朋程 (8255)-台新-高雄券商分點個股進出

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

朋程

(8255)

可現股當沖

股價
166.0
漲跌
▲3.0
漲幅
+1.84%
成交量
172張
產業
上櫃電機機械類股
630人加入追蹤

立即追蹤
本地時間:14:30

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

朋程 (8255)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	0.3	165.50	1	166.00	166.00	-0.7	601	-0.12%
2024/11/21	0	0.00	1	163.50	163.00	-1	602	-0.17%
2024/11/20	1.1	162.50	0	0.00	162.50	1.1	616	0.18%
2024/11/18	0.1	164.00	0	0.00	163.50	0.1	621	0.01%
2024/11/15	0.2	167.50	0	0.00	166.00	0.2	627	0.03%
2024/11/13	0	0.00	0.2	169.00	168.50	-0.2	649	-0.03%
2024/11/12	0	0.00	2	167.50	167.50	-2	654	-0.31%
2024/11/11	0.1	169.00	1	170.00	169.50	-0.9	652	-0.14%
2024/11/08	1	169.50	1.1	170.36	168.50	-0.1	657	-0.02%
2024/11/07	0	0.00	0.1	168.50	167.50	-0.1	655	-0.01%
2024/11/06	0.1	166.50	0	0.00	165.50	0.1	659	0.01%
2024/11/04	0.1	165.00	1.1	165.95	164.50	-1	686	-0.15%
2024/11/01	0	0.00	1	162.00	164.00	-1	696	-0.14%
2024/10/30	0.1	161.50	0.1	161.00	161.50	0	697	0.01%
2024/10/29	0.2	162.44	0	0.00	161.50	0.2	693	0.03%
2024/10/28	0.1	167.50	1	167.00	167.00	-0.9	678	-0.13%
2024/10/25	4.5	170.33	4	169.25	171.00	0.5	680	0.07%
2024/10/22	0.5	172.50	0	0.00	170.00	0.5	685	0.07%
2024/10/21	0.5	171.50	0	0.00	172.50	0.5	694	0.07%
2024/10/18	1.2	171.15	0	0.00	169.50	1.2	705	0.17%
2024/10/17	2.2	175.84	3	178.00	173.50	-0.8	707	-0.11%
2024/10/16	1.2	174.54	0	0.00	175.00	1.2	692	0.17%
2024/10/11	0.1	170.00	0	0.00	170.00	0.1	760	0.01%
2024/10/09	5.1	170.52	0	0.00	170.50	5.1	761	0.66%
2024/10/08	0.2	174.00	0	0.00	173.00	0.2	772	0.03%
2024/10/07	1	173.00	4	173.50	174.50	-3	790	-0.38%
2024/10/04	10.4	171.97	2	171.00	171.00	8.4	806	1.03%
2024/10/01	0.3	175.00	0	0.00	176.00	0.3	804	0.04%
2024/09/30	4.1	178.60	5	176.80	175.00	-0.9	814	-0.11%
2024/09/27	3	179.00	1	177.50	177.50	2	809	0.25%
2024/09/26	3	182.51	0	0.00	180.00	3	805	0.37%
2024/09/25	4.4	186.97	1	185.00	186.50	3.4	801	0.42%
2024/09/24	9	196.94	10.6	199.25	191.50	-1.6	775	-0.21%
2024/09/23	4.2	187.56	3	188.67	190.00	1.2	710	0.17%
2024/09/20	1	177.00	1.1	180.77	176.50	-0.1	687	-0.01%
2024/09/19	0.2	173.27	0.3	171.50	173.50	-0.1	723	-0.01%
2024/09/18	0.1	170.00	0	0.00	168.00	0.1	728	0.01%
2024/09/16	0	0.00	0.1	174.00	172.00	-0.1	743	-0.01%
2024/09/13	0.1	170.00	0	0.00	168.50	0.1	762	0.01%
2024/09/10	0.1	171.49	0	0.00	166.50	0.1	951	0.01%
2024/09/06	0	0.00	1	166.00	164.00	-1	973	-0.10%
2024/09/05	1	163.50	1	161.50	161.50	0	989	0.00%
2024/09/04	1	162.00	1	162.50	161.00	0	1,004	0.00%
2024/09/03	1	167.00	0	0.00	167.50	1	1,025	0.10%
2024/09/02	1	175.00	1	171.50	171.50	0	1,032	0.00%
2024/08/28	2	171.25	2	171.00	171.00	0	1,069	0.00%
2024/08/27	1	169.50	0	0.00	171.00	1	1,118	0.09%
2024/08/23	1	173.00	1	173.50	173.50	0	1,192	0.00%
2024/08/22	1	180.00	3	177.83	176.00	-2	1,217	-0.16%
2024/08/19	1.1	172.10	1	173.00	173.00	0.1	1,311	0.01%
2024/08/16	1	172.50	1	171.00	172.00	0	1,318	0.00%
2024/08/14	2.1	163.57	1.1	163.60	163.50	1	1,301	0.08%
2024/08/12	0.1	163.50	0	0.00	163.50	0.1	1,300	0.00%
2024/08/09	5.1	161.32	2.2	162.53	162.00	2.9	1,296	0.22%
2024/08/07	0.2	163.63	0	0.00	162.50	0.2	1,295	0.01%
2024/08/06	4	154.13	3	156.17	158.00	1	1,293	0.08%
2024/08/05	5.1	160.50	4	160.00	159.50	1.1	1,277	0.08%
2024/08/02	2	176.75	1	177.50	177.00	1	1,266	0.08%
2024/08/01	1	180.00	0	0.00	179.50	1	1,269	0.08%
2024/07/31	1	177.50	0	0.00	176.00	1	1,269	0.08%
2024/07/26	1	180.50	1	179.50	179.00	0	1,310	0.00%
2024/07/23	0	0.00	0.1	184.50	183.00	-0.1	1,307	0.00%
2024/07/22	0	0.00	0.2	186.50	185.00	-0.2	1,313	-0.02%
2024/07/19	2	190.00	2	188.75	188.50	0	1,318	0.00%
2024/07/18	1	192.50	6	191.50	194.00	-5	1,348	-0.37%
2024/07/16	1.1	197.66	0	0.00	198.00	1.1	1,336	0.08%
2024/07/15	9.2	200.56	5	200.20	196.00	4.2	1,339	0.31%
2024/07/11	2.3	208.43	1	209.50	210.50	1.3	1,289	0.10%
2024/07/10	1	208.00	1	210.50	208.50	0	1,299	0.00%
2024/07/09	0.9	208.00	1.2	209.49	208.50	-0.3	1,290	-0.02%
2024/07/08	1.1	216.45	2.3	218.86	216.50	-1.2	1,320	-0.09%
2024/07/05	0.3	223.91	0	0.00	223.00	0.3	1,333	0.02%
2024/07/04	1	225.00	0	0.00	224.00	1	1,358	0.07%
2024/07/03	2	224.25	2.6	225.57	223.00	-0.6	1,381	-0.05%
2024/07/02	2.1	222.73	2.1	222.71	221.50	0	1,372	0.00%
2024/07/01	2	222.50	1	222.50	220.50	1	1,377	0.07%
2024/06/28	2.4	226.11	0.2	227.87	228.00	2.1	1,372	0.15%
2024/06/27	3	228.67	4	225.88	224.50	-1	1,395	-0.07%
2024/06/26	0.5	229.50	0.2	229.00	226.50	0.3	1,439	0.02%
2024/06/25	7	228.44	7.2	228.33	229.00	-0.1	1,469	-0.01%
2024/06/24	1	222.00	0.1	216.50	216.50	0.9	1,433	0.06%
2024/06/21	4	224.38	2	220.50	220.00	2	1,432	0.14%
2024/06/20	2.2	221.46	2.1	224.95	225.50	0.1	1,422	0.01%
2024/06/19	4.3	225.34	2	225.50	222.00	2.3	1,427	0.16%
2024/06/18	7.5	227.23	11.1	227.88	231.00	-3.6	1,400	-0.25%
2024/06/17	6.1	221.26	11.1	222.76	226.50	-5	1,335	-0.37%
2024/06/14	2.1	205.00	2	207.75	206.00	0.1	1,248	0.01%
2024/06/13	1.1	212.98	0	0.00	212.00	1.1	1,230	0.09%
2024/06/12	0.3	215.00	0	0.00	214.50	0.3	1,224	0.02%
2024/06/11	0.1	209.50	3	209.17	209.50	-2.9	1,210	-0.24%
2024/06/07	2	214.00	1	214.50	212.00	1	1,204	0.08%
2024/06/06	1	208.00	1.1	209.50	210.00	-0.1	1,183	-0.01%
2024/06/05	0.1	207.00	1	206.50	205.00	-0.9	1,181	-0.08%
2024/06/04	1	207.50	1	208.50	207.50	0	1,191	0.00%
2024/06/03	3	206.50	2	206.25	207.50	1	1,185	0.08%
2024/05/31	12.2	209.70	14.4	208.17	206.50	-2.2	1,194	-0.18%
2024/05/30	7.6	211.43	12.2	213.29	211.50	-4.5	1,155	-0.39%
2024/05/29	2.1	203.02	2	204.26	205.00	0.1	1,105	0.01%
2024/05/28	1	205.50	0.3	204.65	202.00	0.7	1,092	0.07%
2024/05/27	4	204.00	1.5	203.48	203.50	2.5	1,067	0.24%
2024/05/24	10.2	197.76	10.4	201.21	203.00	-0.1	1,048	-0.01%
2024/05/23	10	190.00	1	193.00	189.50	9	982	0.92%
2024/05/22	0.1	189.00	3.1	189.16	189.00	-3	968	-0.31%
2024/05/21	5.1	186.49	5	185.50	185.50	0.1	958	0.01%
2024/05/20	0.1	184.50	0	0.00	184.00	0.1	958	0.01%
2024/05/17	0.1	187.00	0	0.00	186.00	0.1	957	0.01%
2024/05/16	1	186.00	2	187.25	186.00	-1	965	-0.10%
2024/05/15	6	186.17	0	0.00	186.50	6	967	0.62%
2024/05/14	1	187.00	0	0.00	187.00	1	969	0.10%
2024/05/13	2	186.25	2	185.50	185.50	0	966	0.00%
2024/05/10	0.1	187.00	0	0.00	188.00	0.1	966	0.01%
2024/05/07	1	184.50	2	184.00	181.00	-1	954	-0.10%
2024/05/06	2	186.25	1.1	185.54	185.50	0.9	948	0.10%
2024/05/03	1.1	186.50	2	185.75	186.00	-0.9	947	-0.09%
2024/04/30	5	190.40	5.3	189.30	186.50	-0.3	942	-0.03%
2024/04/29	0.1	186.00	0	0.00	186.50	0.1	902	0.01%
2024/04/26	4	185.25	2	184.00	184.00	2	895	0.22%
2024/04/25	5	185.60	3	185.67	185.50	2	882	0.23%
2024/04/24	5	183.90	8	184.13	186.00	-3	874	-0.34%
2024/04/19	4.1	177.52	1	178.50	177.00	3.1	854	0.36%
2024/04/18	10	183.25	10	183.50	184.50	0	843	0.00%
2024/04/17	0.1	178.50	3	179.33	178.00	-2.9	831	-0.35%
2024/04/16	0	0.00	2.1	177.49	176.50	-2.1	832	-0.25%
2024/04/15	0.1	182.00	2.1	181.24	182.00	-2.1	823	-0.25%
2024/04/12	6.2	185.65	9	181.06	180.50	-2.9	815	-0.35%
2024/04/11	5	187.60	8	188.88	188.00	-3	766	-0.39%
2024/04/10	0.1	188.00	0.6	188.31	188.50	-0.6	746	-0.08%
2024/04/09	14	187.14	12.1	184.85	184.00	1.9	724	0.27%
2024/04/08	2.1	182.77	2.5	182.90	183.00	-0.5	697	-0.07%
2024/04/03	15	182.17	17.1	181.89	184.00	-2.1	711	-0.29%
2024/04/02	2	184.25	2	184.24	184.50	0	705	0.00%
2024/04/01	2	184.50	1	185.00	185.00	1	721	0.14%
2024/03/29	8.2	183.80	12.7	183.25	184.00	-4.4	733	-0.60%
2024/03/28	4.3	178.79	1.8	177.11	178.50	2.4	669	0.36%
2024/03/27	1	177.50	0	0.00	178.00	1	628	0.16%
2024/03/25	1	173.50	1.3	174.46	173.50	-0.3	619	-0.05%
2024/03/22	1.1	174.66	2.6	175.38	176.50	-1.5	623	-0.23%
2024/03/21	1.1	171.08	0	0.00	171.50	1.1	607	0.18%
2024/03/20	1	170.00	1	170.00	170.00	0	652	0.00%
2024/03/19	0.1	171.50	0	0.00	169.50	0.1	677	0.01%
2024/03/15	0.5	169.00	0.4	168.50	169.00	0.1	694	0.01%
2024/03/12	0.2	173.50	0	0.00	173.50	0.2	724	0.02%
2024/03/08	1.3	172.85	5.3	171.50	171.50	-4	715	-0.56%
2024/03/07	0.4	171.17	0	0.00	169.50	0.4	698	0.05%
2024/03/06	4.1	173.85	0.2	172.00	172.00	3.9	696	0.56%
2024/03/05	0.1	167.50	0.5	165.81	165.50	-0.4	689	-0.06%
2024/03/04	1.6	168.52	0.4	168.50	167.50	1.3	698	0.18%
2024/03/01	0.4	170.50	0	0.00	169.50	0.4	693	0.05%
2024/02/29	0	0.00	1	168.50	168.50	-1	694	-0.14%
2024/02/27	0	0.00	1	168.50	168.50	-1	696	-0.14%
2024/02/26	2	169.27	0	0.00	169.50	2	695	0.29%
2024/02/23	1	172.50	1	172.50	171.50	0	695	0.00%
2024/02/22	0	0.00	0.8	173.50	173.00	-0.8	695	-0.12%
2024/02/21	0.8	172.50	0.1	173.50	173.00	0.7	696	0.11%
2024/02/20	0.1	173.00	0.5	174.00	172.50	-0.5	696	-0.07%
2024/02/19	4.1	173.85	5.6	174.93	174.50	-1.5	696	-0.21%
2024/02/16	0.5	171.58	1	171.50	172.50	-0.5	693	-0.08%
2024/02/15	0.3	170.17	0	0.00	170.00	0.3	689	0.04%
2024/02/05	1.5	169.36	4	168.50	169.50	-2.5	689	-0.36%
2024/02/02	1	167.50	4	168.13	168.50	-3	686	-0.44%
2024/01/31	0.2	169.25	0	0.00	168.50	0.2	684	0.03%
2024/01/30	0	0.00	2	168.25	167.50	-2	684	-0.29%
2024/01/25	2.1	169.02	0.3	170.50	168.50	1.8	688	0.26%
2024/01/24	2	171.25	0	0.00	170.50	2	684	0.29%
2024/01/23	1.1	169.70	1	172.00	172.00	0.1	688	0.01%
2024/01/19	1.4	169.60	2	170.25	169.00	-0.6	688	-0.09%
2024/01/18	3	168.00	1	168.00	169.00	2	688	0.29%
2024/01/17	5.1	175.52	2	176.00	171.50	3.1	682	0.45%
2024/01/16	0.4	177.00	1	178.00	177.50	-0.6	663	-0.08%
2024/01/15	0	0.00	0.7	176.00	175.50	-0.7	659	-0.10%
2024/01/11	0	175.50	0.3	175.00	175.00	-0.2	669	-0.04%
2024/01/10	0.3	176.40	0	0.00	175.00	0.3	670	0.05%
2024/01/09	0.6	177.23	0	0.00	176.00	0.6	677	0.09%
2024/01/08	0	177.00	0	0.00	176.50	0	674	0.00%
2024/01/05	2.1	176.33	0	176.00	175.50	2.1	674	0.31%
2024/01/04	4.1	176.64	12	176.17	176.00	-7.9	672	-1.18%
2024/01/03	3.7	181.79	2.1	180.52	180.50	1.6	670	0.24%
2024/01/02	2	187.75	0	0.00	184.00	2	677	0.30%
2023/12/29	9.3	183.01	11	184.91	185.50	-1.7	671	-0.25%
2023/12/28	10	186.60	0	0.00	184.50	10	655	1.53%
2023/12/27	19	186.95	19.3	185.73	185.50	-0.3	651	-0.04%
2023/12/26	2.1	186.49	9.5	184.70	187.00	-7.5	629	-1.19%
2023/12/25	2.5	179.32	11	179.18	178.50	-8.5	592	-1.43%
2023/12/22	3	181.33	0.1	181.00	180.00	2.9	591	0.49%
2023/12/21	2	177.00	4	178.50	180.50	-2	590	-0.34%
2023/12/20	6	181.00	6.2	179.64	180.00	-0.2	585	-0.03%
2023/12/19	11.4	178.30	6	178.58	179.50	5.4	575	0.93%
2023/12/18	13.8	183.05	10.2	181.11	180.50	3.6	569	0.64%
2023/12/15	17.3	183.60	26.3	183.17	182.50	-9	562	-1.60%
2023/12/14	5.3	180.00	18.1	180.61	181.50	-12.8	514	-2.49%
2023/12/13	1.7	178.43	0.7	177.72	175.50	0.9	494	0.19%
2023/12/12	19	176.76	15	177.25	178.00	4	500	0.80%
2023/12/11	6.6	175.52	6.3	176.08	174.50	0.3	492	0.06%
2023/12/08	27	176.93	23.4	176.58	174.00	3.6	505	0.71%
2023/12/07	17.6	177.63	25.5	177.26	176.50	-7.9	515	-1.53%
2023/12/06	1.3	174.65	3	174.50	174.00	-1.7	492	-0.34%
2023/12/05	2.3	174.48	2	174.00	174.00	0.3	495	0.06%
2023/12/04	6.1	176.00	5	176.10	176.00	1.1	499	0.22%
2023/12/01	14.4	176.27	4	175.00	176.00	10.4	497	2.09%
2023/11/30	4.8	176.83	5.2	176.43	176.50	-0.4	502	-0.09%
2023/11/29	3.2	174.19	9	173.67	175.50	-5.8	495	-1.17%
2023/11/27	0	0.00	3	169.83	168.00	-3	482	-0.62%
2023/11/24	2	172.00	0	0.00	172.00	2	490	0.41%
2023/11/22	6	171.50	9	172.83	171.50	-3	490	-0.61%
2023/11/21	6	171.50	0	0.00	170.00	6	483	1.24%
2023/11/17	0	0.00	1	169.00	169.00	-1	486	-0.21%
2023/11/16	0.2	169.00	0	0.00	169.00	0.2	488	0.04%
2023/11/15	0	0.00	1	167.00	167.00	-1	487	-0.21%
2023/11/13	0	0.00	1	166.00	164.50	-1	502	-0.20%
2023/11/10	1	167.00	0	0.00	166.50	1	514	0.19%
2023/11/09	3	168.17	3	168.49	167.50	0	526	0.00%
2023/11/08	3	168.67	3	169.33	168.50	0	554	0.00%
2023/11/06	3	169.00	3	169.00	169.00	0	619	0.00%
2023/11/03	4	166.75	8	168.13	167.00	-4	663	-0.60%
2023/11/02	4	165.13	0	0.00	165.50	4	679	0.59%
2023/11/01	1	164.50	7	164.36	164.00	-6	697	-0.86%
2023/10/31	7	164.36	8	166.25	162.50	-1	745	-0.13%
2023/10/30	8	164.94	0	0.00	164.50	8	762	1.05%
2023/10/27	3	164.83	4	166.13	166.00	-1	772	-0.13%
2023/10/26	6	165.00	0	0.00	164.50	6	788	0.76%
2023/10/25	1.1	167.50	0	0.00	167.50	1.1	794	0.13%
2023/10/24	0	0.00	0	166.00	166.50	0	815	0.00%
2023/10/23	1	166.00	1	165.50	164.50	0	825	0.00%
2023/10/20	11	164.41	9	165.00	165.50	2	833	0.24%
2023/10/18	1	171.50	0.1	169.50	169.50	0.9	847	0.11%
2023/10/17	0.1	173.00	0	0.00	171.00	0.1	860	0.01%
2023/10/16	1	169.00	0	0.00	169.50	1	869	0.12%
2023/10/13	2	169.75	0	0.00	171.00	2	894	0.22%
2023/10/12	0.1	170.00	0	169.00	169.50	0.1	913	0.01%
2023/10/06	3	170.83	2	171.50	170.50	1	965	0.10%
2023/10/05	1	169.50	0	0.00	168.50	1	994	0.10%
2023/10/04	0	0.00	6	169.42	169.50	-6	1,164	-0.52%
2023/10/03	0	171.50	5	171.00	170.50	-5	1,266	-0.39%
2023/10/02	5.1	170.99	0.1	171.00	171.00	5	1,268	0.40%
2023/09/28	1	167.50	2	167.50	167.00	-1	1,272	-0.08%
2023/09/25	2	171.00	2	170.50	171.00	0	1,281	0.00%
2023/09/22	0	0.00	0.1	169.50	168.50	-0.1	1,287	-0.01%
2023/09/20	3	170.50	5.3	170.61	171.00	-2.3	1,309	-0.17%
2023/09/18	0	0.00	2.2	174.05	174.00	-2.2	1,325	-0.17%
2023/09/15	5	176.00	5	177.10	177.50	0	1,331	0.00%
2023/09/14	1	179.50	1	179.00	178.50	0	1,325	0.00%
2023/09/13	6	178.00	4	179.38	178.50	2	1,324	0.15%
2023/09/12	12.2	176.76	16	176.16	176.50	-3.8	1,317	-0.29%
2023/09/11	3	170.50	0	0.00	170.00	3	1,302	0.23%
2023/09/08	3	171.50	6	172.25	171.00	-3	1,322	-0.23%
2023/09/07	5	174.40	2	176.96	174.00	3	1,329	0.22%
2023/09/06	3	173.83	3	175.33	174.50	0	1,339	0.00%
2023/09/05	2.1	175.50	7	175.64	175.50	-4.9	1,374	-0.36%
2023/09/04	0	0.00	1.1	173.59	173.50	-1.1	1,392	-0.08%
2023/09/01	0	0.00	1	172.00	170.50	-1	1,389	-0.07%
2023/08/31	1	170.50	0	0.00	173.00	1	1,392	0.07%
2023/08/30	3.1	171.00	4.1	171.49	171.00	-1	1,412	-0.07%
2023/08/29	0	0.00	1	166.50	167.50	-1	1,410	-0.07%
2023/08/24	1	165.00	1	167.50	165.00	0	1,433	0.00%
2023/08/23	1	164.50	2	166.00	165.00	-1	1,439	-0.07%
2023/08/21	0	0.00	1	167.00	166.50	-1	1,457	-0.07%
2023/08/18	4	165.88	1	168.00	165.50	3	1,458	0.21%
2023/08/17	1	167.00	0	0.00	166.50	1	1,460	0.07%
2023/08/16	6	161.42	7	164.36	165.50	-1	1,453	-0.07%
2023/08/15	8.1	164.14	5	164.40	164.50	3.1	1,442	0.21%
2023/08/14	3.4	164.49	5	165.00	164.50	-1.6	1,436	-0.11%
2023/08/11	6	173.67	0	0.00	172.00	6	1,413	0.42%
2023/08/10	2.2	177.05	9.3	180.09	176.50	-7.1	1,392	-0.51%
2023/08/09	36.2	178.70	29.1	180.96	177.00	7.1	1,351	0.52%
2023/08/08	7	175.00	5	176.10	175.00	2	1,305	0.15%
2023/08/07	4	173.50	3	174.50	174.00	1	1,296	0.08%
2023/08/04	9.2	172.20	0	170.50	170.50	9.2	1,283	0.71%
2023/08/02	0.3	178.50	0	0.00	174.50	0.3	1,243	0.02%
2023/08/01	1	184.00	0	0.00	183.00	1	1,225	0.08%
2023/07/31	0.1	183.50	2	184.50	183.00	-1.9	1,218	-0.16%
2023/07/28	4	184.38	4	183.75	184.00	0	1,204	0.00%
2023/07/27	2.1	183.29	10.9	181.47	185.00	-8.8	1,210	-0.73%
2023/07/26	4	179.25	3	182.00	178.50	1	1,204	0.08%
2023/07/25	1	176.50	0	0.00	177.00	1	1,196	0.08%
2023/07/24	3	178.00	1	175.00	175.00	2	1,194	0.17%
2023/07/21	5.1	176.91	1.3	178.38	179.50	3.8	1,189	0.32%
2023/07/20	3	179.83	2	179.75	182.50	1	1,199	0.08%
2023/07/19	2	178.75	0	0.00	177.50	2	1,190	0.17%
2023/07/18	0	0.00	4	181.63	181.50	-4	1,187	-0.34%
2023/07/17	3	184.50	1	185.00	184.00	2	1,179	0.17%
2023/07/14	6	189.00	7	187.57	187.00	-1	1,169	-0.09%
2023/07/13	7	190.71	5.1	190.61	186.50	1.9	1,161	0.16%
2023/07/12	2	189.00	5	190.90	190.00	-3	1,135	-0.26%
2023/07/11	24.5	189.02	32.1	189.79	194.00	-7.6	1,101	-0.69%
2023/07/10	17	181.82	43.2	184.40	185.00	-26.2	960	-2.73%
2023/07/07	5	169.00	1	169.00	168.50	4	895	0.45%
2023/07/06	0	0.00	2	173.00	172.00	-2	951	-0.21%
2023/07/05	2.3	175.65	1	176.00	176.50	1.3	976	0.13%
2023/07/04	0	0.00	1	173.50	173.00	-1	999	-0.10%
2023/07/03	2	171.75	0.1	174.00	172.50	1.9	1,028	0.18%
2023/06/30	4	169.75	0	0.00	170.50	4	1,084	0.37%
2023/06/29	2	169.75	0	0.00	169.50	2	1,139	0.18%
2023/06/27	3	176.83	1	177.50	175.50	2	1,513	0.13%
2023/06/26	2	180.50	3	184.00	179.00	-1	1,623	-0.06%
2023/06/21	3.1	184.02	5	183.80	184.00	-1.9	1,640	-0.12%
2023/06/20	3	181.50	3	178.00	179.50	0	1,660	0.00%
2023/06/19	5	181.40	5	181.00	180.00	0	1,663	0.00%
2023/06/16	5.5	179.27	8	180.00	178.00	-2.5	1,661	-0.15%
2023/06/15	7	182.36	11	182.00	182.00	-4	1,660	-0.24%
2023/06/14	7	184.71	6	186.67	183.50	1	1,655	0.06%
2023/06/13	0	0.00	2	183.00	184.00	-2	1,641	-0.12%
2023/06/12	12.5	185.54	10	184.00	183.50	2.5	1,631	0.16%
2023/06/09	7	184.79	3.4	184.27	183.50	3.6	1,622	0.22%
2023/06/08	5	181.10	3.1	181.00	178.50	1.9	1,596	0.12%
2023/06/07	4	179.00	0.1	180.00	178.50	3.9	1,596	0.24%
2023/06/06	1	177.00	3	178.50	178.50	-2	1,604	-0.13%
2023/06/05	15	180.13	2.4	180.29	180.00	12.6	1,624	0.78%
2023/06/02	0	0.00	0.4	175.67	175.00	-0.4	1,652	-0.02%
2023/05/31	5.1	173.63	5.3	174.84	174.00	-0.2	1,716	-0.01%
2023/05/30	1	170.50	0	0.00	170.00	1	1,708	0.06%
2023/05/29	0.1	171.50	0	0.00	171.50	0.1	1,708	0.01%
2023/05/26	1	167.00	0	0.00	167.50	1	1,702	0.06%
2023/05/25	3	170.17	0	0.00	168.00	3	1,703	0.18%
2023/05/24	1.1	173.14	0	0.00	173.50	1.1	1,710	0.06%
2023/05/23	1	174.50	1	171.00	175.50	0	1,741	0.00%
2023/05/18	0	169.50	0	0.00	170.50	0	1,785	0.00%
2023/05/15	0	168.00	1	166.50	166.00	-1	1,813	-0.05%
2023/05/11	1	168.00	0	0.00	166.00	1	1,873	0.05%
2023/05/10	1	169.50	1	169.00	172.00	0	1,872	0.00%
2023/05/05	2	174.75	1	175.00	173.50	1	1,892	0.05%
2023/05/03	2	174.53	2	175.00	175.00	0	1,965	0.00%
2023/05/02	0	0.00	4	183.50	181.00	-4	1,989	-0.20%
2023/04/28	0	0.00	4	179.13	178.50	-4	2,009	-0.20%
2023/04/27	2.1	177.53	0	0.00	176.50	2.1	2,010	0.10%
2023/04/26	2	173.50	1	175.00	177.00	1	2,013	0.05%
2023/04/25	2	178.50	2	181.25	174.50	0	2,031	0.00%
2023/04/24	2	181.75	0	0.00	183.00	2	2,074	0.10%
2023/04/21	4	179.13	0	0.00	177.50	4	2,073	0.19%
2023/04/19	0	188.50	0	0.00	187.00	0	2,070	0.00%
2023/04/18	1	189.00	1	187.00	186.50	0	2,068	0.00%
2023/04/17	3	191.00	0	0.00	190.00	3	2,075	0.14%
2023/04/14	0	0.00	0.3	188.00	187.00	-0.3	2,068	-0.01%
2023/04/13	1	187.98	1	186.50	185.00	0	2,063	0.00%
2023/04/12	5	194.80	14	191.96	192.00	-9	2,047	-0.44%
2023/04/11	24	195.98	14.4	195.51	197.00	9.6	2,025	0.47%
2023/04/10	21	187.90	22.1	191.36	191.00	-1.1	1,981	-0.06%
2023/04/07	8	193.88	10	191.60	192.00	-2	1,989	-0.10%
2023/04/06	9.1	195.09	6.1	195.59	195.50	3	2,050	0.15%
2023/03/31	11.1	194.42	22	194.36	195.00	-10.9	2,225	-0.49%
2023/03/30	40.2	194.19	36	193.17	193.50	4.2	2,184	0.19%
2023/03/29	42.1	194.72	42	194.83	194.00	0.1	2,138	0.00%
2023/03/28	37.1	194.62	32	193.52	189.00	5.1	2,004	0.25%
2023/03/27	9.1	185.86	10	186.25	187.00	-0.9	1,835	-0.05%
2023/03/24	2	176.00	2.3	177.85	175.50	-0.3	1,723	-0.02%
2023/03/23	4	173.13	8.3	175.73	175.00	-4.3	1,701	-0.25%
2023/03/22	0	0.00	2.1	167.47	168.00	-2.1	1,685	-0.13%
2023/03/21	1	164.51	1.2	166.42	164.50	-0.2	1,715	-0.01%
2023/03/20	4	164.63	2.4	165.88	165.50	1.6	1,799	0.09%
2023/03/17	1.2	161.65	0	0.00	163.00	1.2	1,835	0.06%
2023/03/16	2	162.25	1	167.00	161.00	1	1,840	0.05%
2023/03/15	0.1	166.50	0	0.00	165.00	0.1	1,845	0.01%
2023/03/14	2	164.50	0	0.00	164.00	2	1,856	0.11%
2023/03/13	1	164.00	15	165.17	166.50	-14	1,861	-0.75%
2023/03/10	11.2	170.49	2	170.00	169.50	9.2	1,869	0.49%
2023/03/09	0	0.00	0.5	177.50	179.00	-0.5	1,886	-0.03%
2023/03/08	4	178.38	2	177.50	179.50	2	1,883	0.11%
2023/03/07	2	179.00	10.6	178.47	178.00	-8.6	1,896	-0.46%
2023/03/06	12.2	174.63	7.3	174.40	172.00	4.9	1,901	0.26%
2023/03/03	3.2	166.73	5	166.80	167.50	-1.8	1,868	-0.10%
2023/02/24	5.2	170.73	1	173.00	170.50	4.2	1,828	0.23%
2023/02/22	0.3	173.99	0	0.00	171.50	0.3	1,840	0.02%
2023/02/21	3	181.50	7	180.50	178.00	-4	1,822	-0.22%
2023/02/20	0	176.00	0.1	176.39	176.00	-0.1	1,795	-0.01%
2023/02/17	9.1	178.56	9	178.22	177.00	0.1	1,789	0.00%
2023/02/16	6.1	180.32	2.3	178.93	180.00	3.8	1,786	0.21%
2023/02/15	1	175.50	2	176.25	173.00	-1	1,764	-0.06%
2023/02/13	0.1	169.50	0	0.00	169.50	0.1	1,736	0.01%
2023/02/10	6.2	174.79	11	172.50	171.00	-4.8	1,750	-0.27%
2023/02/09	6	181.75	5	182.00	175.00	1	1,754	0.06%
2023/02/08	0	0.00	4	176.25	175.50	-4	1,727	-0.23%
2023/02/07	3.1	175.55	1	175.00	175.50	2.1	1,750	0.12%
2023/02/06	5	175.60	13	176.27	172.50	-8	1,747	-0.46%
2023/02/03	9	178.00	0	0.00	178.00	9	1,759	0.51%
2023/02/02	5	177.20	11.6	177.61	177.50	-6.6	1,753	-0.38%
2023/02/01	6	174.33	15	174.13	176.00	-9	1,735	-0.52%
2023/01/31	11.1	169.64	8	169.06	171.50	3.1	1,698	0.18%
2023/01/30	8.3	164.58	2.2	161.94	163.50	6.1	1,669	0.37%
2023/01/17	1	157.00	0	0.00	157.00	1	1,652	0.06%
2023/01/16	2	154.50	2	154.50	157.50	0	1,665	0.00%
2023/01/13	2	155.50	6	155.92	155.00	-4	1,664	-0.24%
2023/01/12	18	163.14	8	165.50	158.50	10	1,652	0.61%
2023/01/11	1	159.50	0	0.00	158.00	1	1,613	0.06%
2023/01/10	1	162.00	1	163.50	158.00	0	1,629	0.00%
2023/01/09	0.2	161.00	0	0.00	159.50	0.2	1,630	0.01%
2023/01/05	6	159.25	6	158.17	156.00	0	1,643	0.00%
2023/01/04	0	0.00	5	161.70	160.00	-5	1,634	-0.31%
2023/01/03	5	165.50	10	164.75	165.00	-5	1,637	-0.31%
2022/12/30	2	163.00	2	164.00	163.50	0	1,638	0.00%
2022/12/29	11	163.50	18	161.20	163.50	-7	1,635	-0.43%
2022/12/28	6.1	166.12	4	167.00	162.50	2.1	1,647	0.13%
2022/12/27	12.2	168.25	13.3	170.26	168.00	-1.1	1,646	-0.06%
2022/12/26	40.2	177.00	36	177.19	172.50	4.2	1,616	0.26%
2022/12/23	56.5	176.00	74	177.10	177.00	-17.5	1,539	-1.14%
2022/12/22	22	166.57	0	0.00	168.50	22	1,350	1.63%
2022/12/21	1	162.00	0	0.00	161.50	1	1,371	0.07%
2022/12/20	8	168.25	8	170.44	158.00	0	1,367	0.00%
2022/12/19	4	171.25	4	172.00	167.00	0	1,333	0.00%
2022/12/16	4	163.75	3	163.50	164.00	1	1,303	0.08%
2022/12/15	0	0.00	1	168.00	167.50	-1	1,303	-0.08%
2022/12/14	6	165.42	12	166.75	168.50	-6	1,303	-0.46%
2022/12/13	8	165.50	5	166.80	164.00	3	1,291	0.23%
2022/12/12	34.1	172.00	38	172.54	169.00	-3.9	1,261	-0.31%
2022/12/09	5	161.60	2	164.50	163.50	3	1,182	0.25%
2022/12/07	3	159.50	3	161.67	156.00	0	1,159	0.00%
2022/12/06	3	163.50	0	0.00	162.00	3	1,160	0.26%
2022/12/05	1	167.50	2	168.50	169.00	-1	1,159	-0.09%
2022/12/02	3	169.33	0	0.00	168.00	3	1,165	0.26%
2022/12/01	6	168.75	5	169.50	168.50	1	1,165	0.09%
2022/11/30	0	0.00	2	160.50	159.00	-2	1,163	-0.17%
2022/11/29	5.1	161.76	2.1	161.46	159.00	3.1	1,185	0.26%
2022/11/28	9.1	165.78	8	166.94	166.50	1.1	1,198	0.09%
2022/11/25	1	160.50	2	160.25	157.50	-1	1,160	-0.09%
2022/11/24	7	156.29	7	156.50	157.00	0	1,165	0.00%
2022/11/23	0	0.00	0	154.50	155.00	0	1,167	0.00%
2022/11/22	3	154.67	2	154.25	153.00	1	1,181	0.08%
2022/11/21	8	155.69	7	154.71	156.50	1	1,205	0.08%
2022/11/18	3	160.00	3	156.83	152.00	0	1,250	0.00%
2022/11/17	1	157.50	0	0.00	157.00	1	1,240	0.08%
2022/11/16	0	0.00	1	158.50	157.00	-1	1,258	-0.08%
2022/11/15	4	156.50	5	156.10	157.00	-1	1,277	-0.08%
2022/11/14	15	153.70	15	153.63	155.50	0	1,337	0.00%
2022/11/11	0	0.00	4	157.00	152.50	-4	1,350	-0.30%
2022/11/10	7	151.50	8	151.88	151.50	-1	1,360	-0.07%
2022/11/09	10	151.80	11	152.05	151.50	-1	1,398	-0.07%
2022/11/08	15	154.03	7	154.36	149.00	8	1,417	0.56%
2022/11/07	7	149.93	8	149.44	150.50	-1	1,440	-0.07%
2022/11/04	2	145.50	1	142.50	147.00	1	1,509	0.07%
2022/11/03	3	141.67	6	141.92	145.50	-3	1,583	-0.19%
2022/11/02	4	137.38	5	137.40	137.50	-1	1,622	-0.06%
2022/11/01	6	137.42	1	136.00	135.50	5	1,672	0.30%
2022/10/31	5	137.00	7.1	135.80	135.50	-2.1	1,655	-0.13%
2022/10/28	7	134.64	13	132.81	131.50	-6	1,653	-0.36%
2022/10/27	9	132.11	2	130.50	133.00	7	1,651	0.43%
2022/10/26	1	126.50	2	128.00	127.00	-1	1,655	-0.06%
2022/10/25	1	130.50	3	127.00	127.50	-2	1,660	-0.12%
2022/10/24	3	130.67	2	130.00	130.00	1	1,672	0.06%
2022/10/20	1	130.50	2	130.00	131.00	-1	1,676	-0.06%
2022/10/19	2	137.00	0	0.00	131.50	2	1,678	0.12%
2022/10/18	18	134.69	17	135.44	135.50	1	1,662	0.06%
2022/10/17	1	133.50	3	136.50	140.50	-2	1,677	-0.12%
2022/10/14	3	145.17	3	144.83	143.00	0	1,670	0.00%
2022/10/13	2	148.75	2	139.28	138.00	0	1,670	0.00%
2022/10/12	2	150.50	3	152.67	150.00	-1	1,661	-0.06%
2022/10/11	2	157.50	2	154.50	152.00	0	1,674	0.00%
2022/10/07	3	163.33	3	164.83	163.50	0	1,688	0.00%
2022/10/06	2	163.75	0	0.00	165.00	2	1,699	0.12%
2022/10/05	5.1	167.76	2	169.75	163.00	3.1	1,715	0.18%
2022/10/04	3	164.17	2	165.50	166.00	1	1,710	0.06%
2022/09/29	0	0.00	4	156.00	150.50	-4	1,763	-0.23%
2022/09/28	17	164.94	18.7	163.48	152.00	-1.7	1,767	-0.09%
2022/09/27	2	162.25	1	162.50	162.50	1	1,732	0.06%
2022/09/26	0	161.00	3	162.50	158.00	-3	1,735	-0.17%
2022/09/23	1.2	174.61	3	170.67	170.00	-1.9	1,733	-0.11%
2022/09/22	2	170.50	1	170.50	175.50	1	1,746	0.06%
2022/09/21	0	0.00	1	170.50	170.50	-1	1,762	-0.06%
2022/09/20	0.3	175.00	0	0.00	174.00	0.3	1,815	0.02%
2022/09/19	0.2	174.50	0	0.00	172.50	0.2	1,825	0.01%
2022/09/16	0.1	177.00	0	0.00	174.00	0.1	1,832	0.01%
2022/09/15	1	184.00	1	181.00	179.50	0	1,835	0.00%
2022/09/14	1	177.50	0	0.00	181.50	1	1,834	0.05%
2022/09/13	2	182.75	0	0.00	181.00	2	1,830	0.11%
2022/09/12	5	181.00	9	180.78	180.50	-4	1,829	-0.22%
2022/09/08	1	174.50	2	175.00	175.00	-1	1,826	-0.05%
2022/09/07	7	172.93	0	0.00	172.00	7	1,820	0.38%
2022/09/06	2.1	177.05	4	180.13	176.00	-1.9	1,806	-0.10%
2022/09/05	15	190.63	19	194.89	188.50	-4	1,773	-0.23%
2022/09/02	8	195.56	9	195.38	194.50	-1	1,759	-0.06%
2022/09/01	7	188.86	12	186.96	185.00	-5	1,713	-0.29%
2022/08/31	6	190.25	0	0.00	187.00	6	1,695	0.35%
2022/08/29	1	184.00	1	182.00	181.50	0	1,686	0.00%
2022/08/26	7	191.77	5	191.50	187.00	2	1,675	0.12%
2022/08/25	9	192.44	6.1	193.20	189.50	2.9	1,654	0.18%
2022/08/24	0.1	183.00	2	185.25	185.50	-1.9	1,613	-0.12%
2022/08/23	10	184.80	8	187.25	184.00	2	1,622	0.12%
2022/08/22	3	188.67	13	187.15	184.50	-10	1,636	-0.61%
2022/08/19	7	194.21	9	197.11	192.50	-2	1,616	-0.12%
2022/08/18	5	188.90	21	187.38	190.00	-16	1,575	-1.02%
2022/08/17	1.1	185.32	19	184.92	186.00	-17.9	1,556	-1.15%
2022/08/16	12	188.46	9.3	187.99	185.00	2.8	1,539	0.18%
2022/08/15	14	188.32	7	188.86	188.00	7	1,504	0.47%
2022/08/12	11	186.18	2.1	186.76	188.00	8.9	1,492	0.60%
2022/08/11	38	190.21	32	189.63	190.50	6	1,460	0.41%
2022/08/10	55	187.84	63	187.71	187.00	-8	1,402	-0.57%
2022/08/09	8	179.50	18.3	177.75	177.50	-10.3	1,330	-0.77%
2022/08/08	11	171.05	15.4	173.45	175.50	-4.4	1,280	-0.34%
2022/08/05	3.5	160.36	5	160.90	161.50	-1.5	1,236	-0.12%
2022/08/04	2	157.00	1	156.50	157.50	1	1,251	0.08%
2022/08/03	3	156.00	2	157.25	155.50	1	1,250	0.08%
2022/08/02	1	160.00	2	160.50	160.00	-1	1,260	-0.08%
2022/08/01	19	167.08	7	166.64	165.00	12	1,273	0.94%
2022/07/29	31	168.98	13	167.73	169.00	18	1,282	1.40%
2022/07/28	4	163.00	6	163.33	160.50	-2	1,292	-0.15%
2022/07/27	17	162.71	77	159.79	163.00	-60	1,288	-4.66%
2022/07/26	2.1	156.55	1	158.50	156.00	1.1	1,301	0.08%
2022/07/25	0.1	161.50	0	0.00	165.00	0.1	1,312	0.01%
2022/07/22	31.1	166.03	21.1	166.42	164.00	10	1,340	0.74%
2022/07/21	5	158.60	0	0.00	160.50	5	1,369	0.37%
2022/07/20	6.1	156.40	0	0.00	155.50	6.1	1,393	0.44%
2022/07/19	13.2	154.54	2	155.00	155.00	11.2	1,429	0.78%
2022/07/18	38.2	155.93	4	154.52	152.00	34.2	1,454	2.35%
2022/07/15	1	152.50	4	151.50	153.50	-3	1,451	-0.21%
2022/07/14	3	145.17	3	145.00	148.00	0	1,445	0.00%
2022/07/13	9	153.11	7	151.43	146.50	2	1,434	0.14%
2022/07/12	5	147.10	5	147.80	148.50	0	1,422	0.00%
2022/07/11	16	149.03	16	149.63	150.50	0	1,423	0.00%
2022/07/08	6	143.75	9	144.78	144.00	-3	1,382	-0.22%
2022/07/07	3	128.51	1	127.50	133.50	2	1,347	0.15%
2022/07/06	2	132.00	1	132.00	125.00	1	1,345	0.07%
2022/07/05	1	139.00	3	139.83	140.00	-2	1,350	-0.15%
2022/07/04	3	143.50	2	136.50	136.00	1	1,350	0.07%
2022/07/01	5	148.68	27.3	149.64	142.00	-22.3	1,364	-1.63%
2022/06/30	7.1	159.30	5	156.90	151.50	2.1	1,353	0.16%
2022/06/29	25	169.14	23	170.30	168.00	2	1,338	0.15%
2022/06/28	11	170.45	8	173.94	172.50	3	1,347	0.22%
2022/06/27	2	160.25	9	167.17	169.00	-7	1,455	-0.48%
2022/06/24	7	159.71	0	0.00	154.00	7	1,462	0.48%
2022/06/23	0	0.00	0	158.00	158.50	0	1,458	0.00%
2022/06/22	13	159.88	5.1	159.33	158.00	7.9	1,473	0.54%
2022/06/21	1	157.50	1	154.50	157.50	0	1,480	0.00%
2022/06/20	0	0.00	1	150.50	147.00	-1	1,496	-0.07%
2022/06/17	0.1	154.00	6	154.92	156.50	-5.9	1,567	-0.38%
2022/06/15	3	165.00	3	166.00	164.00	0	1,671	0.00%
2022/06/14	3	160.50	4	162.75	165.00	-1	1,709	-0.06%
2022/06/13	1	164.00	2	164.75	164.50	-1	1,705	-0.06%
2022/06/08	1.1	177.25	1	179.00	173.50	0.1	1,704	0.01%
2022/06/07	1	175.50	0	0.00	175.50	1	1,706	0.06%
2022/06/02	4	178.00	2	177.75	176.00	2	1,723	0.12%
2022/06/01	1	178.50	1	180.00	179.50	0	1,736	0.00%
2022/05/31	9	178.94	1	179.00	178.00	8	1,728	0.46%
2022/05/30	3.1	181.15	5.2	181.15	179.50	-2.1	1,720	-0.12%
2022/05/27	0	0.00	1.2	169.93	169.50	-1.2	1,691	-0.07%
2022/05/26	6	172.83	7	171.36	169.00	-1	1,693	-0.06%
2022/05/25	1	163.50	1	166.50	167.50	0	1,682	0.00%
2022/05/23	1	171.00	0	0.00	167.00	1	1,700	0.06%
2022/05/20	2.1	171.88	1	169.00	170.50	1.1	1,712	0.06%
2022/05/19	0	0.00	0	165.00	168.50	0	1,728	0.00%
2022/05/18	6	168.42	7	168.14	169.00	-1	1,742	-0.06%
2022/05/17	8	167.19	9	165.89	167.50	-1	1,744	-0.06%
2022/05/16	0	0.00	1	162.50	160.00	-1	1,763	-0.06%
2022/05/13	2.1	160.46	6	160.25	161.50	-4	1,771	-0.22%
2022/05/12	0	0.00	4	160.13	153.50	-4	1,775	-0.23%
2022/05/11	3	154.83	3	156.00	156.50	0	1,793	0.00%
2022/05/10	11	156.23	10	156.00	156.50	1	1,816	0.06%
2022/05/09	2	152.25	2	153.75	154.50	0	1,832	0.00%
2022/05/06	2	161.25	1	160.50	161.00	1	1,842	0.05%
2022/05/05	3	169.17	0	0.00	170.50	3	1,832	0.16%
2022/05/03	0.1	165.00	0	0.00	162.50	0.1	1,800	0.01%
2022/04/29	2	164.25	2.2	167.20	160.00	-0.2	1,800	-0.01%
2022/04/28	1.1	161.36	1	158.00	162.50	0.1	1,782	0.01%
2022/04/27	7.3	158.12	9.5	157.97	164.50	-2.2	1,747	-0.13%
2022/04/26	3	173.18	3	176.67	170.00	0	1,684	0.00%
2022/04/25	3.2	176.47	2	180.25	174.50	1.2	1,651	0.07%
2022/04/22	5.2	194.27	4.4	192.92	193.00	0.9	1,613	0.05%
2022/04/21	6	200.75	1	202.00	200.00	5	1,595	0.31%
2022/04/20	3	201.67	2	200.75	202.50	1	1,589	0.06%
2022/04/19	1	203.50	6.1	203.61	203.50	-5.1	1,582	-0.32%
2022/04/18	7	202.71	5	204.10	204.00	2	1,600	0.12%
2022/04/15	7	207.36	3	206.34	207.00	4	1,599	0.25%
2022/04/14	1	216.00	0	0.00	216.00	1	1,605	0.06%
2022/04/13	2	217.51	0	0.00	217.00	2	1,623	0.13%
2022/04/12	7	215.79	4	214.25	216.00	3	1,649	0.18%
2022/04/11	9	217.06	5	218.88	214.50	4	1,693	0.23%
2022/04/08	2	228.75	5	229.70	228.50	-3	1,718	-0.17%
2022/04/07	6	241.25	4	234.25	227.50	2	1,726	0.12%
2022/04/06	8	239.50	1	240.00	240.00	7	1,738	0.40%
2022/04/01	1.2	235.73	1	235.00	237.50	0.2	1,894	0.01%
2022/03/31	4.1	245.75	2.1	243.38	236.50	2	1,922	0.11%
2022/03/30	25	253.24	24	253.08	246.00	1	2,059	0.05%
2022/03/29	9.1	242.90	10	244.30	243.50	-0.9	2,118	-0.04%
2022/03/28	0.2	237.74	0	0.00	236.50	0.2	2,127	0.01%
2022/03/25	25	240.60	3.5	238.86	235.50	21.5	2,131	1.01%
2022/03/24	3	245.33	4	245.88	247.00	-1	2,114	-0.05%
2022/03/23	2	247.15	6	244.08	241.00	-4	2,116	-0.19%
2022/03/22	10.4	248.10	23.1	246.01	241.00	-12.7	2,114	-0.60%
2022/03/21	5	243.30	4.3	241.22	243.00	0.7	2,044	0.03%
2022/03/18	14.1	237.92	25	237.32	241.00	-10.9	2,053	-0.53%
2022/03/17	21.1	229.38	23	228.20	230.50	-1.9	1,988	-0.10%
2022/03/15	6.1	214.97	0.2	211.00	210.00	5.9	2,009	0.29%
2022/03/14	1	218.00	1	219.00	219.00	0	2,026	0.00%
2022/03/11	2	213.50	8	214.13	213.50	-6	2,068	-0.29%
2022/03/10	7.2	212.74	7	213.57	214.00	0.2	2,094	0.01%
2022/03/08	7	203.86	4	205.25	200.00	3	2,192	0.14%
2022/03/07	3	208.33	3	209.33	207.00	0	2,200	0.00%
2022/03/04	1	224.00	0	0.00	221.00	1	2,256	0.04%
2022/03/03	3	227.67	3	230.17	225.00	0	2,351	0.00%
2022/03/02	3	226.17	2	225.50	224.00	1	2,431	0.04%
2022/03/01	2	226.50	3	228.00	226.00	-1	2,479	-0.04%
2022/02/25	8	221.06	9.5	221.55	223.50	-1.5	2,553	-0.06%
2022/02/24	4.5	220.83	2.3	216.50	215.00	2.3	2,615	0.09%
2022/02/23	1	226.00	1	229.00	227.50	0	2,696	0.00%
2022/02/22	1	224.50	0	227.50	226.00	1	2,857	0.03%
2022/02/21	16	236.79	26	236.67	232.00	-10	2,946	-0.34%
2022/02/18	15	233.70	7	233.71	237.50	8	2,991	0.27%
2022/02/17	13	235.23	18	236.67	232.00	-5	3,044	-0.16%
2022/02/16	15.2	234.12	12	233.42	233.00	3.2	3,079	0.10%
2022/02/15	12.2	232.05	14	231.11	225.00	-1.8	3,170	-0.06%
2022/02/14	6	226.17	7	226.50	226.50	-1	3,231	-0.03%
2022/02/11	19	231.79	12	232.88	233.00	7	3,347	0.21%
2022/02/10	2	229.50	2	228.49	226.50	0	3,391	0.00%
2022/02/09	6	224.17	10.1	226.27	230.00	-4.1	3,487	-0.12%
2022/02/08	3	214.50	9	217.72	219.00	-6	3,563	-0.17%
2022/02/07	1	208.50	0	0.00	207.50	1	3,666	0.03%
2022/01/26	3	204.50	2	203.50	204.50	1	3,809	0.03%
2022/01/25	1.1	204.09	1	201.00	201.00	0.1	4,114	0.00%
2022/01/24	3	202.46	3	201.33	207.50	0	4,291	0.00%
2022/01/21	3	209.50	7	213.07	208.00	-4	4,519	-0.09%
2022/01/20	4	215.75	0	0.00	216.50	4	4,590	0.09%
2022/01/19	2	218.00	0	0.00	216.00	2	4,717	0.04%
2022/01/18	1.1	223.91	1	222.50	219.00	0.1	4,995	0.00%
2022/01/17	6	218.83	5	221.40	222.50	1	5,138	0.02%
2022/01/14	1	215.50	2	214.25	216.00	-1	5,290	-0.02%
2022/01/13	1	216.00	0	0.00	219.50	1	5,548	0.02%
2022/01/12	2	219.75	2	220.50	219.00	0	5,897	0.00%
2022/01/11	4	219.13	1.1	219.14	219.50	2.9	6,114	0.05%
2022/01/10	1	225.00	0	0.00	225.00	1	6,192	0.02%
2022/01/07	10	225.75	12	225.25	228.00	-2	6,273	-0.03%
2022/01/06	0.2	231.75	5.1	234.56	231.50	-4.9	6,318	-0.08%
2022/01/05	5.2	240.87	6	242.75	239.50	-0.8	6,407	-0.01%
2022/01/04	11	246.86	12	247.38	246.50	-1	6,486	-0.02%
2022/01/03	34	248.90	18	245.56	241.50	16	6,576	0.24%
2021/12/30	2	243.50	4	243.13	244.00	-2	6,627	-0.03%
2021/12/29	16	246.88	16	245.66	245.50	0	6,693	0.00%
2021/12/28	26.1	255.04	37	254.05	246.50	-10.9	6,753	-0.16%
2021/12/27	17.1	243.47	8	243.94	246.50	9.1	6,655	0.14%
2021/12/24	52.1	248.50	49.2	246.25	242.00	2.8	6,706	0.04%
2021/12/23	45.9	239.91	74.2	240.28	248.00	-28.4	6,635	-0.43%
2021/12/22	12	227.75	2	228.50	228.00	10	6,462	0.15%
2021/12/21	1	223.50	1	222.00	222.00	0	6,482	0.00%
2021/12/20	1	221.50	1	220.00	221.50	0	6,585	0.00%
2021/12/17	6	218.83	2	219.50	218.50	4	6,674	0.06%
2021/12/16	2	227.00	2	228.50	228.50	0	6,700	0.00%
2021/12/15	0	0.00	1	220.00	224.50	-1	6,713	-0.01%
2021/12/14	5.1	220.67	1	222.50	218.00	4.1	6,841	0.06%
2021/12/13	4	227.24	5	227.90	230.00	-1	6,931	-0.01%
2021/12/10	8.1	226.82	14	227.54	225.50	-5.9	6,946	-0.08%
2021/12/09	7	239.00	1	237.50	235.50	6	6,965	0.09%
2021/12/08	8	239.31	12	239.13	238.00	-4	7,021	-0.06%
2021/12/07	21	239.79	20	241.35	235.00	1	7,163	0.01%
2021/12/06	10	236.85	7	235.86	237.00	3	7,245	0.04%
2021/12/03	29	240.90	23	241.67	240.00	6	7,288	0.08%
2021/12/02	3	233.00	10	233.30	230.50	-7	7,301	-0.10%
2021/12/01	14	239.46	15	239.83	239.50	-1	7,322	-0.01%
2021/11/30	33	238.58	40	240.18	244.00	-7	7,351	-0.09%
2021/11/29	76	228.99	66	229.40	235.00	10	7,364	0.14%
2021/11/26	29.5	232.97	26	231.02	227.50	3.5	7,335	0.05%
2021/11/25	12	239.71	7	239.86	239.00	5	7,360	0.07%
2021/11/24	32	245.59	24.1	244.79	242.50	8	7,431	0.11%
2021/11/23	21.1	257.12	27	257.11	252.50	-5.9	7,498	-0.08%
2021/11/22	8	263.86	15.2	261.99	260.00	-7.1	7,524	-0.09%
2021/11/19	54	259.95	44	258.21	264.00	10	7,569	0.13%
2021/11/18	22	249.12	27	250.94	251.50	-5	7,631	-0.07%
2021/11/17	28	246.75	18.2	245.97	245.00	9.8	7,714	0.13%
2021/11/16	10	242.95	10	249.52	243.50	0	7,827	0.00%
2021/11/15	16	247.94	58	245.27	247.50	-42	7,956	-0.53%
2021/11/12	108.1	250.26	55	249.90	243.50	53.1	8,012	0.66%	大買/
2021/11/11	38.4	245.98	34	245.06	240.00	4.4	7,983	0.06%
2021/11/10	31	241.08	29.1	241.93	248.00	1.9	7,993	0.02%
2021/11/09	21.1	252.76	12	252.71	251.00	9.1	7,931	0.11%
2021/11/08	21	256.24	27.7	257.01	252.00	-6.7	7,914	-0.08%
2021/11/05	17	269.94	7	270.57	270.50	10	7,995	0.13%
2021/11/04	38	286.46	33	287.11	275.00	5	7,945	0.06%
2021/11/03	23	281.11	22	278.25	289.50	1	7,951	0.01%
2021/11/02	91.3	285.09	90	281.33	276.00	1.3	7,958	0.02%
2021/11/01	80	273.73	90.4	276.56	284.50	-10.4	7,693	-0.13%
2021/10/29	27	259.20	31.3	259.54	259.00	-4.3	7,540	-0.06%
2021/10/28	18.1	244.82	18	243.33	242.50	0.1	7,338	0.00%
2021/10/27	22	248.89	23	248.91	252.50	-1	7,342	-0.01%
2021/10/26	50	260.67	46	259.53	243.50	4	7,283	0.06%
2021/10/25	16.1	250.66	15	252.43	254.00	1.1	7,115	0.02%
2021/10/22	40	251.11	36	249.49	249.00	4	7,110	0.06%
2021/10/21	68.1	251.31	72.3	251.88	246.00	-4.2	7,089	-0.06%
2021/10/20	88	241.99	74.4	243.60	245.50	13.6	6,887	0.20%
2021/10/19	25	227.48	53.2	229.24	237.50	-28.1	6,662	-0.42%
2021/10/18	38	217.92	26.1	216.62	216.00	11.9	6,596	0.18%
2021/10/15	17.1	212.32	30.1	213.87	216.00	-13	6,683	-0.19%
2021/10/14	19	206.92	16	205.53	210.50	3	6,769	0.04%
2021/10/13	37	214.86	33	208.83	203.00	4	6,795	0.06%
2021/10/12	21.3	214.15	27	213.19	212.00	-5.8	6,882	-0.08%
2021/10/08	75	212.68	73.1	212.58	211.50	1.9	6,918	0.03%
2021/10/07	26	209.23	32	210.05	208.50	-6	6,928	-0.09%
2021/10/06	28	203.55	22	203.07	200.00	6	7,055	0.09%
2021/10/05	22	198.07	46	196.84	203.50	-24	7,092	-0.34%
2021/10/04	13	194.50	11.1	192.12	188.00	1.9	7,185	0.03%
2021/10/01	36	200.82	13	203.62	194.50	23	7,343	0.31%
2021/09/30	19	209.21	25	207.90	206.00	-6	7,400	-0.08%
2021/09/29	21	203.17	23	201.57	203.50	-2	7,503	-0.03%
2021/09/28	25	204.90	20	206.03	206.00	5	7,577	0.07%
2021/09/27	28.1	208.21	32	209.77	207.50	-3.9	7,664	-0.05%
2021/09/24	21	201.19	27.1	201.44	199.00	-6	7,718	-0.08%
2021/09/23	25.1	194.76	15	191.93	191.00	10.1	7,692	0.13%
2021/09/22	16	192.72	7	193.14	193.00	9	7,699	0.12%
2021/09/17	26	187.48	48	189.03	195.50	-22	7,765	-0.28%
2021/09/16	44.1	194.75	35	193.36	190.00	9.1	7,797	0.12%
2021/09/15	26	203.69	20	202.78	203.50	6	7,909	0.08%
2021/09/14	12	210.13	10	206.45	203.50	2	7,893	0.03%
2021/09/13	19	213.26	16	214.38	210.00	3	7,832	0.04%
2021/09/10	41	212.96	41	214.01	214.50	0	7,775	0.00%
2021/09/09	21	196.00	31	195.58	207.50	-10	7,620	-0.13%
2021/09/08	11	195.14	8.2	193.56	191.00	2.8	7,511	0.04%
2021/09/07	6	202.08	18	204.92	206.50	-12	7,446	-0.16%
2021/09/06	7	204.57	7.2	204.21	204.00	-0.2	7,361	0.00%
2021/09/03	9	205.50	10.1	205.49	206.00	-1.1	7,304	-0.02%
2021/09/02	15	205.77	9	205.28	204.50	6	7,247	0.08%
2021/09/01	14	214.82	10	214.60	217.50	4	7,159	0.06%
2021/08/31	19	217.08	18	214.03	213.00	1	7,090	0.01%
2021/08/30	35	216.50	35.2	217.06	218.50	-0.2	6,974	0.00%
2021/08/27	22.2	221.43	14	220.75	216.50	8.2	6,847	0.12%
2021/08/26	24.1	234.67	17	234.26	234.00	7.1	6,697	0.11%
2021/08/25	23	234.30	19	235.84	230.50	4	6,595	0.06%
2021/08/24	68	236.48	69.1	235.09	237.00	-1.1	6,449	-0.02%
2021/08/23	19	228.18	17.5	227.04	232.00	1.5	6,219	0.02%
2021/08/20	36	204.42	66.6	208.88	213.00	-30.6	6,027	-0.51%
2021/08/19	85.5	201.66	54	201.90	194.00	31.5	5,837	0.54%
2021/08/18	22	188.64	23	196.24	200.50	-1	5,630	-0.02%
2021/08/17	9	195.50	9.3	190.53	182.50	-0.3	5,510	-0.01%
2021/08/16	6.1	210.18	2	205.50	200.50	4.1	5,408	0.07%
2021/08/13	11	218.18	20	217.18	215.00	-9	5,309	-0.17%
2021/08/12	20	220.10	16	220.75	214.00	4	5,237	0.08%
2021/08/11	69	220.67	66	222.67	212.50	3	5,174	0.06%
2021/08/10	6	223.00	9	221.89	213.00	-3	4,969	-0.06%
2021/08/09	47	229.81	40	228.99	224.50	7	4,917	0.14%
2021/08/06	7	229.64	15.9	231.33	235.50	-8.9	4,776	-0.19%
2021/08/05	6	218.17	13	219.81	214.50	-7	4,623	-0.15%
2021/08/04	9.1	216.53	1	214.00	213.00	8.1	4,595	0.18%
2021/08/03	1.2	219.67	1	218.00	218.50	0.2	4,574	0.00%
2021/08/02	8.2	215.91	12.2	217.77	217.50	-4	4,525	-0.09%
2021/07/30	8	216.44	12	216.50	209.50	-4	4,446	-0.09%
2021/07/29	21	221.67	13.5	223.07	221.50	7.5	4,380	0.17%
2021/07/28	13.1	215.05	20.4	214.71	229.50	-7.3	4,271	-0.17%
2021/07/27	20.3	230.06	33.2	225.29	222.00	-12.9	4,144	-0.31%
2021/07/26	10.2	247.59	18	245.11	241.50	-7.8	4,021	-0.19%
2021/07/23	24.3	245.76	23	240.46	245.00	1.3	3,947	0.03%
2021/07/22	36	254.90	33.1	257.35	249.00	2.9	3,812	0.08%
2021/07/21	35.2	242.64	31.3	246.03	249.50	3.9	3,651	0.11%
2021/07/20	59.4	231.62	43.3	231.79	231.50	16.1	3,471	0.46%
2021/07/19	16.3	228.15	13	230.11	228.50	3.3	3,290	0.10%
2021/07/16	23	223.85	25.2	224.19	223.50	-2.2	3,201	-0.07%
2021/07/15	19.3	209.06	34.3	213.40	221.00	-14.9	3,013	-0.50%
2021/07/14	31	212.50	18	211.86	201.00	13	2,886	0.45%
2021/07/13	33	224.24	39.1	224.89	218.50	-6	2,737	-0.22%
2021/07/12	86.2	219.11	86.1	217.85	215.00	0.2	2,507	0.01%
2021/07/09	47	218.08	36	217.11	211.50	11	2,386	0.46%
2021/07/08	12.3	214.06	30.1	217.49	212.50	-17.8	2,212	-0.81%
2021/07/07	40.1	206.85	42.1	205.26	201.00	-1.9	2,006	-0.10%
2021/07/06	39.5	205.01	26	205.54	204.00	13.4	1,898	0.71%
2021/07/05	6	196.19	8.1	200.32	201.00	-2	1,727	-0.12%
2021/07/02	8	177.06	21.4	177.11	183.00	-13.4	1,665	-0.81%
2021/07/01	52.1	173.11	40.1	176.45	166.50	12.1	1,533	0.79%
2021/06/30	4	159.38	4.1	162.15	168.00	-0.1	1,377	-0.01%
2021/06/29	6	154.92	3	152.57	153.00	3	1,316	0.22%
2021/06/28	3.2	158.82	7	158.29	157.00	-3.8	1,259	-0.30%
2021/06/25	51	149.40	52	152.28	153.00	-1	1,164	-0.09%
2021/06/24	19	146.37	30.3	148.37	150.50	-11.3	993	-1.14%
2021/06/23	0	0.00	3	135.83	138.50	-3	754	-0.40%
2021/06/22	2	129.25	3	129.33	126.00	-1	727	-0.14%
2021/06/21	0.3	125.50	0	0.00	128.00	0.3	715	0.03%
2021/06/18	4	128.13	1	126.50	126.00	3	704	0.43%
2021/06/17	1	127.00	3	124.50	127.50	-2	696	-0.29%
2021/06/16	0	0.00	3.2	123.88	122.50	-3.2	674	-0.47%
2021/06/15	0	0.00	4	119.50	119.50	-4	670	-0.60%
2021/06/09	4	117.00	0	0.00	116.50	4	693	0.58%
2021/06/08	1	114.00	0	0.00	114.00	1	696	0.14%
2021/05/25	1	111.00	0	0.00	111.00	1	818	0.12%
2021/05/24	1	110.00	0	0.00	110.00	1	869	0.11%
2021/05/17	4	98.75	3	99.17	97.80	1	927	0.11%
2021/05/13	2.1	104.07	0	0.00	104.00	2.1	912	0.23%
2021/05/12	6	109.33	3	108.17	107.00	3	908	0.33%
2021/05/11	3	113.00	0	0.00	111.50	3	890	0.34%
2021/05/10	0	0.00	2	120.00	119.00	-2	884	-0.23%
2021/05/06	2.1	114.02	0	0.00	114.00	2.1	898	0.23%
2021/05/05	2	115.00	0	0.00	114.50	2	897	0.22%
2021/05/04	2	111.00	1	117.00	117.00	1	900	0.11%
2021/05/03	1	118.00	0	0.00	116.50	1	891	0.11%
2021/04/28	1	122.00	1.3	121.62	122.00	-0.3	908	-0.03%
2021/04/27	0.1	122.50	27	122.98	122.50	-26.9	934	-2.88%
2021/04/26	0	0.00	1	122.00	123.00	-1	939	-0.11%
2021/04/23	3	122.33	7	122.50	123.00	-4	943	-0.42%
2021/04/22	2	123.75	4	125.38	122.00	-2	955	-0.21%
2021/04/21	6	126.58	0	0.00	126.00	6	966	0.62%
2021/04/20	0	0.00	1.5	128.02	127.50	-1.5	972	-0.15%
2021/04/19	1	124.50	0	0.00	123.50	1	981	0.10%
2021/04/16	1	125.50	1	125.00	123.50	0	1,050	0.00%
2021/04/15	0	0.00	1.1	123.50	123.50	-1.1	1,074	-0.10%
2021/04/14	7.5	123.90	16	121.84	123.50	-8.5	1,080	-0.79%
2021/04/13	7.1	128.34	11	125.45	125.00	-4	1,085	-0.36%
2021/04/12	4	129.52	3	131.17	129.50	1	1,081	0.10%
2021/04/09	3	129.50	3	129.00	127.00	0	1,086	0.00%
2021/04/08	4.3	127.53	19	131.05	132.50	-14.7	1,060	-1.39%
2021/04/07	1	121.00	2	121.50	121.50	-1	1,004	-0.10%
2021/04/06	1	120.00	0	0.00	121.50	1	1,027	0.10%
2021/04/01	2	119.50	2	119.75	121.00	0	1,056	0.00%
2021/03/30	2	118.00	0	0.00	117.50	2	1,052	0.19%
2021/03/29	6	113.75	1	114.00	114.00	5	1,047	0.48%
2021/03/26	0	0.00	1	114.50	114.00	-1	1,052	-0.10%
2021/03/25	1	114.00	0	0.00	115.00	1	1,062	0.09%
2021/03/24	0	116.00	0	0.00	115.00	0	1,071	0.00%
2021/03/23	0	0.00	0.1	116.00	115.50	-0.1	1,088	-0.01%
2021/03/22	0	115.50	0	0.00	115.00	0	1,132	0.00%
2021/03/19	0.4	116.50	8	117.50	116.50	-7.6	1,165	-0.65%
2021/03/18	1	119.00	0	0.00	119.50	1	1,171	0.09%
2021/03/17	9.2	120.01	1	119.50	120.50	8.2	1,175	0.70%
2021/03/16	0	117.85	0	0.00	117.00	0	1,169	0.00%
2021/03/15	0	0.00	1	115.00	115.50	-1	1,172	-0.09%
2021/03/11	1	117.00	1	116.50	117.00	0	1,177	0.00%
2021/03/10	4	118.13	1	120.00	117.50	3	1,189	0.25%
2021/03/09	0	0.00	2.1	116.52	118.00	-2.1	1,197	-0.18%
2021/03/08	1	121.00	15	119.73	119.50	-14	1,206	-1.16%
2021/03/04	1	122.50	1	121.50	121.50	0	1,336	0.00%
2021/03/03	1	124.00	1	124.50	123.50	0	1,331	0.00%
2021/03/02	1	123.50	22	125.02	124.00	-21	1,335	-1.57%
2021/02/26	1	124.50	0	0.00	126.00	1	1,336	0.07%
2021/02/25	5	132.10	9	132.17	128.00	-4	1,327	-0.30%
2021/02/24	22	130.09	11.3	130.27	130.00	10.7	1,288	0.83%
2021/02/23	1.3	125.73	0	0.00	124.50	1.3	1,239	0.10%
2021/02/22	4.2	124.61	0	0.00	124.50	4.2	1,227	0.34%
2021/02/19	0	0.00	2	122.50	123.50	-2	1,223	-0.16%
2021/02/18	2	120.00	2	120.75	122.00	0	1,215	0.00%
2021/02/17	2	118.76	0	0.00	119.00	2	1,208	0.17%
2021/02/05	2.5	114.60	0	0.00	114.50	2.5	1,199	0.21%
2021/02/03	0	0.00	1	117.00	115.50	-1	1,211	-0.08%
2021/02/02	2	114.50	4	114.50	115.00	-2	1,210	-0.17%
2021/02/01	3	111.83	5	110.70	113.50	-2	1,210	-0.17%
2021/01/29	10	115.50	0	0.00	113.00	10	1,208	0.83%
2021/01/28	3	118.83	2	118.25	119.00	1	1,200	0.08%
2021/01/27	1.1	119.64	1	120.50	120.50	0.1	1,192	0.01%
2021/01/26	2	119.25	2	118.75	119.50	0	1,185	0.00%
2021/01/25	4	119.75	4	119.63	119.50	0	1,176	0.00%
2021/01/22	3	121.83	9	119.61	122.50	-6	1,165	-0.51%
2021/01/21	4.1	119.48	6	119.92	118.50	-1.9	1,145	-0.17%
2021/01/20	13	119.35	11	118.45	119.50	2	1,128	0.18%
2021/01/19	8	125.38	1	124.00	123.50	7	1,099	0.64%
2021/01/18	2	122.50	2	120.75	125.50	0	1,090	0.00%
2021/01/15	23	123.78	3	124.17	123.50	20	1,076	1.86%
2021/01/14	33	126.03	5	127.40	126.50	28	1,057	2.65%
2021/01/13	5	126.90	2	126.75	126.50	3	1,033	0.29%
2021/01/12	2.2	125.82	0	0.00	126.50	2.2	1,018	0.22%
2021/01/11	21	128.14	10	128.00	128.00	11	984	1.12%
2021/01/08	3	122.67	1	123.50	123.00	2	908	0.22%
2021/01/07	0	0.00	6	119.33	119.00	-6	881	-0.68%
2021/01/06	4	118.00	7	122.21	117.50	-3	877	-0.34%
2021/01/05	9	122.22	1	121.00	123.00	8	853	0.94%
2021/01/04	13	125.65	11.1	122.89	124.00	1.9	839	0.23%
2020/12/31	11.1	118.46	2	120.25	119.00	9.1	812	1.12%
2020/12/30	1	118.00	2	118.25	119.50	-1	802	-0.12%
2020/12/29	10	119.75	8	119.56	118.50	2	792	0.25%
2020/12/28	9	118.39	11.6	118.78	117.50	-2.6	762	-0.34%
2020/12/25	2	113.25	3	112.33	112.50	-1	715	-0.14%
2020/12/24	0	0.00	3	111.50	111.50	-3	708	-0.42%
2020/12/23	0	108.00	1	108.00	109.00	-1	698	-0.14%
2020/12/22	2	108.50	4	108.38	106.50	-2	695	-0.29%
2020/12/21	9.1	109.71	6	111.00	110.00	3.1	687	0.45%
2020/12/18	1.5	113.50	2	114.25	112.50	-0.5	671	-0.07%
2020/12/17	4	116.38	3	116.67	116.00	1	657	0.15%
2020/12/16	21	117.07	26	116.35	116.50	-5	638	-0.78%
2020/12/15	18	114.44	10	113.80	113.00	8	588	1.36%
2020/12/14	1	112.00	3	111.33	110.00	-2	548	-0.36%
2020/12/11	1	106.50	1	108.00	108.00	0	539	0.00%
2020/12/10	12	108.04	1	108.00	108.00	11	529	2.08%
2020/12/09	1	108.50	1.5	109.33	110.00	-0.5	522	-0.10%
2020/12/08	2	110.00	3	110.33	110.00	-1	510	-0.20%
2020/12/07	5	109.40	5	108.90	108.00	0	504	0.00%
2020/12/04	5	110.30	8	110.19	109.50	-3	493	-0.61%
2020/12/03	1	106.00	1	108.00	108.50	0	471	0.00%
2020/12/02	5	105.60	3	107.50	108.50	2	458	0.44%
2020/12/01	13	108.81	8	108.19	107.50	5	440	1.14%
2020/11/30	1	104.00	2	104.00	104.00	-1	310	-0.32%
2020/11/26	1	101.50	0.1	101.00	101.00	0.9	282	0.32%
2020/11/25	6	100.37	5	99.84	99.80	1	272	0.37%
2020/11/23	0	0.00	3	97.23	97.70	-3	247	-1.21%
2020/11/20	0	0.00	8	95.30	96.50	-8	240	-3.33%
2020/11/19	2	93.75	1	94.20	94.50	1	233	0.43%
2020/11/18	10	94.97	1	96.20	94.70	9	227	3.96%
2020/11/17	1	95.50	1	95.90	95.10	0	208	0.00%
2020/11/16	1	95.30	1	96.30	95.40	0	205	0.00%
2020/11/13	1	94.00	3	94.53	95.00	-2	201	-0.99%
2020/11/12	1	94.00	3	94.27	95.00	-2	199	-1.00%
2020/11/11	3	95.40	5	95.06	95.20	-2	194	-1.03%
2020/11/10	1	91.40	0	0.00	91.80	1	177	0.56%
2020/11/09	4	92.13	0.1	91.60	92.00	3.9	171	2.30%
2020/11/06	1.1	91.07	0	0.00	91.00	1.1	166	0.63%
2020/10/30	0	0.00	30	86.18	86.30	-30	163	-18.30%
2020/10/21	1	87.90	1	88.30	88.00	0	162	0.00%
2020/10/16	2	86.85	0	0.00	86.50	2	163	1.22%
2020/10/12	31	87.00	5	86.74	87.30	26	156	16.62%
2020/10/08	5	87.64	3	87.73	87.50	2	154	1.30%
2020/10/07	1	84.60	0	0.00	84.40	1	135	0.74%
2020/09/24	2	82.15	0	0.00	82.00	2	165	1.21%
2020/09/23	1	82.90	0	0.00	83.00	1	169	0.59%
2020/09/17	0	0.00	1	83.80	84.00	-1	170	-0.59%
2020/09/15	1	83.60	0	0.00	84.40	1	169	0.59%
2020/09/14	4	83.90	0	0.00	84.00	4	167	2.39%
2020/08/20	0	0.00	2	79.60	79.00	-2	208	-0.96%
2020/08/04	1	78.70	0	0.00	78.90	1	207	0.48%
2020/07/30	0	0.00	7	78.26	78.20	-7	212	-3.29%
2020/07/29	10	77.40	3	78.00	77.60	7	212	3.29%
2020/07/24	0	0.00	1	82.10	81.20	-1	215	-0.46%
2020/07/09	0	0.00	1	85.20	85.30	-1	219	-0.46%
2020/07/08	2	85.35	1	85.00	85.60	1	216	0.46%
2020/07/07	1	89.00	0	0.00	89.00	1	211	0.47%
2020/06/19	0	0.00	1	87.40	87.40	-1	221	-0.45%
2020/06/09	1	89.40	0	0.00	89.20	1	336	0.30%
2020/06/05	1	87.90	0	0.00	88.20	1	352	0.28%
2020/05/18	1	82.00	0	0.00	82.10	1	442	0.23%
2020/05/11	0	0.00	1.1	85.81	85.70	-1.1	501	-0.21%
2020/05/07	0	0.00	1	86.60	86.70	-1	519	-0.19%
2020/05/06	0	0.00	3	86.60	86.40	-3	527	-0.57%
2020/05/04	0	0.00	22	86.10	86.00	-22	552	-3.98%
2020/04/29	4	86.63	0	0.00	86.90	4	579	0.69%
2020/04/14	0	0.00	0	82.10	82.60	0	678	0.00%
2020/04/08	0	0.00	1	81.80	82.50	-1	686	-0.15%
2020/04/07	2	78.75	0	0.00	79.10	2	682	0.29%
2020/04/06	2	76.10	0	0.00	77.30	2	680	0.29%
2020/03/31	1	77.30	0	0.00	76.80	1	683	0.15%
2020/03/30	1	73.00	1	75.80	76.00	0	684	0.00%
2020/03/27	1	78.20	0	0.00	76.80	1	684	0.15%
2020/03/24	1	72.30	0	0.00	72.80	1	686	0.15%
2020/03/23	0	71.00	0	0.00	69.70	0	683	0.00%
2020/03/19	0	67.20	0	0.00	67.00	0	714	0.00%
2020/03/18	1.2	74.92	1	75.20	73.40	0.2	699	0.03%
2020/03/17	4	75.63	0	0.00	76.00	4	688	0.58%
2020/03/13	1	80.81	0	0.00	85.20	1	656	0.15%
2020/03/12	0	0.00	3	92.20	89.70	-3	632	-0.47%
2020/03/11	1	97.70	0	0.00	96.40	1	610	0.16%
2020/03/10	4	95.88	0	0.00	96.90	4	608	0.66%
2020/03/09	3	96.00	0	0.00	96.80	3	605	0.50%
2020/03/06	0	99.90	0	0.00	99.90	0	593	0.00%
2020/03/03	0	0.00	2	99.80	99.70	-2	590	-0.34%
2020/03/02	3	97.63	2	96.30	98.00	1	584	0.17%
2020/02/27	2	98.65	10	99.78	98.30	-8	575	-1.39%
2020/02/26	1	99.80	1	100.00	100.00	0	563	0.00%
2020/02/25	6	99.65	0	0.00	100.50	6	552	1.09%
2020/02/24	2	101.00	0	0.00	101.00	2	545	0.37%
2020/02/21	10	100.75	1	103.50	103.50	9	538	1.67%
2020/02/20	22	100.43	0	0.00	100.00	22	522	4.21%
2020/02/19	10	100.25	0	0.00	101.00	10	517	1.93%
2020/02/18	12	100.96	2	101.50	100.50	10	513	1.95%
2020/02/17	17	101.62	29	102.33	101.50	-12	503	-2.38%
2020/02/14	0	0.00	10	103.00	103.00	-10	494	-2.02%
2020/02/13	6	102.75	2	102.75	103.00	4	492	0.81%
2020/02/12	5	104.50	16	103.28	103.00	-11	500	-2.20%
2020/02/11	17	101.06	0	0.00	102.00	17	494	3.44%
2020/02/10	23	101.61	0	0.00	100.00	23	487	4.72%
2020/02/07	3	99.00	1	99.00	99.00	2	473	0.42%
2020/02/06	13	99.71	2	100.50	101.00	11	469	2.34%
2020/02/05	13	99.69	0	0.00	99.40	13	453	2.87%
2020/02/04	9	101.67	71	100.99	100.50	-62	445	-13.90%
2020/02/03	21	97.95	2	99.95	100.50	19	432	4.40%
2020/01/31	9	97.63	17	98.74	100.50	-8	416	-1.92%
2020/01/30	46	97.40	1	96.10	95.80	45	398	11.29%
2020/01/20	101	104.23	14	105.25	104.00	87	379	22.94%	大買/
2020/01/17	104	101.17	0	0.00	101.50	104	347	29.95%	大買/鉅額交易
2020/01/16	48	99.24	0	0.00	99.60	48	333	14.37%
2020/01/15	16	98.02	0	0.00	98.00	16	322	4.95%
2020/01/14	56	97.86	0	0.00	98.20	56	324	17.26%
2020/01/13	7	95.49	0	0.00	96.00	7	322	2.17%
2020/01/09	0	0.00	11	95.19	95.40	-11	339	-3.24%
2020/01/07	0	0.00	23	95.70	95.40	-23	342	-6.72%
2020/01/06	1	96.80	0	0.00	96.70	1	354	0.28%
2020/01/03	33	98.10	10	96.70	98.00	23	351	6.54%
2020/01/02	21	97.93	0	0.00	97.10	21	347	6.04%
2019/12/31	2	97.40	0	0.00	97.30	2	347	0.57%
2019/12/26	0	0.00	3	97.50	97.80	-3	347	-0.86%
2019/12/24	0.2	95.70	0	0.00	96.00	0.2	340	0.04%
2019/12/20	0	0.00	2	95.85	96.50	-2	342	-0.58%
2019/12/19	5	96.80	5	96.44	96.30	0	340	0.00%
2019/12/18	5	98.00	4	98.50	98.20	1	328	0.30%
2019/12/17	9	100.33	5	99.22	99.00	4	321	1.25%
2019/12/16	1	96.30	0	0.00	96.80	1	279	0.36%
2019/12/11	0	0.00	1	93.20	93.00	-1	272	-0.37%
2019/12/09	1	92.50	1	92.30	92.50	0	278	0.00%
2019/12/06	0	0.00	9	93.40	93.10	-9	287	-3.13%
2019/12/05	0	0.00	1	94.00	93.40	-1	289	-0.35%
2019/12/04	0	0.00	15	93.21	93.40	-15	288	-5.20%
2019/12/03	0	0.00	4	92.78	92.20	-4	284	-1.40%
2019/12/02	0	0.00	10	92.00	91.90	-10	284	-3.51%
2019/11/28	0	0.00	19	91.74	91.30	-19	285	-6.64%
2019/11/27	12	92.19	0	0.00	92.10	12	283	4.23%
2019/11/26	3	92.70	0	0.00	92.60	3	279	1.07%
2019/11/25	1	92.80	0	0.00	92.80	1	279	0.36%
2019/11/22	3	92.87	1	92.80	93.30	2	280	0.71%
2019/11/21	3	92.27	0	0.00	93.40	3	283	1.06%
2019/11/20	6	93.18	0	0.00	92.60	6	282	2.12%
2019/11/19	5	93.72	0	0.00	93.90	5	278	1.80%
2019/11/18	7	94.13	1	94.30	93.90	6	280	2.14%
2019/11/15	3	93.83	0	0.00	94.00	3	279	1.07%
2019/11/14	8	93.88	0	0.00	93.80	8	280	2.86%
2019/11/11	0	0.00	1	96.90	96.10	-1	266	-0.37%
2019/11/08	4	94.75	3	95.70	96.00	1	253	0.40%
2019/11/07	2	92.80	1	92.80	92.80	1	234	0.43%
2019/11/06	1	93.20	1	92.70	92.90	0	232	0.00%
2019/11/05	2	93.40	2	93.40	93.20	0	230	0.00%
2019/11/04	1	92.40	0	0.00	92.70	1	226	0.44%
2019/11/01	2	92.25	0	0.00	92.50	2	225	0.89%
2019/10/29	0	0.00	1	92.70	92.00	-1	220	-0.45%
2019/10/28	2	93.10	0	0.00	93.00	2	217	0.92%
2019/10/25	1	92.50	1	91.60	92.60	0	218	0.00%
2019/10/24	4	91.38	0	0.00	91.50	4	216	1.85%
2019/10/21	0	0.00	2	91.25	91.30	-2	229	-0.87%
2019/10/18	4	91.03	4	90.98	91.70	0	225	0.00%
2019/10/14	3	92.10	1	92.50	93.00	2	207	0.97%
2019/10/09	1	90.10	0	0.00	90.10	1	194	0.51%
2019/10/08	0	0.00	5	90.00	89.80	-5	193	-2.58%
2019/10/07	1	90.50	1	90.40	90.20	0	193	0.00%
2019/09/16	1	90.00	0	0.00	90.30	1	185	0.54%
2019/09/12	1	90.90	0	0.00	90.80	1	183	0.54%
2019/09/06	0	0.00	1	94.40	94.10	-1	164	-0.61%
2019/09/02	1	94.70	1	94.60	94.10	0	164	0.00%
2019/08/27	0	0.00	2	94.10	93.70	-2	163	-1.23%
2019/08/23	0	0.00	2	94.85	94.70	-2	160	-1.25%
2019/08/21	2	94.10	0	0.00	95.40	2	168	1.19%
2019/08/15	0	0.00	1	96.70	95.80	-1	180	-0.55%
2019/07/25	1	97.10	0	0.00	100.00	1	185	0.54%
2019/07/17	1	93.40	0	0.00	94.00	1	181	0.55%
2019/07/15	0	95.90	0	0.00	93.90	0	179	0.00%
2019/07/11	0	0.00	2	95.70	95.60	-2	182	-1.10%
2019/07/08	0	0.00	1	95.50	95.60	-1	192	-0.52%
2019/07/05	3	96.40	0	0.00	96.40	3	197	1.52%
2019/07/04	1	101.00	0	0.00	101.00	1	194	0.51%
2019/07/03	1	99.50	1	99.80	99.50	0	188	0.00%
2019/06/25	1	97.70	0	0.00	98.30	1	201	0.50%
2019/06/19	0	0.00	1	97.20	97.60	-1	205	-0.49%
2019/06/12	0	0.00	1	95.60	95.80	-1	227	-0.44%
2019/05/24	1	98.00	0	0.00	97.40	1	275	0.36%
2019/05/23	0	0.00	1	100.00	99.50	-1	274	-0.36%
2019/04/26	0	0.00	0	109.00	108.50	0	442	0.00%
2019/04/24	1	113.00	0	0.00	112.00	1	440	0.23%
2019/04/15	0.2	106.00	0	0.00	106.00	0.2	424	0.04%
2019/03/26	1	112.00	0	0.00	111.00	1	404	0.25%
2019/03/18	0	0.00	3	114.00	115.00	-3	383	-0.78%
2019/03/15	4	116.37	3	115.50	114.50	1	379	0.26%
2019/03/05	1	121.50	1	119.00	119.00	0	337	0.00%
2019/02/26	1	118.00	0	0.00	117.50	1	315	0.32%
2019/02/21	0	0.00	6	118.25	118.00	-6	291	-2.06%
2019/02/20	5	117.70	2	115.75	118.00	3	266	1.13%
2019/02/18	0	0.00	1	113.00	113.50	-1	221	-0.45%
2019/02/15	0	0.00	0.4	113.00	113.50	-0.4	211	-0.19%
2019/02/13	1	113.00	0	0.00	111.00	1	192	0.52%
2019/02/12	0	0.00	3	113.50	113.00	-3	186	-1.61%
2019/02/11	0	0.00	1	113.00	112.00	-1	177	-0.56%
2019/01/30	1	110.50	0	0.00	109.50	1	165	0.61%
2019/01/29	3	111.17	1	110.00	109.50	2	154	1.30%
2019/01/25	0	0.00	1	106.00	106.00	-1	112	-0.89%
2019/01/21	0	0.00	1	99.90	99.90	-1	95	-1.05%
2019/01/15	1	100.00	0	0.00	100.00	1	93	1.07%
2018/12/04	1	95.40	0	0.00	95.00	1	95	1.05%
2018/12/03	1	95.60	0	0.00	95.70	1	97	1.02%
2018/10/26	0	0.00	2	90.70	89.80	-2	128	-1.56%
2018/10/01	0	0.00	1	101.00	100.00	-1	147	-0.68%
2018/09/21	0	99.40	0	0.00	99.40	0	188	0.01%
2018/09/19	2	98.00	0	0.00	98.60	2	191	1.04%
2018/08/30	1	99.60	0	0.00	99.60	1	307	0.32%
2018/08/28	0	101.00	0	0.00	99.40	0	326	0.00%
2018/08/13	0	0.00	1	99.80	99.00	-1	483	-0.21%
2018/08/01	1	100.00	0.1	102.00	99.90	0.9	485	0.18%
2018/07/13	0	0.00	2	102.00	102.00	-2	477	-0.42%
2018/07/09	0.1	100.50	0	0.00	100.50	0.1	480	0.02%
2018/07/04	0	0.00	1	110.00	110.50	-1	490	-0.20%
2018/06/29	0	0.00	1	109.00	109.00	-1	462	-0.22%
2018/06/28	0.2	109.00	0	0.00	108.00	0.2	463	0.04%
2018/06/27	1.2	109.42	1	109.50	109.50	0.2	465	0.04%
2018/06/26	1	107.50	1	109.00	108.50	0	462	0.00%
2018/06/25	2	109.00	0	0.00	109.00	2	459	0.44%
2018/06/21	0	0.00	2	110.00	111.50	-2	455	-0.44%
2018/06/20	0	0.00	1	108.00	110.00	-1	453	-0.22%
2018/06/19	0	0.00	4	110.00	109.00	-4	449	-0.89%
2018/06/15	7	112.57	0	0.00	111.50	7	444	1.58%
2018/06/14	2.6	113.38	1	113.50	113.00	1.6	433	0.37%
2018/06/12	1	108.50	0	0.00	108.50	1	395	0.25%
2018/06/06	0.1	112.50	0	0.00	112.50	0.1	362	0.03%
2018/06/05	0	112.00	0	0.00	112.00	0	366	0.01%
2018/06/04	0.1	112.00	2	116.25	111.50	-1.9	358	-0.54%
2018/06/01	7	111.79	2	112.50	113.00	5	328	1.52%
2018/05/31	1.2	111.75	2	107.50	111.00	-0.8	291	-0.27%
2018/05/30	0.1	102.00	0	0.00	103.00	0.1	222	0.04%
2018/05/24	0	100.00	0	0.00	100.00	0	220	0.00%
2018/05/16	0	0.00	1	100.50	100.50	-1	209	-0.48%
2018/05/08	0	0.00	1	103.00	103.00	-1	243	-0.41%
2018/05/07	2	102.50	0	0.00	102.50	2	246	0.81%
2018/03/23	0	107.50	0	0.00	106.50	0	253	0.00%
2018/03/22	0	108.50	0	0.00	107.50	0	250	0.00%
2018/03/09	1	106.00	0	0.00	105.50	1	265	0.38%
2018/03/02	0	109.00	0	0.00	109.00	0	344	0.00%
2018/02/23	0	108.50	0	0.00	108.50	0	409	0.00%
2018/02/05	1	114.50	1	114.00	114.00	0	408	0.00%
2018/01/29	0	114.50	0	0.00	115.00	0	420	0.00%
2018/01/05	0	0.00	2	113.00	113.50	-2	491	-0.41%
2018/01/04	0	0.00	2	112.50	113.00	-2	498	-0.40%
2018/01/02	1	115.50	1	114.50	115.00	0	493	0.00%