順達 (3211)-元富-城東券商分點個股進出

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

順達

(3211)

可現股當沖

股價
87.0
漲跌
▲1.0
漲幅
+1.16%
成交量
367張
產業
上櫃電腦及週邊類股
438人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

順達 (3211)籌碼相關－元富-城東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東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
2024/04/19	1	87.00	1	87.60	87.30	0	1,608	0.00%
2024/04/16	0	85.70	0	0.00	85.70	0	1,606	0.00%
2024/04/15	1	87.30	0	0.00	86.80	1	1,604	0.06%
2024/04/12	1	88.20	0	0.00	88.20	1	1,598	0.06%
2024/04/10	3	91.80	4	91.95	91.80	-1	1,560	-0.06%
2024/04/09	1	91.80	1	91.80	92.00	0	1,527	0.00%
2024/04/08	0	92.90	2	92.70	92.70	-2	1,499	-0.13%
2024/04/03	0	0.00	6	93.92	94.00	-6	1,475	-0.41%
2024/04/02	3	93.50	0	0.00	93.70	3	1,477	0.20%
2024/04/01	0	94.70	0	0.00	94.00	0	1,498	0.00%
2024/03/29	1	94.90	1	94.30	94.40	0	1,554	0.00%
2024/03/27	1	93.80	0	0.00	94.30	1	1,618	0.06%
2024/03/26	3	91.20	2.1	91.99	92.60	0.9	1,606	0.06%
2024/03/25	2	93.25	0	0.00	93.10	2	1,696	0.12%
2024/03/22	2	92.80	0	0.00	92.80	2	1,725	0.12%
2024/03/21	1	92.40	0	0.00	92.80	1	1,764	0.06%
2024/03/20	1	93.30	2	92.20	92.20	-1	1,851	-0.05%
2024/03/19	1	91.70	1	93.50	93.20	0	2,000	0.00%
2024/03/18	1	91.10	1	91.50	91.50	0	1,997	0.00%
2024/03/15	4	90.06	1	90.00	90.80	3	1,997	0.15%
2024/03/14	1	89.50	0	89.80	89.90	1	2,027	0.05%
2024/03/13	1	90.00	0	0.00	90.40	1	2,002	0.05%
2024/03/12	0	0.00	2	89.55	89.40	-2	1,950	-0.10%
2024/03/11	2	87.70	1	88.10	88.00	1	1,912	0.05%
2024/03/08	4	88.25	2	88.10	87.80	2	1,884	0.11%
2024/03/07	2	88.20	8	87.35	88.30	-6	1,781	-0.34%
2024/03/06	8.1	85.01	142.4	84.98	84.90	-134.3	1,677	-8.01%	大賣/鉅額交易
2024/03/05	0	83.00	58	83.42	83.50	-58	1,617	-3.58%
2024/03/04	1	82.80	48	82.72	82.80	-47	1,601	-2.93%
2024/03/01	0	0.00	151	82.88	83.00	-151	1,588	-9.51%	大賣/鉅額交易
2024/02/29	1	80.20	60	81.34	81.30	-59	1,574	-3.75%
2024/02/27	2	82.42	34	82.96	82.10	-32	1,555	-2.05%
2024/02/26	0	0.00	42	83.71	83.40	-42	1,538	-2.73%
2024/02/23	0	0.00	96	83.45	83.10	-96	1,532	-6.27%
2024/02/22	1	83.60	163	83.46	83.40	-162	1,523	-10.64%	大賣/鉅額交易
2024/02/21	0	0.00	77	83.92	83.90	-77	1,509	-5.10%
2024/02/20	2	84.05	50	84.08	83.80	-48	1,500	-3.20%
2024/02/19	0	85.00	119	84.55	84.80	-119	1,488	-7.99%	大賣/鉅額交易
2024/02/16	0	0.00	150	84.19	84.30	-150	1,479	-10.14%	大賣/鉅額交易
2024/02/15	1	83.80	124	83.71	83.60	-123	1,462	-8.41%	大賣/鉅額交易
2024/02/05	0	0.00	62	84.50	84.30	-62	1,447	-4.28%
2024/02/02	0	0.00	100	84.41	84.30	-100	1,436	-6.96%
2024/02/01	0	0.00	65	83.88	84.10	-65	1,431	-4.54%
2024/01/31	0.1	83.40	53	83.61	83.20	-52.9	1,424	-3.71%
2024/01/30	0	0.00	97	84.06	84.10	-97	1,416	-6.85%
2024/01/29	0	0.00	132	84.71	84.90	-132	1,409	-9.37%	大賣/鉅額交易
2024/01/26	1	86.40	204	86.41	85.60	-203	1,395	-14.55%	大賣/鉅額交易
2024/01/25	1	89.80	577	87.83	87.40	-576	1,380	-41.73%	大賣/鉅額交易
2024/01/24	1	85.40	61	85.25	85.00	-60	1,330	-4.51%
2024/01/23	1.1	85.70	57	85.77	85.70	-55.9	1,324	-4.22%
2024/01/22	0	0.00	65	85.59	86.00	-65	1,318	-4.93%
2024/01/19	0	0.00	88	85.23	85.60	-88	1,313	-6.70%
2024/01/18	0	0.00	79	84.68	85.10	-79	1,307	-6.04%
2024/01/17	1	85.50	48	84.74	84.60	-47	1,304	-3.60%
2024/01/16	0	0.00	19	85.92	85.30	-19	1,295	-1.47%
2024/01/15	0	86.80	115	86.08	86.30	-115	1,285	-8.94%	大賣/鉅額交易
2024/01/12	0	0.00	100	84.69	85.20	-100	1,277	-7.83%
2024/01/11	2	83.30	176	83.63	84.40	-174	1,270	-13.70%	大賣/鉅額交易
2024/01/10	0.1	84.80	83	84.31	84.30	-82.9	1,247	-6.64%
2024/01/09	2	85.75	56	85.83	85.10	-54	1,240	-4.35%
2024/01/08	1	85.30	139	85.49	85.30	-138	1,227	-11.24%	大賣/鉅額交易
2024/01/05	1.1	85.64	140	85.69	85.10	-138.9	1,217	-11.41%	大賣/鉅額交易
2024/01/04	1	86.90	100	86.98	86.30	-99	1,191	-8.31%
2024/01/03	1	87.70	50	88.26	87.70	-49	1,173	-4.17%
2024/01/02	2	90.15	50	89.78	88.80	-48	1,162	-4.13%
2023/12/29	0	0.00	69	89.82	89.90	-69	1,142	-6.04%
2023/12/28	1	90.70	55	90.60	90.00	-54	1,130	-4.78%
2023/12/27	0	0.00	119	90.57	90.50	-119	1,114	-10.67%	大賣/鉅額交易
2023/12/26	3.4	87.25	33	87.96	88.90	-29.7	1,072	-2.77%
2023/12/25	3	89.40	10	89.15	89.10	-7	1,001	-0.70%
2023/12/22	0	0.00	53	99.08	98.90	-53	904	-5.86%
2023/12/21	0	0.00	136	98.53	98.00	-136	879	-15.47%	大賣/鉅額交易
2023/12/20	2	100.20	406	99.45	99.80	-404	850	-47.50%	大賣/鉅額交易
2023/12/19	1	96.20	89	97.34	96.40	-88	715	-12.30%
2023/12/18	1	97.40	281	96.92	98.00	-280	670	-41.75%	大賣/鉅額交易
2023/12/15	5	97.75	317.3	97.33	96.60	-312.3	600	-51.96%	大賣/鉅額交易
2023/12/14	6	91.98	753	93.51	96.50	-747	495	-150.76%	大賣/鉅額交易
2023/12/13	0	0.00	296	87.51	88.60	-296	318	-92.91%	大賣/鉅額交易
2023/12/12	0	0.00	211	85.93	85.50	-211	273	-77.20%	大賣/鉅額交易
2023/12/11	2	87.35	241	86.42	87.50	-239	248	-96.02%	大賣/鉅額交易
2023/12/08	0	0.00	18	81.58	81.70	-18	183	-9.83%
2023/12/07	0	0.00	7	81.37	81.40	-7	181	-3.86%
2023/12/06	0	0.00	17	82.01	81.80	-17	180	-9.44%
2023/12/05	0	0.00	17	81.48	81.60	-17	176	-9.63%
2023/12/04	0	0.00	15	81.34	81.40	-15	175	-8.57%
2023/12/01	0	0.00	15	80.79	81.10	-15	177	-8.45%
2023/11/30	0	0.00	19	80.79	80.50	-19	178	-10.67%
2023/11/29	0	0.00	11	80.44	80.40	-11	175	-6.26%
2023/11/28	0	0.00	11	80.41	80.50	-11	175	-6.29%
2023/11/27	0	0.00	9	80.66	80.30	-9	175	-5.13%
2023/11/24	0	0.00	6	81.03	80.80	-6	176	-3.40%
2023/11/22	0	0.00	10	80.09	80.20	-10	171	-5.83%
2023/11/21	0	0.00	7	80.00	79.90	-7	171	-4.08%
2023/11/20	0	0.00	7	80.00	79.90	-7	170	-4.10%
2023/11/16	0	79.90	0	0.00	80.00	0	167	0.02%
2023/10/19	0	78.90	0	0.00	78.70	0	205	0.00%
2023/10/18	0	78.40	0	0.00	78.80	0	208	0.02%
2023/10/05	0	0.00	1	80.90	80.70	-1	223	-0.45%
2023/10/03	0	0.00	1	80.70	80.60	-1	228	-0.44%
2023/10/02	0	0.00	3	80.70	80.70	-3	230	-1.30%
2023/09/28	2	80.20	0	0.00	80.30	2	234	0.85%
2023/09/27	1	80.40	0	0.00	80.30	1	238	0.42%
2023/09/25	0	0.00	12	81.15	80.70	-12	245	-4.90%
2023/09/22	0	0.00	35	80.82	81.00	-35	245	-14.28%
2023/09/21	0	0.00	59	80.80	81.00	-59	246	-23.98%
2023/09/20	0	0.00	12	81.53	81.20	-12	245	-4.89%
2023/09/19	0	0.00	17	81.94	81.80	-17	246	-6.90%
2023/09/18	0	82.50	39	81.87	82.30	-39	247	-15.77%
2023/09/15	1	82.10	52	82.03	82.20	-51	246	-20.70%
2023/09/14	0	0.00	56	82.46	82.80	-56	242	-23.13%
2023/09/13	0	0.00	10	81.31	81.40	-10	236	-4.23%
2023/09/12	0	0.00	10	80.84	80.80	-10	239	-4.17%
2023/09/11	0	0.00	10	80.99	80.80	-10	242	-4.13%
2023/09/08	0	0.00	15	80.94	81.00	-15	244	-6.12%
2023/09/07	1	81.20	13	81.27	81.30	-12	249	-4.82%
2023/09/06	0	0.00	2	81.60	81.60	-2	253	-0.79%
2023/09/01	0	0.00	1	80.30	80.10	-1	265	-0.38%
2023/08/31	0	0.00	1	80.20	80.00	-1	268	-0.37%
2023/08/15	1	79.61	0	0.00	79.60	1	297	0.35%
2023/08/10	0	0.00	10	80.50	80.80	-10	298	-3.35%
2023/08/09	15	81.44	5	81.00	81.00	10	297	3.36%
2023/07/26	0	0.00	11	80.10	81.10	-11	278	-3.95%
2023/07/17	0	79.20	0	0.00	79.20	0	268	0.01%
2023/06/27	1	78.90	0	0.00	78.80	1	393	0.25%
2023/06/26	1	79.50	0	0.00	79.20	1	397	0.25%
2023/06/15	0	80.20	0	0.00	80.10	0	417	0.01%
2023/06/13	2	80.05	0	0.00	80.40	2	424	0.47%
2023/06/08	0	0.00	1	81.20	81.40	-1	427	-0.23%
2023/06/06	11	80.39	11	79.70	79.70	0	437	0.00%
2023/05/18	0	0.00	1	76.60	76.50	-1	462	-0.22%
2023/05/16	0	75.80	0	0.00	75.60	0	458	0.01%
2023/05/11	0	0.00	0	76.30	75.80	0	457	0.00%
2023/05/04	0	0.00	1	76.90	77.50	-1	464	-0.22%
2023/04/20	0	0.00	1	77.00	77.00	-1	463	-0.22%
2023/04/17	0.1	78.07	0	0.00	77.90	0.1	454	0.01%
2023/04/11	0	0.00	1	77.60	78.10	-1	436	-0.23%
2023/04/10	0	0.00	1	76.90	76.90	-1	427	-0.23%
2023/04/07	1	77.00	1	76.70	77.00	0	414	0.00%
2023/04/06	2	82.00	0	0.00	82.20	2	367	0.54%
2023/03/31	1	83.10	2	83.05	82.70	-1	338	-0.30%
2023/03/30	0	0.00	5	82.38	83.00	-5	323	-1.55%
2023/03/29	0	0.00	11	81.87	81.90	-11	310	-3.55%
2023/03/28	0	0.00	10	81.65	81.70	-10	305	-3.28%
2023/03/27	0	0.00	11	82.15	82.10	-11	297	-3.69%
2023/03/24	1	82.30	10	82.62	82.20	-9	292	-3.08%
2023/03/23	1	82.30	10	82.42	82.50	-9	285	-3.15%
2023/03/22	1	82.50	14	82.60	82.60	-13	279	-4.67%
2023/03/21	2	81.40	9	81.63	81.40	-7	269	-2.61%
2023/03/20	0	0.00	6	81.25	81.30	-6	264	-2.27%
2023/03/17	0	80.80	5	80.70	80.30	-5	260	-1.91%
2023/03/16	3	80.33	0	81.30	79.80	3	254	1.17%
2023/03/15	0	0.00	6	82.95	81.30	-6	248	-2.42%
2023/03/14	1	82.20	11	82.40	82.50	-10	245	-4.08%
2023/03/13	0	0.00	5	81.91	82.00	-5	239	-2.09%
2023/03/10	0	0.00	1	83.00	82.40	-1	236	-0.42%
2023/03/09	0	0.00	8	84.43	84.00	-8	227	-3.53%
2023/03/08	1.2	83.68	6	82.99	84.10	-4.8	214	-2.25%
2023/03/07	0	0.00	0.3	80.63	80.60	-0.3	177	-0.15%
2023/03/06	0	0.00	0	80.90	80.50	0	176	-0.02%
2023/03/03	1	80.00	4.1	80.22	80.40	-3.1	175	-1.77%
2023/03/02	1	80.20	1	80.30	80.30	0	175	0.00%
2023/03/01	1	80.90	0	82.10	80.70	1	173	0.57%
2023/02/24	2	81.70	12.2	81.16	81.90	-10.2	167	-6.12%
2023/02/23	0.2	79.50	6.4	79.46	79.70	-6.2	154	-4.02%
2023/02/22	1	78.40	0	0.00	79.10	1	152	0.66%
2023/02/21	0	0.00	3	79.30	79.10	-3	154	-1.94%
2023/02/20	0	0.00	2	78.90	79.00	-2	155	-1.29%
2023/02/17	2	79.20	0	80.00	78.80	2	154	1.28%
2023/02/16	0	0.00	7	78.97	79.10	-7	154	-4.53%
2023/02/15	0	79.00	0	0.00	78.90	0	156	0.02%
2023/02/14	0	0.00	7	79.34	79.70	-7	157	-4.43%
2023/02/13	0	0.00	6	79.00	79.00	-6	164	-3.64%
2023/02/10	0	79.30	4	79.10	79.00	-4	165	-2.42%
2023/02/09	0	0.00	1	79.30	79.10	-1	164	-0.61%
2023/02/08	0	0.00	6	79.03	79.10	-6	162	-3.69%
2023/02/07	1	78.90	11	78.22	79.10	-10	160	-6.25%
2023/02/06	0	0.00	5.1	78.00	77.80	-5.1	155	-3.25%
2023/02/02	0	0.00	48	77.06	77.50	-48	149	-32.08%
2023/02/01	0	0.00	0	77.30	76.60	0	145	-0.01%
2023/01/31	0	0.00	2	76.55	76.60	-2	141	-1.44%
2023/01/30	0	0.00	0.1	76.00	75.70	-0.1	139	-0.04%
2023/01/17	0	75.30	1	75.60	75.30	-1	137	-0.71%
2023/01/16	0	74.80	0	0.00	74.30	0	136	0.02%
2023/01/13	0	0.00	0.1	76.60	74.80	-0.1	135	-0.05%
2023/01/12	0	0.00	0	76.00	75.30	0	134	-0.01%
2023/01/11	0	0.00	0.1	75.74	75.80	-0.1	133	-0.07%
2023/01/10	0	0.00	0.1	74.73	74.50	-0.1	129	-0.08%
2023/01/09	0	0.00	0.1	74.67	74.40	-0.1	130	-0.04%
2023/01/06	0	0.00	0.2	73.91	74.00	-0.2	130	-0.12%
2023/01/05	0	0.00	1	73.80	73.40	-1	131	-0.76%
2023/01/03	0	0.00	0.2	73.60	72.70	-0.2	134	-0.15%
2022/12/29	1	72.20	4.4	72.43	72.70	-3.4	137	-2.47%
2022/12/27	0	0.00	0.1	74.40	73.80	-0.1	137	-0.07%
2022/12/23	0	0.00	0.1	73.70	73.10	-0.1	138	-0.08%
2022/12/22	1	73.00	0	0.00	73.20	1	139	0.72%
2022/12/19	0	0.00	0	75.60	74.80	0	144	-0.01%
2022/12/16	0	0.00	0	75.20	74.80	0	145	-0.01%
2022/12/15	0	75.00	0	0.00	75.10	0	145	0.03%
2022/12/13	0	0.00	0	75.68	74.70	0	145	-0.02%
2022/12/09	0	0.00	0	75.60	75.30	0	147	-0.02%
2022/12/07	1	74.60	0.2	75.30	75.10	0.8	148	0.57%
2022/12/06	0	0.00	0	77.00	75.70	0	148	-0.02%
2022/12/05	5	76.46	0.2	77.00	76.60	4.8	146	3.27%
2022/12/02	0	0.00	2	76.05	75.90	-2	145	-1.37%
2022/12/01	0	0.00	6	75.32	75.30	-6	143	-4.19%
2022/11/30	0	0.00	0.4	74.54	74.50	-0.4	147	-0.29%
2022/11/29	5	73.60	1.3	73.88	73.70	3.7	146	2.53%
2022/11/25	2	73.25	0	0.00	73.10	2	148	1.34%
2022/11/24	0	0.00	1.2	73.46	73.90	-1.2	149	-0.77%
2022/11/23	0	0.00	0.6	72.86	72.90	-0.6	147	-0.41%
2022/11/22	0	0.00	0	72.60	72.20	0	148	0.00%
2022/11/21	1	72.30	0.1	72.80	72.20	0.9	149	0.60%
2022/11/17	0	0.00	1.7	73.07	73.20	-1.7	149	-1.13%
2022/11/16	1	72.10	0.5	72.67	72.10	0.5	149	0.32%
2022/11/15	0	72.80	0.2	72.90	72.40	-0.1	150	-0.08%
2022/11/14	0	0.00	0.1	73.00	72.30	-0.1	155	-0.03%
2022/11/11	1	72.40	1	72.90	72.10	0	156	-0.01%
2022/11/10	0	0.00	2.2	71.55	72.00	-2.2	155	-1.44%
2022/11/09	2	70.65	0	0.00	70.20	2	153	1.30%
2022/11/08	1	72.40	2.6	72.86	72.20	-1.6	149	-1.07%
2022/11/07	0	0.00	0.2	72.43	72.00	-0.2	150	-0.17%
2022/11/04	0	0.00	0	72.20	71.60	0	155	0.00%
2022/11/02	0	0.00	1	70.90	70.80	-1	163	-0.61%
2022/10/27	0	0.00	1	68.30	68.40	-1	167	-0.60%
2022/10/26	1	67.60	0.2	68.10	67.60	0.8	169	0.48%
2022/10/25	1	68.10	1.2	68.92	68.90	-0.2	169	-0.12%
2022/10/18	0	0.00	0.1	70.10	70.00	-0.1	177	-0.03%
2022/10/17	1	68.17	1.1	68.81	69.40	-0.1	177	-0.03%
2022/10/14	0	0.00	1.1	69.04	69.60	-1.1	177	-0.59%
2022/10/13	0	0.00	0	69.80	68.20	0	181	0.00%
2022/10/12	1	69.80	0.3	70.67	70.40	0.7	182	0.39%
2022/10/05	0	0.00	0	72.50	71.80	0	187	-0.01%
2022/10/04	0	0.00	1	71.90	71.80	-1	189	-0.53%
2022/09/30	0	0.00	1	70.60	70.60	-1	193	-0.52%
2022/09/29	0	0.00	0.5	70.30	70.00	-0.5	197	-0.25%
2022/09/28	2	69.65	0	0.00	69.10	2	199	1.00%
2022/09/26	2	73.00	0	0.00	72.20	2	203	0.99%
2022/09/19	1	75.10	0	0.00	75.00	1	224	0.45%
2022/09/15	0	76.50	0	0.00	76.50	0	229	0.02%
2022/09/13	0	0.00	2	76.70	76.90	-2	235	-0.85%
2022/09/06	3	75.40	1	75.60	75.60	2	247	0.81%
2022/09/05	2	76.75	0.1	77.70	76.60	1.9	244	0.78%
2022/09/02	2	77.90	0.3	79.40	77.70	1.7	245	0.70%
2022/09/01	1	78.50	0	0.00	78.60	1	247	0.40%
2022/08/31	2	79.45	1	79.60	79.60	1	247	0.40%
2022/08/29	1	78.20	0	0.00	78.30	1	250	0.40%
2022/08/19	0	0.00	1	79.80	79.90	-1	260	-0.38%
2022/08/17	0	77.60	0	0.00	77.20	0	259	0.00%
2022/08/15	0	79.00	0	0.00	79.00	0	261	0.01%
2022/08/11	1	77.90	0	0.00	77.90	1	268	0.37%
2022/08/10	0	0.00	1.2	76.15	77.20	-1.2	274	-0.44%
2022/08/09	0	0.00	1.1	74.47	74.50	-1.1	272	-0.41%
2022/08/08	0	0.00	10.4	73.16	73.40	-10.4	276	-3.77%
2022/08/05	0	0.00	0.3	73.02	72.90	-0.3	280	-0.09%
2022/08/04	2	72.35	0	0.00	72.10	2	285	0.70%
2022/08/03	1	73.10	0	0.00	73.20	1	291	0.34%
2022/08/02	2	72.65	2.2	73.10	73.10	-0.2	303	-0.07%
2022/08/01	0	0.00	1	74.10	74.50	-1	315	-0.32%
2022/07/29	0	0.00	0	74.10	73.70	0	325	0.00%
2022/07/28	0	0.00	0	73.00	73.20	0	329	0.00%
2022/07/27	0	0.00	3.2	73.00	73.20	-3.2	332	-0.96%
2022/07/26	1	71.30	0	0.00	71.40	1	331	0.30%
2022/07/22	0	0.00	4	73.10	73.00	-4	341	-1.17%
2022/07/21	0	0.00	2	73.15	73.00	-2	362	-0.55%
2022/07/20	1	72.60	1.1	73.36	72.40	-0.1	371	-0.03%
2022/07/19	1	72.20	2	72.65	72.40	-1	379	-0.26%
2022/07/18	0	71.70	2.2	70.89	71.20	-2.2	380	-0.57%
2022/07/15	0	0.00	1	69.40	68.70	-1	380	-0.26%
2022/07/14	0	0.00	1	67.90	68.10	-1	384	-0.26%
2022/07/13	1	66.79	0	0.00	67.00	1	388	0.26%
2022/07/08	0	0.00	1.4	67.78	68.10	-1.4	412	-0.34%
2022/07/07	0	0.00	3.4	66.24	66.70	-3.4	422	-0.81%
2022/07/06	2	65.55	1	66.60	65.30	1	431	0.23%
2022/07/05	1	65.30	1.1	66.27	66.10	-0.1	458	-0.02%
2022/07/04	1	66.10	0	0.00	66.30	1	482	0.21%
2022/07/01	8	69.50	0	0.00	67.10	8	505	1.58%
2022/06/30	1	71.10	3	70.70	71.30	-2	586	-0.34%
2022/06/24	0	0.00	1	74.20	73.70	-1	773	-0.13%
2022/06/23	1	73.60	10	74.04	73.50	-9	799	-1.13%
2022/06/22	4.1	75.50	0.5	75.22	74.70	3.6	817	0.44%
2022/06/21	0	75.80	11	76.19	76.80	-11	834	-1.32%
2022/06/20	2.1	76.32	2.3	75.84	75.60	-0.2	850	-0.02%
2022/06/17	0.1	77.55	0	0.00	77.20	0.1	862	0.02%
2022/06/16	1.2	78.65	0	0.00	78.00	1.2	893	0.13%
2022/06/15	2.3	79.69	2	80.05	79.70	0.3	913	0.03%
2022/06/14	0	79.00	0	0.00	80.00	0	942	0.00%
2022/06/13	1	79.30	0.1	80.40	79.60	0.9	992	0.10%
2022/06/10	0	0.00	0.3	80.48	80.20	-0.3	1,047	-0.03%
2022/06/09	0	0.00	0.1	80.20	79.50	-0.1	1,084	-0.01%
2022/06/08	0	0.00	4.1	79.93	79.70	-4.1	1,158	-0.36%
2022/06/07	0	0.00	1	79.20	79.20	-1	1,403	-0.07%
2022/06/06	1	79.70	0	0.00	79.70	1	1,431	0.07%
2022/06/02	1	81.00	0	0.00	80.60	1	1,439	0.07%
2022/05/26	1	78.50	0	0.00	77.80	1	1,453	0.07%
2022/05/24	0	0.00	2	78.30	77.50	-2	1,471	-0.14%
2022/05/20	2	79.10	2.3	79.47	79.10	-0.3	1,474	-0.02%
2022/05/19	2	77.70	1.3	78.46	78.80	0.7	1,473	0.05%
2022/05/18	0.2	79.00	3.3	78.70	79.00	-3.1	1,471	-0.21%
2022/05/17	4	76.10	0.2	76.90	76.80	3.8	1,466	0.26%
2022/05/16	0.1	76.60	1.1	76.97	76.10	-1	1,463	-0.07%
2022/05/12	0	74.90	2	75.50	75.00	-2	1,474	-0.13%
2022/05/11	0	0.00	0.2	76.00	75.50	-0.2	1,472	-0.02%
2022/05/10	7	75.09	0.8	75.84	75.40	6.2	1,469	0.42%
2022/05/09	4.1	78.19	0	0.00	77.50	4.1	1,463	0.28%
2022/05/06	2	78.00	2	79.91	80.20	0	1,455	0.00%
2022/05/05	0	0.00	1.2	81.01	80.30	-1.2	1,452	-0.08%
2022/05/04	0	0.00	0.1	80.30	80.00	-0.1	1,501	-0.01%
2022/05/03	1	79.70	0.5	80.00	79.20	0.5	1,502	0.03%
2022/04/29	0	0.00	1	81.00	80.30	-1	1,506	-0.07%
2022/04/28	1	79.50	1	80.70	80.00	0	1,512	0.00%
2022/04/27	0	78.80	6.5	79.11	80.40	-6.4	1,511	-0.43%
2022/04/26	2	82.31	1.2	82.31	82.30	0.8	1,505	0.05%
2022/04/25	2	84.89	0.2	84.40	83.80	1.9	1,510	0.12%
2022/04/21	0	0.00	5	87.30	87.60	-5	1,558	-0.32%
2022/04/19	0	0.00	0.1	87.90	87.80	-0.1	1,580	0.00%
2022/04/18	0	87.70	0	0.00	87.60	0	1,578	0.00%
2022/04/15	0.1	87.40	0	0.00	87.30	0.1	1,574	0.01%
2022/04/14	0	87.80	0	0.00	88.00	0	1,568	0.00%
2022/04/13	0	88.40	5	88.10	88.30	-5	1,563	-0.32%
2022/04/12	2	87.00	0	0.00	87.10	2	1,553	0.13%
2022/04/11	1.2	89.65	0	0.00	88.50	1.2	1,545	0.08%
2022/04/08	8.2	92.34	0	0.00	92.00	8.2	1,521	0.54%
2022/04/07	3	94.53	3	95.13	94.00	0	1,508	0.00%
2022/04/06	6.1	94.82	6	95.64	96.20	0.1	1,481	0.00%
2022/04/01	5.1	111.73	1	112.50	113.00	4.1	1,391	0.29%
2022/03/31	6.1	111.92	1	112.50	111.50	5.1	1,325	0.38%
2022/03/30	10.1	112.80	0	0.00	112.50	10.1	1,280	0.79%
2022/03/29	3	113.67	0	0.00	113.50	3	1,237	0.24%
2022/03/28	5.1	114.01	0.3	115.00	114.00	4.8	1,207	0.39%
2022/03/25	6	114.92	0	0.00	114.50	6	1,192	0.50%
2022/03/24	0.1	116.00	0.5	116.00	115.50	-0.4	1,173	-0.03%
2022/03/23	0	0.00	5	114.50	114.50	-5	1,160	-0.43%
2022/03/22	5	114.00	0.4	115.50	114.50	4.6	1,149	0.40%
2022/03/21	2	113.50	0	0.00	113.50	2	1,136	0.18%
2022/03/18	5	115.50	0.1	117.00	115.50	4.9	1,104	0.44%
2022/03/17	0	0.00	2	116.25	116.50	-2	1,089	-0.18%
2022/03/16	2.4	115.88	1	115.00	115.00	1.3	1,066	0.12%
2022/03/15	3	120.49	0	0.00	118.00	3	1,019	0.30%
2022/03/14	0	0.00	0.5	122.03	121.00	-0.5	967	-0.06%
2022/03/11	0.3	119.50	3	119.17	120.00	-2.7	932	-0.29%
2022/03/10	26.1	121.01	7	120.43	119.50	19.1	871	2.19%
2022/03/09	1	111.00	2	111.00	111.00	-1	627	-0.16%
2022/03/08	2	100.25	2	101.75	101.00	0	610	0.00%
2022/03/07	1	100.50	1	103.00	101.50	0	616	0.00%
2022/03/03	0	0.00	3.7	102.36	102.50	-3.7	652	-0.57%
2022/03/02	1	100.00	0.7	101.32	101.00	0.3	670	0.05%
2022/03/01	0	0.00	1	101.31	101.00	-1	681	-0.14%
2022/02/25	0	0.00	0.1	100.50	99.60	-0.1	694	-0.02%
2022/02/24	3	100.17	1.1	101.45	100.00	1.9	714	0.27%
2022/02/23	0.3	101.50	0	0.00	102.00	0.3	700	0.04%
2022/02/22	5	101.80	0	0.00	101.00	5	700	0.72%
2022/02/21	0	0.00	1.1	103.05	103.00	-1.1	698	-0.15%
2022/02/18	0.2	102.50	0	0.00	102.00	0.2	694	0.03%
2022/02/17	0	0.00	2.1	102.01	102.00	-2.1	693	-0.30%
2022/02/16	0	0.00	0.3	102.00	101.00	-0.3	692	-0.04%
2022/02/15	0	102.00	0.1	102.00	100.50	-0.1	691	-0.01%
2022/02/14	3	100.50	0.5	101.00	100.00	2.5	689	0.36%
2022/02/09	1	104.00	0.4	105.00	103.00	0.6	688	0.09%
2022/02/08	0	0.00	2	104.00	103.50	-2	687	-0.29%
2022/01/26	1.3	101.22	1	102.00	101.50	0.3	679	0.05%
2022/01/25	0.1	104.00	1	103.50	103.00	-0.9	634	-0.15%
2022/01/24	3	101.83	1	103.52	103.50	2	648	0.30%
2022/01/21	3	104.67	0	0.00	104.00	3	702	0.43%
2022/01/19	1	105.00	1	107.50	107.50	0	707	0.00%
2022/01/18	1.2	106.75	0	0.00	106.50	1.2	702	0.17%
2022/01/17	2	108.25	1	108.50	108.50	1	693	0.14%
2022/01/14	1	104.50	4	106.13	108.00	-3	668	-0.45%
2022/01/13	0	0.00	15	105.33	105.50	-15	638	-2.35%
2022/01/12	0	0.00	1	102.50	102.50	-1	617	-0.16%
2022/01/07	0.1	101.50	0	0.00	101.50	0.1	622	0.01%
2022/01/06	0	0.00	1	102.00	101.50	-1	625	-0.16%
2022/01/05	0	101.75	0	0.00	101.50	0	626	0.00%
2021/12/30	0	0.00	1	101.50	102.50	-1	621	-0.16%
2021/12/28	0	101.00	0	0.00	100.50	0	613	0.00%
2021/12/27	0.1	101.00	0	0.00	101.00	0.1	618	0.01%
2021/12/24	0	0.00	1	100.00	100.50	-1	624	-0.16%
2021/12/23	0	0.00	1	99.60	99.40	-1	621	-0.16%
2021/12/22	2.1	98.86	0	0.00	98.50	2.1	629	0.33%
2021/12/21	2	99.10	3	100.87	100.00	-1	621	-0.16%
2021/12/20	0	98.30	0	0.00	98.40	0	609	0.00%
2021/12/17	1	98.61	0	0.00	98.40	1	611	0.17%
2021/12/15	0	99.80	0	0.00	99.80	0	604	0.01%
2021/12/10	0	100.00	0	0.00	100.00	0	597	0.01%
2021/12/09	1.1	100.51	0	0.00	100.00	1.1	599	0.18%
2021/12/08	0	0.00	0.5	102.00	101.50	-0.5	596	-0.08%
2021/12/06	3	100.83	1.5	102.50	100.50	1.5	599	0.26%
2021/12/03	1	99.60	0	0.00	100.50	1	590	0.17%
2021/12/02	2	100.00	0	0.00	99.60	2	594	0.34%
2021/11/30	2	102.75	4	106.25	103.00	-2	596	-0.34%
2021/11/29	2	99.30	0	0.00	101.50	2	574	0.35%
2021/11/26	2.2	101.68	3	102.00	101.00	-0.8	567	-0.14%
2021/11/25	0.1	100.00	4	100.05	100.00	-3.9	552	-0.71%
2021/11/23	0	0.00	6	97.13	98.30	-6	528	-1.14%
2021/11/22	0	0.00	0	95.10	94.90	0	504	-0.01%
2021/11/19	0	0.00	0	95.20	94.40	0	509	0.00%
2021/11/18	1	94.60	1	95.90	94.90	0	509	0.00%
2021/11/17	0	0.00	0	95.65	95.40	0	511	0.00%
2021/11/15	0	0.00	6	94.93	94.80	-6	529	-1.13%
2021/11/12	1	93.70	0.2	94.13	93.80	0.8	540	0.15%
2021/11/11	0	0.00	1.8	93.76	93.60	-1.8	559	-0.32%
2021/11/10	2.1	93.01	0	93.90	93.60	2	581	0.35%
2021/11/09	0.1	93.83	0	0.00	93.90	0.1	584	0.01%
2021/11/08	4	94.55	0.2	94.60	93.90	3.8	587	0.66%
2021/11/05	3	96.67	0.2	97.23	96.50	2.8	585	0.47%
2021/11/04	1	97.60	1	98.40	97.60	0	589	0.00%
2021/11/03	1	97.10	0	97.78	97.40	1	592	0.17%
2021/11/02	2	97.20	1	97.70	97.70	1	597	0.17%
2021/11/01	0	0.00	2.2	98.08	97.80	-2.2	597	-0.37%
2021/10/29	1	95.60	1.2	96.23	96.00	-0.2	584	-0.03%
2021/10/28	1	95.40	2.1	96.14	96.50	-1.1	526	-0.21%
2021/10/27	0	0.00	1.1	95.91	96.00	-1.1	532	-0.21%
2021/10/26	0	0.00	1.3	95.31	94.30	-1.3	527	-0.25%
2021/10/25	3.1	93.56	3	94.00	94.50	0.1	525	0.02%
2021/10/22	0	0.00	0.6	95.50	94.70	-0.6	533	-0.11%
2021/10/21	1	94.90	1.2	95.34	94.70	-0.2	537	-0.05%
2021/10/20	1	93.70	1.8	95.11	94.50	-0.8	538	-0.14%
2021/10/19	0	0.00	2.4	94.55	94.50	-2.4	539	-0.45%
2021/10/18	1	93.20	6	93.07	93.30	-5	542	-0.92%
2021/10/15	1.1	91.73	0.1	91.80	92.00	1	557	0.18%
2021/10/13	3	92.23	1	92.60	91.90	2	574	0.35%
2021/10/12	1	93.40	0	0.00	93.50	1	615	0.16%
2021/10/08	0	0.00	1	95.10	94.20	-1	666	-0.15%
2021/10/07	0	0.00	2.1	94.08	93.90	-2.1	688	-0.31%
2021/10/06	1	93.30	1	93.80	92.80	0	717	0.00%
2021/10/05	2	90.65	3	92.03	92.50	-1	732	-0.14%
2021/10/04	3.1	92.83	0	0.00	92.00	3.1	754	0.41%
2021/10/01	2.1	94.62	1	94.70	94.00	1.1	758	0.14%
2021/09/30	0	96.80	0	0.00	96.60	0	764	0.00%
2021/09/29	1.1	96.10	0	0.00	96.10	1.1	792	0.14%
2021/09/28	1	96.70	0	0.00	97.40	1	848	0.12%
2021/09/27	0	0.00	0.2	98.40	97.50	-0.2	923	-0.03%
2021/09/24	1	97.50	2	98.00	97.80	-1	939	-0.11%
2021/09/23	0	0.00	3.3	96.39	96.90	-3.3	952	-0.34%
2021/09/22	1	93.90	0	0.00	94.10	1	972	0.10%
2021/09/17	1	95.00	0	96.04	95.00	1	985	0.10%
2021/09/16	0	0.00	0.1	96.90	95.90	-0.1	1,048	-0.01%
2021/09/15	3	96.23	0	0.00	96.00	3	1,179	0.25%
2021/09/14	0	0.00	2.1	98.13	97.70	-2.1	1,188	-0.18%
2021/09/13	0	0.00	1.7	96.35	96.90	-1.7	1,188	-0.15%
2021/09/10	0	0.00	0.5	95.48	95.60	-0.5	1,197	-0.04%
2021/09/09	0	0.00	0	95.20	94.70	0	1,206	0.00%
2021/09/08	2	94.35	0	0.00	93.70	2	1,204	0.17%
2021/09/07	2	95.60	0.2	96.00	95.40	1.8	1,203	0.15%
2021/09/06	4	97.18	3.6	98.69	96.00	0.4	1,199	0.04%
2021/09/03	3	95.80	0	96.99	96.00	3	1,184	0.25%
2021/09/02	2	95.75	4.1	96.98	97.00	-2.1	1,177	-0.18%
2021/09/01	3	92.53	2.6	94.28	94.00	0.4	1,161	0.04%
2021/08/31	0	0.00	1.2	94.58	93.20	-1.2	1,161	-0.10%
2021/08/30	0	0.00	0.2	94.39	93.50	-0.2	1,170	-0.02%
2021/08/27	0	0.00	0.2	93.90	93.00	-0.2	1,174	-0.02%
2021/08/25	0.1	93.60	2	92.86	93.30	-1.9	1,184	-0.16%
2021/08/24	0.1	91.20	0.1	91.60	90.80	0	1,182	0.00%
2021/08/23	0	0.00	2.2	91.31	91.00	-2.2	1,187	-0.18%
2021/08/20	2	89.30	2.3	90.32	89.90	-0.3	1,187	-0.03%
2021/08/19	2.1	90.62	1	90.80	90.30	1.1	1,213	0.09%
2021/08/18	3	92.10	1	92.90	92.60	2	1,212	0.16%
2021/08/17	0	91.78	6.7	93.74	95.30	-6.6	1,209	-0.55%
2021/08/16	4.1	92.77	0.3	92.40	91.70	3.8	1,194	0.32%
2021/08/13	1.1	97.18	1.4	99.03	97.30	-0.4	1,178	-0.03%
2021/08/12	2.1	98.91	0	0.00	98.80	2.1	1,178	0.17%
2021/08/11	2	99.20	4.5	100.02	100.00	-2.5	1,182	-0.21%
2021/08/10	2.1	99.12	1	99.94	99.30	1.1	1,189	0.09%
2021/08/09	1	100.01	0.1	101.50	100.00	0.9	1,204	0.08%
2021/08/06	1	100.01	0.5	101.50	100.50	0.5	1,225	0.04%
2021/08/04	0	0.00	0.2	102.00	101.00	-0.2	1,276	-0.02%
2021/08/03	0	0.00	0	102.50	101.50	0	1,295	0.00%
2021/08/02	2	101.00	0.4	101.74	100.50	1.6	1,303	0.12%
2021/07/30	1	101.50	0.1	102.50	101.50	0.9	1,308	0.07%
2021/07/29	4	101.75	3.1	103.17	102.00	0.9	1,337	0.07%
2021/07/28	3	100.50	2.2	102.15	103.00	0.8	1,349	0.06%
2021/07/27	1	102.50	0	0.00	102.00	1	1,386	0.07%
2021/07/26	2.1	102.35	2.7	103.87	104.00	-0.7	1,408	-0.05%
2021/07/23	1	102.50	0.9	104.47	102.50	0.1	1,414	0.00%
2021/07/22	0	103.50	1.7	103.76	103.50	-1.7	1,425	-0.12%
2021/07/21	3	101.83	1.3	103.69	102.50	1.7	1,433	0.12%
2021/07/19	1.5	106.00	0	0.00	106.00	1.5	1,423	0.11%
2021/07/16	10	107.90	2.5	109.69	107.50	7.5	1,434	0.52%
2021/07/15	3	116.00	3.7	117.11	116.50	-0.7	1,400	-0.05%
2021/07/14	1	114.50	5.3	114.55	114.50	-4.3	1,363	-0.31%
2021/07/13	2	115.25	0.2	116.31	115.50	1.8	1,347	0.14%
2021/07/12	0	0.00	15.1	116.24	116.00	-15.1	1,325	-1.14%
2021/07/09	15	116.40	4.2	116.55	117.00	10.8	1,319	0.82%
2021/07/06	1	115.50	0	116.00	115.50	1	1,361	0.07%
2021/07/05	8	119.44	2	119.25	119.00	6	1,362	0.44%
2021/07/02	3	115.33	10	113.15	115.50	-7	1,322	-0.53%
2021/07/01	4	109.13	1.3	110.12	110.00	2.7	1,269	0.21%
2021/06/30	0	0.00	4	111.13	111.50	-4	1,283	-0.31%
2021/06/29	10.3	109.72	3.3	109.15	109.00	7	1,302	0.54%
2021/06/28	2.1	111.29	1.5	112.00	111.50	0.6	1,298	0.05%
2021/06/25	11.3	112.42	1	113.00	112.50	10.3	1,299	0.79%
2021/06/24	1	111.50	9	110.67	114.50	-8	1,260	-0.63%
2021/06/23	4	104.50	0.3	105.50	104.50	3.7	1,151	0.32%
2021/06/22	2	105.00	0	0.00	105.00	2	1,174	0.17%
2021/06/21	3	105.67	0	0.00	105.50	3	1,196	0.25%
2021/06/18	0	0.00	4.4	107.25	108.00	-4.4	1,259	-0.35%
2021/06/17	2	104.75	1	105.80	105.50	1	1,419	0.07%
2021/06/15	0	0.00	1.2	106.13	106.00	-1.2	1,678	-0.07%
2021/06/11	1	105.50	0.7	106.07	106.00	0.3	1,785	0.02%
2021/06/10	0	0.00	0.2	106.00	105.00	-0.2	1,822	-0.01%
2021/06/08	1	105.00	0	0.00	105.00	1	2,030	0.05%
2021/06/07	5	104.70	1	105.51	105.00	4	2,057	0.19%
2021/06/04	1	106.50	0.4	108.50	107.50	0.6	2,204	0.03%
2021/06/02	1	109.00	0	0.00	107.50	1	2,243	0.04%
2021/06/01	0	0.00	0.2	111.50	110.50	-0.2	2,246	-0.01%
2021/05/27	1	108.00	0	0.00	108.00	1	2,312	0.04%
2021/05/26	0	111.00	0	0.00	110.50	0	2,316	0.00%
2021/05/25	1.1	108.63	2.3	109.17	109.50	-1.2	2,323	-0.05%
2021/05/24	2	106.25	1	107.52	108.00	1	2,344	0.04%
2021/05/21	0	0.00	8.3	105.45	106.50	-8.3	2,358	-0.35%
2021/05/20	3	104.00	0.5	106.21	104.00	2.5	2,410	0.10%
2021/05/19	1	105.00	1	105.50	105.50	0	2,447	0.00%
2021/05/18	0	0.00	3	105.18	107.00	-3	2,487	-0.12%
2021/05/17	4	101.13	2	102.75	101.50	2	2,515	0.08%
2021/05/14	0.8	105.50	4	107.25	106.00	-3.2	2,522	-0.13%
2021/05/13	4	99.78	8	103.13	104.00	-4	2,536	-0.16%
2021/05/12	11	101.37	8.2	101.61	101.00	2.8	2,534	0.11%
2021/05/11	5	106.60	2	106.25	106.00	3	2,505	0.12%
2021/05/10	1	109.50	0.5	111.00	110.00	0.5	2,493	0.02%
2021/05/07	0	0.00	2.5	112.26	113.00	-2.5	2,522	-0.10%
2021/05/06	4	109.25	2	109.75	109.00	2	2,553	0.08%
2021/05/05	1	113.50	4.1	113.17	113.00	-3.1	2,531	-0.12%
2021/05/04	5.2	108.56	6.2	111.27	111.50	-1	2,532	-0.04%
2021/05/03	8	115.13	0.2	114.50	113.00	7.8	2,490	0.31%
2021/04/29	2	117.50	0.3	119.00	118.00	1.7	2,468	0.07%
2021/04/28	6	118.17	3.3	118.73	119.00	2.7	2,469	0.11%
2021/04/27	3	119.50	0.7	120.50	119.00	2.3	2,474	0.09%
2021/04/26	0.1	121.50	4	120.87	121.50	-4	2,479	-0.16%
2021/04/23	1	118.00	0.7	119.50	119.00	0.4	2,506	0.01%
2021/04/22	3	118.50	1	121.00	119.00	2	2,510	0.08%
2021/04/21	2	119.00	0.3	120.50	119.50	1.7	2,498	0.07%
2021/04/20	1	120.00	0	0.00	120.50	1	2,499	0.04%
2021/04/19	2	120.50	0	0.00	120.50	2	2,511	0.08%
2021/04/16	0	0.00	1	121.02	121.50	-1	2,524	-0.04%
2021/04/14	3	117.67	4.6	118.97	121.00	-1.6	2,616	-0.06%
2021/04/13	2	120.75	0	0.00	120.00	2	2,613	0.08%
2021/04/12	7	122.29	1	122.69	121.50	6	2,599	0.23%
2021/04/09	8	124.50	14	125.07	124.00	-6	2,588	-0.23%
2021/04/08	1	127.50	3	127.85	127.50	-2	2,561	-0.08%
2021/04/07	1	127.50	0	0.00	126.50	1	2,539	0.04%
2021/04/06	15	126.83	7	126.14	126.00	8	2,521	0.32%
2021/04/01	13	125.58	3.8	125.43	126.00	9.2	2,492	0.37%
2021/03/31	0	0.00	0.2	123.50	122.50	-0.2	2,459	-0.01%
2021/03/30	3	122.00	1	124.00	123.50	2	2,444	0.08%
2021/03/29	0	123.50	3.3	123.74	123.00	-3.3	2,431	-0.14%
2021/03/26	0	0.00	2.4	123.09	123.00	-2.4	2,412	-0.10%
2021/03/25	9	121.72	3.3	122.67	121.00	5.7	2,402	0.24%
2021/03/24	3	122.50	3	124.17	124.00	0	2,374	0.00%
2021/03/23	8	123.44	5	124.90	122.50	3	2,350	0.13%
2021/03/22	18	132.11	5	130.60	127.50	13	2,282	0.57%
2021/03/19	9	130.33	8	131.00	132.50	1	2,123	0.05%
2021/03/18	4	124.38	7.7	125.70	127.50	-3.7	1,976	-0.19%
2021/03/17	5	121.10	3	123.33	121.50	2	1,878	0.11%
2021/03/16	2	117.75	1	121.00	119.00	1	1,784	0.06%
2021/03/15	5	119.60	2	120.00	120.00	3	1,774	0.17%
2021/03/12	2	118.50	16.2	119.05	122.00	-14.2	1,786	-0.79%
2021/03/11	2	111.50	4.4	112.79	114.00	-2.4	1,662	-0.14%
2021/03/10	26	115.25	30	114.60	112.00	-4	1,635	-0.25%
2021/03/09	12	108.96	6.9	108.47	110.00	5.1	1,483	0.34%
2021/03/08	0	0.00	8	108.19	107.00	-8	1,465	-0.55%
2021/03/05	4	105.38	0.1	107.00	106.00	3.9	1,459	0.27%
2021/03/04	9	107.89	16	107.66	107.50	-7	1,467	-0.48%
2021/03/03	5	102.90	4.6	104.55	105.00	0.4	1,469	0.03%
2021/03/02	37.7	107.45	26	107.71	106.50	11.7	1,459	0.80%
2021/02/26	6.5	108.73	6	109.00	109.00	0.5	1,478	0.03%
2021/02/25	0	0.00	3	108.00	108.00	-3	1,490	-0.20%
2021/02/24	9	107.17	0	0.00	105.50	9	1,486	0.61%
2021/02/23	10	104.50	0	0.00	106.00	10	1,456	0.69%
2021/02/22	0	0.00	5	104.50	107.00	-5	1,440	-0.35%
2021/02/19	1	103.00	1.3	103.00	107.50	-0.3	1,385	-0.02%
2021/02/18	1.3	101.50	2	100.75	102.00	-0.7	1,343	-0.05%
2021/02/17	4	97.35	6	97.17	98.10	-2	1,300	-0.15%
2021/02/05	0	0.00	1	93.30	93.90	-1	1,256	-0.08%
2021/02/04	3	92.40	4	92.93	93.40	-1	1,227	-0.08%
2021/02/03	1	90.00	6.1	91.27	92.00	-5.1	1,193	-0.42%
2021/02/02	3	89.10	0	0.00	89.50	3	1,172	0.26%
2021/02/01	2	88.85	0	0.00	89.00	2	1,169	0.17%
2021/01/29	3	90.37	2	91.75	89.90	1	1,160	0.09%
2021/01/28	3	90.37	2.4	90.32	89.30	0.6	1,121	0.05%
2021/01/27	0	0.00	0.3	90.17	90.20	-0.3	1,075	-0.03%
2021/01/26	5	89.50	9	89.48	89.50	-4	1,063	-0.38%
2021/01/25	3	88.20	1	88.50	88.30	2	1,048	0.19%
2021/01/22	0	0.00	2.2	89.06	89.00	-2.2	1,043	-0.21%
2021/01/21	2	88.50	1	89.33	88.90	1	1,043	0.09%
2021/01/20	0	0.00	4	89.10	87.90	-4	1,040	-0.38%
2021/01/18	7	87.73	9	88.64	90.10	-2	1,003	-0.20%
2021/01/15	5	87.58	1	88.00	87.00	4	964	0.41%
2021/01/14	0	0.00	0.5	89.10	88.00	-0.5	948	-0.05%
2021/01/13	0	0.00	2.5	89.52	88.00	-2.5	941	-0.27%
2021/01/12	6	87.30	0.4	88.80	86.70	5.6	929	0.60%
2021/01/11	0	0.00	3	89.10	89.00	-3	904	-0.33%
2021/01/08	0	0.00	3	89.00	88.70	-3	886	-0.34%
2021/01/07	14	89.13	22.8	89.73	90.20	-8.8	854	-1.03%
2021/01/06	5	85.84	6.6	87.90	86.00	-1.6	778	-0.20%
2021/01/05	1.7	86.04	5.7	85.71	85.80	-4	748	-0.53%
2021/01/04	1	85.00	2.1	85.84	85.90	-1.1	743	-0.14%
2020/12/31	1	84.10	1	84.90	84.40	0	722	0.00%
2020/12/30	0	0.00	1	84.20	84.30	-1	721	-0.14%
2020/12/29	2	84.20	1	84.98	84.20	1	722	0.14%
2020/12/28	0	0.00	0.2	85.50	84.20	-0.2	721	-0.03%
2020/12/25	4	84.35	0.3	85.00	84.30	3.7	719	0.52%
2020/12/24	1	83.80	8.2	84.31	84.50	-7.2	720	-1.00%
2020/12/23	2	83.50	1.3	84.76	83.70	0.7	723	0.09%
2020/12/22	6	83.33	1.5	84.90	83.00	4.5	735	0.61%
2020/12/21	3	83.77	2.2	86.38	84.30	0.8	737	0.11%
2020/12/18	6	84.25	2	86.85	84.40	4	730	0.55%
2020/12/17	5	84.74	1	88.80	84.50	4	732	0.55%
2020/12/16	0	0.00	2.2	84.99	84.90	-2.2	736	-0.30%
2020/12/15	52	84.98	2.3	85.42	84.70	49.7	733	6.78%
2020/12/14	0	0.00	0.1	86.50	85.20	-0.1	725	-0.02%
2020/12/11	102	84.84	0.5	85.70	84.80	101.5	726	13.96%	大買/鉅額交易
2020/12/10	135.6	84.97	2	85.30	85.00	133.6	714	18.69%	大買/鉅額交易
2020/12/09	1	86.00	0.4	92.80	85.70	0.6	702	0.08%
2020/12/08	3	87.57	5	87.28	87.00	-2	677	-0.30%
2020/12/07	0	0.00	12.2	84.34	84.80	-12.2	617	-1.98%
2020/12/04	0	0.00	0	83.60	82.80	0	589	0.00%
2020/12/03	3.8	82.84	0.2	84.40	82.60	3.6	597	0.61%
2020/12/02	0	0.00	1	84.48	83.30	-1	623	-0.15%
2020/12/01	4	83.00	1.2	83.39	83.30	2.8	629	0.45%
2020/11/30	5	84.12	4.4	85.22	83.60	0.6	630	0.09%
2020/11/27	0	0.00	0.5	85.20	84.70	-0.5	640	-0.08%
2020/11/26	0	0.00	3	83.50	83.60	-3	614	-0.49%
2020/11/25	5	83.60	12	83.36	83.50	-7	601	-1.16%
2020/11/24	2	81.56	31.9	82.04	83.00	-29.9	560	-5.33%
2020/11/23	0	0.00	3.4	80.28	79.90	-3.4	518	-0.66%
2020/11/20	0	0.00	0.6	80.62	79.80	-0.6	509	-0.12%
2020/11/19	0	0.00	0.3	80.80	80.00	-0.3	516	-0.06%
2020/11/18	0	0.00	0.9	80.81	79.70	-0.9	521	-0.17%
2020/11/17	2	80.00	0.3	80.30	79.90	1.7	531	0.33%
2020/11/16	0	0.00	2.3	80.20	80.00	-2.3	559	-0.41%
2020/11/12	0	0.00	3	79.80	79.50	-3	575	-0.52%
2020/11/10	2	79.45	1	79.92	79.60	1	589	0.17%
2020/11/09	1	79.60	3.2	80.14	80.00	-2.2	595	-0.36%
2020/11/06	1	79.30	2.3	79.64	79.50	-1.3	596	-0.22%
2020/11/05	2	78.90	2	79.76	79.60	0	610	0.00%
2020/11/04	2	79.20	0.2	79.60	79.10	1.8	626	0.28%
2020/11/03	0	0.00	0	79.90	79.10	0	649	0.00%
2020/11/02	4	78.68	0	0.00	78.90	4	680	0.59%
2020/10/30	2	79.10	0	0.00	79.70	2	706	0.28%
2020/10/29	2	79.00	0	0.00	79.20	2	740	0.27%
2020/10/28	0	0.00	3.4	79.74	79.60	-3.4	782	-0.44%
2020/10/27	2	78.55	0.3	79.30	78.80	1.7	809	0.21%
2020/10/26	0	0.00	2	79.55	79.20	-2	884	-0.23%
2020/10/23	0	0.00	1	79.40	78.90	-1	972	-0.10%
2020/10/22	2	78.50	1	78.80	78.80	1	989	0.10%
2020/10/21	1	78.60	6	79.13	78.70	-5	1,009	-0.50%
2020/10/16	8	79.18	0	0.00	79.00	8	1,070	0.75%
2020/10/15	1	79.10	0.4	79.60	79.30	0.6	1,072	0.06%
2020/10/14	1	79.10	2	79.90	80.10	-1	1,086	-0.09%
2020/10/13	6	79.32	0	0.00	79.30	6	1,094	0.55%
2020/10/12	9	79.70	0.6	80.90	79.80	8.4	1,101	0.76%
2020/10/08	12	80.26	1	80.40	80.30	11	1,109	0.99%
2020/10/07	11	79.92	0.2	81.70	80.00	10.8	1,112	0.98%
2020/10/06	5	79.90	0	0.00	79.80	5	1,120	0.45%
2020/10/05	5	80.10	0	80.70	80.00	5	1,131	0.44%
2020/09/28	1	79.90	4	79.55	80.40	-3	1,183	-0.25%
2020/09/25	6	78.62	0	0.00	78.00	6	1,198	0.50%
2020/09/24	20	79.75	0	0.00	79.80	20	1,195	1.67%
2020/09/23	0	0.00	1	80.90	80.90	-1	1,203	-0.08%
2020/09/22	14	80.21	1	80.60	80.50	13	1,218	1.07%
2020/09/21	5	81.42	0	0.00	81.10	5	1,268	0.39%
2020/09/17	0	0.00	1.1	83.29	82.90	-1.1	1,340	-0.08%
2020/09/16	3	82.57	0	0.00	82.40	3	1,352	0.22%
2020/09/14	0	0.00	1	82.50	82.50	-1	1,363	-0.07%
2020/09/11	1	81.70	0	0.00	81.80	1	1,371	0.07%
2020/09/10	0	0.00	1	82.60	82.10	-1	1,379	-0.07%
2020/09/09	2	81.35	2	81.90	82.40	0	1,399	0.00%
2020/09/07	3	82.87	2	84.25	82.20	1	1,427	0.07%
2020/09/04	2	81.55	6	81.97	82.50	-4	1,417	-0.28%
2020/09/03	6	83.57	3	83.33	83.00	3	1,418	0.21%
2020/09/02	2	82.85	4	82.35	83.00	-2	1,414	-0.14%
2020/09/01	0	0.00	0.3	81.50	81.20	-0.3	1,418	-0.02%
2020/08/31	0	0.00	1	81.00	81.00	-1	1,429	-0.07%
2020/08/27	0	0.00	1	80.80	81.00	-1	1,451	-0.07%
2020/08/25	0	0.00	1	81.30	80.90	-1	1,478	-0.07%
2020/08/24	0	0.00	1	80.50	80.60	-1	1,490	-0.07%
2020/08/21	51	79.84	2	79.65	79.60	49	1,519	3.22%
2020/08/20	8	79.13	2.3	78.65	78.90	5.7	1,535	0.37%
2020/08/19	28	81.54	1	82.00	80.70	27	1,572	1.72%
2020/08/18	26	81.90	0	0.00	81.70	26	1,586	1.64%
2020/08/17	0	0.00	2	82.30	82.40	-2	1,619	-0.12%
2020/08/14	1	81.20	2	82.15	82.40	-1	1,713	-0.06%
2020/08/13	2	80.60	1	81.10	81.10	1	1,776	0.06%
2020/08/11	7	81.57	1	83.00	81.40	6	1,791	0.33%
2020/08/10	1	83.80	1	82.70	83.00	0	1,793	0.00%
2020/08/07	51	82.17	1	82.60	83.00	50	1,800	2.78%
2020/08/06	1	82.30	0	0.00	82.10	1	1,790	0.06%
2020/08/05	3	83.77	1	85.10	83.50	2	1,777	0.11%
2020/08/04	0	0.00	2	85.75	84.60	-2	1,777	-0.11%
2020/08/03	0	0.00	2	84.40	84.70	-2	1,760	-0.11%
2020/07/31	0	0.00	1	83.70	83.40	-1	1,743	-0.06%
2020/07/30	2	83.20	8.5	82.37	83.40	-6.5	1,732	-0.37%
2020/07/29	6	80.30	9	80.09	80.50	-3	1,674	-0.18%
2020/07/28	7	76.17	0	0.00	76.20	7	1,595	0.44%
2020/07/27	7	77.67	1	79.50	77.20	6	1,601	0.37%
2020/07/24	0	0.00	3	79.40	78.60	-3	1,609	-0.19%
2020/07/23	0	0.00	1	78.20	78.30	-1	1,593	-0.06%
2020/07/20	1	75.80	0	0.00	76.00	1	1,698	0.06%
2020/07/17	1	76.90	0	0.00	77.00	1	1,708	0.06%
2020/07/13	0	0.00	0.2	83.90	77.40	-0.2	1,859	-0.01%
2020/07/08	0	0.00	1	77.20	77.30	-1	1,927	-0.05%
2020/07/07	1	77.70	0	0.00	77.10	1	1,935	0.05%
2020/07/03	1	76.90	0	0.00	76.70	1	1,941	0.05%
2020/07/02	0	0.00	1	77.50	77.00	-1	1,968	-0.05%
2020/07/01	0	0.00	1.4	77.75	77.80	-1.4	1,981	-0.07%
2020/06/30	2	75.75	0	0.00	76.20	2	1,972	0.10%
2020/06/29	6	80.57	0	0.00	80.20	6	1,928	0.31%
2020/06/24	0	0.00	0.3	82.00	81.30	-0.3	1,890	-0.02%
2020/06/23	1	80.50	1	80.90	80.30	0	1,899	0.00%
2020/06/22	1	79.80	6	80.10	80.50	-5	1,907	-0.26%
2020/06/18	0	0.00	2.7	80.44	80.70	-2.7	1,966	-0.14%
2020/06/17	1	80.40	1	79.94	80.60	0	1,976	0.00%
2020/06/16	1	79.50	5	79.30	79.70	-4	2,030	-0.20%
2020/06/15	3	78.50	3	79.60	78.50	0	2,087	0.00%
2020/06/12	22	79.13	0	0.00	79.50	22	2,101	1.05%
2020/06/11	36	81.24	0	0.00	80.80	36	2,103	1.71%
2020/06/10	100	81.97	1	82.30	82.00	99	2,110	4.69%
2020/06/09	0	0.00	3	81.50	81.70	-3	2,161	-0.14%
2020/06/08	6	81.77	31	81.34	81.40	-25	2,206	-1.13%
2020/06/05	2	83.10	1	82.90	82.90	1	2,213	0.05%
2020/06/04	1	82.30	0	0.00	82.60	1	2,263	0.04%
2020/06/03	1	82.90	0	0.00	83.10	1	2,310	0.04%
2020/06/02	3	83.63	1	84.00	82.80	2	2,494	0.08%
2020/06/01	0	0.00	2	83.40	83.30	-2	2,502	-0.08%
2020/05/29	1	81.20	1	82.30	81.90	0	2,498	0.00%
2020/05/28	4	82.75	2	82.35	81.20	2	2,491	0.08%
2020/05/27	31	84.17	2	83.95	84.10	29	2,464	1.18%
2020/05/26	10	85.60	6	84.90	83.10	4	2,452	0.16%
2020/05/25	0	0.00	1	81.80	82.50	-1	2,387	-0.04%
2020/05/22	2	80.30	2	80.20	80.80	0	2,366	0.00%
2020/05/21	3	80.40	20	80.27	81.20	-17	2,337	-0.73%
2020/05/20	3	75.18	11	75.95	77.50	-8	2,247	-0.35%
2020/05/19	1	73.80	2	74.05	74.10	-1	2,183	-0.05%
2020/05/18	0	0.00	1	72.90	73.00	-1	2,167	-0.05%
2020/05/15	3	72.13	3	73.36	72.40	0	2,160	0.00%
2020/05/14	6	73.30	0	0.00	72.60	6	2,148	0.28%
2020/05/13	2	74.20	5	74.06	74.60	-3	2,130	-0.14%
2020/05/12	1	74.00	1	74.40	74.60	0	2,128	0.00%
2020/05/11	0	0.00	6	73.82	74.40	-6	2,130	-0.28%
2020/05/08	0	0.00	2	73.60	72.90	-2	2,119	-0.09%
2020/05/07	2	72.30	4	72.55	72.70	-2	2,149	-0.09%
2020/05/06	2	71.80	2.2	72.31	71.60	-0.2	2,138	-0.01%
2020/05/05	0	0.00	0.2	71.20	70.90	-0.2	2,137	-0.01%
2020/05/04	4	70.28	0.1	70.80	70.30	3.9	2,166	0.18%
2020/04/30	0	0.00	12	71.35	71.30	-12	2,191	-0.55%
2020/04/29	5	72.06	6	71.48	71.30	-1	2,225	-0.04%
2020/04/28	1	70.90	3	71.07	70.70	-2	2,274	-0.09%
2020/04/27	1	70.60	1	71.40	70.60	0	2,351	0.00%
2020/04/24	5	71.32	8	71.71	70.80	-3	2,614	-0.11%
2020/04/23	0	0.00	1	69.90	69.60	-1	2,618	-0.04%
2020/04/22	2	68.10	18.1	68.39	69.40	-16.1	2,599	-0.62%
2020/04/21	4	68.80	61	69.20	68.80	-57	2,581	-2.21%
2020/04/20	14	69.10	2.6	68.94	69.10	11.4	2,528	0.45%
2020/04/17	4	68.05	0	0.00	67.80	4	2,490	0.16%
2020/04/16	3	67.57	4	68.45	68.50	-1	2,442	-0.04%
2020/04/15	12	67.77	5	67.78	67.60	7	2,404	0.29%
2020/04/14	2	66.10	3	66.10	66.10	-1	2,343	-0.04%
2020/04/13	1	65.30	3	65.83	65.50	-2	2,338	-0.09%
2020/04/10	0	0.00	4.6	65.48	65.70	-4.6	2,359	-0.19%
2020/04/09	5	64.64	1.4	65.36	64.90	3.6	2,350	0.15%
2020/04/08	0	0.00	1	65.60	65.20	-1	2,327	-0.04%
2020/04/07	3	64.77	3	65.07	64.60	0	2,308	0.00%
2020/04/06	0	0.00	6	64.08	64.30	-6	2,276	-0.26%
2020/04/01	0	0.00	0.3	63.20	62.90	-0.3	2,246	-0.01%
2020/03/31	1	62.40	1	63.00	62.60	0	2,239	0.00%
2020/03/30	0	0.00	0.8	63.40	62.60	-0.8	2,226	-0.04%
2020/03/27	2	63.50	5	63.90	62.90	-3	2,215	-0.14%
2020/03/26	5	61.42	10	62.23	62.80	-5	2,174	-0.23%
2020/03/25	18	62.39	4.3	62.59	61.70	13.7	2,154	0.64%
2020/03/24	3	62.33	3	62.93	61.70	0	2,111	0.00%
2020/03/23	2	60.45	1	60.76	60.70	1	2,083	0.05%
2020/03/20	3.1	62.30	8	63.14	62.20	-5	2,068	-0.24%
2020/03/19	9	60.87	28	60.11	59.70	-19	2,006	-0.95%
2020/03/18	1	61.20	2	60.65	60.90	-1	1,933	-0.05%
2020/03/17	5	60.02	2	61.20	60.60	3	1,911	0.16%
2020/03/16	51	60.31	3	60.57	60.10	48	1,888	2.54%
2020/03/13	108	59.59	7	59.57	61.70	101	1,863	5.42%	大買/鉅額交易
2020/03/12	10	63.71	4	63.42	63.00	6	1,814	0.33%
2020/03/11	41	66.66	3	66.47	65.80	38	1,821	2.09%
2020/03/10	4	65.68	5.6	67.00	67.90	-1.6	1,784	-0.09%
2020/03/09	10	67.30	9	67.06	66.90	1	1,730	0.06%
2020/03/06	24	68.56	12.3	68.68	68.80	11.7	1,679	0.70%
2020/03/05	0	0.00	11	65.80	65.80	-11	1,506	-0.73%
2020/03/04	0	0.00	2.4	59.82	59.90	-2.4	1,487	-0.16%
2020/03/03	0	0.00	2.3	59.00	59.80	-2.3	1,486	-0.16%
2020/03/02	4	57.25	1	57.40	57.20	3	1,495	0.20%
2020/02/27	9	58.51	4.3	58.94	58.20	4.7	1,497	0.31%
2020/02/26	1	59.20	0	0.00	59.20	1	1,499	0.07%
2020/02/25	2	59.75	0	0.00	59.90	2	1,500	0.13%
2020/02/24	2	60.25	0.2	61.00	60.40	1.8	1,503	0.12%
2020/02/21	2	59.70	6.3	60.78	61.10	-4.3	1,510	-0.29%
2020/02/20	2	60.00	0	0.00	60.00	2	1,526	0.13%
2020/02/19	0	0.00	0	61.20	60.30	0	1,529	0.00%
2020/02/18	3	60.33	0	0.00	60.20	3	1,551	0.19%
2020/02/17	1	60.90	1	61.60	60.70	0	1,562	0.00%
2020/02/14	1	60.60	1.4	61.11	61.20	-0.4	1,570	-0.03%
2020/02/13	3	60.87	1	62.00	60.80	2	1,583	0.13%
2020/02/12	0	0.00	3.7	61.22	61.40	-3.7	1,611	-0.23%
2020/02/11	0	0.00	1	59.30	59.30	-1	1,633	-0.06%
2020/02/10	9	57.18	3	58.63	58.60	6	1,748	0.34%
2020/02/07	5	62.42	0	0.00	62.10	5	1,775	0.28%
2020/02/06	1	63.30	7	63.39	63.60	-6	1,771	-0.34%
2020/02/05	14	62.36	4	62.58	62.00	10	1,767	0.57%
2020/02/04	6	63.83	4	64.40	63.90	2	1,742	0.11%
2020/02/03	7	63.69	3	63.70	64.00	4	1,785	0.22%
2020/01/31	6	65.63	14	65.89	66.50	-8	1,739	-0.46%
2020/01/30	24	65.65	5	64.54	64.00	19	1,680	1.13%
2020/01/20	27	68.87	15	69.11	69.80	12	1,608	0.75%
2020/01/17	0	0.00	41	63.13	65.50	-41	1,322	-3.10%
2020/01/16	0	0.00	0.2	60.00	59.60	-0.2	1,247	-0.01%
2020/01/15	0	0.00	2	59.80	59.90	-2	1,258	-0.16%
2020/01/14	0	0.00	1.3	59.00	58.80	-1.3	1,273	-0.10%
2020/01/13	6	58.50	0.6	58.90	58.80	5.4	1,296	0.41%
2020/01/10	0	0.00	0.2	58.20	58.20	-0.2	1,322	-0.02%
2020/01/09	0	0.00	2.5	58.08	57.90	-2.5	1,349	-0.19%
2020/01/08	2	57.25	0.2	57.70	57.20	1.8	1,373	0.13%
2020/01/07	101	57.84	0.1	58.10	57.60	100.9	1,448	6.97%	大買/
2020/01/06	23	58.79	0	0.00	58.20	23	1,448	1.59%
2020/01/03	1	61.10	3	61.67	61.30	-2	1,420	-0.14%
2020/01/02	0	0.00	1	61.00	61.00	-1	1,428	-0.07%
2019/12/31	49	60.46	2	60.70	60.90	47	1,462	3.21%
2019/12/30	1	60.40	0	0.00	60.30	1	1,466	0.07%
2019/12/27	31	61.00	0	0.00	61.10	31	1,470	2.11%
2019/12/26	50	61.00	10	60.95	61.00	40	1,484	2.69%
2019/12/25	52	60.92	0	0.00	60.90	52	1,495	3.48%
2019/12/24	51	61.19	3	61.20	61.00	48	1,521	3.15%
2019/12/20	100	61.38	3	61.70	61.30	97	1,545	6.27%
2019/12/19	100	60.99	0	0.00	61.30	100	1,572	6.36%
2019/12/18	101	61.01	0	0.00	60.80	101	1,660	6.08%	大買/鉅額交易
2019/12/17	0	0.00	0.2	61.80	61.00	-0.2	1,690	-0.01%
2019/12/13	4	61.33	0	0.00	61.00	4	1,696	0.24%
2019/12/12	63	62.00	2	62.70	62.00	61	1,692	3.60%
2019/12/11	0	0.00	1	61.90	62.00	-1	1,691	-0.06%
2019/12/10	100	61.29	1	61.40	61.20	99	1,689	5.86%
2019/12/09	0.5	60.50	2	60.95	60.70	-1.5	1,690	-0.09%
2019/12/06	13	60.48	0	0.00	60.20	13	1,688	0.77%
2019/12/05	0	0.00	2	62.90	63.00	-2	1,669	-0.12%
2019/12/03	1	61.90	0	0.00	62.40	1	1,684	0.06%
2019/12/02	8	62.89	2	62.85	62.30	6	1,700	0.35%
2019/11/28	100	65.00	1	64.60	65.00	99	1,669	5.93%
2019/11/27	5	64.20	3	64.50	65.10	2	1,658	0.12%
2019/11/26	50	63.83	1	63.80	63.80	49	1,635	3.00%
2019/11/25	45	63.23	3	62.93	63.50	42	1,622	2.59%
2019/11/22	54	63.48	0	0.00	63.30	54	1,604	3.36%
2019/11/21	15	63.55	1	63.30	63.60	14	1,597	0.88%
2019/11/20	156	63.97	1	64.20	63.90	155	1,589	9.75%	大買/鉅額交易
2019/11/19	3	65.50	1	66.30	65.00	2	1,573	0.13%
2019/11/18	45	64.77	2	64.70	64.90	43	1,546	2.78%
2019/11/15	160	64.42	8	64.50	64.50	152	1,534	9.91%	大買/鉅額交易
2019/11/14	240	63.28	1	63.90	64.10	239	1,514	15.78%	大買/鉅額交易
2019/11/13	77	63.03	2	63.00	63.60	75	1,496	5.01%
2019/11/12	2	63.40	3	62.80	63.20	-1	1,481	-0.07%
2019/11/11	8	62.50	2	63.30	61.90	6	1,461	0.41%
2019/11/08	3	63.73	2	64.30	64.70	1	1,422	0.07%
2019/11/07	10	65.50	9	66.62	64.50	1	1,378	0.07%
2019/11/06	8	64.14	13	62.96	63.90	-5	1,247	-0.40%
2019/11/05	10	61.50	0	0.00	61.40	10	1,168	0.86%
2019/11/04	0	0.00	2	61.60	61.10	-2	1,157	-0.17%
2019/11/01	1	61.00	0	0.00	61.00	1	1,141	0.09%
2019/10/31	11	61.61	14	60.86	60.40	-3	1,124	-0.27%
2019/10/30	2	58.80	13	58.82	59.10	-11	1,057	-1.04%
2019/10/29	6	58.35	1	58.40	58.30	5	1,048	0.48%
2019/10/28	9	59.48	9.1	60.42	59.30	-0.1	1,030	-0.01%
2019/10/24	10	59.46	17	59.31	59.80	-7	997	-0.70%
2019/10/23	1	58.60	0	0.00	58.80	1	981	0.10%
2019/10/22	5	59.12	1	59.40	59.40	4	970	0.41%
2019/10/21	1	59.80	1	61.00	60.20	0	948	0.00%
2019/10/18	0	0.00	3	59.90	60.30	-3	923	-0.32%
2019/10/17	1	59.50	1	59.40	59.50	0	899	0.00%
2019/10/16	1	57.80	2	58.25	58.90	-1	873	-0.11%
2019/10/15	7	59.21	13	58.50	59.00	-6	847	-0.71%
2019/10/09	184	54.83	1	54.70	55.00	183	752	24.33%	大買/鉅額交易
2019/10/08	3	55.43	2	56.05	55.00	1	742	0.13%
2019/10/07	0	0.00	4	56.05	56.10	-4	727	-0.55%
2019/10/04	0	0.00	1	54.90	54.90	-1	695	-0.14%
2019/10/03	1	54.00	0	0.00	54.30	1	693	0.14%
2019/10/02	0	0.00	4	54.77	54.80	-4	694	-0.58%
2019/10/01	21	53.63	1	53.50	54.10	20	681	2.94%
2019/09/27	149	52.74	2	52.85	52.60	147	677	21.71%	大買/鉅額交易
2019/09/26	2	54.20	0	0.00	54.20	2	680	0.29%
2019/09/25	2	54.25	1	54.80	54.60	1	701	0.14%
2019/09/24	7	54.94	1	55.20	54.80	6	710	0.84%
2019/09/23	16	55.13	11	54.78	55.50	5	682	0.73%
2019/09/20	0	0.00	5.2	52.60	52.90	-5.2	594	-0.87%
2019/09/19	90	51.72	0	0.00	51.60	90	559	16.09%
2019/09/18	1	51.40	1	52.00	51.60	0	562	0.00%
2019/09/17	1	51.70	0	0.00	51.90	1	558	0.18%
2019/09/16	0	0.00	0.9	51.90	51.50	-0.9	561	-0.16%
2019/09/12	1	51.30	1	52.10	51.30	0	556	0.00%
2019/09/11	0	0.00	1	51.60	51.50	-1	552	-0.18%
2019/09/10	1	51.00	2	51.20	51.30	-1	544	-0.18%
2019/09/09	10	51.64	6	51.50	51.20	4	531	0.75%
2019/09/06	2	50.23	4	50.33	50.10	-2	488	-0.41%
2019/09/05	1	49.50	0	0.00	49.50	1	470	0.21%
2019/09/04	8	49.74	6	49.55	49.95	2	480	0.42%
2019/09/02	0	0.00	1.7	48.55	48.50	-1.7	453	-0.38%
2019/08/28	0	47.70	0	0.00	47.80	0	451	0.01%
2019/08/26	1	47.80	0	0.00	47.85	1	461	0.22%
2019/08/22	0	0.00	1	48.40	48.25	-1	466	-0.21%
2019/08/21	1	47.90	0	0.00	48.10	1	464	0.22%
2019/08/13	1	47.70	0.9	48.00	47.95	0.1	467	0.02%
2019/08/12	0	0.00	0	48.20	48.00	0	473	0.00%
2019/08/07	0	0.00	1	48.00	47.80	-1	486	-0.21%
2019/08/06	2	46.65	1.3	47.76	47.60	0.7	497	0.15%
2019/08/05	1	47.55	0	0.00	47.30	1	501	0.20%
2019/08/02	2	48.08	0	0.00	48.00	2	505	0.40%
2019/08/01	0	0.00	0.8	49.00	48.60	-0.8	510	-0.15%
2019/07/31	0	0.00	1	48.50	47.95	-1	505	-0.20%
2019/07/29	0	0.00	2	48.18	48.35	-2	525	-0.38%
2019/07/19	1	47.80	0	0.00	47.75	1	644	0.16%
2019/07/18	2	48.00	10	48.05	47.95	-8	648	-1.24%
2019/07/17	1	48.55	0	0.00	48.35	1	650	0.15%
2019/07/16	0	0.00	1	49.00	48.90	-1	652	-0.15%
2019/07/15	0	0.00	11	48.67	48.90	-11	654	-1.68%
2019/07/11	0	0.00	1	48.40	48.35	-1	664	-0.15%
2019/07/10	0	0.00	2.2	47.84	47.85	-2.2	663	-0.34%
2019/07/09	4	47.21	2	47.50	47.40	2	664	0.30%
2019/07/08	4	47.81	0	0.00	47.65	4	665	0.60%
2019/07/05	0	0.00	21	48.35	48.35	-21	666	-3.15%
2019/07/04	0	0.00	22.5	48.41	48.35	-22.5	688	-3.27%
2019/07/03	3	48.00	41	48.33	48.10	-38	687	-5.52%
2019/07/02	100	51.40	6	51.48	51.50	94	664	14.14%
2019/07/01	0	0.00	2.5	51.02	51.10	-2.5	645	-0.39%
2019/06/28	1	50.70	0.9	51.00	50.70	0.1	630	0.02%
2019/06/27	1	50.40	1.2	50.82	50.50	-0.2	631	-0.03%
2019/06/26	0	0.00	0.4	51.40	50.40	-0.4	635	-0.06%
2019/06/25	1	50.20	1.4	51.04	50.30	-0.4	649	-0.06%
2019/06/21	0	0.00	0.1	50.80	50.40	-0.1	644	-0.02%
2019/06/20	0	0.00	0.3	50.90	50.60	-0.3	651	-0.05%
2019/06/19	0	0.00	1	50.50	50.50	-1	656	-0.15%
2019/06/18	2	50.10	0	0.00	50.20	2	663	0.30%
2019/06/17	4	50.30	0.3	50.90	50.30	3.7	676	0.55%
2019/06/14	0	0.00	0.3	51.30	50.50	-0.3	680	-0.04%
2019/06/13	0	0.00	1	50.50	50.20	-1	686	-0.15%
2019/06/12	9	50.56	8	50.74	50.60	1	695	0.14%
2019/06/10	1	48.90	0	49.15	49.05	1	689	0.14%
2019/06/03	0	0.00	2	49.43	49.35	-2	783	-0.26%
2019/05/31	0	0.00	0.5	49.30	49.30	-0.5	827	-0.06%
2019/05/29	36	47.97	1	48.00	48.00	35	879	3.98%
2019/05/28	50	48.15	0	0.00	48.10	50	903	5.53%
2019/05/27	3	48.20	0	0.00	48.10	3	932	0.32%
2019/05/24	0	0.00	0.1	48.50	48.30	-0.1	946	-0.01%
2019/05/22	0	0.00	3	48.38	48.25	-3	975	-0.31%
2019/05/21	25	47.71	1.1	48.01	48.00	23.9	990	2.41%
2019/05/20	54	47.63	0	0.00	47.45	54	1,001	5.39%
2019/05/17	2	47.95	2	47.75	47.75	0	1,025	0.00%
2019/05/16	5	48.75	2.5	49.00	48.80	2.5	1,056	0.24%
2019/05/15	73	48.50	0.4	48.95	48.80	72.6	1,088	6.67%
2019/05/14	26	47.91	1	47.70	48.00	25	1,117	2.24%
2019/05/13	1	48.05	2.1	48.64	48.40	-1.1	1,169	-0.09%
2019/05/10	101	48.78	1	48.70	48.85	100	1,212	8.25%	大買/
2019/05/09	50.5	49.06	1.2	48.79	48.80	49.4	1,212	4.07%
2019/05/08	151	49.07	0	0.00	49.25	151	1,207	12.51%	大買/鉅額交易
2019/05/07	100	49.49	1	49.50	49.30	99	1,209	8.19%
2019/05/06	65	49.67	0.3	49.45	49.10	64.7	1,235	5.24%
2019/05/03	0	0.00	2.3	50.11	50.00	-2.3	1,239	-0.18%
2019/05/02	65	49.77	2	49.88	49.95	63	1,240	5.08%
2019/04/30	291	49.38	1	49.36	49.65	290	1,243	23.32%	大買/鉅額交易
2019/04/29	7	50.60	0	0.00	50.60	7	1,203	0.58%
2019/04/26	2	51.85	0	0.00	51.50	2	1,202	0.17%
2019/04/25	1	52.20	4	52.62	52.50	-3	1,201	-0.25%
2019/04/24	4	51.50	2	51.55	51.30	2	1,191	0.17%
2019/04/23	0	0.00	1	51.40	50.90	-1	1,203	-0.08%
2019/04/18	3	50.80	0	0.00	50.70	3	1,251	0.24%
2019/04/17	0	0.00	1	51.70	51.30	-1	1,308	-0.08%
2019/04/15	0	0.00	0.3	51.30	51.00	-0.3	1,324	-0.02%
2019/04/12	3	50.87	0	0.00	50.80	3	1,334	0.22%
2019/04/11	16	52.09	2	51.80	51.50	14	1,346	1.04%
2019/04/10	7	51.74	4	52.00	52.00	3	1,342	0.22%
2019/04/09	2	51.20	0	0.00	51.20	2	1,329	0.15%
2019/04/03	0	0.00	2	51.30	51.20	-2	1,359	-0.15%
2019/03/29	0	0.00	3	50.90	50.70	-3	1,360	-0.22%
2019/03/28	2	50.03	1	50.90	50.20	1	1,363	0.07%
2019/03/27	0	50.40	1	50.20	50.00	-1	1,363	-0.07%
2019/03/26	1	50.00	2.4	50.29	50.00	-1.4	1,374	-0.10%
2019/03/25	5	49.77	0	0.00	49.95	5	1,386	0.36%
2019/03/22	0	0.00	2	51.05	50.90	-2	1,395	-0.14%
2019/03/21	1	50.10	1.3	50.62	50.60	-0.3	1,403	-0.02%
2019/03/20	4	50.50	0	0.00	50.30	4	1,422	0.28%
2019/03/18	1	51.30	0	0.00	51.00	1	1,504	0.07%
2019/03/15	2	50.60	12	51.10	51.10	-10	1,558	-0.64%
2019/03/13	2	50.30	0	0.00	50.50	2	1,648	0.12%
2019/03/12	1	50.50	2	51.00	50.70	-1	1,647	-0.06%
2019/03/11	15	50.19	0.2	50.70	50.30	14.8	1,642	0.90%
2019/03/08	10	49.76	5.3	50.31	50.10	4.7	1,643	0.29%
2019/03/07	3	50.57	3	50.60	50.60	0	1,622	0.00%
2019/03/06	12	51.32	1	51.30	51.00	11	1,583	0.69%
2019/03/05	13	52.93	0	0.00	52.60	13	1,540	0.84%
2019/03/04	3	51.60	3.5	52.96	53.70	-0.5	1,518	-0.03%
2019/02/27	8	52.20	2	52.05	52.10	6	1,486	0.40%
2019/02/26	5	50.98	5	51.74	51.40	0	1,461	0.00%
2019/02/25	1	51.10	2	51.50	51.50	-1	1,436	-0.07%
2019/02/22	1	50.60	0	0.00	50.70	1	1,426	0.07%
2019/02/21	0	0.00	2	51.25	51.30	-2	1,416	-0.14%
2019/02/20	2	51.35	1	51.60	51.10	1	1,418	0.07%
2019/02/19	2	50.95	1	51.30	51.00	1	1,431	0.07%
2019/02/18	3	50.43	1	50.50	50.70	2	1,419	0.14%
2019/02/15	4	51.03	1	51.60	51.00	3	1,395	0.21%
2019/02/14	3	50.57	10	51.30	52.00	-7	1,361	-0.51%
2019/02/13	3	50.40	3	51.07	50.40	0	1,329	0.00%
2019/02/12	3	50.10	21	49.93	49.90	-18	1,295	-1.39%
2019/02/11	13	48.49	10.9	48.56	48.70	2.1	1,237	0.17%
2019/01/30	0	0.00	1	47.05	46.90	-1	1,190	-0.08%
2019/01/29	0	0.00	2	47.10	46.90	-2	1,189	-0.17%
2019/01/28	2	46.73	0	0.00	46.80	2	1,187	0.17%
2019/01/25	11	47.25	5	48.15	47.00	6	1,191	0.50%
2019/01/24	0	0.00	3	47.57	47.70	-3	1,177	-0.25%
2019/01/23	0	0.00	3	46.72	46.90	-3	1,162	-0.26%
2019/01/22	0	0.00	7	47.01	47.10	-7	1,154	-0.61%
2019/01/18	3	46.48	2	46.48	46.85	1	1,150	0.09%
2019/01/17	4	46.44	0	0.00	46.30	4	1,140	0.35%
2019/01/16	2	46.85	1	47.70	46.60	1	1,135	0.09%
2019/01/15	1	47.10	0	0.00	47.15	1	1,119	0.09%
2019/01/11	3	47.27	1	47.80	46.80	2	1,091	0.18%
2019/01/10	9	46.79	2.4	47.01	47.30	6.6	1,067	0.61%
2019/01/09	11	46.48	11	47.05	46.95	0	1,047	0.00%
2019/01/08	0	0.00	2	45.58	45.75	-2	984	-0.20%
2019/01/04	4	44.51	1	44.35	44.40	3	966	0.31%
2019/01/03	0	0.00	3	45.53	45.35	-3	971	-0.31%
2019/01/02	0	0.00	2	45.30	45.30	-2	954	-0.21%
2018/12/28	2	45.00	1	45.80	45.00	1	955	0.10%
2018/12/26	6	45.25	5	45.43	44.40	1	951	0.11%
2018/12/25	1	44.80	0	0.00	44.80	1	947	0.11%
2018/12/24	0	0.00	2	45.25	45.25	-2	947	-0.21%
2018/12/22	0	0.00	2	44.73	44.70	-2	938	-0.21%
2018/12/21	1	43.55	1	44.35	44.20	0	947	0.00%
2018/12/20	2	44.18	1	44.35	44.20	1	955	0.10%
2018/12/19	1	44.90	1	45.40	44.70	0	947	0.00%
2018/12/18	3	44.48	3	45.02	44.95	0	949	0.00%
2018/12/17	3	45.03	2	45.15	44.60	1	938	0.11%
2018/12/14	1	44.05	0.2	44.60	44.45	0.8	920	0.09%
2018/12/12	5	45.68	6	45.36	44.95	-1	912	-0.11%
2018/12/11	0	0.00	11	45.03	45.15	-11	882	-1.25%
2018/12/10	3	44.05	0	0.00	44.30	3	895	0.33%
2018/12/07	0	0.00	1	43.75	43.80	-1	875	-0.11%
2018/12/06	5	43.54	9	44.17	43.20	-4	924	-0.43%
2018/12/04	2	42.28	0	0.00	42.00	2	1,017	0.20%
2018/12/03	0	0.00	1	42.90	42.80	-1	1,257	-0.08%
2018/11/30	0.1	42.30	1	42.40	42.30	-0.9	1,385	-0.06%
2018/11/29	0	0.00	1	42.15	41.90	-1	1,382	-0.07%
2018/11/23	1	40.85	0	0.00	40.85	1	1,387	0.07%
2018/11/22	1	41.55	1	42.30	41.50	0	1,390	0.00%
2018/11/19	4	42.39	5	42.36	42.25	-1	1,378	-0.07%
2018/11/16	0	0.00	8	41.23	41.80	-8	1,359	-0.59%
2018/11/13	2	39.30	2	39.79	39.95	0	1,328	0.00%
2018/11/12	0	0.00	2	40.40	40.40	-2	1,329	-0.15%
2018/11/09	1	40.00	0	0.00	39.95	1	1,322	0.08%
2018/11/08	0	0.00	0.1	40.20	39.95	-0.1	1,338	-0.01%
2018/11/07	0	0.00	1.5	40.06	39.85	-1.5	1,343	-0.11%
2018/11/06	6	39.51	1	39.45	39.20	5	1,343	0.37%
2018/11/05	0	0.00	1.2	40.43	40.05	-1.2	1,336	-0.09%
2018/11/02	1.1	39.73	0	0.00	40.05	1.1	1,330	0.08%
2018/11/01	1	40.20	4	40.33	40.20	-3	1,314	-0.23%
2018/10/31	0	0.00	1.1	38.81	38.80	-1.1	1,294	-0.08%
2018/10/30	49	37.48	0	0.00	37.50	49	1,290	3.80%
2018/10/29	120	37.46	0	0.00	37.30	120	1,288	9.31%	大買/鉅額交易
2018/10/26	8	38.03	1	37.85	37.35	7	1,285	0.54%
2018/10/25	2	38.25	1	38.50	38.25	1	1,278	0.08%
2018/10/24	53	38.44	3	38.90	38.95	50	1,279	3.91%
2018/10/22	2	38.55	3.1	39.23	39.40	-1.1	1,265	-0.09%
2018/10/19	57	37.99	2	38.18	38.45	55	1,262	4.36%
2018/10/18	2	38.53	0	0.00	38.45	2	1,259	0.16%
2018/10/15	0	0.00	1.3	39.06	39.00	-1.3	1,249	-0.10%
2018/10/12	34	38.41	4	38.70	38.85	30	1,246	2.41%
2018/10/11	127	37.77	2	38.20	37.65	125	1,235	10.12%	大買/鉅額交易
2018/10/08	0	0.00	1.5	41.47	41.10	-1.5	1,209	-0.12%
2018/10/05	6	40.29	13	40.31	40.40	-7	1,197	-0.58%
2018/10/03	10	41.92	4.7	41.81	41.80	5.3	1,175	0.45%
2018/10/02	5	44.15	17	43.67	43.70	-12	1,146	-1.05%
2018/10/01	3	43.23	1.1	43.75	43.45	1.9	1,136	0.17%
2018/09/28	16	44.09	6	43.44	43.45	10	1,133	0.88%
2018/09/27	1	43.70	7	44.00	44.10	-6	1,122	-0.53%
2018/09/25	2	43.63	3	43.55	43.50	-1	1,111	-0.09%
2018/09/21	0	0.00	1	42.70	42.70	-1	1,108	-0.09%
2018/09/20	2	42.63	0	0.00	42.35	2	1,109	0.18%
2018/09/19	2	42.73	1	42.51	42.50	1	1,103	0.09%
2018/09/18	3	42.95	1	43.20	42.70	2	1,086	0.18%
2018/09/17	11	44.03	4	44.11	43.70	7	1,068	0.66%
2018/09/14	6	45.73	2	46.25	45.00	4	1,035	0.39%
2018/09/12	2	45.40	2	45.83	45.95	0	947	0.00%
2018/09/11	5	45.78	14	45.43	46.05	-9	876	-1.03%
2018/09/10	0	0.00	2	42.95	42.95	-2	740	-0.27%
2018/09/07	15	45.05	11	43.61	43.25	4	693	0.58%
2018/09/06	6	42.82	22	43.37	44.30	-16	448	-3.57%
2018/09/05	80	40.34	1	40.45	40.30	79	307	25.69%
2018/09/04	21	39.95	1.4	40.37	40.00	19.6	308	6.34%
2018/09/03	1	40.05	1.5	40.77	40.00	-0.5	303	-0.16%
2018/08/31	60	39.90	0	0.00	40.10	60	299	20.04%
2018/08/30	2	40.18	1	40.90	40.00	1	304	0.33%
2018/08/29	0	0.00	2	40.45	40.55	-2	314	-0.64%
2018/08/28	45	39.86	0	0.00	39.80	45	311	14.45%
2018/08/27	28	39.60	1	40.10	39.75	27	313	8.62%
2018/08/24	42	39.70	0	0.00	39.40	42	315	13.29%
2018/08/23	1	40.10	0	0.00	40.10	1	316	0.32%
2018/08/22	1	40.25	0	0.00	40.20	1	317	0.31%
2018/08/21	0.1	40.35	3	40.67	40.40	-2.9	318	-0.92%
2018/08/20	0	0.00	8	40.46	40.45	-8	317	-2.52%
2018/08/17	5	40.40	1	40.40	40.20	4	313	1.28%
2018/08/16	24	39.71	1	40.10	40.10	23	309	7.43%
2018/08/15	7	40.74	5	40.52	40.25	2	307	0.65%
2018/08/14	5	39.46	11	39.79	40.00	-6	291	-2.06%
2018/08/13	23	38.74	9.2	38.54	38.75	13.8	283	4.87%
2018/08/10	1	38.85	0.5	39.20	38.85	0.5	278	0.18%
2018/08/07	0	0.00	1	38.80	38.80	-1	280	-0.36%
2018/08/03	0	0.00	0.1	39.80	39.10	-0.1	280	-0.02%
2018/07/31	0	0.00	3	39.00	38.95	-3	283	-1.06%
2018/07/30	1	38.05	0	0.00	38.15	1	277	0.36%
2018/07/26	0	0.00	1	38.40	38.40	-1	278	-0.36%
2018/07/25	0	0.00	0.3	38.25	38.20	-0.3	278	-0.12%
2018/07/24	40	37.78	0	0.00	37.85	40	280	14.24%
2018/07/23	21	37.85	0.1	38.15	37.80	20.9	284	7.33%
2018/07/19	1	38.00	0	0.00	38.00	1	291	0.34%
2018/07/18	0	0.00	0.2	38.30	38.15	-0.2	297	-0.06%
2018/07/17	0	0.00	0	38.40	38.00	0	302	-0.01%
2018/07/16	0	0.00	0.1	38.20	38.00	-0.1	306	-0.04%
2018/07/13	0	0.00	0.4	38.00	37.80	-0.4	308	-0.13%
2018/07/12	0	0.00	0.2	37.90	37.60	-0.2	312	-0.06%
2018/07/11	10	37.05	2.6	37.65	37.65	7.4	316	2.34%
2018/07/10	31	37.06	0.4	37.40	37.05	30.6	316	9.68%
2018/07/09	22	37.06	0	0.00	37.05	22	318	6.91%
2018/07/06	2	37.30	0.6	37.50	37.20	1.4	321	0.45%
2018/07/05	6	37.81	0.6	37.85	37.50	5.4	320	1.69%
2018/07/04	1	38.35	0.4	38.65	38.40	0.6	317	0.18%
2018/07/03	1	38.35	1	38.90	38.30	0	319	0.00%
2018/07/02	0	0.00	0.7	40.90	40.75	-0.7	307	-0.24%
2018/06/29	5	40.82	0.2	41.40	40.85	4.8	294	1.62%
2018/06/27	0	0.00	1	40.75	40.75	-1	286	-0.35%
2018/06/21	1	40.65	0.5	41.20	40.80	0.5	287	0.18%
2018/06/20	1	40.55	0	0.00	40.70	1	290	0.34%
2018/06/19	1	41.30	0.3	41.90	41.25	0.7	288	0.24%
2018/06/15	0	0.00	0.7	41.90	41.90	-0.7	288	-0.26%
2018/06/14	2	41.38	0	0.00	41.50	2	289	0.69%
2018/06/13	1	41.80	1	42.20	41.75	0	288	0.00%
2018/06/11	4	41.51	0.3	42.00	41.40	3.7	288	1.28%
2018/06/06	0	0.00	4	42.23	42.15	-4	291	-1.37%
2018/06/05	0	0.00	1.1	41.18	40.80	-1.1	290	-0.37%
2018/06/04	0	40.80	1	40.90	40.80	-1	287	-0.34%
2018/06/01	0	0.00	1	40.70	40.60	-1	287	-0.35%
2018/05/31	4	40.15	4.3	40.18	40.30	-0.3	287	-0.11%
2018/05/30	50	39.85	0.3	40.90	40.00	49.7	287	17.28%
2018/05/29	5	39.90	0.3	40.75	40.00	4.7	288	1.63%
2018/05/28	20	39.95	0	0.00	40.05	20	291	6.87%
2018/05/25	10	39.95	0	0.00	40.00	10	293	3.41%
2018/05/24	5	39.80	0	0.00	39.90	5	295	1.69%
2018/05/23	25	39.84	0	0.00	39.85	25	301	8.30%
2018/05/22	5	39.85	0.5	40.20	40.20	4.5	304	1.49%
2018/05/21	26	39.90	0	0.00	40.05	26	308	8.44%
2018/05/18	50	39.90	0	0.00	40.00	50	311	16.07%
2018/05/16	11	39.60	0	0.00	39.70	11	321	3.43%
2018/05/15	51	39.97	0	0.00	39.95	51	332	15.34%
2018/05/14	0	0.00	0	40.50	40.10	0	367	-0.01%
2018/05/11	38	40.00	0	0.00	40.10	38	379	10.01%
2018/05/10	0	0.00	0.1	40.30	40.20	-0.1	381	-0.03%
2018/05/09	31	39.80	1	40.00	40.00	30	382	7.85%
2018/05/08	9	39.46	1.4	39.72	39.85	7.6	385	1.97%
2018/05/07	1	39.20	0	0.00	39.25	1	391	0.26%
2018/05/04	1	39.05	0	0.00	39.10	1	398	0.25%
2018/05/03	1	39.05	0.5	39.60	39.35	0.5	403	0.13%
2018/05/02	0	0.00	0.2	39.60	39.35	-0.2	419	-0.05%
2018/04/30	0	0.00	0	39.55	39.10	0	428	-0.01%
2018/04/27	1	39.05	0	0.00	39.00	1	439	0.23%
2018/04/25	1	39.50	0.4	39.90	39.80	0.6	470	0.13%
2018/04/24	2	39.58	0.4	39.80	39.30	1.6	510	0.32%
2018/04/23	0	0.00	0.3	40.50	39.95	-0.3	599	-0.05%
2018/04/20	1	40.30	10	40.20	40.30	-9	599	-1.50%
2018/04/19	1	40.25	0.5	41.00	40.50	0.5	602	0.08%
2018/04/18	0	0.00	0	41.30	40.40	0	607	0.00%
2018/04/17	2	40.93	0.5	41.30	40.65	1.5	608	0.25%
2018/04/13	1	41.40	0.2	42.00	41.20	0.8	614	0.13%
2018/04/12	0	0.00	0.3	42.00	41.55	-0.3	617	-0.05%
2018/04/10	1	42.05	0.1	42.40	41.85	0.9	626	0.14%
2018/04/03	0	0.00	0.5	41.80	41.40	-0.5	631	-0.08%
2018/04/02	1	41.80	0.2	42.60	41.80	0.8	633	0.12%
2018/03/31	8	41.79	0.1	42.60	41.90	7.9	634	1.25%
2018/03/30	2	42.05	0.4	42.80	42.05	1.6	635	0.26%
2018/03/29	5	41.93	0.1	42.30	41.90	4.9	640	0.77%
2018/03/28	0	0.00	0.2	43.00	42.25	-0.2	643	-0.03%
2018/03/27	0	0.00	1	42.45	42.45	-1	647	-0.15%
2018/03/23	2	41.90	0	0.00	41.80	2	646	0.31%
2018/03/19	1	43.05	0	43.90	43.15	1	657	0.15%
2018/03/16	1	43.35	0.3	44.00	43.40	0.7	665	0.10%
2018/03/15	0	0.00	0.4	44.00	43.80	-0.4	662	-0.06%
2018/03/14	0	0.00	0.4	44.00	43.75	-0.4	662	-0.07%
2018/03/12	2	43.25	0.3	43.90	43.20	1.7	664	0.26%
2018/03/09	1	43.50	4	43.41	43.80	-3	676	-0.44%
2018/03/08	1	42.20	0	0.00	42.50	1	667	0.15%
2018/03/07	0	0.00	1.2	42.45	42.10	-1.2	674	-0.18%
2018/03/06	0	0.00	2	42.05	42.15	-2	688	-0.29%
2018/03/05	0.2	41.00	0	0.00	41.15	0.2	701	0.03%
2018/03/02	2	41.63	0	0.00	41.50	2	708	0.28%
2018/03/01	0	0.00	0.3	43.00	42.15	-0.3	730	-0.04%
2018/02/27	2	42.58	1	42.80	42.40	1	734	0.14%
2018/02/26	2	42.63	0.9	43.00	42.70	1.1	739	0.14%
2018/02/23	0	0.00	3.2	43.11	42.90	-3.2	744	-0.43%
2018/02/22	2	42.23	5	42.42	42.45	-3	766	-0.39%
2018/02/21	2	41.50	6	42.01	41.80	-4	777	-0.51%
2018/02/12	0	0.00	0.2	41.00	40.45	-0.2	776	-0.03%
2018/02/09	1	39.40	0.5	41.50	40.55	0.5	776	0.06%
2018/02/08	0	0.00	0.5	41.95	41.45	-0.5	776	-0.07%
2018/02/07	2	41.45	3	41.73	41.55	-1	776	-0.13%
2018/02/06	14	41.96	0	0.00	40.40	14	769	1.82%
2018/02/05	4	44.91	1	45.10	44.85	3	743	0.40%
2018/02/02	0.1	46.00	0	0.00	46.25	0.1	743	0.01%
2018/01/31	2	46.03	1	46.47	46.30	1	769	0.12%
2018/01/30	3	46.57	3	46.50	46.30	0	798	0.00%
2018/01/29	2	47.08	1	47.25	46.95	1	801	0.12%
2018/01/26	1	47.25	1	47.95	47.45	0	814	0.00%
2018/01/25	6	48.29	1	48.40	47.70	5	823	0.61%
2018/01/24	1	47.00	0	0.00	47.20	1	850	0.12%
2018/01/23	1	47.95	0	0.00	47.30	1	920	0.11%
2018/01/22	6	48.18	3	48.32	48.35	3	922	0.33%
2018/01/19	10	47.84	2	48.90	47.40	8	926	0.86%
2018/01/18	3	48.82	47	48.89	48.00	-44	945	-4.65%
2018/01/17	71	48.10	36	48.09	48.50	35	927	3.77%
2018/01/16	1	45.00	0.9	45.90	45.45	0.1	863	0.01%
2018/01/15	3	45.10	0	0.00	45.00	3	877	0.34%
2018/01/12	0	0.00	1.3	46.05	45.75	-1.3	896	-0.15%
2018/01/11	1	45.10	0	45.25	45.20	1	949	0.10%
2018/01/10	1	44.70	0.6	45.30	44.70	0.4	975	0.04%
2018/01/09	0	0.00	1	48.30	45.25	-1	1,015	-0.10%
2018/01/05	0	0.00	4.1	45.53	45.65	-4.1	1,145	-0.36%
2018/01/04	0	0.00	2	44.80	44.80	-2	1,253	-0.16%
2018/01/02	4.1	45.44	4	45.28	45.10	0.1	1,554	0.01%