順德 (2351)-第一金-員林券商分點個股進出

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

順德

(2351)

可現股當沖

股價
99.2
漲跌
▲1.2
漲幅
+1.22%
成交量
1,586張
產業
上市半導體類股
592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

順德 (2351)籌碼相關－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	31	98.18	1	98.00	98.00	30	3,671	0.82%
2024/11/18	11	98.09	4	97.33	97.10	7	4,008	0.17%
2024/11/15	32	99.21	1	98.80	99.10	31	4,022	0.77%
2024/11/14	2	99.39	2	97.65	97.00	0	4,088	0.00%
2024/11/13	0	98.80	0	0.00	98.40	0	4,087	0.00%
2024/11/12	3	98.47	1	98.90	98.40	2	4,076	0.05%
2024/11/11	2.1	99.80	0	0.00	101.00	2.1	4,066	0.05%
2024/11/08	4	100.38	2	100.25	100.00	2	4,091	0.05%
2024/11/07	6	103.25	1	102.00	102.00	5	4,039	0.12%
2024/11/06	2	101.50	1	102.00	101.00	1	3,947	0.03%
2024/11/05	1	109.50	0	0.00	109.00	1	3,743	0.03%
2024/11/01	1	117.00	0	0.00	119.50	1	3,703	0.03%
2024/10/30	1	122.00	1	120.50	120.50	0	3,692	0.00%
2024/10/25	2	131.75	2	126.00	126.00	0	3,644	0.00%
2024/10/24	1	136.00	0	0.00	132.00	1	3,569	0.03%
2024/10/18	1	131.50	1	130.00	130.00	0	3,579	0.00%
2024/10/17	1	132.50	1	131.50	131.00	0	3,647	0.00%
2024/10/16	1	131.00	1	132.00	131.00	0	3,681	0.00%
2024/10/15	1	131.50	0	0.00	130.50	1	3,725	0.03%
2024/10/14	1	136.50	1	137.00	135.50	0	3,803	0.00%
2024/10/11	0	0.00	1	140.00	138.00	-1	3,913	-0.03%
2024/10/09	3	142.50	2	138.00	138.00	1	4,000	0.02%
2024/10/08	1	144.00	1	142.00	142.50	0	3,976	0.00%
2024/10/07	2	146.00	3	149.67	143.00	-1	3,998	-0.03%
2024/10/01	5	147.10	4	142.00	142.00	1	3,947	0.03%
2024/09/30	3	148.67	3	152.00	146.50	0	3,890	0.00%
2024/09/27	1	155.50	2	147.50	147.00	-1	3,832	-0.03%
2024/09/26	1	158.00	1	154.50	154.50	0	3,819	0.00%
2024/09/25	5	162.10	4	157.00	157.00	1	3,845	0.03%
2024/09/24	3	164.83	3	166.33	165.00	0	3,817	0.00%
2024/09/23	6	163.67	3	166.67	166.50	3	3,731	0.08%
2024/09/20	3	161.17	6	163.83	166.50	-3	3,531	-0.08%
2024/09/19	0	0.00	5.1	142.10	151.50	-5.1	3,162	-0.16%
2024/09/16	1	135.50	18	134.97	134.50	-17	3,021	-0.56%
2024/09/13	1	123.50	1	126.50	131.00	0	3,008	0.00%
2024/09/12	2	122.75	2	122.50	122.50	0	3,112	0.00%
2024/09/11	2	124.50	2	121.00	121.00	0	3,352	0.00%
2024/09/10	1	124.50	1	126.50	123.50	0	3,511	0.00%
2024/09/09	2	121.00	3	123.50	123.50	-1	3,650	-0.03%
2024/09/06	1	124.00	1	123.50	123.50	0	3,809	0.00%
2024/09/05	1	124.50	0	0.00	123.50	1	4,264	0.02%
2024/09/04	1	124.50	1	125.00	123.00	0	4,392	0.00%
2024/09/02	5	135.80	1	135.50	134.50	4	4,592	0.09%
2024/08/29	4	133.50	1	133.50	133.50	3	5,017	0.06%
2024/08/26	3	136.83	20	136.18	135.00	-17	5,443	-0.31%
2024/08/23	4	135.50	2	136.00	136.00	2	5,500	0.04%
2024/08/22	1	138.00	1.2	138.87	139.00	-0.2	5,523	0.00%
2024/08/21	3	136.83	4	136.25	135.50	-1	5,511	-0.02%
2024/08/20	7	146.21	1	147.50	145.00	6	5,350	0.11%
2024/08/19	1	142.50	8	139.63	139.50	-7	5,185	-0.13%
2024/08/16	4	132.50	0.8	139.00	139.50	3.2	5,147	0.06%
2024/08/15	5	128.10	1	128.50	128.50	4	5,092	0.08%
2024/08/09	0	0.00	120	118.06	117.00	-120	5,185	-2.31%	大賣/鉅額交易
2024/08/08	3	113.67	1	114.00	113.00	2	5,169	0.04%
2024/08/07	1	111.50	1	113.50	114.00	0	5,168	0.00%
2024/08/05	0.1	104.00	0	0.00	103.00	0.1	5,073	0.00%
2024/08/02	12.2	115.26	0	0.00	114.00	12.2	5,094	0.24%
2024/07/30	0	0.00	1	118.50	121.50	-1	5,096	-0.02%
2024/07/26	5.1	124.10	16	123.50	123.50	-10.9	5,106	-0.21%
2024/07/23	2.1	131.45	3	130.00	130.00	-0.9	5,087	-0.02%
2024/07/18	2	131.50	2	127.50	127.50	0	5,030	0.00%
2024/07/17	4	135.63	7	136.29	135.50	-3	4,950	-0.06%
2024/07/16	1	136.50	11	132.32	135.50	-10	4,918	-0.20%
2024/07/15	2	135.25	2	133.50	133.50	0	4,862	0.00%
2024/07/12	10	142.00	1.1	140.77	137.50	8.9	4,753	0.19%
2024/07/11	0	0.00	72	137.36	136.50	-72	4,616	-1.56%
2024/07/09	2	127.25	1	126.50	127.00	1	4,512	0.02%
2024/07/08	3.2	126.67	1	125.00	125.00	2.2	4,473	0.05%
2024/07/05	2	131.50	2	129.50	129.50	0	4,417	0.00%
2024/07/04	3	131.50	2	133.00	131.50	1	4,408	0.02%
2024/07/03	2	131.50	2	131.00	131.00	0	4,391	0.00%
2024/07/02	3	130.33	4	131.25	129.00	-1	4,378	-0.02%
2024/07/01	2	138.00	2	130.50	130.00	0	4,383	0.00%
2024/06/28	12	138.13	10	139.00	139.50	2	4,301	0.05%
2024/06/27	1	127.50	1	128.50	128.00	0	4,177	0.00%
2024/06/26	1	129.50	2	130.25	130.00	-1	4,155	-0.02%
2024/06/25	0	128.00	5	128.00	129.00	-5	4,140	-0.12%
2024/06/21	2	131.25	5	131.00	130.50	-3	4,074	-0.07%
2024/06/20	1	134.01	5	135.20	135.00	-4	4,042	-0.10%
2024/06/19	1	138.46	1	133.50	133.50	0	4,019	0.00%
2024/06/18	10	134.25	2	137.75	138.50	8	3,880	0.21%
2024/06/17	4	139.63	2	140.00	139.50	2	3,635	0.06%
2024/06/14	9.3	138.37	1	138.00	135.50	8.3	3,472	0.24%
2024/06/13	3	151.15	2	150.50	150.50	1	3,324	0.03%
2024/06/12	15.1	165.79	12	149.83	152.00	3.1	3,159	0.10%
2024/06/11	2	149.50	4	159.38	163.50	-2	2,702	-0.07%
2024/06/07	2	147.25	2	150.50	149.00	0	2,568	0.00%
2024/06/06	3	146.83	3	142.50	142.50	0	2,418	0.00%
2024/06/05	2	148.59	0	0.00	145.00	2	2,322	0.09%
2024/06/04	2	144.00	2.1	146.38	146.00	-0.1	2,004	0.00%
2024/06/03	3.1	129.16	103	141.95	143.50	-99.9	1,844	-5.42%	大賣/
2024/05/31	0	0.00	0.2	132.50	130.50	-0.2	1,642	-0.01%
2024/05/30	1	123.00	1	120.50	120.50	0	1,491	0.00%
2024/05/29	1	122.50	1	126.00	124.50	0	1,399	0.00%
2024/05/27	1	118.00	1	118.50	117.50	0	1,255	0.00%
2024/05/24	1	115.50	51	117.00	117.50	-50	1,242	-4.02%
2024/05/22	3	118.33	2.2	117.05	117.00	0.8	1,206	0.06%
2024/05/21	1	117.00	1	118.00	118.50	0	1,183	0.00%
2024/05/20	1	117.00	1	115.50	115.50	0	1,143	0.00%
2024/05/17	0	0.00	1	120.00	118.50	-1	1,126	-0.09%
2024/05/16	1	115.50	1	116.00	116.50	0	1,057	0.00%
2024/05/15	1	111.00	1	116.50	115.00	0	1,030	0.00%
2024/05/09	1	112.00	1	107.50	107.50	0	909	0.00%
2024/05/08	0	0.00	5	115.00	112.00	-5	882	-0.57%
2024/05/06	0	0.00	7	113.86	113.00	-7	813	-0.86%
2024/05/02	1	107.00	2	107.25	108.00	-1	727	-0.14%
2024/04/30	0	0.00	19	105.42	105.50	-19	693	-2.74%
2024/04/29	1	102.50	20	103.03	103.00	-19	657	-2.89%
2024/04/26	0	0.00	1	98.00	100.00	-1	645	-0.15%
2024/04/25	1	97.60	0	0.00	96.10	1	621	0.16%
2024/04/24	2	99.35	1	99.80	99.80	1	616	0.16%
2024/04/22	1	93.00	0	0.00	93.00	1	620	0.16%
2024/04/19	1	94.80	0	0.00	96.10	1	608	0.16%
2024/04/18	2	100.00	0	0.00	102.00	2	590	0.34%
2024/04/17	3	100.17	1	101.00	101.50	2	581	0.34%
2024/04/10	157	103.15	0	0.00	103.00	157	616	25.48%	大買/鉅額交易
2024/04/09	5	103.50	0.1	103.50	103.50	4.9	616	0.79%
2024/04/08	201	104.86	1	104.50	105.00	200	610	32.74%	大買/鉅額交易
2024/04/03	10	103.00	0	0.00	103.00	10	593	1.68%
2024/04/02	2	97.60	0	0.00	97.70	2	553	0.36%
2024/03/26	1	96.20	0	0.00	96.00	1	562	0.18%
2024/03/25	1	98.10	0	0.00	98.10	1	561	0.18%
2024/03/18	4	96.98	1	97.30	97.30	3	790	0.38%
2024/03/15	1	97.90	0	0.00	97.00	1	795	0.13%
2024/03/14	1	98.70	0	0.00	98.70	1	797	0.13%
2024/03/13	2	98.80	0	0.00	98.70	2	795	0.25%
2024/03/11	0	0.00	2	101.50	100.50	-2	789	-0.25%
2024/03/07	1	102.50	0	0.00	102.00	1	783	0.13%
2024/02/29	1	103.50	0	0.00	103.50	1	881	0.11%
2024/02/27	2	102.27	0	0.00	102.50	2	895	0.23%
2024/02/26	0	0.00	0.1	105.50	105.00	-0.1	917	-0.01%
2024/02/23	1.1	105.00	1.2	104.08	104.00	-0.1	948	-0.01%
2024/02/22	0.2	104.50	0	0.00	104.50	0.2	1,014	0.02%
2024/02/20	2	103.50	0	0.00	103.50	2	1,029	0.19%
2024/02/19	0	0.00	1	106.50	106.00	-1	1,041	-0.10%
2024/02/16	1	104.50	0	0.00	104.00	1	1,064	0.09%
2024/02/05	2	101.50	0	0.00	101.50	2	1,064	0.19%
2024/01/31	2	103.00	0	0.00	102.50	2	1,084	0.18%
2024/01/29	0	0.00	1	104.00	105.00	-1	1,082	-0.09%
2024/01/26	1	105.00	0	0.00	103.50	1	1,093	0.09%
2024/01/25	1	104.50	0	0.00	104.00	1	1,100	0.09%
2024/01/23	2	104.00	3	105.67	106.00	-1	1,127	-0.09%
2024/01/22	3	104.00	0	0.00	104.00	3	1,130	0.27%
2024/01/19	0	0.00	2	104.00	104.00	-2	1,153	-0.17%
2024/01/16	2	103.00	0	0.00	103.00	2	1,164	0.17%
2024/01/15	2	105.50	0	0.00	105.00	2	1,157	0.17%
2024/01/12	3	106.00	2	105.00	105.00	1	1,178	0.08%
2024/01/10	1.1	104.67	0	0.00	104.50	1.1	1,202	0.09%
2024/01/05	2	107.49	0	0.00	108.00	2	1,236	0.17%
2024/01/04	3	109.00	0	0.00	109.00	3	1,229	0.24%
2023/12/29	2	114.50	2	113.50	113.50	0	1,284	0.00%
2023/12/22	2	115.00	2	113.50	113.50	0	1,393	0.00%
2023/12/21	0.1	115.00	0	0.00	114.50	0.1	1,396	0.01%
2023/12/19	3	117.50	2	115.00	115.00	1	1,396	0.07%
2023/12/18	2	121.50	2.1	120.10	120.00	-0.1	1,382	-0.01%
2023/12/12	1	117.00	0.1	117.63	117.00	0.9	1,255	0.07%
2023/12/06	2	116.50	2	116.00	116.00	0	1,301	0.00%
2023/12/01	1.4	117.35	0	0.00	117.00	1.4	1,302	0.11%
2023/11/30	0.1	119.50	0.4	118.50	118.00	-0.3	1,305	-0.02%
2023/11/29	0.1	119.00	0	0.00	119.00	0.1	1,283	0.00%
2023/11/27	2	116.00	2	117.00	116.00	0	1,204	0.00%
2023/11/21	0	0.00	1.2	117.00	117.50	-1.2	1,104	-0.10%
2023/11/17	0	0.00	0.3	110.00	110.50	-0.3	1,043	-0.03%
2023/11/16	1	109.56	1	110.50	111.00	0	1,028	0.00%
2023/11/15	0	108.50	3.5	108.07	109.00	-3.5	1,006	-0.34%
2023/11/10	2	102.50	0	0.00	103.50	2	982	0.20%
2023/11/09	1	102.50	0	0.00	102.50	1	990	0.10%
2023/11/08	0	0.00	10	107.05	107.00	-10	986	-1.01%
2023/11/07	0	0.00	2	108.00	108.00	-2	1,003	-0.20%
2023/11/06	1	108.50	1	108.00	108.00	0	1,021	0.00%
2023/11/02	2	103.00	8	105.13	106.00	-6	1,032	-0.58%
2023/11/01	1	102.50	0	0.00	102.50	1	1,027	0.10%
2023/10/31	10	102.75	4	102.50	100.50	6	1,049	0.57%
2023/10/30	2	107.00	0	0.00	107.00	2	1,048	0.19%
2023/10/27	0	0.00	1	106.50	106.50	-1	1,062	-0.09%
2023/10/26	2	112.50	7	112.43	111.00	-5	1,063	-0.47%
2023/10/25	2	114.25	7	114.71	115.00	-5	1,067	-0.47%
2023/10/24	2	112.50	2	113.00	113.50	0	1,068	0.00%
2023/10/23	2	113.00	2	111.50	111.50	0	1,089	0.00%
2023/10/20	2	109.00	4	111.63	113.00	-2	1,115	-0.18%
2023/10/18	0	0.00	3	113.50	113.50	-3	1,159	-0.26%
2023/10/17	3	113.33	5	114.70	113.00	-2	1,239	-0.16%
2023/10/16	0	0.00	2	112.00	111.00	-2	1,299	-0.15%
2023/10/13	0	0.00	1.4	112.79	113.00	-1.4	1,316	-0.11%
2023/10/12	1	109.00	1	112.00	110.50	0	1,310	0.00%
2023/10/11	2	111.50	3	110.00	110.00	-1	1,322	-0.08%
2023/10/06	2	111.50	0	0.00	110.50	2	1,331	0.15%
2023/10/05	2	109.00	2	110.00	111.00	0	1,328	0.00%
2023/10/04	0	0.00	5	110.20	111.50	-5	1,299	-0.38%
2023/10/03	2	107.00	8	108.63	108.50	-6	1,271	-0.47%
2023/10/02	2	107.00	2	107.50	107.50	0	1,254	0.00%
2023/09/28	2	103.50	3	105.83	106.50	-1	1,304	-0.08%
2023/09/27	2	103.00	2	103.00	103.00	0	1,327	0.00%
2023/09/25	2	105.50	2	105.00	105.00	0	1,407	0.00%
2023/09/22	2	103.50	2	104.50	105.00	0	1,477	0.00%
2023/09/20	1	105.50	3	108.17	106.00	-2	1,492	-0.13%
2023/09/19	2	106.00	0	0.00	103.50	2	1,473	0.14%
2023/09/18	0	0.00	1	107.50	107.00	-1	1,474	-0.07%
2023/09/14	0	0.00	3	105.17	106.00	-3	1,466	-0.20%
2023/09/12	2	102.50	2	103.75	102.50	0	1,468	0.00%
2023/09/06	3	103.33	2	103.50	103.00	1	1,602	0.06%
2023/08/31	3	101.17	2	100.50	100.50	1	1,632	0.06%
2023/08/30	3	100.83	2	101.00	101.50	1	1,637	0.06%
2023/08/29	2	99.30	2	99.30	99.30	0	1,644	0.00%
2023/08/28	2	98.80	2	99.80	99.20	0	1,657	0.00%
2023/08/23	0	0.00	1	101.00	101.00	-1	1,711	-0.06%
2023/08/22	2	98.40	2	98.20	98.20	0	1,720	0.00%
2023/08/21	3	98.90	2	98.10	98.10	1	1,738	0.06%
2023/08/17	0	0.00	1	100.50	101.00	-1	1,779	-0.06%
2023/08/16	2	97.05	0	0.00	97.30	2	1,781	0.11%
2023/08/15	2	97.40	0	0.00	97.50	2	1,790	0.11%
2023/08/11	10	98.44	2	101.00	97.90	8	1,788	0.45%
2023/08/10	2	99.65	0	0.00	98.80	2	1,775	0.11%
2023/08/09	1	100.00	1	101.00	101.50	0	1,764	0.00%
2023/08/04	3	100.50	3	101.83	102.50	0	1,761	0.00%
2023/08/01	2	107.00	2	106.50	106.50	0	1,734	0.00%
2023/07/31	4	106.25	4	106.50	106.50	0	1,733	0.00%
2023/07/28	2	105.50	0	0.00	105.50	2	1,727	0.12%
2023/07/25	2	105.00	0	0.00	105.00	2	1,762	0.11%
2023/07/24	3	104.33	0	0.00	104.00	3	1,782	0.17%
2023/07/21	5	104.00	1	105.50	105.00	4	1,868	0.21%
2023/07/20	10	107.20	0	0.00	107.00	10	1,862	0.54%
2023/07/19	7.1	111.86	0	0.00	111.50	7.1	1,833	0.39%
2023/07/18	2.3	123.50	1	123.50	123.50	1.3	1,846	0.07%
2023/07/17	0	0.00	0.1	126.00	126.50	-0.1	1,893	0.00%
2023/07/13	3	130.00	0	0.00	129.50	3	1,899	0.16%
2023/07/12	1	128.50	0	0.00	129.50	1	1,887	0.05%
2023/07/10	1	128.00	0	0.00	129.50	1	1,892	0.05%
2023/07/07	2	128.50	0	0.00	129.50	2	1,897	0.11%
2023/07/06	2.1	133.00	2	129.50	129.50	0.1	1,910	0.00%
2023/07/05	0	0.00	5	137.60	137.50	-5	1,885	-0.27%
2023/07/04	0	0.00	2	136.25	135.00	-2	1,892	-0.11%
2023/07/03	0	0.00	1	133.00	132.50	-1	1,850	-0.05%
2023/06/30	0	0.00	5	130.60	130.00	-5	1,831	-0.27%
2023/06/29	0	0.00	3	127.83	127.50	-3	1,775	-0.17%
2023/06/27	2	123.50	0	0.00	123.50	2	1,812	0.11%
2023/06/26	2	125.00	0	0.00	125.00	2	1,848	0.11%
2023/06/21	0	0.00	2	127.00	129.00	-2	2,117	-0.09%
2023/06/20	1	124.00	0	0.00	124.00	1	2,150	0.05%
2023/06/13	2	127.50	2.1	127.00	127.00	-0.1	2,122	0.00%
2023/06/06	1	119.50	1	120.00	120.00	0	2,089	0.00%
2023/06/02	2	121.50	0	0.00	121.00	2	2,226	0.09%
2023/06/01	6	121.83	5	122.10	121.50	1	2,246	0.04%
2023/05/31	2	123.50	0	0.00	123.50	2	2,267	0.09%
2023/05/30	0	0.00	1	124.50	124.50	-1	2,239	-0.04%
2023/05/29	0	0.00	7	122.79	123.00	-7	2,246	-0.31%
2023/05/26	0	0.00	3	120.50	121.00	-3	2,304	-0.13%
2023/05/25	0	0.00	1	122.50	120.00	-1	2,305	-0.04%
2023/05/24	0	0.00	3	121.67	122.00	-3	2,304	-0.13%
2023/05/19	6	117.17	2	115.50	115.50	4	2,316	0.17%
2023/05/18	2	119.00	2	119.50	119.00	0	2,343	0.00%
2023/05/17	1	119.50	1	120.00	119.50	0	2,432	0.00%
2023/05/16	2	117.00	5	118.30	118.00	-3	2,645	-0.11%
2023/05/11	2	115.00	0	0.00	115.00	2	2,681	0.07%
2023/05/05	1	120.50	0	0.00	121.50	1	2,825	0.04%
2023/05/03	2	121.50	0	0.00	122.50	2	3,156	0.06%
2023/05/02	2	121.00	2	121.00	121.00	0	3,233	0.00%
2023/04/28	2	117.00	2	118.50	120.50	0	3,274	0.00%
2023/04/27	5	115.60	1	116.50	117.00	4	3,243	0.12%
2023/04/26	7	116.86	2	118.50	115.50	5	3,199	0.16%
2023/04/25	2	122.50	2	123.50	124.00	0	3,098	0.00%
2023/04/24	3	124.17	3	126.00	126.00	0	3,066	0.00%
2023/04/21	3	133.67	3	124.67	122.50	0	3,018	0.00%
2023/04/20	2	132.75	4	134.00	135.50	-2	2,965	-0.07%
2023/04/19	1	129.00	1	131.00	130.50	0	2,910	0.00%
2023/04/18	1	128.50	1	129.00	128.00	0	2,891	0.00%
2023/04/13	2	130.00	4	130.00	129.50	-2	2,848	-0.07%
2023/04/12	2	131.75	3	132.00	132.50	-1	2,844	-0.04%
2023/04/11	1	133.00	0	0.00	132.50	1	2,844	0.04%
2023/04/07	2	133.25	0	0.00	133.00	2	2,782	0.07%
2023/03/31	0	0.00	2	132.00	132.00	-2	2,730	-0.07%
2023/03/30	0	0.00	2	128.75	129.00	-2	2,716	-0.07%
2023/03/29	2	127.25	0	0.00	126.50	2	2,725	0.07%
2023/03/28	4	130.00	4	127.00	127.00	0	2,720	0.00%
2023/03/27	3	132.83	2	134.50	133.00	1	2,675	0.04%
2023/03/24	2	133.50	1	135.00	133.50	1	2,640	0.04%
2023/03/23	3	129.50	0	0.00	129.50	3	2,367	0.13%
2023/03/22	2	125.00	2	126.00	126.00	0	2,310	0.00%
2023/03/21	2	125.00	2	123.50	123.50	0	2,297	0.00%
2023/03/17	1	121.00	0	0.00	121.00	1	2,294	0.04%
2023/03/16	0	0.00	0.4	121.38	119.50	-0.4	2,286	-0.02%
2023/03/15	0	0.00	2	124.00	123.50	-2	2,288	-0.09%
2023/03/14	1.1	121.05	1	120.00	120.00	0.1	2,291	0.00%
2023/03/10	1.3	121.92	0	0.00	122.50	1.3	2,330	0.06%
2023/03/07	0	0.00	2	126.00	124.50	-2	2,316	-0.09%
2023/03/06	9	121.44	8	121.75	121.50	1	2,360	0.04%
2023/03/03	1	120.00	0	0.00	120.00	1	2,368	0.04%
2023/03/01	2	124.00	0	0.00	124.50	2	2,388	0.08%
2023/02/23	2	122.50	2	123.50	123.00	0	2,311	0.00%
2023/02/21	2	125.50	3	126.50	125.00	-1	2,314	-0.04%
2023/02/20	1	125.00	0	0.00	125.00	1	2,323	0.04%
2023/02/16	1	123.00	1	124.50	125.50	0	2,331	0.00%
2023/02/14	11	125.18	11	129.55	124.00	0	2,354	0.00%
2023/02/08	0	0.00	0	123.00	123.50	0	2,267	0.00%
2023/02/01	0	0.00	8	119.00	122.50	-8	2,149	-0.37%
2023/01/30	0	0.00	3	103.00	103.50	-3	1,842	-0.16%
2023/01/16	1	98.30	0	0.00	97.80	1	1,825	0.05%
2022/12/29	1	97.40	0	96.70	97.40	1	1,890	0.05%
2022/12/28	1	98.30	0	0.00	98.30	1	1,921	0.05%
2022/12/27	0	0.00	3	100.50	100.00	-3	1,980	-0.15%
2022/12/23	0	99.80	0	0.00	99.50	0	2,057	0.00%
2022/12/21	3	96.70	0	0.00	96.70	3	2,095	0.14%
2022/12/16	2	100.50	0	0.00	100.50	2	2,132	0.09%
2022/12/12	1	102.50	0	0.00	102.50	1	2,195	0.05%
2022/12/09	1	104.00	0	0.00	104.00	1	2,192	0.05%
2022/12/07	1	106.00	1	106.00	105.00	0	2,191	0.00%
2022/12/06	0	0.00	2	107.50	106.00	-2	2,192	-0.09%
2022/12/01	1	111.00	1	111.50	110.50	0	2,135	0.00%
2022/11/30	1	104.00	0	0.00	104.00	1	2,049	0.05%
2022/11/29	1	103.51	1	107.00	103.50	0	2,043	0.00%
2022/11/28	1	104.00	3	106.33	106.50	-2	2,017	-0.10%
2022/11/25	0	0.00	3	100.67	100.50	-3	1,950	-0.15%
2022/11/23	3	96.70	0	0.00	96.00	3	1,917	0.16%
2022/11/22	2	98.80	0	0.00	98.80	2	1,906	0.10%
2022/11/18	1	101.00	0	0.00	100.00	1	1,998	0.05%
2022/11/15	0	0.00	4	100.60	101.00	-4	2,021	-0.20%
2022/11/14	0	0.00	5	99.30	99.50	-5	2,070	-0.24%
2022/11/10	1	94.20	0	0.00	94.00	1	2,117	0.05%
2022/11/09	1	95.90	0	0.00	96.90	1	2,052	0.05%
2022/11/08	2	97.70	0	0.00	96.90	2	2,023	0.10%
2022/11/07	0	0.00	1	97.10	98.70	-1	2,037	-0.05%
2022/11/04	5	94.68	0	0.00	95.30	5	2,022	0.25%
2022/11/02	0	0.00	8	97.68	98.80	-8	1,998	-0.40%
2022/11/01	1	94.30	4	92.43	95.30	-3	1,977	-0.15%
2022/10/31	6	90.00	0	0.00	89.30	6	1,962	0.31%
2022/10/28	2	90.40	0	0.00	90.80	2	1,950	0.10%
2022/10/26	3	90.63	0	0.00	91.50	3	1,951	0.15%
2022/10/25	2	92.35	0	0.00	92.70	2	1,952	0.10%
2022/10/20	1	99.00	0	0.00	100.00	1	1,975	0.05%
2022/10/13	2	109.50	6	102.50	102.50	-4	2,145	-0.19%
2022/10/12	4	110.25	4	108.50	108.50	0	2,183	0.00%
2022/10/11	3	113.33	2	111.50	111.50	1	2,294	0.04%
2022/10/07	4	116.25	4	114.00	114.00	0	2,388	0.00%
2022/10/06	3	117.00	3	117.00	117.00	0	2,449	0.00%
2022/10/05	4	117.75	6	115.92	115.50	-2	2,454	-0.08%
2022/10/04	3	116.17	3	117.67	116.50	0	2,448	0.00%
2022/10/03	1	113.50	0	0.00	113.50	1	2,449	0.04%
2022/09/30	2	100.00	2	101.00	106.00	0	2,521	0.00%
2022/09/27	2	99.30	2	102.00	104.00	0	2,974	0.00%
2022/09/26	2	101.00	2	97.80	97.80	0	3,019	0.00%
2022/09/23	4	103.00	4	105.00	104.00	0	3,061	0.00%
2022/09/21	4	111.25	4	107.50	107.50	0	3,017	0.00%
2022/09/20	2	113.50	2	114.00	114.50	0	2,998	0.00%
2022/09/16	2	116.75	2	115.50	115.50	0	3,025	0.00%
2022/09/15	2	121.50	1	117.50	117.50	1	3,049	0.03%
2022/09/13	2	120.50	0	0.00	121.00	2	3,062	0.07%
2022/09/12	2	120.00	3	119.50	119.50	-1	3,074	-0.03%
2022/09/08	4	116.75	2	116.50	118.00	2	3,084	0.06%
2022/09/06	1	114.00	0	0.00	113.00	1	3,091	0.03%
2022/09/05	4	118.25	2	115.50	115.50	2	3,097	0.06%
2022/09/02	2	118.50	2	119.50	120.50	0	3,094	0.00%
2022/09/01	2	119.50	2	118.00	118.00	0	3,085	0.00%
2022/08/31	2	116.50	2	117.50	119.00	0	3,093	0.00%
2022/08/26	4	120.38	2	121.50	120.50	2	3,082	0.06%
2022/08/25	2	117.00	2	118.00	117.50	0	3,028	0.00%
2022/08/24	2	116.50	2	115.00	115.00	0	3,037	0.00%
2022/08/22	3	118.67	2	116.50	116.50	1	3,082	0.03%
2022/08/19	3	121.67	3	123.67	121.00	0	3,062	0.00%
2022/08/18	4	124.25	2	121.50	121.50	2	2,998	0.07%
2022/08/15	2	122.00	2	124.50	122.00	0	2,912	0.00%
2022/08/12	2	117.00	2	118.50	120.50	0	2,907	0.00%
2022/08/11	2	114.00	7	116.71	115.50	-5	2,888	-0.17%
2022/08/10	0	0.00	1	112.00	112.00	-1	2,914	-0.03%
2022/08/09	4	111.00	2	111.50	111.50	2	2,931	0.07%
2022/08/08	0	0.00	1	113.00	114.00	-1	2,924	-0.03%
2022/08/05	2	114.50	0	0.00	112.00	2	2,912	0.07%
2022/08/03	1	116.00	0	0.00	114.50	1	2,865	0.03%
2022/08/02	2	120.50	1	118.00	118.00	1	2,867	0.03%
2022/07/28	4	115.75	4	114.00	114.00	0	2,818	0.00%
2022/07/27	2	113.00	7	115.07	115.50	-5	2,802	-0.18%
2022/07/26	2	112.00	2	112.50	113.00	0	2,794	0.00%
2022/07/25	2	111.00	2	113.00	114.00	0	2,799	0.00%
2022/07/21	3	111.33	3	113.33	114.50	0	2,766	0.00%
2022/07/19	2	109.50	2	108.00	108.00	0	2,692	0.00%
2022/07/18	6	108.67	5	110.20	110.00	1	2,686	0.04%
2022/07/15	3	98.33	3	101.13	107.00	0	2,607	0.00%
2022/07/14	3	94.83	5.1	96.54	97.70	-2.1	2,553	-0.08%
2022/07/13	2	93.70	1	96.00	93.50	1	2,510	0.04%
2022/07/11	4	95.98	3	94.77	94.60	1	2,497	0.04%
2022/07/08	2	98.00	4	98.73	97.10	-2	2,461	-0.08%
2022/07/07	1.1	88.56	1.1	93.19	93.20	0	2,371	0.00%
2022/07/06	5.1	97.98	1	95.00	91.20	4.1	2,261	0.18%
2022/07/04	3	109.33	1	106.00	106.00	2	2,067	0.10%
2022/06/29	2	135.00	3	136.67	136.50	-1	2,192	-0.05%
2022/06/28	1	138.00	1	139.50	138.00	0	2,336	0.00%
2022/06/22	2	133.50	2	135.00	133.00	0	2,825	0.00%
2022/06/20	2	135.50	2	130.50	130.50	0	2,835	0.00%
2022/06/17	2	140.00	2	137.75	139.00	0	2,829	0.00%
2022/06/16	2	143.00	2	137.00	137.00	0	2,884	0.00%
2022/06/15	1	143.00	1	144.00	142.50	0	2,883	0.00%
2022/06/13	2	147.00	2	146.00	146.00	0	2,889	0.00%
2022/06/10	0	0.00	1	151.00	151.00	-1	2,910	-0.03%
2022/06/09	3	149.17	3	150.50	150.50	0	2,925	0.00%
2022/06/08	3	150.17	4	149.50	149.50	-1	2,919	-0.03%
2022/06/06	2	144.00	0	0.00	145.50	2	2,956	0.07%
2022/06/02	2	147.50	2	144.00	144.00	0	3,028	0.00%
2022/06/01	2	151.50	6.1	147.58	147.50	-4.1	3,031	-0.13%
2022/05/31	0.1	152.00	2	151.50	152.00	-1.9	3,042	-0.06%
2022/05/30	0	0.00	3	150.17	151.00	-3	3,194	-0.09%
2022/05/27	0	0.00	2.1	144.98	143.50	-2.1	3,161	-0.06%
2022/05/25	0	0.00	2.1	140.74	141.00	-2.1	3,204	-0.07%
2022/05/23	4	143.50	4	145.00	142.00	0	3,183	0.00%
2022/05/20	2.1	143.05	2	144.00	142.50	0.1	3,155	0.00%
2022/05/19	4	141.00	4	142.50	143.00	0	3,147	0.00%
2022/05/17	2	134.00	3	136.17	138.00	-1	3,082	-0.03%
2022/05/12	2	128.25	0	0.00	128.00	2	3,147	0.06%
2022/05/10	1	130.50	1	132.50	134.00	0	3,195	0.00%
2022/05/06	1	134.50	0	0.00	134.50	1	3,254	0.03%
2022/05/03	0.1	134.90	1	135.50	135.50	-1	3,277	-0.03%
2022/04/29	2	133.25	1	136.00	132.00	1	3,289	0.03%
2022/04/28	1	125.50	1	127.00	134.00	0	3,287	0.00%
2022/04/27	2	126.00	2	127.00	130.50	0	3,270	0.00%
2022/04/26	3	132.83	2	133.02	131.00	1	3,294	0.03%
2022/04/25	4	136.50	4	135.50	135.50	0	3,319	0.00%
2022/04/22	0	146.00	1	145.50	141.50	-1	3,318	-0.03%
2022/04/21	2	141.00	5	143.60	145.50	-3	3,291	-0.09%
2022/04/19	1	135.50	0	0.00	135.50	1	3,307	0.03%
2022/04/18	2	128.75	1	130.00	130.00	1	3,314	0.03%
2022/04/15	3	130.83	1	133.00	129.00	2	3,332	0.06%
2022/04/14	2	135.25	1	135.50	135.00	1	3,365	0.03%
2022/04/13	1	136.00	0	0.00	137.00	1	3,372	0.03%
2022/04/12	2	133.00	2	136.00	133.50	0	3,377	0.00%
2022/04/11	3	137.83	2	136.50	136.50	1	3,485	0.03%
2022/04/08	5	148.60	2	142.00	142.00	3	3,581	0.08%
2022/04/07	2	157.00	2	149.00	149.00	0	3,766	0.00%
2022/04/06	4	156.00	5	157.10	158.00	-1	3,650	-0.03%
2022/04/01	5	158.70	2.2	159.81	159.00	2.8	3,614	0.08%
2022/03/31	2	161.00	2	162.75	164.00	0	3,516	0.00%
2022/03/30	3	159.83	9.1	159.81	162.50	-6.1	3,381	-0.18%
2022/03/29	6	147.75	3	145.83	148.00	3	3,020	0.10%
2022/03/28	1	139.50	2	139.75	140.00	-1	2,915	-0.03%
2022/03/25	0	0.00	4	142.50	142.50	-4	2,921	-0.14%
2022/03/23	0.2	143.75	0	0.00	141.50	0.2	2,908	0.01%
2022/03/22	2	143.00	3	142.67	142.00	-1	2,880	-0.03%
2022/03/21	1.2	142.43	1	144.50	142.50	0.2	2,863	0.01%
2022/03/18	2	134.00	2	137.00	137.50	0	2,803	0.00%
2022/03/16	3	128.17	3	127.50	127.50	0	2,812	0.00%
2022/03/15	3	131.33	0	0.00	128.50	3	2,829	0.11%
2022/03/14	2	139.50	2	134.50	134.50	0	2,841	0.00%
2022/03/10	0	0.00	1	143.00	142.50	-1	2,953	-0.03%
2022/03/09	2	135.00	2	136.00	136.00	0	2,969	0.00%
2022/03/08	1	135.00	4	138.50	133.50	-3	2,981	-0.10%
2022/03/07	6	135.42	2	132.50	132.50	4	2,940	0.14%
2022/03/04	2	140.00	0	0.00	139.00	2	2,947	0.07%
2022/03/03	4	145.75	9	146.94	141.50	-5	2,945	-0.17%
2022/03/02	4	135.50	3	135.67	137.00	1	2,795	0.04%
2022/03/01	2	132.00	1	134.00	138.00	1	2,791	0.04%
2022/02/22	3	141.00	2	141.00	141.00	1	2,994	0.03%
2022/02/21	0	0.00	2	146.00	146.50	-2	3,033	-0.07%
2022/02/17	1	143.00	2	143.50	142.50	-1	3,284	-0.03%
2022/02/16	4	143.25	0	0.00	142.00	4	3,439	0.12%
2022/02/15	3	145.83	3	144.00	143.50	0	3,473	0.00%
2022/02/14	1	145.50	1	144.00	145.50	0	3,525	0.00%
2022/02/11	4	153.25	4	152.00	152.00	0	3,575	0.00%
2022/02/10	3	159.67	2	157.00	157.00	1	3,630	0.03%
2022/02/08	0	0.00	1	158.50	156.50	-1	3,785	-0.03%
2022/02/07	2	151.50	2	153.00	154.00	0	3,969	0.00%
2022/01/24	0	0.00	1	148.00	150.50	-1	4,453	-0.02%
2022/01/21	1	148.00	0	0.00	148.00	1	4,711	0.02%
2022/01/19	4	143.25	4	144.75	146.50	0	4,840	0.00%
2022/01/14	2	142.00	2	143.50	144.00	0	5,045	0.00%
2022/01/12	2	145.00	2	151.00	148.50	0	5,358	0.00%
2022/01/11	2	150.00	2	144.50	144.50	0	5,399	0.00%
2022/01/10	4.1	149.96	3	151.83	151.50	1.1	5,417	0.02%
2022/01/07	5	156.00	2	151.00	151.00	3	5,465	0.05%
2022/01/06	0	0.00	1	160.00	160.00	-1	5,503	-0.02%
2022/01/05	5	165.20	2	164.00	164.00	3	5,524	0.05%
2022/01/04	3	173.50	4	176.38	170.50	-1	5,517	-0.02%
2022/01/03	6	170.92	6	174.00	171.00	0	5,518	0.00%
2021/12/30	14	173.25	24	172.94	175.50	-10	5,542	-0.18%
2021/12/29	0	0.00	1	163.00	163.00	-1	5,447	-0.02%
2021/12/27	3	162.33	2	160.00	160.00	1	5,616	0.02%
2021/12/24	3	161.00	5	162.00	162.00	-2	5,646	-0.04%
2021/12/23	2	160.00	2	160.00	160.00	0	5,706	0.00%
2021/12/22	4	161.25	2	159.50	159.50	2	5,713	0.04%
2021/12/21	2	158.50	2	161.00	162.50	0	5,707	0.00%
2021/12/20	1	157.00	1	158.50	159.00	0	5,705	0.00%
2021/12/17	3	158.67	2	159.50	156.50	1	5,707	0.02%
2021/12/16	2	160.00	2	160.50	160.50	0	5,695	0.00%
2021/12/15	2	157.50	2	159.50	159.00	0	5,719	0.00%
2021/12/13	3	158.17	3	160.00	159.00	0	5,751	0.00%
2021/12/10	2	161.00	2	157.50	157.50	0	5,732	0.00%
2021/12/09	2	166.00	2	160.00	160.00	0	5,726	0.00%
2021/12/08	1	165.50	1	166.50	166.00	0	5,707	0.00%
2021/12/07	4	164.88	7	169.07	163.50	-3	5,683	-0.05%
2021/12/06	3	160.17	3	161.67	163.50	0	5,595	0.00%
2021/12/03	1	156.00	1	158.00	164.00	0	5,620	0.00%
2021/12/02	2	160.50	3	156.33	155.00	-1	5,720	-0.02%
2021/12/01	3	159.67	3	160.33	160.50	0	5,784	0.00%
2021/11/30	3	163.17	3	162.83	163.00	0	5,790	0.00%
2021/11/29	1	162.00	0.2	160.00	163.00	0.9	5,809	0.01%
2021/11/26	2	160.00	2	158.00	158.00	0	5,790	0.00%
2021/11/25	4	161.63	4	161.38	159.00	0	5,816	0.00%
2021/11/24	6	164.92	1	160.50	160.50	5	5,874	0.09%
2021/11/23	4	166.88	5	167.10	165.50	-1	5,849	-0.02%
2021/11/22	11	169.32	3	169.00	168.50	8	5,885	0.14%
2021/11/19	2	173.75	5	176.30	175.50	-3	5,905	-0.05%
2021/11/18	2	168.50	1	178.00	168.50	1	5,937	0.02%
2021/11/17	5	177.10	2	174.00	173.50	3	5,993	0.05%
2021/11/16	3	176.00	3	178.17	178.00	0	6,090	0.00%
2021/11/15	1	159.50	1	161.50	176.00	0	6,001	0.00%
2021/11/12	0	0.00	5	160.70	160.00	-5	5,917	-0.08%
2021/11/11	6.1	155.34	1	155.50	155.50	5.1	5,851	0.09%
2021/11/10	2	155.00	5	156.90	160.00	-3	5,860	-0.05%
2021/11/09	4	157.50	1	159.00	157.00	3	5,836	0.05%
2021/11/08	2	158.50	3	158.17	158.00	-1	5,814	-0.02%
2021/11/05	3	163.17	3	162.00	162.50	0	5,772	0.00%
2021/11/04	4	171.25	3	165.00	164.00	1	5,706	0.02%
2021/11/03	1	170.00	3	173.33	168.00	-2	5,643	-0.04%
2021/11/02	5	176.60	5	176.20	176.00	0	5,498	0.00%
2021/10/29	8	160.38	7	162.64	166.00	1	5,187	0.02%
2021/10/28	5	145.60	7	151.64	151.00	-2	4,974	-0.04%
2021/10/27	2	142.50	5	146.50	145.50	-3	4,911	-0.06%
2021/10/26	5	144.50	1	148.00	142.00	4	4,927	0.08%
2021/10/25	3	142.00	5	145.00	145.00	-2	4,910	-0.04%
2021/10/22	4	146.50	0	0.00	145.00	4	4,878	0.08%
2021/10/20	4	148.75	11	149.82	155.00	-7	4,730	-0.15%
2021/10/19	2	138.00	4.4	142.86	142.50	-2.4	4,641	-0.05%
2021/10/18	2.1	140.48	2	141.25	138.00	0.1	4,732	0.00%
2021/10/15	6.3	144.78	3	145.50	140.50	3.3	4,729	0.07%
2021/10/14	4	144.25	4	144.88	144.00	0	4,684	0.00%
2021/10/13	4	141.38	5	142.50	144.00	-1	4,640	-0.02%
2021/10/12	3	144.00	2	144.00	144.00	1	4,665	0.02%
2021/10/08	2	145.75	2	146.50	147.00	0	4,690	0.00%
2021/10/07	3	144.17	1	143.00	141.50	2	4,626	0.04%
2021/10/06	12	139.79	12	138.00	136.50	0	4,565	0.00%
2021/10/05	18	135.58	20	129.18	136.00	-2	4,512	-0.04%
2021/10/04	1	130.00	1	131.00	124.50	0	4,584	0.00%
2021/10/01	1	122.50	1	124.00	127.00	0	4,628	0.00%
2021/09/30	2	119.00	4	124.75	126.50	-2	4,739	-0.04%
2021/09/29	4	120.25	3	122.00	118.00	1	4,817	0.02%
2021/09/28	2	125.00	2	123.00	123.00	0	5,043	0.00%
2021/09/23	1	128.00	1	129.00	128.00	0	5,444	0.00%
2021/09/22	1	129.00	1	130.00	128.50	0	5,532	0.00%
2021/09/17	3	124.33	3	124.83	127.50	0	5,592	0.00%
2021/09/16	5	129.00	5	125.50	124.50	0	5,887	0.00%
2021/09/15	0	0.00	7	128.43	129.50	-7	6,117	-0.11%
2021/09/14	4	130.13	2	128.50	128.50	2	6,374	0.03%
2021/09/13	2	134.00	2	129.00	129.00	0	6,600	0.00%
2021/09/10	1	132.00	1	131.50	133.00	0	6,798	0.00%
2021/09/09	3	129.67	4	132.25	132.50	-1	7,034	-0.01%
2021/09/08	6	133.00	5	132.70	131.50	1	7,268	0.01%
2021/09/07	12	144.42	2	136.00	136.00	10	7,344	0.14%
2021/09/06	4	145.13	7	144.71	140.00	-3	7,271	-0.04%
2021/09/03	18	137.36	20	138.15	137.00	-2	7,263	-0.03%
2021/09/02	2	139.00	2	141.75	138.00	0	7,297	0.00%
2021/09/01	3	145.17	1	142.00	142.00	2	7,429	0.03%
2021/08/31	1	143.50	3	146.17	146.00	-2	7,882	-0.03%
2021/08/30	3	140.17	3	144.00	145.00	0	8,275	0.00%
2021/08/27	11	142.00	9	142.61	140.50	2	8,344	0.02%
2021/08/26	14	146.43	8	148.31	144.00	6	8,363	0.07%
2021/08/25	7	148.57	4	150.00	148.00	3	8,369	0.04%
2021/08/24	4	149.75	11	150.86	152.50	-7	8,376	-0.08%
2021/08/23	12	143.29	13	147.77	148.50	-1	8,449	-0.01%
2021/08/20	21	139.69	17	138.97	139.00	4	8,600	0.05%
2021/08/19	4	140.00	7	140.57	137.00	-3	8,552	-0.04%
2021/08/18	2	136.00	3	131.67	135.50	-1	8,485	-0.01%
2021/08/17	2	130.75	3	127.17	126.00	-1	8,557	-0.01%
2021/08/16	1	132.00	0	0.00	131.50	1	8,638	0.01%
2021/08/13	9	141.17	7	137.57	138.00	2	8,610	0.02%
2021/08/12	1	137.00	5	143.00	142.50	-4	8,570	-0.05%
2021/08/11	3	138.17	1	135.00	135.00	2	8,530	0.02%
2021/08/10	4	144.50	2	142.00	142.00	2	8,520	0.02%
2021/08/09	6	148.83	6	148.00	143.50	0	8,515	0.00%
2021/08/06	13	150.73	16	151.22	149.00	-3	8,443	-0.04%
2021/08/05	10	148.20	10	150.90	151.50	0	8,442	0.00%
2021/08/04	12	152.00	11	147.00	147.00	1	8,476	0.01%
2021/08/03	12	152.13	13	153.73	151.50	-1	8,520	-0.01%
2021/08/02	3	148.83	75	150.85	151.50	-72	8,521	-0.84%
2021/07/30	4	148.25	3	146.17	143.50	1	8,526	0.01%
2021/07/29	2	140.50	4	140.50	143.00	-2	8,495	-0.02%
2021/07/28	22	139.93	20	135.15	134.50	2	8,510	0.02%
2021/07/27	12	151.00	11	146.50	147.50	1	8,518	0.01%
2021/07/26	19	149.45	19	151.00	150.00	0	8,508	0.00%
2021/07/23	15.2	155.57	11	145.91	149.50	4.2	8,487	0.05%
2021/07/22	21	149.43	30	149.38	159.00	-9	8,359	-0.11%
2021/07/21	15	144.77	8	144.63	145.50	7	8,271	0.08%
2021/07/20	24	140.29	23	142.37	140.00	1	8,312	0.01%
2021/07/19	8	146.56	8	145.38	141.50	0	8,416	0.00%
2021/07/16	5	138.90	7	144.50	146.50	-2	8,623	-0.02%
2021/07/15	2	143.00	1	139.50	139.50	1	8,627	0.01%
2021/07/14	7	144.71	8	144.31	143.00	-1	8,678	-0.01%
2021/07/13	5	151.80	2	142.50	142.50	3	8,847	0.03%
2021/07/09	1	151.00	1	148.00	149.50	0	8,853	0.00%
2021/07/08	1	147.00	2	146.00	145.00	-1	8,702	-0.01%
2021/07/07	11	144.05	10	146.25	143.50	1	8,617	0.01%
2021/07/06	5	141.90	4	141.75	142.00	1	8,494	0.01%
2021/07/05	1	132.00	53.2	144.47	145.00	-52.2	8,401	-0.62%
2021/07/02	2	127.50	54	131.87	132.00	-52	8,192	-0.63%
2021/07/01	6.2	122.74	54	121.20	121.00	-47.8	8,025	-0.60%
2021/06/30	6	127.42	28	129.64	125.50	-22	7,926	-0.28%
2021/06/29	6	128.83	57	127.77	127.00	-51	7,836	-0.65%
2021/06/28	6	127.83	60	127.97	130.00	-54	7,752	-0.70%
2021/06/25	9	134.17	13	140.12	132.00	-4	7,705	-0.05%
2021/06/24	5	130.10	3	129.00	134.50	2	7,410	0.03%
2021/06/23	3	121.83	2	126.25	127.00	1	7,201	0.01%
2021/06/22	4	112.00	6	115.67	119.00	-2	6,966	-0.03%
2021/06/21	3	111.83	13	112.54	110.50	-10	6,766	-0.15%
2021/06/18	7	108.57	16	111.56	111.00	-9	6,583	-0.14%
2021/06/17	5	102.52	13	108.92	110.00	-8	6,356	-0.13%
2021/06/16	2	100.75	2	100.00	100.00	0	6,132	0.00%
2021/06/15	2	95.65	2	95.80	97.50	0	6,079	0.00%
2021/06/11	1	93.70	4	94.88	95.00	-3	6,031	-0.05%
2021/06/10	6	92.27	1	92.70	92.10	5	5,992	0.08%
2021/06/09	8	93.66	4	92.78	92.00	4	5,944	0.07%
2021/06/08	6	97.73	12	97.58	96.10	-6	5,814	-0.10%
2021/06/07	8	103.94	23	104.72	106.50	-15	5,407	-0.28%
2021/06/04	15	95.75	37	96.96	97.20	-22	5,012	-0.44%
2021/06/03	6	94.25	2	96.00	93.80	4	4,912	0.08%
2021/06/02	4	96.30	1	97.50	96.00	3	4,881	0.06%
2021/06/01	2	94.95	1	95.90	98.00	1	4,836	0.02%
2021/05/31	4	96.03	6	97.72	97.10	-2	4,736	-0.04%
2021/05/28	2	94.10	6	95.68	94.20	-4	4,545	-0.09%
2021/05/27	6	91.05	5	91.54	92.30	1	4,312	0.02%
2021/05/26	2	91.55	3	90.67	88.40	-1	4,238	-0.02%
2021/05/25	7	91.93	8	90.61	90.00	-1	4,214	-0.02%
2021/05/24	8	88.54	10	87.45	89.90	-2	4,091	-0.05%
2021/05/21	0	0.00	1	84.98	82.80	-1	4,042	-0.03%
2021/05/20	2	80.40	1.1	81.93	80.30	0.9	4,074	0.02%
2021/05/19	2	81.90	0	0.00	81.90	2	4,116	0.05%
2021/05/17	10	75.28	2	75.95	75.00	8	4,199	0.19%
2021/05/14	1	80.90	1	82.10	82.00	0	4,188	0.00%
2021/05/13	2	75.75	1	75.70	75.60	1	4,107	0.02%
2021/05/12	10	77.96	3	78.67	77.00	7	4,151	0.17%
2021/05/11	0	0.00	1	85.20	80.50	-1	4,103	-0.02%
2021/05/10	3	86.30	6	87.07	87.40	-3	4,069	-0.07%
2021/05/07	6	83.05	2	80.10	83.50	4	4,060	0.10%
2021/05/06	3.1	77.67	1	78.70	77.40	2.1	4,074	0.05%
2021/05/05	6	79.17	0	0.00	76.30	6	4,123	0.15%
2021/05/04	2	81.65	1	81.40	81.80	1	4,137	0.02%
2021/05/03	2	83.45	0	0.00	82.20	2	4,145	0.05%
2021/04/29	3	89.83	0	0.00	89.00	3	4,131	0.07%
2021/04/27	3	94.60	2	92.20	92.00	1	4,508	0.02%
2021/04/26	3	94.63	4	95.98	95.90	-1	4,585	-0.02%
2021/04/23	2	93.65	2	93.25	93.20	0	4,548	0.00%
2021/04/22	1	91.10	4	96.68	91.10	-3	4,485	-0.07%
2021/04/21	2	91.25	1	91.70	91.00	1	4,340	0.02%
2021/04/20	1	94.80	7	94.79	94.20	-6	4,300	-0.14%
2021/04/19	5	93.80	8	93.69	92.90	-3	4,237	-0.07%
2021/04/16	3	89.77	7	89.70	88.30	-4	4,072	-0.10%
2021/04/15	2	83.05	2	82.50	83.30	0	3,946	0.00%
2021/04/14	3	79.60	0	0.00	79.90	3	3,974	0.08%
2021/04/13	1	80.90	0	0.00	80.90	1	4,114	0.02%
2021/04/12	0	0.00	1	82.20	82.30	-1	4,193	-0.02%
2021/04/09	6	82.27	0	0.00	81.80	6	4,483	0.13%
2021/04/08	0	0.00	1	83.60	84.20	-1	4,688	-0.02%
2021/04/07	0	0.00	7	83.03	83.10	-7	4,966	-0.14%
2021/04/06	1	81.20	1	81.00	81.20	0	5,057	0.00%
2021/04/01	3	80.53	0	0.00	80.50	3	5,087	0.06%
2021/03/30	2	81.40	1	82.00	80.90	1	5,098	0.02%
2021/03/29	1	80.60	0.7	82.00	80.60	0.3	5,071	0.01%
2021/03/26	6	80.30	0	0.00	79.80	6	5,053	0.12%
2021/03/25	0.6	77.53	0	0.00	77.20	0.6	5,025	0.01%
2021/03/24	3	78.53	0	0.00	78.20	3	5,000	0.06%
2021/03/23	2	79.50	0	0.00	79.50	2	4,982	0.04%
2021/03/22	4	80.45	0	0.00	80.50	4	4,972	0.08%
2021/03/19	2	81.55	1	81.40	81.50	1	4,954	0.02%
2021/03/18	1	83.10	6	82.95	83.30	-5	4,923	-0.10%
2021/03/17	3	79.97	1	80.00	80.30	2	4,860	0.04%
2021/03/16	1	79.80	0	0.00	79.80	1	4,834	0.02%
2021/03/15	4	80.95	0	0.00	80.90	4	4,801	0.08%
2021/03/12	3	81.47	0	0.00	81.70	3	4,809	0.06%
2021/03/11	6	79.35	3	81.70	81.80	3	4,787	0.06%
2021/03/10	4	79.00	0	0.00	79.00	4	4,744	0.08%
2021/03/09	3.1	79.61	0	0.00	79.30	3.1	4,754	0.07%
2021/03/08	3	83.50	0	0.00	82.50	3	4,720	0.06%
2021/03/05	2	83.95	0	0.00	84.00	2	4,717	0.04%
2021/03/02	1	88.00	0	0.00	86.50	1	4,961	0.02%
2021/02/26	0	0.00	1	88.30	88.80	-1	4,943	-0.02%
2021/02/25	2	86.90	0	0.00	87.00	2	4,924	0.04%
2021/02/23	2	90.00	0	0.00	90.00	2	4,933	0.04%
2021/02/22	1	92.80	0	0.00	93.80	1	4,879	0.02%
2021/02/18	0	0.00	4	90.00	90.00	-4	4,798	-0.08%
2021/02/17	0	0.00	1	87.50	86.20	-1	4,767	-0.02%
2021/02/05	2	79.50	0	0.00	79.90	2	4,732	0.04%
2021/02/04	1	81.80	0	0.00	81.20	1	4,700	0.02%
2021/02/03	1	80.10	0	0.00	81.20	1	4,698	0.02%
2021/02/02	1	83.40	0	0.00	82.50	1	4,645	0.02%
2021/01/29	3	85.67	4	86.05	83.20	-1	4,617	-0.02%
2021/01/28	4	88.05	0	0.00	88.20	4	4,558	0.09%
2021/01/26	3	91.90	4	92.58	91.00	-1	4,430	-0.02%
2021/01/25	2	92.15	100	92.15	91.60	-98	4,378	-2.24%
2021/01/22	0	0.00	2	90.85	91.00	-2	4,313	-0.05%
2021/01/21	8	91.41	6	90.42	90.00	2	4,267	0.05%
2021/01/20	3	97.83	2	97.10	90.40	1	4,163	0.02%
2021/01/19	1	96.90	3	96.90	96.90	-2	3,812	-0.05%
2021/01/15	1	87.50	0	0.00	87.00	1	3,578	0.03%
2021/01/14	2	90.30	0	0.00	91.00	2	3,513	0.06%
2021/01/11	1	89.00	0	0.00	89.80	1	3,326	0.03%
2021/01/07	2	89.40	0	0.00	88.90	2	3,185	0.06%
2021/01/06	0	0.00	6	98.83	89.90	-6	3,115	-0.19%
2021/01/05	1	97.00	30	100.07	96.70	-29	2,960	-0.98%
2021/01/04	6	99.45	3	99.53	97.70	3	2,853	0.11%
2020/12/31	2	94.40	212	97.53	98.20	-210	2,580	-8.14%	大賣/鉅額交易
2020/12/30	4	89.15	13	89.06	89.30	-9	2,339	-0.38%
2020/12/29	0	0.00	16	84.50	86.30	-16	2,108	-0.76%
2020/12/28	1	79.00	1	79.10	78.50	0	2,025	0.00%
2020/12/25	0	0.00	5	77.00	77.00	-5	2,002	-0.25%
2020/12/24	2	74.10	0	0.00	73.80	2	1,983	0.10%
2020/12/18	1	75.90	0	0.00	75.40	1	2,010	0.05%
2020/12/17	0	0.00	1	78.70	76.70	-1	2,038	-0.05%
2020/12/16	0	0.00	12	77.78	77.80	-12	2,076	-0.58%
2020/12/14	1	77.00	0	0.00	76.90	1	2,098	0.05%
2020/12/11	0	0.00	1	75.80	76.10	-1	2,155	-0.05%
2020/12/09	1	79.70	0	0.00	79.90	1	2,265	0.04%
2020/12/04	0	0.00	16	80.13	80.00	-16	2,387	-0.67%
2020/11/30	1	77.90	1	78.60	79.70	0	2,265	0.00%
2020/11/27	5	74.84	4	75.40	74.00	1	2,154	0.05%
2020/11/26	0	0.00	2	73.30	74.90	-2	2,013	-0.10%
2020/11/25	3	68.07	0	0.00	68.10	3	1,949	0.15%
2020/11/20	0	0.00	5	70.24	70.30	-5	1,885	-0.27%
2020/11/18	0	0.00	3	68.57	68.20	-3	1,828	-0.16%
2020/11/17	1	65.80	0	0.00	65.80	1	1,785	0.06%
2020/11/16	0	0.00	2	67.30	67.30	-2	1,768	-0.11%
2020/11/13	1	64.70	1	67.70	64.70	0	1,730	0.00%
2020/11/10	0	0.00	1	65.60	66.50	-1	1,655	-0.06%
2020/10/28	2	58.75	0	0.00	58.80	2	1,478	0.14%
2020/10/27	2	60.60	3	60.73	60.60	-1	1,464	-0.07%
2020/10/26	2	60.90	0	0.00	60.90	2	1,462	0.14%
2020/10/22	0	0.00	3	61.90	60.40	-3	1,460	-0.21%
2020/10/21	1	61.90	0	0.00	61.90	1	1,445	0.07%
2020/10/20	2	62.10	0	0.00	62.90	2	1,434	0.14%
2020/10/15	1	63.10	0	0.00	63.10	1	1,402	0.07%
2020/10/14	0	0.00	21	64.45	65.50	-21	1,384	-1.52%
2020/10/08	3	65.67	0	0.00	63.10	3	1,331	0.23%
2020/10/06	11	62.24	14	62.71	63.90	-3	1,256	-0.24%
2020/10/05	0	0.00	1	60.00	61.70	-1	1,163	-0.09%
2020/09/30	1	58.60	0	0.00	58.70	1	1,114	0.09%
2020/09/25	0	0.00	1	54.70	55.10	-1	1,053	-0.09%
2020/09/24	1	55.60	0	0.00	55.60	1	1,040	0.10%
2020/09/23	0	0.00	1	59.70	58.30	-1	1,018	-0.10%
2020/09/22	1	60.10	0	0.00	59.40	1	1,002	0.10%
2020/09/16	7	57.99	3	57.67	58.70	4	873	0.46%
2020/09/15	0	0.00	11	57.51	57.30	-11	809	-1.36%
2020/09/14	0	0.00	2	56.25	54.20	-2	709	-0.28%
2020/09/11	2	53.85	0	0.00	53.70	2	681	0.29%
2020/09/10	5	55.00	2	54.35	55.10	3	637	0.47%
2020/08/26	0	0.00	3	46.70	47.35	-3	620	-0.48%
2020/08/20	1	44.30	1	44.10	44.20	0	622	0.00%
2020/08/19	1	47.10	0	0.00	47.10	1	619	0.16%
2020/08/11	2	45.65	0	0.00	45.60	2	630	0.32%
2020/08/10	1	46.80	0	0.00	46.80	1	629	0.16%
2020/08/05	0	0.00	2	45.60	46.55	-2	659	-0.30%
2020/08/04	3	45.73	0	0.00	45.70	3	666	0.45%
2020/08/03	1	46.00	0	0.00	46.00	1	675	0.15%
2020/07/31	1	45.40	3	45.80	45.65	-2	683	-0.29%
2020/07/29	2	47.00	0	0.00	47.00	2	697	0.29%
2020/07/28	3	46.53	0	0.00	46.35	3	700	0.43%
2020/07/24	2	48.95	0	0.00	48.55	2	701	0.29%
2020/07/22	1	49.50	0	0.00	49.50	1	697	0.14%
2020/07/20	2	48.10	0	0.00	48.30	2	688	0.29%
2020/07/17	2	48.30	0	0.00	48.30	2	689	0.29%
2020/07/07	1	49.90	0	0.00	49.20	1	699	0.14%
2020/06/29	2	47.80	0	0.00	47.70	2	697	0.29%
2020/06/18	1	48.00	0	0.00	48.45	1	713	0.14%
2020/06/15	0	0.00	1	48.80	48.75	-1	721	-0.14%
2020/06/11	1	49.85	0	0.00	49.85	1	730	0.14%
2020/06/09	1	51.80	0	0.00	52.30	1	768	0.13%
2020/06/05	1	52.00	0	0.00	52.90	1	760	0.13%
2020/06/04	8	53.34	0	0.00	53.40	8	740	1.08%
2020/06/01	0	0.00	3	45.55	45.55	-3	642	-0.47%
2020/05/18	1	42.95	0	0.00	42.65	1	634	0.16%
2020/05/14	3	44.80	0	0.00	44.25	3	630	0.48%
2020/05/12	5	45.40	5	45.30	45.50	0	609	0.00%
2020/05/11	0	0.00	3	45.80	46.25	-3	597	-0.50%
2020/05/08	5	45.97	0	0.00	45.20	5	587	0.85%
2020/05/06	3	45.40	0	0.00	45.15	3	577	0.52%
2020/04/30	1	48.00	0	0.00	48.50	1	562	0.18%
2020/04/21	0	0.00	1	44.05	43.45	-1	592	-0.17%
2020/04/16	0	0.00	2	45.20	45.30	-2	582	-0.34%
2020/04/09	2	44.00	0	0.00	43.10	2	581	0.34%
2020/04/08	2	42.80	0	0.00	42.75	2	592	0.34%
2020/03/27	2	39.18	0	0.00	38.25	2	588	0.34%
2020/03/26	4	37.09	0	0.00	38.20	4	596	0.67%
2020/03/20	1	37.10	0	0.00	36.20	1	631	0.16%
2020/03/04	1	58.80	0	0.00	58.00	1	507	0.20%
2020/03/03	1	59.40	0	0.00	58.70	1	501	0.20%
2020/02/18	1	62.40	0	0.00	62.40	1	521	0.19%
2020/02/07	44	63.16	0	0.00	62.80	44	520	8.45%
2020/01/09	2	64.70	0	0.00	64.70	2	469	0.43%
2020/01/08	2	64.65	0	0.00	64.30	2	469	0.43%
2020/01/02	2	65.40	0	0.00	68.00	2	453	0.44%
2019/12/31	2	64.90	0	0.00	64.90	2	432	0.46%
2019/12/23	0	0.00	2	68.05	68.00	-2	403	-0.50%
2019/12/20	0	0.00	2	67.00	67.00	-2	386	-0.52%
2019/12/18	2	65.90	3	66.03	66.00	-1	348	-0.29%
2019/12/17	0	0.00	2	64.90	64.90	-2	338	-0.59%
2019/11/29	1	61.00	1	61.00	61.00	0	396	0.00%
2019/11/21	2	62.15	0	0.00	62.20	2	441	0.45%
2019/11/20	2	63.30	0	0.00	63.30	2	447	0.45%
2019/11/19	3	64.23	2	64.50	63.70	1	441	0.23%
2019/11/18	2	60.15	0	0.00	60.30	2	410	0.49%
2019/11/11	1	60.20	0	0.00	60.10	1	435	0.23%
2019/10/28	0	0.00	2	62.20	62.20	-2	496	-0.40%
2019/10/23	0	0.00	1	61.10	61.20	-1	550	-0.18%
2019/10/09	0.3	60.10	0	0.00	60.10	0.3	613	0.05%
2019/10/07	1	61.50	0	0.00	61.90	1	608	0.16%
2019/10/03	1	61.50	0	0.00	61.60	1	619	0.16%
2019/10/02	0.5	61.90	0	0.00	62.30	0.5	620	0.08%
2019/09/27	0.2	61.90	0	0.00	61.90	0.2	622	0.03%
2019/09/17	50	66.96	0	0.00	67.00	50	618	8.08%
2019/09/04	0	0.00	5	65.50	65.40	-5	562	-0.89%
2019/09/03	1	64.70	0	0.00	64.80	1	551	0.18%
2019/09/02	0	0.00	2	65.85	64.70	-2	544	-0.37%
2019/08/27	85	60.92	0	0.00	61.10	85	508	16.72%
2019/08/26	65	60.78	0	0.00	60.90	65	504	12.89%
2019/08/23	5	58.60	0	0.00	60.60	5	500	1.00%
2019/08/22	0	0.00	2	58.30	58.60	-2	495	-0.40%
2019/08/21	1	57.60	0	0.00	57.90	1	497	0.20%
2019/08/20	0	0.00	4	58.73	58.60	-4	492	-0.81%
2019/08/19	4	57.63	1	57.50	58.20	3	488	0.61%
2019/08/16	6	56.50	0	0.00	56.60	6	490	1.22%
2019/08/15	1	57.00	0	0.00	57.00	1	485	0.21%
2019/08/08	2	60.00	0	0.00	60.00	2	488	0.41%
2019/08/06	2	59.00	0	0.00	59.60	2	489	0.41%
2019/08/05	0	0.00	13	60.30	60.30	-13	490	-2.65%
2019/08/02	2	60.50	0	0.00	60.50	2	488	0.41%
2019/08/01	13	62.32	8	62.74	62.00	5	483	1.03%
2019/07/29	4	66.50	1	67.90	66.70	3	461	0.65%
2019/07/26	11	67.28	0	0.00	67.10	11	452	2.43%
2019/07/25	3	69.00	0	0.00	69.00	3	433	0.69%
2019/07/24	5	69.72	0	0.00	69.90	5	430	1.16%
2019/07/09	2	64.60	0	0.00	64.60	2	421	0.47%
2019/06/24	1	65.00	0	0.00	65.00	1	474	0.21%
2019/06/18	0	0.00	1	64.90	64.90	-1	509	-0.20%
2019/06/14	1	65.30	0	0.00	65.30	1	537	0.19%
2019/06/06	1	62.70	0	0.00	62.70	1	601	0.17%
2019/06/03	1	63.50	0	0.00	63.50	1	619	0.16%
2019/05/30	1	63.40	0	0.00	63.40	1	622	0.16%
2019/05/28	1	61.60	0	0.00	64.10	1	625	0.16%
2019/05/27	0	0.00	1	60.50	61.20	-1	631	-0.16%
2019/05/23	0	0.00	4	61.10	60.00	-4	649	-0.62%
2019/05/09	1	67.70	0	0.00	67.70	1	789	0.13%
2019/04/30	1	69.20	0	0.00	69.90	1	835	0.12%
2019/04/17	1	71.60	0	0.00	72.40	1	823	0.12%
2019/04/10	0	0.00	1	72.10	72.00	-1	816	-0.12%
2019/04/03	1	71.30	0	0.00	71.30	1	788	0.13%
2019/04/01	1	71.80	0	0.00	71.60	1	787	0.13%
2019/02/26	1	80.50	0	0.00	80.40	1	769	0.13%
2019/02/25	0	0.00	3	82.00	81.00	-3	758	-0.40%
2019/02/21	0	0.00	3	81.40	82.20	-3	760	-0.39%
2019/02/18	0	0.00	5	78.00	80.40	-5	725	-0.69%
2019/01/28	0	0.00	3	76.20	76.00	-3	630	-0.48%
2019/01/25	0	0.00	2	75.50	75.00	-2	615	-0.32%
2019/01/07	0	0.00	2	66.50	66.60	-2	768	-0.26%
2019/01/04	2	65.80	0	0.00	65.50	2	796	0.25%
2018/12/28	1	68.50	0	0.00	68.90	1	844	0.12%
2018/12/24	1	68.70	0	0.00	68.10	1	941	0.11%
2018/12/05	1	76.00	0	0.00	76.00	1	979	0.10%
2018/12/04	0	0.00	5	78.80	78.70	-5	985	-0.51%
2018/11/30	1	76.40	1	77.10	76.40	0	1,023	0.00%
2018/11/29	0	0.00	0.2	77.20	77.20	-0.2	1,041	-0.02%
2018/11/28	0	0.00	2	72.70	75.40	-2	1,055	-0.19%
2018/11/26	0	0.00	1	70.00	71.00	-1	1,174	-0.09%
2018/11/20	13	72.35	0	0.00	67.80	13	1,175	1.11%
2018/11/16	0	0.00	5	71.50	71.00	-5	1,167	-0.43%
2018/11/15	5	70.50	0	0.00	71.50	5	1,182	0.42%
2018/11/01	0	0.00	1	67.00	67.40	-1	1,213	-0.08%
2018/10/30	1	60.80	1	59.00	61.20	0	1,160	0.00%
2018/10/25	1	54.00	0	0.00	56.00	1	1,138	0.09%
2018/10/23	1	59.00	0	0.00	56.70	1	1,135	0.09%
2018/10/22	0	0.00	1	61.80	61.90	-1	1,110	-0.09%
2018/10/19	1	60.50	0	0.00	60.50	1	1,102	0.09%
2018/10/11	120	65.99	0	0.00	65.50	120	1,081	11.10%	大買/鉅額交易
2018/10/08	5	74.60	0	0.00	72.40	5	1,071	0.47%
2018/10/02	1	77.00	5	76.82	77.30	-4	1,046	-0.38%
2018/10/01	5	78.00	0	0.00	79.50	5	1,036	0.48%
2018/09/21	11	81.48	0	0.00	81.60	11	1,040	1.06%
2018/09/19	0	0.00	4	82.90	82.50	-4	1,046	-0.38%
2018/09/10	3	84.23	0	0.00	85.10	3	1,193	0.25%
2018/09/07	0	0.00	1	85.80	84.90	-1	1,251	-0.08%
2018/09/03	7	92.39	5	91.60	89.30	2	1,637	0.12%
2018/08/31	0	0.00	11	86.59	88.30	-11	1,590	-0.69%
2018/08/29	1	84.00	2	83.45	84.00	-1	1,547	-0.06%
2018/08/27	10	82.50	0	0.00	82.80	10	1,566	0.64%
2018/08/24	1	81.50	0	0.00	81.50	1	1,567	0.06%
2018/08/23	1	83.00	0	0.00	83.00	1	1,565	0.06%
2018/08/20	0	0.00	1	84.60	84.30	-1	1,566	-0.06%
2018/08/15	0	0.00	1	82.50	83.90	-1	1,606	-0.06%
2018/08/14	2	81.90	0	0.00	82.20	2	1,603	0.12%
2018/08/10	0	0.00	1	84.70	83.70	-1	1,602	-0.06%
2018/08/02	0	0.00	10	82.42	82.50	-10	1,583	-0.63%
2018/08/01	1	83.10	0	0.00	83.00	1	1,585	0.06%
2018/07/31	10	82.00	0	0.00	81.60	10	1,593	0.63%
2018/06/14	0.2	97.80	41	99.48	97.80	-40.8	1,387	-2.94%
2018/06/12	0	0.00	40	92.34	94.30	-40	1,109	-3.61%
2018/06/08	0	0.00	20	85.88	85.70	-20	1,018	-1.96%
2018/05/25	0	0.00	11	83.78	84.20	-11	1,320	-0.83%
2018/04/30	1	70.50	0	0.00	70.50	1	1,601	0.06%
2018/04/25	3	71.97	0	0.00	73.30	3	1,685	0.18%
2018/04/24	10	72.60	1	73.20	72.70	9	1,739	0.52%
2018/04/23	10	75.50	0	0.00	75.00	10	1,769	0.57%
2018/04/20	11	77.84	0	0.00	77.30	11	1,767	0.62%
2018/03/31	0	0.00	5	85.04	84.80	-5	1,890	-0.26%
2018/03/30	0	0.00	20	86.57	87.00	-20	1,894	-1.06%
2018/03/29	0	0.00	8	84.00	83.60	-8	1,859	-0.43%
2018/03/12	1	87.60	1	89.30	87.00	0	1,685	0.00%
2018/03/09	0	0.00	9	87.12	87.70	-9	1,631	-0.55%
2018/03/08	0	0.00	1	80.30	79.80	-1	1,515	-0.07%
2018/03/06	1	79.00	0	0.00	78.90	1	1,548	0.06%
2018/03/02	1	81.80	0	0.00	81.40	1	1,568	0.06%
2018/03/01	0	0.00	1	76.80	83.60	-1	1,556	-0.06%
2018/02/12	1	75.00	0	0.00	75.10	1	1,585	0.06%
2018/02/09	10	72.75	0	0.00	73.90	10	1,579	0.63%
2018/01/31	1	74.10	0	0.00	74.80	1	1,679	0.06%
2018/01/25	1	73.10	0	0.00	73.20	1	1,782	0.06%
2018/01/24	1	76.20	0	0.00	76.30	1	1,784	0.06%
2018/01/19	1	80.00	0	0.00	80.00	1	2,055	0.05%
2018/01/18	1	82.60	0	0.00	82.10	1	2,059	0.05%
2018/01/17	1	84.90	1	85.40	84.80	0	2,079	0.00%
2018/01/16	1	84.70	0	0.00	85.70	1	2,077	0.05%
2018/01/12	1	86.00	0	0.00	85.00	1	2,310	0.04%
2018/01/11	1	84.40	0	0.00	84.50	1	2,430	0.04%
2018/01/09	5	88.10	0	0.00	86.30	5	2,497	0.20%
2018/01/08	1	89.70	5	90.80	89.00	-4	2,555	-0.16%
2018/01/05	0	0.00	4	93.45	92.00	-4	2,641	-0.15%
2018/01/04	7	91.44	6	92.15	92.50	1	2,694	0.04%
2018/01/03	1	87.60	0	0.00	87.20	1	2,687	0.04%