	0.00%
2018/11/05	27	80.28	8	80.60	78.60	19	12,993	0.15%
2018/11/02	1	77.50	4	78.63	77.70	-3	12,891	-0.02%
2018/11/01	0	0.00	21	74.54	74.50	-21	12,665	-0.17%
2018/10/31	2	74.25	0	0.00	74.30	2	12,596	0.02%
2018/10/30	12	71.60	12	71.07	74.20	0	12,473	0.00%
2018/10/29	8	74.01	5	74.60	72.20	3	12,330	0.02%
2018/10/26	6	79.38	4	79.85	77.10	2	12,151	0.02%
2018/10/25	19	79.74	18	78.93	80.00	1	12,043	0.01%
2018/10/24	22	81.62	25	81.41	81.10	-3	11,906	-0.03%
2018/10/23	54	82.66	44	82.50	81.40	10	11,815	0.08%
2018/10/22	7	79.67	16	80.72	81.80	-9	11,596	-0.08%
2018/10/19	52	77.01	52	77.19	78.70	0	11,432	0.00%
2018/10/18	21	77.70	22	74.28	76.90	-1	11,219	-0.01%
2018/10/17	47	75.57	18	75.74	75.00	29	10,919	0.27%
2018/10/16	24	76.03	16	77.49	75.50	8	10,849	0.07%
2018/10/15	51	79.47	54	79.41	78.00	-3	10,703	-0.03%
2018/10/12	35	78.34	21	79.83	81.00	14	10,551	0.13%
2018/10/11	105	79.08	54	79.23	77.40	51	10,349	0.49%	大買/
2018/10/09	54	83.61	64	84.00	86.00	-10	10,213	-0.10%
2018/10/08	40	84.88	51	84.46	83.00	-11	10,041	-0.11%
2018/10/05	51	85.97	35	86.27	86.00	16	9,870	0.16%
2018/10/04	39	84.04	37	84.87	88.90	2	9,556	0.02%
2018/10/03	119	88.63	84	87.71	84.30	35	9,225	0.38%	大買/
2018/10/02	37	90.91	29	91.28	90.00	8	8,836	0.09%
2018/10/01	23	89.26	16	90.17	92.50	7	8,548	0.08%
2018/09/28	24	96.87	28	96.49	90.90	-4	8,092	-0.05%
2018/09/27	34	98.41	26	97.62	99.00	8	7,571	0.11%
2018/09/26	35	97.05	22	94.28	100.00	13	7,234	0.18%
2018/09/25	18	95.16	155	93.45	91.40	-137	6,718	-2.04%	大賣/鉅額交易
2018/09/21	57	89.79	45	91.26	93.50	12	6,141	0.20%
2018/09/20	7	84.33	9	84.66	86.20	-2	5,790	-0.03%
2018/09/19	27	85.30	6	84.55	84.40	21	5,686	0.37%
2018/09/18	45	85.96	61	84.19	83.50	-16	5,687	-0.28%
2018/09/17	20	83.72	14	83.24	85.20	6	5,506	0.11%
2018/09/14	44	80.37	31	77.81	80.00	13	5,357	0.24%
2018/09/13	6	84.37	6	84.23	83.10	0	5,057	0.00%
2018/09/12	15	83.57	34	83.26	85.00	-19	4,890	-0.39%
2018/09/11	6	77.07	4	77.25	79.50	2	5,000	0.04%
2018/09/10	37	76.20	5	76.66	77.50	32	4,947	0.65%
2018/09/07	13	72.42	28	73.19	74.50	-15	4,690	-0.32%
2018/09/06	5	71.40	2	71.40	69.30	3	4,552	0.07%
2018/09/04	0	0.00	1	63.50	63.40	-1	4,267	-0.02%
2018/09/03	0	0.00	2	63.15	62.60	-2	4,278	-0.05%
2018/08/30	0	0.00	2	64.40	64.10	-2	4,310	-0.05%
2018/08/27	0	0.00	1	63.20	62.70	-1	4,500	-0.02%
2018/08/24	0	0.00	2	61.90	62.00	-2	4,559	-0.04%
2018/08/23	37	63.80	7	63.74	62.90	30	4,554	0.66%
2018/08/20	30	59.79	3	59.70	61.50	27	4,545	0.59%
2018/08/17	8	60.69	40	60.57	60.50	-32	4,488	-0.71%
2018/08/16	21	61.01	1	61.20	62.80	20	4,435	0.45%
2018/08/15	55	62.53	0	0.00	62.00	55	4,526	1.21%
2018/08/13	0	0.00	30	62.53	62.00	-30	4,511	-0.66%
2018/08/10	12	65.85	0	0.00	65.10	12	4,476	0.27%
2018/08/09	2	67.20	1	67.00	66.70	1	4,462	0.02%
2018/08/07	0	0.00	11	69.60	68.90	-11	4,430	-0.25%
2018/08/06	11	69.18	0	0.00	68.80	11	4,434	0.25%
2018/08/03	0	0.00	4	69.50	69.70	-4	4,453	-0.09%
2018/08/02	0	0.00	5	68.94	68.80	-5	4,448	-0.11%
2018/07/30	5	70.40	11	69.52	68.70	-6	4,552	-0.13%
2018/07/27	0	0.00	7	68.67	68.80	-7	4,530	-0.15%
2018/07/26	9	67.52	73	67.57	68.30	-64	4,516	-1.42%
2018/07/25	2	70.20	2	70.15	69.80	0	4,465	0.00%
2018/07/24	1	70.40	1	69.50	70.10	0	4,457	0.00%
2018/07/23	17	70.69	2	70.30	70.00	15	4,763	0.31%
2018/07/20	8	68.88	7	68.30	69.00	1	4,936	0.02%
2018/07/18	35	68.08	37	67.99	68.10	-2	4,975	-0.04%
2018/07/17	41	71.49	7	69.36	67.20	34	4,953	0.69%
2018/07/16	4	68.88	0	0.00	70.60	4	4,762	0.08%
2018/07/12	0	0.00	10	64.80	64.50	-10	4,647	-0.22%
2018/07/10	10	64.90	0	0.00	65.40	10	4,665	0.21%
2018/07/09	1	63.10	7	62.90	63.40	-6	4,700	-0.13%
2018/07/05	0	0.00	1	61.50	61.00	-1	5,370	-0.02%
2018/07/04	1	59.50	26	61.30	62.40	-25	6,067	-0.41%
2018/07/02	0	0.00	1	62.30	62.30	-1	6,626	-0.02%
2018/06/28	4	64.70	4.6	64.49	63.90	-0.6	7,658	-0.01%
2018/06/27	5	67.18	4	66.60	62.70	1	8,332	0.01%
2018/06/26	2	63.45	9	63.50	64.90	-7	8,802	-0.08%
2018/06/25	32	63.83	3	63.47	62.10	29	8,792	0.33%
2018/06/22	4	64.38	7	61.94	61.60	-3	8,963	-0.03%
2018/06/21	5	69.72	12	69.29	66.20	-7	9,315	-0.08%
2018/06/20	26	70.70	43	70.39	70.20	-17	9,496	-0.18%
2018/06/19	8	67.31	7	67.64	69.50	1	9,680	0.01%
2018/06/15	4	64.80	4	63.60	63.20	0	9,827	0.00%
2018/06/14	9.1	64.62	15	64.11	62.50	-5.9	9,898	-0.06%
2018/06/13	0	0.00	1	56.30	60.60	-1	10,054	-0.01%
2018/06/12	2	55.40	1	56.20	55.10	1	10,117	0.01%
2018/06/11	1	55.20	1	55.70	54.70	0	10,221	0.00%
2018/06/08	7	55.66	16	55.16	54.70	-9	10,384	-0.09%
2018/06/07	1	56.60	0	0.00	56.60	1	10,840	0.01%
2018/06/06	5	59.00	1	59.00	58.90	4	11,129	0.04%
2018/06/05	17	56.18	48	57.43	56.20	-31	11,160	-0.28%
2018/06/04	2	58.50	5	55.50	58.00	-3	11,225	-0.03%
2018/06/01	16	51.40	1	51.50	54.20	15	11,274	0.13%
2018/05/31	31	49.82	4	50.30	49.35	27	11,491	0.23%
2018/05/30	1	51.20	15	50.73	50.00	-14	11,776	-0.12%
2018/05/29	1	51.50	1	51.00	50.50	0	11,998	0.00%
2018/05/28	42	52.32	47	50.73	50.30	-5	12,283	-0.04%
2018/05/25	10	58.60	42	55.71	55.10	-32	12,605	-0.25%
2018/05/24	0	0.00	2	59.00	59.00	-2	13,238	-0.02%
2018/05/23	75	59.82	62	59.24	59.20	13	13,666	0.10%
2018/05/22	12	55.00	0	0.00	58.00	12	13,930	0.09%
2018/05/21	8	53.50	0	0.00	53.50	8	14,389	0.06%
2018/05/18	10	50.50	0	0.00	50.30	10	14,603	0.07%
2018/05/16	0	0.00	2	51.40	51.40	-2	15,251	-0.01%
2018/05/15	2	52.00	0.5	51.50	51.00	1.5	15,889	0.01%
2018/05/14	0	0.00	0	47.00	49.60	0	16,541	0.00%
2018/05/11	8	51.25	0.5	52.00	52.00	7.5	17,175	0.04%
2018/05/10	1	48.00	0	0.00	48.60	1	17,546	0.01%
2018/05/08	0	0.00	2	49.70	46.80	-2	17,929	-0.01%
2018/05/07	0	0.00	7	49.57	52.00	-7	17,936	-0.04%
2018/05/04	0	0.00	1	53.40	53.40	-1	17,963	-0.01%
2018/04/27	39	72.83	63	70.99	73.80	-24	18,128	-0.13%
2018/04/26	28	76.70	24	77.88	73.70	4	17,823	0.02%
2018/04/25	3	80.57	1	80.00	81.80	2	17,643	0.01%
2018/04/24	0	0.00	2	85.00	81.00	-2	17,647	-0.01%
2018/04/23	0	0.00	1	82.60	83.50	-1	17,918	-0.01%
2018/04/20	3	82.53	0	0.00	82.60	3	17,939	0.02%
2018/04/19	10	83.00	1	82.00	83.50	9	17,908	0.05%
2018/04/17	7	82.96	2	83.15	83.00	5	17,958	0.03%
2018/04/16	3	83.00	2	83.00	82.60	1	18,044	0.01%
2018/04/13	1.1	80.94	2	84.90	84.80	-0.9	18,169	0.00%
2018/04/12	0	0.00	6	85.42	85.00	-6	18,343	-0.03%
2018/04/11	30	85.20	27	83.54	86.00	3	18,776	0.02%
2018/04/10	43.5	89.56	31	89.51	83.30	12.5	18,412	0.07%
2018/04/09	8	87.50	29	89.46	92.50	-21	17,913	-0.12%
2018/04/03	10	83.00	5	83.40	84.10	5	17,701	0.03%
2018/04/02	24	82.95	11	82.37	81.70	13	17,646	0.07%
2018/03/31	24	81.26	6	81.68	80.50	18	17,313	0.10%
2018/03/30	16	80.36	43	80.60	83.40	-27	16,682	-0.16%
2018/03/29	123	73.50	114	73.73	75.90	9	15,958	0.06%	大買/大賣/
2018/03/28	3	69.43	0	0.00	69.00	3	15,366	0.02%
2018/03/27	2	70.30	2	69.85	69.50	0	15,310	0.00%
2018/03/26	6	69.55	0	0.00	70.00	6	15,026	0.04%
2018/03/23	51	66.35	48	65.90	67.50	3	14,647	0.02%
2018/03/22	12	65.03	18	67.06	65.70	-6	14,338	-0.04%
2018/03/21	5	65.90	3	66.07	65.70	2	13,650	0.01%
2018/03/20	3	63.47	1	64.20	64.30	2	13,424	0.01%
2018/03/19	2	65.20	12	65.72	63.10	-10	13,399	-0.07%
2018/03/16	13	62.30	11	62.26	61.20	2	13,028	0.02%
2018/03/15	8	61.51	0	0.00	61.40	8	12,907	0.06%
2018/03/14	8	62.31	7	60.43	61.00	1	12,787	0.01%
2018/03/13	30	62.15	29.1	63.33	60.00	0.9	12,630	0.01%
2018/03/12	13	56.83	13	59.74	62.90	0	12,141	0.00%
2018/03/09	6	57.48	5	57.62	57.20	1	11,822	0.01%
2018/03/08	1	57.50	1	58.20	58.50	0	11,720	0.00%
2018/03/07	6	60.63	1	59.70	58.00	5	11,607	0.04%
2018/03/06	2	60.85	2	59.95	60.70	0	11,486	0.00%
2018/03/05	8	60.29	10	58.35	59.00	-2	11,234	-0.02%
2018/03/02	11	62.46	4	63.10	61.80	7	10,941	0.06%
2018/03/01	10	62.44	7	63.49	63.50	3	10,699	0.03%
2018/02/27	10	61.28	13	61.06	62.50	-3	10,391	-0.03%
2018/02/26	15	56.37	18	56.82	59.00	-3	10,017	-0.03%
2018/02/23	25	67.09	26	66.64	56.50	-1	9,342	-0.01%
2018/02/22	7	60.71	8	60.06	62.70	-1	8,886	-0.01%
2018/02/21	42	55.44	57	54.14	57.00	-15	8,514	-0.18%
2018/02/12	25	51.50	6.5	50.78	51.90	18.5	8,049	0.23%
2018/02/09	12	44.33	18	45.46	47.20	-6	7,837	-0.08%
2018/02/08	56	47.47	56	47.37	46.30	0	7,587	0.00%
2018/02/07	107	51.43	21	50.97	48.95	86	7,199	1.19%	大買/
2018/02/06	22	57.22	64	57.47	52.20	-42	6,565	-0.64%
2018/02/05	61	56.69	19	56.49	58.00	42	5,914	0.71%
2018/02/02	10	51.97	58	52.07	52.80	-48	5,273	-0.91%
2018/02/01	13	46.36	69	46.67	48.00	-56	4,891	-1.14%
2018/01/31	100	43.65	1	41.05	43.65	99	4,577	2.16%
2018/01/29	8	40.01	0	0.00	39.70	8	4,515	0.18%
2018/01/25	0	0.00	4.1	41.95	42.00	-4.1	4,341	-0.10%
2018/01/23	0	0.00	2	40.73	41.60	-2	4,313	-0.05%
2018/01/22	0	0.00	1	39.45	39.45	-1	4,293	-0.02%
2018/01/18	0	0.00	1	35.50	37.50	-1	4,220	-0.02%
2018/01/17	0	0.00	2	31.90	34.10	-2	4,175	-0.05%
2018/01/11	5	44.54	1	45.20	45.20	4	3,760	0.11%
2018/01/10	9	38.89	0.1	41.10	41.10	8.9	3,707	0.24%
2018/01/09	5	36.99	10	37.01	37.40	-5	3,597	-0.14%
2018/01/08	14	33.57	8	33.14	34.00	6	3,450	0.17%
2018/01/05	14	28.66	8	30.51	30.95	6	3,223	0.19%
2018/01/04	81	27.10	4.1	28.10	28.15	76.9	2,767	2.78%
2018/01/03	9	24.97	57	24.55	25.60	-48	2,512	-1.91%
2018/01/02	53	23.29	7.2	22.40	23.30	45.8	2,309	1.98%