順德 (2351)-富邦-台北券商分點個股進出

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

順德

(2351)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

順德 (2351)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	18.2	98.18	0.3	99.20	98.00	17.9	3,671	0.49%
2024/11/18	6.2	98.55	0	0.00	97.10	6.2	4,008	0.15%
2024/11/15	69	99.22	6	99.28	99.10	63	4,022	1.57%
2024/11/14	3	97.67	0	0.00	97.00	3	4,088	0.07%
2024/11/13	4	98.85	2	98.40	98.40	2	4,087	0.05%
2024/11/12	6.3	99.30	7	98.66	98.40	-0.8	4,076	-0.02%
2024/11/11	3	100.13	4	100.20	101.00	-1	4,066	-0.02%
2024/11/08	19.1	101.78	8	100.56	100.00	11.1	4,091	0.27%
2024/11/07	10.2	104.68	6	103.16	102.00	4.1	4,039	0.10%
2024/11/06	34.1	106.92	11	102.45	101.00	23.1	3,947	0.58%
2024/11/05	106.3	109.01	125	109.04	109.00	-18.7	3,743	-0.50%	大買/大賣/
2024/11/04	2	122.50	2	122.50	121.00	0	3,729	0.00%
2024/11/01	1	117.00	2	117.75	119.50	-1	3,703	-0.03%
2024/10/30	1	120.00	3	120.50	120.50	-2	3,692	-0.05%
2024/10/29	4.3	122.93	3	123.50	123.50	1.3	3,699	0.04%
2024/10/28	2	126.00	3	126.00	126.00	-1	3,649	-0.03%
2024/10/25	16.1	129.92	6	128.00	126.00	10.1	3,644	0.28%
2024/10/24	34	136.28	2	134.00	132.00	32	3,569	0.90%
2024/10/23	0	0.00	2	132.00	132.00	-2	3,533	-0.06%
2024/10/22	0	0.00	1	135.00	135.00	-1	3,549	-0.03%
2024/10/21	1	134.50	3	133.83	133.00	-2	3,561	-0.06%
2024/10/18	2.1	130.76	9	130.78	130.00	-7	3,579	-0.19%
2024/10/17	1.3	130.64	0	0.00	131.00	1.3	3,647	0.03%
2024/10/16	2	131.50	5	131.80	131.00	-3	3,681	-0.08%
2024/10/15	8.1	134.42	0	0.00	130.50	8.1	3,725	0.22%
2024/10/14	0.1	138.00	3	135.00	135.50	-2.9	3,803	-0.08%
2024/10/11	5.2	139.23	1	139.00	138.00	4.2	3,913	0.11%
2024/10/09	0.1	138.00	10	138.10	138.00	-9.9	4,000	-0.25%
2024/10/08	1.1	143.45	1	142.50	142.50	0.1	3,976	0.00%
2024/10/07	9	148.33	6	147.08	143.00	3	3,998	0.08%
2024/10/04	27.2	143.81	15	144.80	144.00	12.2	3,990	0.30%
2024/10/01	4.2	144.56	6	146.83	142.00	-1.8	3,947	-0.05%
2024/09/30	11.1	150.36	8	150.00	146.50	3.1	3,890	0.08%
2024/09/27	3.1	151.26	0.1	156.00	147.00	3	3,832	0.08%
2024/09/26	16.1	159.15	10.2	154.80	154.50	5.9	3,819	0.15%
2024/09/25	16.1	160.35	38	158.76	157.00	-21.9	3,845	-0.57%
2024/09/24	13.1	165.62	33	164.58	165.00	-19.9	3,817	-0.52%
2024/09/23	61	165.79	43.3	166.04	166.50	17.7	3,731	0.47%
2024/09/20	15	161.24	54.5	159.28	166.50	-39.5	3,531	-1.12%
2024/09/19	36	148.94	17.3	146.33	151.50	18.7	3,162	0.59%
2024/09/18	32.1	138.47	2	138.75	138.00	30.1	3,048	0.99%
2024/09/16	1	137.00	2	135.50	134.50	-1	3,021	-0.03%
2024/09/13	0	0.00	1	129.50	131.00	-1	3,008	-0.03%
2024/09/12	0	0.00	2	124.25	122.50	-2	3,112	-0.06%
2024/09/11	1	120.50	1	121.00	121.00	0	3,352	0.00%
2024/09/10	1	123.50	0	0.00	123.50	1	3,511	0.03%
2024/09/05	0.3	124.50	0	0.00	123.50	0.3	4,264	0.01%
2024/09/04	2	124.00	2.1	122.81	123.00	-0.1	4,392	0.00%
2024/09/03	2.2	134.63	1	132.50	132.50	1.2	4,509	0.03%
2024/09/02	1	136.50	2	136.25	134.50	-1	4,592	-0.02%
2024/08/30	2.2	137.91	3	139.33	137.50	-0.8	4,886	-0.02%
2024/08/28	6	134.92	2	133.50	133.00	4	5,219	0.08%
2024/08/27	1	134.50	0	134.15	134.00	1	5,367	0.02%
2024/08/26	1.5	139.63	5	136.60	135.00	-3.5	5,443	-0.06%
2024/08/23	14	135.21	4	136.25	136.00	10	5,500	0.18%
2024/08/22	3	138.00	9.1	137.87	139.00	-6.1	5,523	-0.11%
2024/08/21	10.2	133.49	9	138.33	135.50	1.2	5,511	0.02%
2024/08/20	9.2	146.16	36	146.25	145.00	-26.8	5,350	-0.50%
2024/08/19	11	140.14	4.4	141.85	139.50	6.6	5,185	0.13%
2024/08/16	34	134.41	10.2	135.70	139.50	23.8	5,147	0.46%
2024/08/15	6	128.33	11	128.23	128.50	-5	5,092	-0.10%
2024/08/13	1	126.99	0	0.00	126.00	1	5,149	0.02%
2024/08/12	0	0.00	2	124.00	124.00	-2	5,159	-0.04%
2024/08/09	2	117.75	5	117.80	117.00	-3	5,185	-0.06%
2024/08/08	2	112.75	10	113.50	113.00	-8	5,169	-0.15%
2024/08/07	0	0.00	23	111.20	114.00	-23	5,168	-0.45%
2024/08/06	1	99.00	5	99.70	109.50	-4	5,127	-0.08%
2024/08/05	4	104.00	45	103.21	103.00	-41	5,073	-0.81%
2024/08/02	1	117.00	0	0.00	114.00	1	5,094	0.02%
2024/08/01	2	124.00	2	124.00	123.50	0	5,089	0.00%
2024/07/30	3	118.17	0	118.50	121.50	3	5,096	0.06%
2024/07/29	4	119.63	2	118.00	118.00	2	5,106	0.04%
2024/07/26	1	123.50	0	0.00	123.50	1	5,106	0.02%
2024/07/23	35	132.64	1	133.50	130.00	34	5,087	0.67%
2024/07/22	11	127.27	3	128.17	129.00	8	5,075	0.16%
2024/07/19	1	127.00	0	0.00	127.50	1	5,051	0.02%
2024/07/18	21.2	127.86	1	129.00	127.50	20.2	5,030	0.40%
2024/07/17	0	0.00	9	135.28	135.50	-9	4,950	-0.18%
2024/07/16	11	134.09	6	134.33	135.50	5	4,918	0.10%
2024/07/15	27.1	137.47	17	135.47	133.50	10.1	4,862	0.21%
2024/07/12	21	139.79	18.3	140.25	137.50	2.7	4,753	0.06%
2024/07/11	7.5	136.47	15	137.13	136.50	-7.5	4,616	-0.16%
2024/07/10	3	128.50	51	128.01	128.00	-48	4,522	-1.06%
2024/07/09	51	127.97	1.1	126.03	127.00	50	4,512	1.11%
2024/07/08	4	126.13	3	125.50	125.00	1	4,473	0.02%
2024/07/05	0.3	130.06	0	0.00	129.50	0.3	4,417	0.01%
2024/07/04	0	0.00	11	131.95	131.50	-11	4,408	-0.25%
2024/07/03	2	131.50	1	131.00	131.00	1	4,391	0.02%
2024/07/02	0	130.00	2	129.50	129.00	-2	4,378	-0.05%
2024/07/01	8	131.81	4	133.25	130.00	4	4,383	0.09%
2024/06/28	8	139.19	11	137.73	139.50	-3	4,301	-0.07%
2024/06/27	1	127.00	0	0.00	128.00	1	4,177	0.02%
2024/06/26	3	129.67	1	129.50	130.00	2	4,155	0.05%
2024/06/25	0	0.00	59	126.80	129.00	-59	4,140	-1.43%
2024/06/24	22	130.32	28	130.16	130.50	-6	4,096	-0.15%
2024/06/21	2	132.00	3	131.17	130.50	-1	4,074	-0.02%
2024/06/20	3	134.50	2	135.00	135.00	1	4,042	0.02%
2024/06/19	16	136.75	15	133.97	133.50	1	4,019	0.02%
2024/06/18	117	137.04	26	136.46	138.50	91	3,880	2.34%	大買/
2024/06/17	108	133.86	23.1	138.96	139.50	84.9	3,635	2.34%	大買/
2024/06/14	95.3	136.48	191.3	137.30	135.50	-96	3,472	-2.77%	大賣/
2024/06/13	43	149.28	31	151.50	150.50	12	3,324	0.36%
2024/06/12	94	156.97	220.3	156.53	152.00	-126.2	3,159	-3.99%	大賣/鉅額交易
2024/06/11	13	158.12	35.3	155.59	163.50	-22.3	2,702	-0.82%
2024/06/07	144.1	149.87	237	149.92	149.00	-92.9	2,568	-3.62%	大買/大賣/
2024/06/06	12	143.66	21.4	148.16	142.50	-9.4	2,418	-0.39%
2024/06/05	54	150.66	30.4	148.84	145.00	23.6	2,322	1.02%
2024/06/04	10	147.05	48.2	145.29	146.00	-38.2	2,004	-1.91%
2024/06/03	39	137.30	9	139.62	143.50	30	1,844	1.63%
2024/05/31	44	131.52	26	132.27	130.50	18	1,642	1.10%
2024/05/30	76	128.14	109.1	123.95	120.50	-33.1	1,491	-2.22%	大賣/
2024/05/29	152.1	124.83	11	125.50	124.50	141.1	1,399	10.08%	大買/鉅額交易
2024/05/28	15	122.00	14.2	122.30	122.50	0.8	1,317	0.06%
2024/05/27	11	117.95	4	117.50	117.50	7	1,255	0.56%
2024/05/24	0	117.50	0	0.00	117.50	0	1,242	0.00%
2024/05/23	1	115.00	0	0.00	117.00	1	1,237	0.08%
2024/05/22	0	0.00	2	119.50	117.00	-2	1,206	-0.17%
2024/05/21	2	117.50	2	118.50	118.50	0	1,183	0.00%
2024/05/20	4	115.63	6	116.58	115.50	-2	1,143	-0.17%
2024/05/17	27	120.46	23.5	120.55	118.50	3.5	1,126	0.31%
2024/05/16	100.5	116.48	0	0.00	116.50	100.5	1,057	9.50%
2024/05/15	6	116.00	50	116.71	115.00	-44	1,030	-4.27%
2024/05/14	0	0.00	1	110.00	109.50	-1	954	-0.10%
2024/05/10	1	107.50	0	0.00	106.50	1	924	0.11%
2024/05/09	2	108.00	2	110.25	107.50	0	909	0.00%
2024/05/08	0	115.00	1	112.50	112.00	-1	882	-0.11%
2024/05/07	1	110.50	0	0.00	109.00	1	836	0.12%
2024/05/06	1	112.00	14	112.89	113.00	-13	813	-1.60%
2024/05/03	20.5	107.80	3	108.33	107.50	17.5	750	2.33%
2024/05/02	20	107.18	4	107.88	108.00	16	727	2.20%
2024/04/30	3	105.83	6.2	105.62	105.50	-3.2	693	-0.47%
2024/04/29	0.2	103.00	1	102.50	103.00	-0.8	657	-0.12%
2024/04/26	0	0.00	3	100.50	100.00	-3	645	-0.46%
2024/04/25	2	96.95	0	0.00	96.10	2	621	0.32%
2024/04/24	1	99.90	1	98.70	99.80	0	616	0.00%
2024/04/19	0	0.00	2	95.90	96.10	-2	608	-0.33%
2024/04/18	1	103.00	0	0.00	102.00	1	590	0.17%
2024/04/17	0	0.00	15	101.00	101.50	-15	581	-2.58%
2024/04/16	4	100.10	1	99.50	99.00	3	583	0.51%
2024/04/12	5	102.00	0	0.00	102.00	5	585	0.85%
2024/04/11	10	101.75	0	0.00	103.00	10	606	1.65%
2024/04/09	2	104.00	2	102.75	103.50	0	616	0.00%
2024/04/08	1	103.50	12	103.67	105.00	-11	610	-1.80%
2024/04/03	24	101.41	13	102.73	103.00	11	593	1.85%
2024/03/29	0	96.50	0	0.00	96.50	0	554	0.00%
2024/03/28	0	0.00	1	96.10	96.00	-1	559	-0.18%
2024/03/26	1	96.00	0	0.00	96.00	1	562	0.18%
2024/03/20	1	97.60	0	0.00	97.60	1	767	0.13%
2024/03/19	0	99.10	0	0.00	99.10	0	790	0.00%
2024/03/18	0	97.23	0	0.00	97.30	0	790	0.00%
2024/03/13	1.6	99.39	0	0.00	98.70	1.6	795	0.20%
2024/03/12	2	101.00	0	0.00	101.50	2	785	0.25%
2024/03/11	3.3	100.65	0	0.00	100.50	3.3	789	0.41%
2024/03/07	3	103.99	0	0.00	102.00	3	783	0.39%
2024/03/06	0	0.00	2	105.00	105.50	-2	779	-0.26%
2024/03/05	0	0.00	2	105.00	103.00	-2	794	-0.25%
2024/03/04	2	104.00	0	0.00	104.00	2	847	0.24%
2024/03/01	3	103.33	1	103.00	103.00	2	860	0.23%
2024/02/29	0	0.00	7	102.57	103.50	-7	881	-0.79%
2024/02/27	0	0.00	18	102.92	102.50	-18	895	-2.01%
2024/02/26	22	106.18	1	106.49	105.00	21	917	2.29%
2024/02/23	0	104.50	0	0.00	104.00	0	948	0.00%
2024/02/22	1	104.01	1	104.50	104.50	0	1,014	0.00%
2024/02/20	1	103.51	0	0.00	103.50	1	1,029	0.10%
2024/02/16	1	104.00	0	0.00	104.00	1	1,064	0.09%
2024/01/30	1	103.50	0	0.00	103.50	1	1,081	0.09%
2024/01/17	1	102.50	0	0.00	102.50	1	1,167	0.09%
2024/01/15	0	0.00	2	105.50	105.00	-2	1,157	-0.17%
2024/01/12	0	0.00	2	105.50	105.00	-2	1,178	-0.17%
2024/01/09	1	109.50	0	0.00	108.50	1	1,226	0.08%
2024/01/05	1	107.00	0	0.00	108.00	1	1,236	0.08%
2024/01/04	1	109.00	0	0.00	109.00	1	1,229	0.08%
2024/01/03	0	0.00	1	113.00	112.00	-1	1,238	-0.08%
2024/01/02	0	113.00	0	0.00	113.00	0	1,248	0.00%
2023/12/29	1	113.50	0	0.00	113.50	1	1,284	0.08%
2023/12/28	0	0.00	1	114.50	114.50	-1	1,319	-0.08%
2023/12/26	1	112.50	0	113.50	113.50	1	1,367	0.07%
2023/12/20	1	116.00	0	0.00	115.50	1	1,395	0.07%
2023/12/19	2	115.75	0	0.00	115.00	2	1,396	0.14%
2023/12/18	1	120.50	2	121.25	120.00	-1	1,382	-0.07%
2023/12/15	4	121.00	25	121.74	122.00	-21	1,375	-1.53%
2023/12/14	11	118.05	0	0.00	118.00	11	1,238	0.89%
2023/12/13	0	0.00	2	117.00	115.00	-2	1,235	-0.16%
2023/12/12	0	0.00	1	117.50	117.00	-1	1,255	-0.08%
2023/12/11	1	116.49	1	116.50	117.00	0	1,264	0.00%
2023/12/08	0	0.00	3	115.67	115.50	-3	1,273	-0.24%
2023/12/07	1	114.50	21	115.33	114.50	-20	1,304	-1.53%
2023/12/06	0	0.00	3.1	117.13	116.00	-3.1	1,301	-0.24%
2023/12/05	0.1	117.00	0	0.00	116.00	0.1	1,297	0.00%
2023/12/04	0	0.00	20	116.00	116.00	-20	1,298	-1.54%
2023/12/01	1	117.00	1	117.00	117.00	0	1,302	0.00%
2023/11/30	10	119.35	4	118.88	118.00	6	1,305	0.46%
2023/11/29	23.1	119.35	3	118.50	119.00	20.1	1,283	1.57%
2023/11/28	1	114.50	2	114.50	115.50	-1	1,221	-0.08%
2023/11/27	1	115.00	9	115.00	116.00	-8	1,204	-0.66%
2023/11/24	11	115.86	10	116.00	115.50	1	1,187	0.08%
2023/11/22	2	117.25	1	118.00	117.50	1	1,139	0.09%
2023/11/21	1	117.00	6	115.34	117.50	-5	1,104	-0.46%
2023/11/20	1	109.50	0	0.00	111.00	1	1,044	0.10%
2023/11/17	0	0.00	1	109.00	110.50	-1	1,043	-0.10%
2023/11/16	0	0.00	1	111.00	111.00	-1	1,028	-0.10%
2023/11/15	0	0.00	2	110.25	109.00	-2	1,006	-0.20%
2023/11/14	1.3	103.00	0	0.00	104.00	1.3	973	0.13%
2023/11/13	1	102.50	0	0.00	102.50	1	981	0.10%
2023/11/09	0	0.00	2	105.50	102.50	-2	990	-0.20%
2023/11/08	0	0.00	2	107.00	107.00	-2	986	-0.20%
2023/11/06	1	108.50	0	0.00	108.00	1	1,021	0.10%
2023/10/31	1	100.50	0	0.00	100.50	1	1,049	0.10%
2023/10/27	1	108.01	127.1	114.77	106.50	-126	1,062	-11.86%	大賣/鉅額交易
2023/10/26	123	112.22	3	113.00	111.00	120	1,063	11.28%	大買/鉅額交易
2023/10/25	4	115.00	0	0.00	115.00	4	1,067	0.37%
2023/10/24	4	112.50	10	113.25	113.50	-6	1,068	-0.56%
2023/10/23	0	113.00	0	0.00	111.50	0	1,089	0.00%
2023/10/20	9.2	112.23	0	0.00	113.00	9.2	1,115	0.83%
2023/10/18	0	0.00	0.1	112.50	113.50	-0.1	1,159	0.00%
2023/10/17	6	113.83	0	0.00	113.00	6	1,239	0.48%
2023/10/13	13.1	112.24	1.1	113.05	113.00	12	1,316	0.91%
2023/10/12	2	110.50	2	110.00	110.50	0	1,310	0.00%
2023/10/11	0	0.00	2	110.00	110.00	-2	1,322	-0.15%
2023/10/05	10	111.00	10	111.00	111.00	0	1,328	0.00%
2023/10/04	2	109.75	3	109.83	111.50	-1	1,299	-0.08%
2023/10/03	1	110.00	0.6	109.00	108.50	0.4	1,271	0.03%
2023/09/27	0	0.00	1	103.00	103.00	-1	1,327	-0.08%
2023/09/25	0.1	105.50	1	104.50	105.00	-0.9	1,407	-0.06%
2023/09/22	1	105.50	0	105.00	105.00	1	1,477	0.07%
2023/09/20	2.1	107.66	0	0.00	106.00	2.1	1,492	0.14%
2023/09/19	2	104.75	2	103.50	103.50	0	1,473	0.00%
2023/09/18	0	0.00	13	105.38	107.00	-13	1,474	-0.88%
2023/09/15	12	106.96	1	105.00	104.00	11	1,484	0.74%
2023/09/14	0	0.00	2	105.00	106.00	-2	1,466	-0.14%
2023/09/12	3.3	105.97	0	0.00	102.50	3.3	1,468	0.22%
2023/09/08	0	0.00	1	101.00	100.50	-1	1,501	-0.07%
2023/09/07	0	0.00	2	103.50	102.50	-2	1,557	-0.13%
2023/09/04	0	100.00	0	0.00	101.00	0	1,621	0.00%
2023/09/01	0	102.00	0	0.00	100.00	0	1,625	0.00%
2023/08/31	2	100.50	0	0.00	100.50	2	1,632	0.12%
2023/08/29	0	0.00	23	99.29	99.30	-23	1,644	-1.40%
2023/08/25	1	99.00	0	0.00	98.70	1	1,695	0.06%
2023/08/24	2.1	99.74	0	0.00	99.00	2.1	1,707	0.12%
2023/08/22	0	99.00	0	0.00	98.20	0	1,720	0.00%
2023/08/21	0.1	98.50	0	0.00	98.10	0.1	1,738	0.01%
2023/08/18	1.3	99.85	0	0.00	98.60	1.3	1,770	0.07%
2023/08/17	0	0.00	1	101.00	101.00	-1	1,779	-0.06%
2023/08/15	1.1	97.55	0	0.00	97.50	1.1	1,790	0.06%
2023/08/14	1	96.00	0	0.00	96.00	1	1,794	0.06%
2023/08/11	6	98.63	6	97.90	97.90	0	1,788	0.00%
2023/08/08	0	0.00	1	102.00	102.00	-1	1,754	-0.06%
2023/08/04	10	102.50	0	0.00	102.50	10	1,761	0.57%
2023/08/02	12	105.54	0	0.00	103.50	12	1,748	0.69%
2023/08/01	1	106.50	0	0.00	106.50	1	1,734	0.06%
2023/07/31	2.1	106.00	0	0.00	106.50	2.1	1,733	0.12%
2023/07/27	1.1	105.59	0	0.00	105.50	1.1	1,739	0.06%
2023/07/26	2	106.00	0	0.00	104.00	2	1,747	0.11%
2023/07/25	1.1	106.00	2	105.75	105.00	-0.9	1,762	-0.05%
2023/07/24	3.1	104.84	1	104.00	104.00	2.1	1,782	0.12%
2023/07/21	3	103.85	0	0.00	105.00	3	1,868	0.16%
2023/07/20	8.2	107.26	1	109.50	107.00	7.2	1,862	0.39%
2023/07/19	6	111.75	11	113.36	111.50	-5	1,833	-0.27%
2023/07/17	1	126.00	0	0.00	126.50	1	1,893	0.05%
2023/07/14	0	126.50	1	128.50	126.50	-1	1,895	-0.05%
2023/07/13	0	0.00	2	130.50	129.50	-2	1,899	-0.11%
2023/07/12	1.1	129.91	11	129.05	129.50	-9.9	1,887	-0.52%
2023/07/11	1	131.99	0	0.00	130.50	1	1,885	0.05%
2023/07/10	0.2	129.00	2	129.50	129.50	-1.8	1,892	-0.10%
2023/07/07	2	129.50	0	0.00	129.50	2	1,897	0.11%
2023/07/06	1	136.31	4	133.38	129.50	-3	1,910	-0.15%
2023/07/05	6	136.83	8	136.13	137.50	-2	1,885	-0.11%
2023/07/04	9	137.22	1.1	134.18	135.00	7.9	1,892	0.42%
2023/07/03	5.2	132.44	1	130.00	132.50	4.2	1,850	0.23%
2023/06/30	6.1	130.52	7	131.14	130.00	-0.9	1,831	-0.05%
2023/06/29	0	0.00	1	128.50	127.50	-1	1,775	-0.06%
2023/06/21	2	128.50	2	128.00	129.00	0	2,117	0.00%
2023/06/20	0	0.00	2	124.50	124.00	-2	2,150	-0.09%
2023/06/19	2	127.50	1.1	125.50	125.50	0.9	2,158	0.04%
2023/06/15	0.1	128.50	2	128.00	127.50	-1.9	2,154	-0.09%
2023/06/14	0	0.00	1	127.00	125.50	-1	2,138	-0.05%
2023/06/13	2	126.50	0	0.00	127.00	2	2,122	0.09%
2023/06/12	4	127.50	0	0.00	127.50	4	2,082	0.19%
2023/06/09	0	0.00	2	124.00	124.00	-2	2,042	-0.10%
2023/05/31	3	124.00	22.5	126.89	123.50	-19.5	2,267	-0.86%
2023/05/29	1	123.00	0	0.00	123.00	1	2,246	0.04%
2023/05/26	0.1	121.00	0	0.00	121.00	0.1	2,304	0.00%
2023/05/25	0	0.00	20	120.38	120.00	-20	2,305	-0.87%
2023/05/24	0.3	120.50	0	0.00	122.00	0.3	2,304	0.01%
2023/05/16	0.1	119.00	0	0.00	118.00	0.1	2,645	0.00%
2023/05/15	1	115.50	0	0.00	116.00	1	2,655	0.04%
2023/05/11	1.1	118.82	1	115.50	115.00	0.1	2,681	0.00%
2023/05/09	19.1	118.74	0	0.00	119.00	19.1	2,774	0.69%
2023/05/04	1	120.00	1	121.50	121.00	0	2,913	0.00%
2023/05/03	0.1	122.00	0	0.00	122.50	0.1	3,156	0.00%
2023/05/02	2	123.00	0	0.00	121.00	2	3,233	0.06%
2023/04/28	4	118.25	1	120.00	120.50	3	3,274	0.09%
2023/04/27	5	115.00	3	115.33	117.00	2	3,243	0.06%
2023/04/26	10	115.50	17	118.47	115.50	-7	3,199	-0.22%
2023/04/25	1	122.00	0	0.00	124.00	1	3,098	0.03%
2023/04/24	0	0.00	2	128.50	126.00	-2	3,066	-0.07%
2023/04/21	2.1	123.02	0	0.00	122.50	2.1	3,018	0.07%
2023/04/20	1	135.00	2	134.75	135.50	-1	2,965	-0.03%
2023/04/18	0.1	128.50	1	128.50	128.00	-0.9	2,891	-0.03%
2023/04/17	0	0.00	1	132.00	133.00	-1	2,866	-0.03%
2023/04/14	0.1	130.50	0	0.00	130.00	0.1	2,856	0.00%
2023/04/13	0	0.00	1	129.50	129.50	-1	2,848	-0.04%
2023/04/12	2	132.50	2	132.25	132.50	0	2,844	0.00%
2023/04/11	2	133.75	0	0.00	132.50	2	2,844	0.07%
2023/04/10	2	135.25	2	137.25	136.00	0	2,815	0.00%
2023/04/07	1	136.00	4	134.75	133.00	-3	2,782	-0.11%
2023/04/06	1	132.00	0.1	130.50	130.00	1	2,733	0.03%
2023/03/31	1	131.00	1	132.00	132.00	0	2,730	0.00%
2023/03/30	1	129.00	0	0.00	129.00	1	2,716	0.04%
2023/03/29	1	127.00	0	0.00	126.50	1	2,725	0.04%
2023/03/28	1	128.00	2.1	128.43	127.00	-1.1	2,720	-0.04%
2023/03/27	3	133.17	2	133.00	133.00	1	2,675	0.04%
2023/03/24	29	137.41	22.3	136.20	133.50	6.7	2,640	0.25%
2023/03/23	21.1	129.45	3.1	127.86	129.50	18	2,367	0.76%
2023/03/22	0	0.00	14	125.50	126.00	-14	2,310	-0.61%
2023/03/21	5	125.00	3	123.67	123.50	2	2,297	0.09%
2023/03/20	0	0.00	9	124.56	125.00	-9	2,298	-0.39%
2023/03/17	8	122.38	0	0.00	121.00	8	2,294	0.35%
2023/03/16	10.1	122.02	8	119.44	119.50	2.1	2,286	0.09%
2023/03/15	2	122.75	3	124.17	123.50	-1	2,288	-0.04%
2023/03/14	11	120.05	6	120.42	120.00	5	2,291	0.22%
2023/03/13	5	118.00	6	119.67	121.50	-1	2,304	-0.04%
2023/03/10	2	123.75	4	122.75	122.50	-2	2,330	-0.09%
2023/03/09	0	0.00	3.1	126.15	125.00	-3.1	2,409	-0.13%
2023/03/08	10.2	128.04	12.1	127.74	127.50	-1.9	2,383	-0.08%
2023/03/07	9.1	123.41	9	124.67	124.50	0.1	2,316	0.01%
2023/03/06	5	121.40	10	122.10	121.50	-5	2,360	-0.21%
2023/03/03	3	120.83	1	120.00	120.00	2	2,368	0.08%
2023/03/01	1	124.50	0	0.00	124.50	1	2,388	0.04%
2023/02/24	3	127.67	3	125.50	124.00	0	2,376	0.00%
2023/02/23	0	0.00	3	122.67	123.00	-3	2,311	-0.13%
2023/02/22	6	122.42	6	122.00	122.00	0	2,313	0.00%
2023/02/21	0.1	123.50	2	125.25	125.00	-1.9	2,314	-0.08%
2023/02/20	0	0.00	5	125.50	125.00	-5	2,323	-0.22%
2023/02/17	4	123.75	4	124.75	125.00	0	2,326	0.00%
2023/02/16	1	122.00	30	124.78	125.50	-29	2,331	-1.24%
2023/02/15	35.1	123.43	19	124.08	121.00	16.1	2,378	0.68%
2023/02/14	56.2	128.01	24.1	128.76	124.00	32.1	2,354	1.36%
2023/02/13	5	120.50	5	122.00	122.00	0	2,192	0.00%
2023/02/10	11	121.55	6	121.25	120.50	5	2,207	0.23%
2023/02/09	1	122.00	6	122.58	123.00	-5	2,238	-0.22%
2023/02/08	16	123.72	5.1	123.87	123.50	11	2,267	0.48%
2023/02/07	2	122.00	2	121.00	120.50	0	2,212	0.00%
2023/02/06	0	0.00	1	118.50	119.50	-1	2,213	-0.05%
2023/02/03	10	120.65	6	120.00	120.00	4	2,250	0.18%
2023/02/02	3.1	122.53	5.1	122.90	124.00	-2	2,239	-0.09%
2023/02/01	13.1	117.64	33	120.32	122.50	-19.9	2,149	-0.92%
2023/01/31	5	110.20	4	111.63	113.50	1	1,918	0.05%
2023/01/30	3	102.00	4	103.88	103.50	-1	1,842	-0.05%
2023/01/17	5	97.30	5	96.50	96.50	0	1,810	0.00%
2023/01/13	1.3	98.32	1	97.70	97.70	0.3	1,848	0.01%
2023/01/12	6	100.30	9	98.90	98.10	-3	1,867	-0.16%
2023/01/11	12	102.71	0	0.00	100.00	12	1,857	0.65%
2023/01/10	2	104.25	2	102.25	103.00	0	1,850	0.00%
2023/01/09	2	98.50	1	99.10	99.50	1	1,816	0.06%
2023/01/05	1	98.00	1	99.90	97.50	0	1,834	0.00%
2022/12/29	1	96.10	0	0.00	97.40	1	1,890	0.05%
2022/12/28	8	98.65	0	0.00	98.30	8	1,921	0.42%
2022/12/27	0	0.00	1	100.00	100.00	-1	1,980	-0.05%
2022/12/26	1	97.50	0	0.00	97.60	1	2,039	0.05%
2022/12/23	0	0.00	1	99.50	99.50	-1	2,057	-0.05%
2022/12/21	1	96.70	2	96.50	96.70	-1	2,095	-0.05%
2022/12/20	1	98.50	0	0.00	98.00	1	2,096	0.05%
2022/12/19	1	98.70	1	101.50	101.00	0	2,102	0.00%
2022/12/16	1	100.50	0	0.00	100.50	1	2,132	0.05%
2022/12/15	0	0.00	2	103.25	104.00	-2	2,167	-0.09%
2022/12/12	5	103.50	20	103.38	102.50	-15	2,195	-0.68%
2022/12/09	5	107.50	5	104.00	104.00	0	2,192	0.00%
2022/12/08	2	106.75	12	104.75	107.00	-10	2,191	-0.46%
2022/12/07	3	106.00	6	105.50	105.00	-3	2,191	-0.14%
2022/12/06	5	109.00	5.1	106.42	106.00	-0.1	2,192	0.00%
2022/12/05	0	0.00	8	110.00	110.00	-8	2,182	-0.37%
2022/12/02	29	111.29	0	0.00	108.50	29	2,174	1.33%
2022/12/01	6.1	106.04	21	110.00	110.50	-15	2,135	-0.70%
2022/11/30	1	102.50	7	104.00	104.00	-6	2,049	-0.29%
2022/11/29	13	104.31	5.1	103.51	103.50	8	2,043	0.39%
2022/11/28	15.1	104.35	17	105.41	106.50	-2	2,017	-0.10%
2022/11/25	27	100.85	8	100.50	100.50	19	1,950	0.97%
2022/11/23	11	97.39	4	96.00	96.00	7	1,917	0.37%
2022/11/22	2	98.70	2	98.80	98.80	0	1,906	0.00%
2022/11/21	1	100.50	2	100.00	100.00	-1	1,975	-0.05%
2022/11/18	6	104.75	5	100.50	100.00	1	1,998	0.05%
2022/11/17	4	103.63	16	103.16	104.00	-12	2,006	-0.60%
2022/11/16	1	102.50	2	102.75	102.50	-1	2,008	-0.05%
2022/11/15	29	100.78	4	101.00	101.00	25	2,021	1.24%
2022/11/11	21	97.32	19	96.14	98.80	2	2,165	0.09%
2022/11/10	1	92.10	24	93.18	94.00	-23	2,117	-1.09%
2022/11/09	5	96.46	2	96.90	96.90	3	2,052	0.15%
2022/11/08	0	0.00	6	96.90	96.90	-6	2,023	-0.30%
2022/11/07	1	96.60	4	97.90	98.70	-3	2,037	-0.15%
2022/11/04	1	95.10	1.1	94.21	95.30	-0.1	2,022	0.00%
2022/11/03	9	98.50	9	97.90	97.90	0	1,984	0.00%
2022/11/02	0.1	95.60	0	0.00	98.80	0.1	1,998	0.00%
2022/11/01	0	94.50	1	93.90	95.30	-1	1,977	-0.05%
2022/10/28	3.1	90.64	3	91.13	90.80	0.1	1,950	0.00%
2022/10/27	1	92.00	0	0.00	92.00	1	1,953	0.05%
2022/10/26	2	90.30	3	91.17	91.50	-1	1,951	-0.05%
2022/10/25	3	93.27	3	92.63	92.70	0	1,952	0.00%
2022/10/24	5	97.64	3	95.00	95.00	2	1,978	0.10%
2022/10/21	7	98.14	2	98.75	94.60	5	1,982	0.25%
2022/10/20	1	100.50	17	99.43	100.00	-16	1,975	-0.81%
2022/10/19	16	102.53	3	102.33	102.00	13	1,967	0.66%
2022/10/17	9	102.89	0	0.00	104.00	9	2,062	0.44%
2022/10/14	4	107.25	1	107.50	107.00	3	2,094	0.14%
2022/10/13	0.3	103.50	0	0.00	102.50	0.3	2,145	0.01%
2022/10/12	0	0.00	2	108.50	108.50	-2	2,183	-0.09%
2022/10/11	1	113.50	6	111.17	111.50	-5	2,294	-0.22%
2022/10/07	1	116.50	1	114.00	114.00	0	2,388	0.00%
2022/10/06	2	117.25	21	117.36	117.00	-19	2,449	-0.78%
2022/10/05	2	116.25	2	115.50	115.50	0	2,454	0.00%
2022/10/04	10	117.20	10	117.55	116.50	0	2,448	0.00%
2022/10/03	5	111.00	12	114.25	113.50	-7	2,449	-0.29%
2022/09/30	1	104.00	5	106.00	106.00	-4	2,521	-0.16%
2022/09/29	10	104.00	1	103.50	102.50	9	2,661	0.34%
2022/09/28	7.2	102.58	6	101.50	100.50	1.2	2,819	0.04%
2022/09/27	4	98.88	4	104.00	104.00	0	2,974	0.00%
2022/09/23	4	103.50	2	104.00	104.00	2	3,061	0.07%
2022/09/22	5	104.00	0	0.00	104.50	5	3,054	0.16%
2022/09/21	7	107.93	0.1	110.00	107.50	6.9	3,017	0.23%
2022/09/19	0	0.00	2	114.00	113.50	-2	3,009	-0.07%
2022/09/16	10	116.00	0	0.00	115.50	10	3,025	0.33%
2022/09/15	1	118.00	0	0.00	117.50	1	3,049	0.03%
2022/09/14	3	118.00	3	120.50	121.00	0	3,056	0.00%
2022/09/13	2	120.00	20	121.23	121.00	-18	3,062	-0.59%
2022/09/12	1	119.00	1	119.50	119.50	0	3,074	0.00%
2022/09/08	0	0.00	4	117.38	118.00	-4	3,084	-0.13%
2022/09/07	1	113.00	0	0.00	114.00	1	3,088	0.03%
2022/09/06	1	114.00	0	113.00	113.00	1	3,091	0.03%
2022/09/05	1	116.00	0	0.00	115.50	1	3,097	0.03%
2022/09/01	4	118.50	5	118.00	118.00	-1	3,085	-0.03%
2022/08/31	1	119.00	0	0.00	119.00	1	3,093	0.03%
2022/08/30	0	0.00	1	117.00	117.00	-1	3,110	-0.03%
2022/08/29	9	116.39	35	116.21	116.00	-26	3,106	-0.84%
2022/08/26	34.1	121.45	8	121.75	120.50	26.1	3,082	0.85%
2022/08/25	2	118.50	6	117.25	117.50	-4	3,028	-0.13%
2022/08/24	1	114.50	4	114.25	115.00	-3	3,037	-0.10%
2022/08/23	21	113.86	27	116.13	116.50	-6	3,038	-0.20%
2022/08/22	20	118.00	26	116.90	116.50	-6	3,082	-0.19%
2022/08/19	15	122.33	4	122.88	121.00	11	3,062	0.36%
2022/08/18	22	121.66	20.1	123.24	121.50	1.9	2,998	0.06%
2022/08/17	7	125.07	2	125.00	125.00	5	2,899	0.17%
2022/08/16	3	122.33	1	123.50	123.50	2	2,875	0.07%
2022/08/15	0	0.00	12	123.88	122.00	-12	2,912	-0.41%
2022/08/12	5	118.80	8	120.25	120.50	-3	2,907	-0.10%
2022/08/11	7	114.64	6	114.92	115.50	1	2,888	0.03%
2022/08/10	1	112.00	4	112.00	112.00	-3	2,914	-0.10%
2022/08/09	8	110.75	4	111.50	111.50	4	2,931	0.14%
2022/08/08	2	112.25	1	114.00	114.00	1	2,924	0.03%
2022/08/05	11	112.59	3.1	112.00	112.00	7.9	2,912	0.27%
2022/08/03	1	117.00	0	0.00	114.50	1	2,865	0.03%
2022/08/02	3.1	117.89	1	118.50	118.00	2.1	2,867	0.07%
2022/08/01	6.1	119.86	2	121.50	121.50	4.1	2,846	0.14%
2022/07/29	1.1	118.27	14	119.50	120.50	-12.9	2,842	-0.45%
2022/07/28	9	114.39	4	114.75	114.00	5	2,818	0.18%
2022/07/27	8	115.00	6	114.17	115.50	2	2,802	0.07%
2022/07/26	12	112.79	12	112.38	113.00	0	2,794	0.00%
2022/07/25	1	112.00	3	113.83	114.00	-2	2,799	-0.07%
2022/07/22	21	115.17	10	113.15	113.50	11	2,806	0.39%
2022/07/21	12	111.88	13	113.35	114.50	-1	2,766	-0.04%
2022/07/20	7	112.07	24	111.10	111.00	-17	2,740	-0.62%
2022/07/19	9	109.67	15	108.53	108.00	-6	2,692	-0.22%
2022/07/18	20.1	109.60	16	110.09	110.00	4.1	2,686	0.15%
2022/07/15	6	102.28	51	103.99	107.00	-45	2,607	-1.73%
2022/07/14	3	93.90	5	96.78	97.70	-2	2,553	-0.08%
2022/07/13	23	94.36	5	94.28	93.50	18	2,510	0.72%
2022/07/12	29	92.40	27	92.10	92.10	2	2,503	0.08%
2022/07/11	20	95.38	10	94.37	94.60	10	2,497	0.40%
2022/07/08	14	97.04	11	98.12	97.10	3	2,461	0.12%
2022/07/07	6.2	90.82	3	92.80	93.20	3.2	2,371	0.13%
2022/07/06	49	95.58	51	91.23	91.20	-2	2,261	-0.09%
2022/07/05	9	99.81	10	100.99	100.00	-1	2,133	-0.05%
2022/07/04	72	107.03	70.1	106.00	106.00	1.9	2,067	0.09%
2022/07/01	41	125.77	4.1	120.14	117.50	37	2,126	1.74%
2022/06/30	0	0.00	42	130.40	130.50	-42	2,107	-1.99%
2022/06/29	43	134.69	3	136.50	136.50	40	2,192	1.82%
2022/06/28	2	138.00	42	138.50	138.00	-40	2,336	-1.71%
2022/06/27	0	0.00	3.1	140.16	139.00	-3.1	2,707	-0.11%
2022/06/24	0	0.00	1	135.00	134.50	-1	2,820	-0.04%
2022/06/23	8	135.00	4	135.25	134.50	4	2,810	0.14%
2022/06/22	6	133.83	1	133.50	133.00	5	2,825	0.18%
2022/06/21	9	132.44	13.2	135.07	137.00	-4.2	2,812	-0.15%
2022/06/20	2	132.25	2	133.75	130.50	0	2,835	0.00%
2022/06/17	4	135.50	18	136.56	139.00	-14	2,829	-0.49%
2022/06/16	13	142.19	1	144.00	137.00	12	2,884	0.42%
2022/06/15	1	145.00	32	142.53	142.50	-31	2,883	-1.08%
2022/06/14	10	142.00	11	145.18	145.50	-1	2,893	-0.03%
2022/06/13	64	146.88	0	0.00	146.00	64	2,889	2.21%
2022/06/10	4	148.50	0	0.00	151.00	4	2,910	0.14%
2022/06/09	16	149.69	4	150.00	150.50	12	2,925	0.41%
2022/06/08	1	149.00	2	150.00	149.50	-1	2,919	-0.03%
2022/06/07	3	144.50	3	144.00	145.50	0	2,932	0.00%
2022/06/02	0	0.00	4	144.00	144.00	-4	3,028	-0.13%
2022/06/01	4	152.25	1	151.50	147.50	3	3,031	0.10%
2022/05/31	5	150.60	3	150.67	152.00	2	3,042	0.07%
2022/05/30	6	149.08	9	149.67	151.00	-3	3,194	-0.09%
2022/05/27	2	145.25	2	144.00	143.50	0	3,161	0.00%
2022/05/25	0	0.00	1	141.00	141.00	-1	3,204	-0.03%
2022/05/24	2	140.00	3	139.17	136.50	-1	3,203	-0.03%
2022/05/23	3	145.17	12	146.71	142.00	-9	3,183	-0.28%
2022/05/20	3	143.00	0	0.00	142.50	3	3,155	0.10%
2022/05/19	7	140.93	9	141.83	143.00	-2	3,147	-0.06%
2022/05/18	13.1	143.84	15	143.13	143.00	-2	3,132	-0.06%
2022/05/17	2	136.75	4	137.50	138.00	-2	3,082	-0.06%
2022/05/16	1	134.00	1	137.00	133.00	0	3,121	0.00%
2022/05/12	1	130.50	0	0.00	128.00	1	3,147	0.03%
2022/05/10	2	130.25	3	130.50	134.00	-1	3,195	-0.03%
2022/05/09	5	134.30	0	0.00	133.00	5	3,207	0.16%
2022/05/06	0	0.00	2	134.50	134.50	-2	3,254	-0.06%
2022/05/05	2	142.00	2	142.50	141.50	0	3,248	0.00%
2022/05/04	1	135.50	0	0.00	136.50	1	3,252	0.03%
2022/05/03	0	0.00	2	135.25	135.50	-2	3,277	-0.06%
2022/04/29	1	132.50	2	135.00	132.00	-1	3,289	-0.03%
2022/04/28	2	126.25	2	128.50	134.00	0	3,287	0.00%
2022/04/27	6	129.08	8	127.50	130.50	-2	3,270	-0.06%
2022/04/26	3	133.50	3	133.17	131.00	0	3,294	0.00%
2022/04/25	0	0.00	3	135.00	135.50	-3	3,319	-0.09%
2022/04/22	2	144.75	0	0.00	141.50	2	3,318	0.06%
2022/04/21	7	144.71	7	143.71	145.50	0	3,291	0.00%
2022/04/20	6	140.17	8.1	140.87	140.50	-2.1	3,302	-0.06%
2022/04/19	4	135.50	5.1	133.12	135.50	-1.1	3,307	-0.03%
2022/04/18	3	128.67	1	131.00	130.00	2	3,314	0.06%
2022/04/15	2	131.25	0	0.00	129.00	2	3,332	0.06%
2022/04/12	8	134.00	1	137.00	133.50	7	3,377	0.21%
2022/04/11	0	0.00	9	137.78	136.50	-9	3,485	-0.26%
2022/04/08	16.1	146.24	8	142.88	142.00	8.1	3,581	0.22%
2022/04/07	16.2	153.03	10	154.95	149.00	6.2	3,766	0.16%
2022/04/06	9	156.22	8	154.75	158.00	1	3,650	0.03%
2022/04/01	7	158.29	3	158.34	159.00	4	3,614	0.11%
2022/03/31	33	161.14	14	161.18	164.00	19	3,516	0.54%
2022/03/30	31	158.61	52.7	160.05	162.50	-21.7	3,381	-0.64%
2022/03/29	28.2	147.42	18.1	147.25	148.00	10.1	3,020	0.33%
2022/03/28	1	140.00	3	138.83	140.00	-2	2,915	-0.07%
2022/03/25	5	143.70	9	143.00	142.50	-4	2,921	-0.14%
2022/03/24	2	142.25	0	0.00	142.00	2	2,887	0.07%
2022/03/23	2	145.00	23	144.43	141.50	-21	2,908	-0.72%
2022/03/22	4	143.00	0	0.00	142.00	4	2,880	0.14%
2022/03/21	20	141.90	6	142.58	142.50	14	2,863	0.49%
2022/03/18	0	0.00	1	137.00	137.50	-1	2,803	-0.04%
2022/03/17	0	0.00	1	134.50	134.00	-1	2,813	-0.04%
2022/03/16	0	0.00	1	130.50	127.50	-1	2,812	-0.04%
2022/03/15	3	132.00	5	128.00	128.50	-2	2,829	-0.07%
2022/03/14	1	140.00	0	0.00	134.50	1	2,841	0.04%
2022/03/11	4	142.50	4	139.50	139.50	0	2,936	0.00%
2022/03/10	3	140.33	5	141.90	142.50	-2	2,953	-0.07%
2022/03/09	4	136.63	0	0.00	136.00	4	2,969	0.13%
2022/03/08	5	139.00	2	136.25	133.50	3	2,981	0.10%
2022/03/07	2	134.00	8	134.06	132.50	-6	2,940	-0.20%
2022/03/04	2	142.00	1	139.00	139.00	1	2,947	0.03%
2022/03/03	15	141.80	8.1	143.69	141.50	6.9	2,945	0.23%
2022/03/02	2	134.75	3	134.67	137.00	-1	2,795	-0.04%
2022/03/01	19	131.50	20	137.98	138.00	-1	2,791	-0.04%
2022/02/24	1.1	137.36	3	135.00	133.50	-1.9	2,825	-0.07%
2022/02/22	2	140.75	1	140.00	141.00	1	2,994	0.03%
2022/02/21	1	146.00	1	145.50	146.50	0	3,033	0.00%
2022/02/17	0.2	144.00	1	143.00	142.50	-0.8	3,284	-0.02%
2022/02/16	27	142.44	28	142.70	142.00	-1	3,439	-0.03%
2022/02/15	2	144.00	0	0.00	143.50	2	3,473	0.06%
2022/02/14	5.1	145.48	2.2	147.05	145.50	2.9	3,525	0.08%
2022/02/11	1	153.00	1.4	151.64	152.00	-0.4	3,575	-0.01%
2022/02/10	2	156.50	0	0.00	157.00	2	3,630	0.06%
2022/02/09	1.1	157.62	1	159.00	159.00	0.1	3,691	0.00%
2022/02/08	8	158.06	8	158.31	156.50	0	3,785	0.00%
2022/02/07	1	152.00	1	152.00	154.00	0	3,969	0.00%
2022/01/26	1	151.50	4	151.00	150.50	-3	4,142	-0.07%
2022/01/25	0.2	151.00	3	147.00	147.00	-2.8	4,416	-0.06%
2022/01/24	0	0.00	1	150.00	150.50	-1	4,453	-0.02%
2022/01/21	2	145.50	1	147.00	148.00	1	4,711	0.02%
2022/01/19	5	146.50	5	142.30	146.50	0	4,840	0.00%
2022/01/18	1	146.00	3	148.17	148.00	-2	4,846	-0.04%
2022/01/17	2.4	146.13	1	146.50	146.50	1.4	4,902	0.03%
2022/01/14	1	140.50	1	144.50	144.00	0	5,045	0.00%
2022/01/13	2	145.25	2	142.00	143.00	0	5,162	0.00%
2022/01/12	1	150.00	2	149.25	148.50	-1	5,358	-0.02%
2022/01/11	2	148.25	3	145.33	144.50	-1	5,399	-0.02%
2022/01/10	2	152.00	2	151.00	151.50	0	5,417	0.00%
2022/01/07	14	155.11	9	151.67	151.00	5	5,465	0.09%
2022/01/06	4.2	160.36	9	160.17	160.00	-4.9	5,503	-0.09%
2022/01/05	9	166.67	15.7	169.11	164.00	-6.7	5,524	-0.12%
2022/01/04	22	173.36	11.2	175.79	170.50	10.8	5,517	0.20%
2022/01/03	14.3	172.63	81.2	170.63	171.00	-66.9	5,518	-1.21%
2021/12/30	101.5	175.38	36.3	174.92	175.50	65.2	5,542	1.18%	大買/
2021/12/29	1	163.00	0.5	162.50	163.00	0.5	5,447	0.01%
2021/12/28	2	161.50	0	0.00	161.00	2	5,540	0.04%
2021/12/27	1	161.50	4	162.50	160.00	-3	5,616	-0.05%
2021/12/24	4	162.00	0	0.00	162.00	4	5,646	0.07%
2021/12/23	1	159.00	3	161.50	160.00	-2	5,706	-0.04%
2021/12/22	20	161.43	7	159.57	159.50	13	5,713	0.23%
2021/12/21	1	162.50	0	160.50	162.50	1	5,707	0.02%
2021/12/20	0	0.00	2	158.00	159.00	-2	5,705	-0.04%
2021/12/17	0	159.50	0	0.00	156.50	0	5,707	0.00%
2021/12/16	1	162.00	5	161.20	160.50	-4	5,695	-0.07%
2021/12/15	1	157.50	1	160.00	159.00	0	5,719	0.00%
2021/12/14	0	0.00	6	158.00	157.50	-6	5,747	-0.10%
2021/12/13	0.1	161.00	2	159.50	159.00	-1.9	5,751	-0.03%
2021/12/10	3	158.50	1	157.50	157.50	2	5,732	0.03%
2021/12/09	4	161.25	1	162.00	160.00	3	5,726	0.05%
2021/12/08	2	165.25	5	166.10	166.00	-3	5,707	-0.05%
2021/12/07	33	167.52	27	165.09	163.50	6	5,683	0.11%
2021/12/06	0	162.00	2	161.50	163.50	-2	5,595	-0.04%
2021/12/03	5	157.80	6	159.25	164.00	-1	5,620	-0.02%
2021/12/02	8	156.13	7	159.43	155.00	1	5,720	0.02%
2021/12/01	2	157.75	3	160.00	160.50	-1	5,784	-0.02%
2021/11/30	2	162.99	2	161.75	163.00	0	5,790	0.00%
2021/11/29	2	162.50	0	0.00	163.00	2	5,809	0.03%
2021/11/26	4	157.25	4	159.50	158.00	0	5,790	0.00%
2021/11/25	2	162.50	1	163.00	159.00	1	5,816	0.02%
2021/11/24	10.3	160.45	4	163.86	160.50	6.3	5,874	0.11%
2021/11/23	0	0.00	3	167.00	165.50	-3	5,849	-0.05%
2021/11/22	5	169.12	6	169.00	168.50	-1	5,885	-0.02%
2021/11/19	11	175.27	9.1	175.72	175.50	2	5,905	0.03%
2021/11/18	3	171.99	19	173.03	168.50	-16	5,937	-0.27%
2021/11/17	9	174.89	9	174.61	173.50	0	5,993	0.00%
2021/11/16	27	179.05	40.1	177.74	178.00	-13.1	6,090	-0.21%
2021/11/15	26	174.63	17.2	170.85	176.00	8.8	6,001	0.15%
2021/11/12	14	160.93	6	161.42	160.00	8	5,917	0.14%
2021/11/11	20	156.23	19	155.74	155.50	1	5,851	0.02%
2021/11/10	17	155.03	8	156.31	160.00	9	5,860	0.15%
2021/11/09	6.1	158.25	3	159.33	157.00	3.1	5,836	0.05%
2021/11/08	9	158.84	5	159.80	158.00	4	5,814	0.07%
2021/11/05	27	161.11	36	160.83	162.50	-9	5,772	-0.16%
2021/11/04	59	172.79	53	172.71	164.00	6	5,706	0.11%
2021/11/03	31.1	171.75	27	173.89	168.00	4.1	5,643	0.07%
2021/11/02	58.1	186.19	45	184.51	176.00	13	5,498	0.24%
2021/11/01	2	178.00	2	177.28	182.50	0	5,236	0.00%
2021/10/29	49	159.83	55	161.86	166.00	-6	5,187	-0.12%
2021/10/28	42	151.48	30.1	151.47	151.00	12	4,974	0.24%
2021/10/27	7	145.21	8	145.94	145.50	-1	4,911	-0.02%
2021/10/26	26	143.81	35	142.79	142.00	-9	4,927	-0.18%
2021/10/25	22	145.05	19	145.24	145.00	3	4,910	0.06%
2021/10/22	14	145.82	9	144.50	145.00	5	4,878	0.10%
2021/10/21	18	153.64	35	153.73	153.00	-17	4,795	-0.35%
2021/10/20	45	153.37	26.4	152.63	155.00	18.6	4,730	0.39%
2021/10/19	9	142.72	15	141.93	142.50	-6	4,641	-0.13%
2021/10/18	5	141.20	9	140.17	138.00	-4	4,732	-0.08%
2021/10/15	12	143.75	8	145.44	140.50	4	4,729	0.08%
2021/10/14	16	144.12	14	141.46	144.00	2	4,684	0.04%
2021/10/13	5	142.30	9	142.22	144.00	-4	4,640	-0.09%
2021/10/12	4	146.13	4	145.00	144.00	0	4,665	0.00%
2021/10/08	27	146.59	16	145.16	147.00	11	4,690	0.23%
2021/10/07	12	143.46	14	142.68	141.50	-2	4,626	-0.04%
2021/10/06	20	139.83	28.4	138.58	136.50	-8.4	4,565	-0.18%
2021/10/05	7	132.93	13	132.65	136.00	-6	4,512	-0.13%
2021/10/04	8	127.38	5	127.80	124.50	3	4,584	0.07%
2021/10/01	3	123.50	6	125.92	127.00	-3	4,628	-0.06%
2021/09/30	3	124.00	17	124.62	126.50	-14	4,739	-0.30%
2021/09/29	13	118.31	3	119.33	118.00	10	4,817	0.21%
2021/09/28	1	122.50	1	123.00	123.00	0	5,043	0.00%
2021/09/27	4	127.38	3.1	126.16	124.50	1	5,235	0.02%
2021/09/24	0	0.00	2	129.00	128.00	-2	5,344	-0.04%
2021/09/23	2	128.00	2	129.00	128.00	0	5,444	0.00%
2021/09/22	3	129.00	8	129.63	128.50	-5	5,532	-0.09%
2021/09/17	4	128.13	5.1	124.79	127.50	-1.1	5,592	-0.02%
2021/09/16	3	127.50	0	0.00	124.50	3	5,887	0.05%
2021/09/15	3	128.50	3	127.33	129.50	0	6,117	0.00%
2021/09/14	2	129.75	2	132.50	128.50	0	6,374	0.00%
2021/09/13	3	130.00	0	0.00	129.00	3	6,600	0.05%
2021/09/10	5	131.60	5	132.30	133.00	0	6,798	0.00%
2021/09/09	3	129.83	3	131.83	132.50	0	7,034	0.00%
2021/09/08	8.4	131.01	9	130.06	131.50	-0.6	7,268	-0.01%
2021/09/07	18	140.33	11	140.55	136.00	7	7,344	0.10%
2021/09/06	9	144.00	8	143.56	140.00	1	7,271	0.01%
2021/09/03	9	138.06	8	138.13	137.00	1	7,263	0.01%
2021/09/02	4.4	143.41	8	141.75	138.00	-3.6	7,297	-0.05%
2021/09/01	5	144.10	3	144.33	142.00	2	7,429	0.03%
2021/08/31	9	143.50	5	145.10	146.00	4	7,882	0.05%
2021/08/30	4	141.13	15	142.40	145.00	-11	8,275	-0.13%
2021/08/27	15	141.34	5.2	142.69	140.50	9.8	8,344	0.12%
2021/08/26	7.2	145.96	13	146.96	144.00	-5.8	8,363	-0.07%
2021/08/25	9	148.56	36	150.14	148.00	-27	8,369	-0.32%
2021/08/24	45.5	150.82	39	150.05	152.50	6.5	8,376	0.08%
2021/08/23	31.5	146.51	25	144.48	148.50	6.5	8,449	0.08%
2021/08/20	56	139.42	36	138.43	139.00	20	8,600	0.23%
2021/08/19	22	139.48	21.2	139.21	137.00	0.8	8,552	0.01%
2021/08/18	17	130.62	17.1	131.58	135.50	-0.1	8,485	0.00%
2021/08/17	2	130.00	6	127.75	126.00	-4	8,557	-0.05%
2021/08/16	4.1	133.68	11	132.59	131.50	-6.9	8,638	-0.08%
2021/08/13	7	138.86	4	136.88	138.00	3	8,610	0.03%
2021/08/12	11.5	141.91	15	142.57	142.50	-3.5	8,570	-0.04%
2021/08/11	4	139.38	3.2	139.06	135.00	0.8	8,530	0.01%
2021/08/10	7	143.50	10	143.20	142.00	-3	8,520	-0.04%
2021/08/09	14	148.25	36.1	151.51	143.50	-22.1	8,515	-0.26%
2021/08/06	18	150.97	4	151.75	149.00	14	8,443	0.17%
2021/08/05	2.1	149.69	5	151.20	151.50	-2.9	8,442	-0.03%
2021/08/04	3	150.67	9	147.89	147.00	-6	8,476	-0.07%
2021/08/03	18	151.75	16.2	151.50	151.50	1.8	8,520	0.02%
2021/08/02	8	149.75	0	151.00	151.50	8	8,521	0.09%
2021/07/30	13	144.96	11	151.73	143.50	2	8,526	0.02%
2021/07/29	12.1	138.21	25	138.58	143.00	-12.9	8,495	-0.15%
2021/07/28	8	135.81	21.1	140.13	134.50	-13.1	8,510	-0.15%
2021/07/27	20.8	150.13	23	149.09	147.50	-2.2	8,518	-0.03%
2021/07/26	11	150.23	15.5	151.45	150.00	-4.5	8,508	-0.05%
2021/07/23	55.7	154.23	4	150.63	149.50	51.7	8,487	0.61%
2021/07/22	39	154.63	58.2	155.98	159.00	-19.1	8,359	-0.23%
2021/07/21	22	143.84	20	144.28	145.50	2	8,271	0.02%
2021/07/20	14	141.43	6	143.08	140.00	8	8,312	0.10%
2021/07/19	14	144.43	19.2	145.71	141.50	-5.2	8,416	-0.06%
2021/07/16	27	145.26	57.3	144.28	146.50	-30.3	8,623	-0.35%
2021/07/15	50	140.46	69	140.40	139.50	-19	8,627	-0.22%
2021/07/14	68.3	142.44	14.2	143.55	143.00	54.1	8,678	0.62%
2021/07/13	18.1	148.47	15	146.63	142.50	3.1	8,847	0.03%
2021/07/12	11	155.45	15.1	154.74	152.00	-4.1	8,936	-0.05%
2021/07/09	44	151.36	64.3	149.71	149.50	-20.3	8,853	-0.23%
2021/07/08	30	145.35	18	147.97	145.00	12	8,702	0.14%
2021/07/07	33.1	146.39	35	146.39	143.50	-1.9	8,617	-0.02%
2021/07/06	34	141.40	31	140.07	142.00	3	8,494	0.04%
2021/07/05	51	142.75	122.1	137.72	145.00	-71.1	8,401	-0.85%	大賣/
2021/07/02	28	131.66	16	129.19	132.00	12	8,192	0.15%
2021/07/01	74	121.80	34	123.00	121.00	40	8,025	0.50%
2021/06/30	49.1	125.14	19	130.87	125.50	30.1	7,926	0.38%
2021/06/29	17	127.32	54	129.19	127.00	-37	7,836	-0.47%
2021/06/28	29	128.29	28.1	128.33	130.00	0.9	7,752	0.01%
2021/06/25	99.6	135.51	72.1	136.76	132.00	27.4	7,705	0.36%
2021/06/24	26	133.42	86.2	134.17	134.50	-60.2	7,410	-0.81%
2021/06/23	21	124.71	28	125.09	127.00	-7	7,201	-0.10%
2021/06/22	31	115.66	27	117.04	119.00	4	6,966	0.06%
2021/06/21	23.5	114.04	49	112.25	110.50	-25.5	6,766	-0.38%
2021/06/18	42	110.68	27	111.02	111.00	15	6,583	0.23%
2021/06/17	30	107.52	30.1	107.02	110.00	-0.1	6,356	0.00%
2021/06/16	39	100.57	79	100.70	100.00	-40	6,132	-0.65%
2021/06/15	34	97.33	21	95.92	97.50	13	6,079	0.21%
2021/06/11	3	94.77	34	94.97	95.00	-31	6,031	-0.51%
2021/06/10	105	91.86	9	92.63	92.10	96	5,992	1.60%	大買/
2021/06/09	41	94.15	51	94.14	92.00	-10	5,944	-0.17%
2021/06/08	110	101.94	70	99.71	96.10	40	5,814	0.69%	大買/
2021/06/07	106	104.74	112.1	104.32	106.50	-6.1	5,407	-0.11%	大買/大賣/
2021/06/04	22	98.00	42	94.96	97.20	-20	5,012	-0.40%
2021/06/03	42	94.66	91	95.21	93.80	-49	4,912	-1.00%
2021/06/02	16	96.49	19	97.16	96.00	-3	4,881	-0.06%
2021/06/01	16	96.88	41	96.53	98.00	-25	4,836	-0.52%
2021/05/31	62	97.68	38.1	97.17	97.10	24	4,736	0.51%
2021/05/28	141	96.33	65.7	95.87	94.20	75.3	4,545	1.66%	大買/
2021/05/27	4	91.75	11	90.57	92.30	-7	4,312	-0.16%
2021/05/26	1.2	90.40	4	91.23	88.40	-2.8	4,238	-0.07%
2021/05/25	28	90.38	15	89.63	90.00	13	4,214	0.31%
2021/05/24	2	85.75	37	86.34	89.90	-35	4,091	-0.86%
2021/05/21	5	82.48	3	83.93	82.80	2	4,042	0.05%
2021/05/18	1	79.20	4	79.50	82.50	-3	4,150	-0.07%
2021/05/17	6	75.93	4	78.03	75.00	2	4,199	0.05%
2021/05/14	3	79.27	18	81.34	82.00	-15	4,188	-0.36%
2021/05/13	1	77.00	1	76.10	75.60	0	4,107	0.00%
2021/05/12	31	79.25	18	80.37	77.00	13	4,151	0.31%
2021/05/11	5	84.26	11	83.61	80.50	-6	4,103	-0.15%
2021/05/10	3	86.07	10	87.31	87.40	-7	4,069	-0.17%
2021/05/07	5	81.84	35	81.88	83.50	-30	4,060	-0.74%
2021/05/06	2	77.75	5	77.50	77.40	-3	4,074	-0.07%
2021/05/05	13.5	78.31	3	77.20	76.30	10.5	4,123	0.25%
2021/05/04	58	78.31	3	81.03	81.80	55	4,137	1.33%
2021/05/03	5	86.50	12	84.55	82.20	-7	4,145	-0.17%
2021/04/29	8	90.48	8	90.20	89.00	0	4,131	0.00%
2021/04/28	3	92.37	12	92.58	92.90	-9	4,198	-0.21%
2021/04/27	20.7	93.45	10.3	94.06	92.00	10.4	4,508	0.23%
2021/04/26	15	95.04	20	95.28	95.90	-5	4,585	-0.11%
2021/04/23	37	93.56	24.1	94.15	93.20	12.9	4,548	0.28%
2021/04/22	31.7	93.97	72.2	95.41	91.10	-40.5	4,485	-0.90%
2021/04/21	22	92.69	3	93.13	91.00	19	4,340	0.44%
2021/04/20	18.1	94.33	16.5	94.69	94.20	1.6	4,300	0.04%
2021/04/19	24	94.49	91.6	93.92	92.90	-67.6	4,237	-1.60%
2021/04/16	22	87.63	22.5	88.23	88.30	-0.5	4,072	-0.01%
2021/04/15	0	0.00	10	83.04	83.30	-10	3,946	-0.25%
2021/04/14	3	80.50	0	0.00	79.90	3	3,974	0.08%
2021/04/13	2	81.20	5	83.72	80.90	-3	4,114	-0.07%
2021/04/12	6.1	82.62	1	82.10	82.30	5.1	4,193	0.12%
2021/04/09	14	82.27	3	81.47	81.80	11	4,483	0.25%
2021/04/08	13	83.75	3.2	83.56	84.20	9.8	4,688	0.21%
2021/04/07	3	82.00	4	82.50	83.10	-1	4,966	-0.02%
2021/04/06	1	81.80	6	81.55	81.20	-5	5,057	-0.10%
2021/04/01	1	80.80	0	0.00	80.50	1	5,087	0.02%
2021/03/31	0	0.00	1	82.00	81.60	-1	5,108	-0.02%
2021/03/29	2	81.25	5.2	81.42	80.60	-3.1	5,071	-0.06%
2021/03/26	2	79.40	2.3	79.61	79.80	-0.3	5,053	-0.01%
2021/03/25	13	77.05	1.6	77.95	77.20	11.4	5,025	0.23%
2021/03/24	17	78.34	3	78.60	78.20	14	5,000	0.28%
2021/03/23	3	80.40	2	80.40	79.50	1	4,982	0.02%
2021/03/22	5	80.66	4	80.83	80.50	1	4,972	0.02%
2021/03/19	11	81.10	0	0.00	81.50	11	4,954	0.22%
2021/03/18	7	81.76	5	82.32	83.30	2	4,923	0.04%
2021/03/17	10	80.00	0	0.00	80.30	10	4,860	0.21%
2021/03/16	3	80.30	2	79.80	79.80	1	4,834	0.02%
2021/03/15	1	80.90	0	0.00	80.90	1	4,801	0.02%
2021/03/12	4	81.30	2	82.00	81.70	2	4,809	0.04%
2021/03/11	4	80.63	3	81.50	81.80	1	4,787	0.02%
2021/03/10	1.5	80.83	2	80.20	79.00	-0.5	4,744	-0.01%
2021/03/09	12	79.73	6	79.85	79.30	6	4,754	0.13%
2021/03/05	3	84.27	2	84.90	84.00	1	4,717	0.02%
2021/03/04	3	86.87	3	86.20	85.80	0	4,786	0.00%
2021/03/03	1	87.70	1	87.90	87.40	0	4,911	0.00%
2021/03/02	3	89.17	0	0.00	86.50	3	4,961	0.06%
2021/02/26	2	87.05	3	87.33	88.80	-1	4,943	-0.02%
2021/02/25	2	88.70	1	90.00	87.00	1	4,924	0.02%
2021/02/24	2.5	90.44	2	90.95	88.30	0.5	4,918	0.01%
2021/02/23	4	90.43	5	92.14	90.00	-1	4,933	-0.02%
2021/02/22	6	92.52	11.2	93.06	93.80	-5.2	4,879	-0.11%
2021/02/19	5	89.82	6.1	91.25	90.20	-1.1	4,840	-0.02%
2021/02/18	6	87.42	9.2	88.47	90.00	-3.2	4,798	-0.07%
2021/02/17	7	83.07	19.4	83.94	86.20	-12.4	4,767	-0.26%
2021/02/05	8	80.34	3.2	79.66	79.90	4.8	4,732	0.10%
2021/02/04	4.1	81.23	2	81.20	81.20	2.1	4,700	0.04%
2021/02/03	10	82.25	24.4	83.19	81.20	-14.4	4,698	-0.31%
2021/02/02	18.5	82.37	3	82.30	82.50	15.5	4,645	0.33%
2021/02/01	3	82.80	10	81.60	82.00	-7	4,650	-0.15%
2021/01/29	4.6	87.47	18	86.28	83.20	-13.4	4,617	-0.29%
2021/01/28	13	89.79	8	89.26	88.20	5	4,558	0.11%
2021/01/27	21.2	91.78	19	91.28	92.30	2.2	4,498	0.05%
2021/01/26	12.1	92.05	11	93.48	91.00	1.1	4,430	0.02%
2021/01/25	12	92.96	10	92.36	91.60	2	4,378	0.05%
2021/01/22	7	91.39	30	90.99	91.00	-23	4,313	-0.53%
2021/01/21	69	91.00	10	92.42	90.00	59	4,267	1.38%
2021/01/20	62.1	94.80	38	94.88	90.40	24.1	4,163	0.58%
2021/01/19	15	94.28	29	94.93	96.90	-14	3,812	-0.37%
2021/01/18	10	87.26	11	86.15	88.10	-1	3,630	-0.03%
2021/01/15	26	88.19	12	87.96	87.00	14	3,578	0.39%
2021/01/14	35	89.71	21	89.82	91.00	14	3,513	0.40%
2021/01/13	5	87.00	1	87.80	86.70	4	3,406	0.12%
2021/01/12	9	86.54	5	86.50	86.50	4	3,380	0.12%
2021/01/11	13	89.75	7	89.66	89.80	6	3,326	0.18%
2021/01/08	6	87.17	12	87.53	86.50	-6	3,241	-0.19%
2021/01/07	22	90.10	25	90.84	88.90	-3	3,185	-0.09%
2021/01/06	29	90.57	17	97.68	89.90	12	3,115	0.39%
2021/01/05	23	97.67	32	99.17	96.70	-9	2,960	-0.31%
2021/01/04	66	99.40	31	101.10	97.70	35	2,853	1.23%
2020/12/31	35	95.77	48	95.00	98.20	-13	2,580	-0.50%
2020/12/30	44	89.09	30	89.79	89.30	14	2,339	0.60%
2020/12/29	12	83.41	29	82.92	86.30	-17	2,108	-0.81%
2020/12/28	18	78.07	9	79.06	78.50	9	2,025	0.44%
2020/12/25	3	77.10	7	76.90	77.00	-4	2,002	-0.20%
2020/12/24	1	73.10	1	74.01	73.80	0	1,983	0.00%
2020/12/23	0	0.00	1	73.20	73.20	-1	1,995	-0.05%
2020/12/22	2	73.65	1	74.30	71.50	1	1,991	0.05%
2020/12/18	1	77.20	1	75.40	75.40	0	2,010	0.00%
2020/12/17	4	76.38	1	78.80	76.70	3	2,038	0.15%
2020/12/16	0	0.00	2	78.00	77.80	-2	2,076	-0.10%
2020/12/14	1	77.10	0	0.00	76.90	1	2,098	0.05%
2020/12/11	4	76.35	1	76.50	76.10	3	2,155	0.14%
2020/12/10	1	78.10	2	78.50	77.60	-1	2,244	-0.04%
2020/12/09	2	79.85	3	80.67	79.90	-1	2,265	-0.04%
2020/12/08	9	79.91	1	79.40	79.50	8	2,287	0.35%
2020/12/07	1	78.70	0	0.00	80.00	1	2,347	0.04%
2020/12/04	1	79.20	4	80.80	80.00	-3	2,387	-0.13%
2020/12/03	3	79.17	11	80.13	78.90	-8	2,369	-0.34%
2020/12/01	0	0.00	1	78.30	78.80	-1	2,288	-0.04%
2020/11/30	7	77.30	9	77.29	79.70	-2	2,265	-0.09%
2020/11/27	26	74.50	26	74.85	74.00	0	2,154	0.00%
2020/11/26	18	73.16	12	73.89	74.90	6	2,013	0.30%
2020/11/25	2	69.20	0	0.00	68.10	2	1,949	0.10%
2020/11/24	0	0.00	2	69.30	68.90	-2	1,927	-0.10%
2020/11/23	1	71.90	4	71.00	69.70	-3	1,914	-0.16%
2020/11/20	6	69.80	5	69.18	70.30	1	1,885	0.05%
2020/11/19	0	0.00	3	67.90	67.60	-3	1,838	-0.16%
2020/11/18	8	68.43	3	68.70	68.20	5	1,828	0.27%
2020/11/17	1	66.00	0	0.00	65.80	1	1,785	0.06%
2020/11/16	1	66.90	1	67.50	67.30	0	1,768	0.00%
2020/11/13	5	66.00	8	65.68	64.70	-3	1,730	-0.17%
2020/11/12	0	0.00	1	66.00	65.60	-1	1,683	-0.06%
2020/11/11	8	65.44	7	66.80	65.90	1	1,678	0.06%
2020/11/10	1	66.50	7	66.27	66.50	-6	1,655	-0.36%
2020/11/09	4	65.30	9	63.74	65.20	-5	1,618	-0.31%
2020/11/06	3	60.83	0	0.00	60.60	3	1,579	0.19%
2020/11/05	2	61.50	0	61.90	61.60	2	1,578	0.12%
2020/11/04	0	0.00	2	63.05	62.60	-2	1,572	-0.13%
2020/11/03	3	63.40	0	0.00	62.60	3	1,563	0.19%
2020/11/02	3	62.93	7	62.79	63.40	-4	1,540	-0.26%
2020/10/30	1	60.70	3	61.70	60.30	-2	1,506	-0.13%
2020/10/29	0	0.00	1	58.70	59.30	-1	1,485	-0.07%
2020/10/28	5	59.08	2	59.20	58.80	3	1,478	0.20%
2020/10/26	1	61.50	4	62.90	60.90	-3	1,462	-0.21%
2020/10/23	1	61.50	1	61.30	62.10	0	1,459	0.00%
2020/10/22	2	61.30	3	61.47	60.40	-1	1,460	-0.07%
2020/10/21	4	61.98	0	0.00	61.90	4	1,445	0.28%
2020/10/20	2	63.70	0	0.00	62.90	2	1,434	0.14%
2020/10/19	6	63.37	0	0.00	62.70	6	1,417	0.42%
2020/10/16	2	63.85	4	64.33	63.20	-2	1,411	-0.14%
2020/10/15	2	63.60	3	63.40	63.10	-1	1,402	-0.07%
2020/10/14	0	0.00	8	64.21	65.50	-8	1,384	-0.58%
2020/10/13	1	63.70	3	63.37	63.40	-2	1,355	-0.15%
2020/10/12	2	63.25	1	63.30	63.00	1	1,342	0.07%
2020/10/08	8	64.50	7	63.27	63.10	1	1,331	0.08%
2020/10/07	5	63.38	3	63.47	63.80	2	1,284	0.16%
2020/10/06	24	62.39	25	62.89	63.90	-1	1,256	-0.08%
2020/10/05	22	60.31	29	60.98	61.70	-7	1,163	-0.60%
2020/09/30	3	58.47	2	58.65	58.70	1	1,114	0.09%
2020/09/29	2	56.45	23	57.20	58.00	-21	1,088	-1.93%
2020/09/28	3	56.57	29	56.99	55.10	-26	1,067	-2.44%
2020/09/25	2	56.00	4	55.58	55.10	-2	1,053	-0.19%
2020/09/24	2	56.85	1	56.20	55.60	1	1,040	0.10%
2020/09/23	10	59.00	0	0.00	58.30	10	1,018	0.98%
2020/09/22	2	59.35	0	0.00	59.40	2	1,002	0.20%
2020/09/21	3	59.80	3	60.60	60.80	0	970	0.00%
2020/09/18	6	59.20	8	58.96	58.70	-2	916	-0.22%
2020/09/17	0	0.00	0	58.40	58.00	0	894	0.00%
2020/09/16	38	57.20	9	58.22	58.70	29	873	3.32%
2020/09/15	22	57.73	43	57.47	57.30	-21	809	-2.59%
2020/09/14	7	54.69	5	55.22	54.20	2	709	0.28%
2020/09/11	15	53.89	2	53.75	53.70	13	681	1.91%
2020/09/10	21	54.60	9	54.04	55.10	12	637	1.88%
2020/09/09	9	51.60	15	52.30	53.30	-6	547	-1.10%
2020/09/08	2	48.40	1	48.20	49.00	1	477	0.21%
2020/09/07	0	0.00	1	48.95	47.50	-1	472	-0.21%
2020/09/03	0	0.00	5	48.33	47.50	-5	482	-1.04%
2020/08/31	1	47.75	0	0.00	47.70	1	519	0.19%
2020/08/28	0	0.00	1	47.30	46.90	-1	597	-0.17%
2020/08/26	0	0.00	3	47.05	47.35	-3	620	-0.48%
2020/08/21	2	45.40	0	0.00	45.40	2	621	0.32%
2020/08/20	2	43.43	0	0.00	44.20	2	622	0.32%
2020/08/19	0	0.00	1	47.70	47.10	-1	619	-0.16%
2020/08/17	0	0.00	2	48.30	48.30	-2	619	-0.32%
2020/08/14	1	45.95	0	0.00	46.00	1	609	0.16%
2020/08/12	0	45.75	0	0.00	45.55	0	625	0.00%
2020/08/10	3	46.57	0	0.00	46.80	3	629	0.48%
2020/08/07	0	0.00	6	46.40	46.75	-6	640	-0.94%
2020/08/04	0	0.00	49	45.63	45.70	-49	666	-7.35%
2020/07/29	26	46.65	6	46.20	47.00	20	697	2.87%
2020/07/28	0	0.00	3	46.45	46.35	-3	700	-0.43%
2020/07/27	1	48.20	0	0.00	48.20	1	703	0.14%
2020/07/23	1	49.95	0	0.00	49.95	1	698	0.14%
2020/07/20	6	48.28	0	0.00	48.30	6	688	0.87%
2020/07/16	6	49.09	0	0.00	49.00	6	692	0.87%
2020/07/15	0	0.00	1	50.00	49.20	-1	689	-0.14%
2020/07/13	7	49.00	0	0.00	49.00	7	698	1.00%
2020/07/10	1	48.90	0	0.00	48.65	1	706	0.14%
2020/07/09	1	50.10	8	49.90	49.95	-7	707	-0.99%
2020/07/08	10	49.87	0	0.00	50.30	10	705	1.42%
2020/07/06	0	0.00	4	49.75	49.75	-4	702	-0.57%
2020/07/03	6	49.05	0	0.00	49.10	6	699	0.86%
2020/07/02	2	49.30	0	0.00	49.40	2	704	0.28%
2020/07/01	6	49.08	5	49.12	49.25	1	700	0.14%
2020/06/30	3	47.85	0	0.00	48.25	3	695	0.43%
2020/06/24	3	48.53	0	0.00	48.45	3	697	0.43%
2020/06/22	1	48.20	0	0.00	48.85	1	707	0.14%
2020/06/18	1	48.70	0	0.00	48.45	1	713	0.14%
2020/06/17	1	49.40	2	49.40	49.20	-1	707	-0.14%
2020/06/12	2	48.23	0	0.00	49.55	2	728	0.27%
2020/06/11	1	50.10	0	0.00	49.85	1	730	0.14%
2020/06/09	2	52.55	0	0.00	52.30	2	768	0.26%
2020/06/08	1	52.10	2	51.70	51.70	-1	771	-0.13%
2020/06/05	2	52.00	2	53.50	52.90	0	760	0.00%
2020/06/04	5	53.40	5	53.44	53.40	0	740	0.00%
2020/06/03	0	0.00	3	50.17	50.70	-3	662	-0.45%
2020/06/02	1	46.10	0	0.00	46.15	1	646	0.15%
2020/06/01	3	45.50	0	0.00	45.55	3	642	0.47%
2020/05/27	1	45.15	0	0.00	45.15	1	645	0.15%
2020/05/26	0	0.00	2	45.05	45.00	-2	647	-0.31%
2020/05/25	1	44.25	0	0.00	44.25	1	639	0.16%
2020/05/22	2	43.80	0	0.00	43.65	2	638	0.31%
2020/05/15	0	0.00	1	44.00	43.95	-1	634	-0.16%
2020/05/14	1	44.85	0	0.00	44.25	1	630	0.16%
2020/05/12	4	45.64	0	0.00	45.50	4	609	0.66%
2020/05/11	10	46.00	0	0.00	46.25	10	597	1.67%
2020/05/06	0	0.00	1	45.05	45.15	-1	577	-0.17%
2020/05/05	1	46.45	0	0.00	46.25	1	573	0.17%
2020/04/09	3	43.48	2	43.10	43.10	1	581	0.17%
2020/04/08	0	0.00	5	42.82	42.75	-5	592	-0.84%
2020/04/07	0	0.00	2	39.55	40.20	-2	589	-0.34%
2020/03/27	5	38.89	0	0.00	38.25	5	588	0.85%
2020/03/25	3	37.47	5	37.23	37.50	-2	620	-0.32%
2020/03/24	0	0.00	1	34.85	35.00	-1	620	-0.16%
2020/03/23	5	34.09	3	35.37	33.80	2	628	0.32%
2020/03/20	5	36.61	0	0.00	36.20	5	631	0.79%
2020/03/13	1	45.25	0	0.00	44.75	1	584	0.17%
2020/03/12	0	0.00	9	52.29	49.25	-9	545	-1.65%
2020/03/11	1	55.50	0	0.00	54.70	1	532	0.19%
2020/03/10	3	55.30	1	55.80	56.50	2	528	0.38%
2020/03/09	1	56.50	0	0.00	56.00	1	522	0.19%
2020/03/04	2	58.05	0	0.00	58.00	2	507	0.39%
2020/02/27	1	60.00	0	0.00	59.10	1	496	0.20%
2020/02/25	1	59.50	0	0.00	60.40	1	493	0.20%
2020/02/24	0	0.00	1	61.10	60.90	-1	493	-0.20%
2020/02/18	1	62.50	0	0.00	62.40	1	521	0.19%
2020/02/17	0	0.00	0	63.10	63.50	0	515	0.00%
2020/02/11	1	62.90	0	0.00	63.00	1	519	0.19%
2020/02/10	1	63.20	1	62.40	63.20	0	519	0.00%
2020/02/07	1	63.20	0	0.00	62.80	1	520	0.19%
2020/02/06	0	0.00	1	65.30	65.30	-1	520	-0.19%
2020/02/05	0	0.00	1	62.70	62.30	-1	513	-0.19%
2020/02/03	1	59.90	0	0.00	60.50	1	509	0.20%
2020/01/31	1	62.80	0	0.00	62.20	1	502	0.20%
2020/01/30	1	61.70	0	0.00	62.20	1	503	0.20%
2020/01/20	1	68.20	0	0.00	68.00	1	493	0.20%
2020/01/17	1	68.50	1	68.50	68.40	0	490	0.00%
2020/01/16	2	69.55	1	69.30	68.90	1	488	0.20%
2020/01/15	4	68.35	0	0.00	68.90	4	478	0.84%
2020/01/14	1	66.30	0	0.00	67.10	1	457	0.22%
2020/01/13	1	65.40	0	0.00	65.60	1	456	0.22%
2020/01/08	0	0.00	1	64.20	64.30	-1	469	-0.21%
2020/01/03	0	0.00	1	66.50	67.50	-1	462	-0.22%
2020/01/02	1	66.00	2	67.10	68.00	-1	453	-0.22%
2019/12/31	0	0.00	2	64.90	64.90	-2	432	-0.46%
2019/12/30	0	0.00	2	66.00	65.40	-2	425	-0.47%
2019/12/27	0	0.00	1	66.40	66.50	-1	419	-0.24%
2019/12/26	0	0.00	5	66.90	67.10	-5	418	-1.20%
2019/12/25	0	0.00	17	67.50	66.70	-17	417	-4.08%
2019/12/24	0	0.00	1	67.60	67.50	-1	413	-0.24%
2019/12/23	7	68.43	6	68.10	68.00	1	403	0.25%
2019/12/20	9	67.90	8	68.03	67.00	1	386	0.26%
2019/12/18	19	66.06	15	66.00	66.00	4	348	1.15%
2019/12/16	0	0.00	1	63.50	64.60	-1	338	-0.30%
2019/12/13	0	0.00	1	63.50	62.60	-1	328	-0.30%
2019/12/12	0	0.00	1	63.00	62.90	-1	331	-0.30%
2019/12/06	0	0.00	1	62.10	62.10	-1	350	-0.29%
2019/12/02	1	60.40	0	0.00	60.50	1	387	0.26%
2019/11/29	1	61.30	0	0.00	61.00	1	396	0.25%
2019/11/22	1	62.20	1	62.10	62.00	0	435	0.00%
2019/11/20	3	64.30	3	64.00	63.30	0	447	0.00%
2019/11/19	8	64.54	12	63.89	63.70	-4	441	-0.91%
2019/11/12	1	59.80	0	0.00	60.00	1	434	0.23%
2019/11/11	1	60.20	0	0.00	60.10	1	435	0.23%
2019/11/05	0	0.00	59	62.52	62.50	-59	444	-13.29%
2019/11/04	0	0.00	2	63.20	63.10	-2	447	-0.45%
2019/11/01	0	0.00	1	62.90	62.70	-1	453	-0.22%
2019/10/30	4	62.65	0	0.00	62.80	4	474	0.84%
2019/10/29	4	62.55	2	63.45	62.20	2	486	0.41%
2019/10/25	0	0.00	1	62.10	62.00	-1	510	-0.20%
2019/10/22	1	60.90	0	0.00	61.20	1	607	0.16%
2019/10/18	1	61.00	0	0.00	62.40	1	622	0.16%
2019/10/17	2	60.00	0	0.00	60.60	2	615	0.32%
2019/10/09	2	60.10	0	0.00	60.10	2	613	0.33%
2019/10/07	0	0.00	40	61.50	61.90	-40	608	-6.57%
2019/10/03	1	61.60	0	0.00	61.60	1	619	0.16%
2019/09/25	1	64.20	0	0.00	63.20	1	640	0.16%
2019/09/20	10	65.60	14	66.00	66.00	-4	635	-0.63%
2019/09/19	0	0.00	14	65.45	65.70	-14	629	-2.23%
2019/09/18	0	0.00	3	66.40	66.20	-3	619	-0.48%
2019/09/12	40	67.39	25	67.40	67.30	15	611	2.45%
2019/09/11	0	0.00	1	67.00	67.20	-1	605	-0.17%
2019/09/09	0	0.00	11	66.28	66.40	-11	587	-1.87%
2019/09/06	0	0.00	5	65.84	65.90	-5	575	-0.87%
2019/09/05	0	0.00	15	65.41	64.90	-15	568	-2.64%
2019/09/04	10	65.70	6	65.43	65.40	4	562	0.71%
2019/09/03	1	64.70	11	64.93	64.80	-10	551	-1.81%
2019/09/02	32	64.70	8	65.05	64.70	24	544	4.41%
2019/08/30	0	0.00	7	62.00	61.70	-7	517	-1.35%
2019/08/29	0	0.00	2	60.70	60.00	-2	508	-0.39%
2019/08/26	1	59.00	1	60.60	60.90	0	504	0.00%
2019/08/23	0	0.00	3	60.57	60.60	-3	500	-0.60%
2019/08/19	1	57.70	0	0.00	58.20	1	488	0.20%
2019/08/15	2	57.00	0	0.00	57.00	2	485	0.41%
2019/08/07	5	60.40	1	60.30	59.60	4	488	0.82%
2019/08/06	1	58.40	0	0.00	59.60	1	489	0.20%
2019/08/05	1	60.00	0	0.00	60.30	1	490	0.20%
2019/08/02	2	60.55	0	0.00	60.50	2	488	0.41%
2019/08/01	2	62.40	0	0.00	62.00	2	483	0.41%
2019/07/31	1	63.70	0	0.00	63.70	1	475	0.21%
2019/07/30	1	66.60	0	0.00	66.50	1	465	0.21%
2019/07/29	1	66.80	1	67.10	66.70	0	461	0.00%
2019/07/26	1	67.80	1	69.50	67.10	0	452	0.00%
2019/07/25	5	69.24	1	68.90	69.00	4	433	0.92%
2019/07/24	107	69.41	8	69.71	69.90	99	430	22.98%	大買/
2019/07/23	10	65.54	12	66.79	67.70	-2	383	-0.52%
2019/07/22	0	0.00	5	64.60	64.40	-5	377	-1.33%
2019/07/18	1	64.40	0	0.00	64.30	1	395	0.25%
2019/07/17	0	0.00	1	66.00	65.30	-1	395	-0.25%
2019/07/09	2	64.50	1	66.20	64.60	1	421	0.24%
2019/07/04	7	66.57	0	0.00	66.40	7	427	1.64%
2019/07/02	1	66.60	1	67.20	66.70	0	440	0.00%
2019/06/28	0	0.00	1	63.70	64.40	-1	436	-0.23%
2019/06/25	0	0.00	1	65.20	64.50	-1	458	-0.22%
2019/06/19	0	0.00	2	65.65	65.50	-2	499	-0.40%
2019/06/17	0	0.00	3	66.00	65.70	-3	527	-0.57%
2019/06/10	0	0.00	1	64.00	63.90	-1	587	-0.17%
2019/05/28	1	61.70	0	0.00	64.10	1	625	0.16%
2019/05/20	1	63.10	0	0.00	62.40	1	686	0.15%
2019/05/13	2	66.45	0	0.00	65.50	2	767	0.26%
2019/05/10	1	67.30	0	0.00	67.30	1	789	0.13%
2019/05/09	1	69.00	0	0.00	67.70	1	789	0.13%
2019/05/08	1	69.00	2	69.50	69.40	-1	789	-0.13%
2019/05/07	0	0.00	1	68.20	68.40	-1	812	-0.12%
2019/05/06	3	67.17	0	0.00	67.10	3	839	0.36%
2019/05/03	1	69.00	0	0.00	69.10	1	832	0.12%
2019/05/02	0	0.00	1	69.60	69.60	-1	838	-0.12%
2019/04/30	0	0.00	5	69.26	69.90	-5	835	-0.60%
2019/04/29	1	67.10	0	0.00	67.50	1	823	0.12%
2019/04/26	2	67.85	0	0.00	67.20	2	825	0.24%
2019/04/25	5	69.70	0	0.00	69.10	5	828	0.60%
2019/04/23	0	0.00	5	71.10	71.10	-5	830	-0.60%
2019/04/22	0	0.00	1	71.30	71.80	-1	827	-0.12%
2019/04/19	1	70.80	0	0.00	71.00	1	829	0.12%
2019/04/16	1	71.40	0	0.00	71.20	1	825	0.12%
2019/04/15	2	71.20	1	72.30	72.20	1	824	0.12%
2019/04/10	0	0.00	202	71.33	72.00	-202	816	-24.74%	大賣/鉅額交易
2019/04/09	0	0.00	2	72.15	72.30	-2	808	-0.25%
2019/04/08	200	73.19	2	73.10	73.10	198	802	24.67%	大買/鉅額交易
2019/04/03	1	71.00	0	0.00	71.30	1	788	0.13%
2019/04/02	2	71.90	0	0.00	71.70	2	782	0.26%
2019/03/29	5	71.58	1	70.50	71.50	4	785	0.51%
2019/03/28	1	72.10	0	0.00	72.00	1	779	0.13%
2019/03/27	1	72.20	0	0.00	71.70	1	781	0.13%
2019/03/26	6	74.33	6	73.55	73.30	0	772	0.00%
2019/03/25	1	74.00	0	0.00	74.30	1	760	0.13%
2019/03/21	6	77.67	1	78.00	77.40	5	772	0.65%
2019/03/20	1	74.90	1	77.00	77.70	0	767	0.00%
2019/03/19	1	74.80	1	74.10	74.00	0	755	0.00%
2019/03/18	0	0.00	1	74.50	74.20	-1	755	-0.13%
2019/03/15	3	74.17	0	0.00	74.90	3	748	0.40%
2019/03/12	1	77.30	2	76.50	76.30	-1	728	-0.14%
2019/03/11	0	0.00	1.9	77.20	77.30	-1.9	721	-0.26%
2019/03/07	0	0.00	1	79.10	77.40	-1	730	-0.14%
2019/02/26	0	0.00	0	80.60	80.40	0	769	0.00%
2019/02/25	0	0.00	10	80.70	81.00	-10	758	-1.32%
2019/02/21	1	80.00	3	81.33	82.20	-2	760	-0.26%
2019/02/18	2	79.55	2	79.80	80.40	0	725	0.00%
2019/02/15	1	77.50	2	76.85	76.60	-1	685	-0.15%
2019/02/13	0	0.00	1	74.60	75.90	-1	660	-0.15%
2019/02/12	5	76.00	5	75.80	75.90	0	644	0.00%
2019/02/11	4	77.45	5	77.26	76.30	-1	650	-0.15%
2019/01/30	1	75.00	1	74.60	74.60	0	625	0.00%
2019/01/28	5	75.90	5	76.10	76.00	0	630	0.00%
2019/01/25	3	75.40	1	75.00	75.00	2	615	0.32%
2019/01/18	0.9	73.00	0	0.00	73.00	0.9	684	0.13%
2019/01/17	2	71.90	2	71.80	71.00	0	690	0.00%
2019/01/16	2	71.25	0	0.00	71.00	2	688	0.29%
2019/01/15	0	0.00	2	69.00	69.00	-2	703	-0.28%
2019/01/11	1	69.20	1	68.80	68.60	0	751	0.00%
2019/01/08	1	68.80	0	0.00	68.50	1	766	0.13%
2019/01/07	0	0.00	6	66.62	66.60	-6	768	-0.78%
2019/01/03	0	0.00	5	68.82	66.80	-5	826	-0.60%
2019/01/02	1	69.90	0	0.00	67.90	1	834	0.12%
2018/12/27	0	0.00	15	68.40	68.40	-15	863	-1.74%
2018/12/26	1	68.20	0	0.00	67.00	1	894	0.11%
2018/12/25	1	67.60	1	68.00	67.90	0	921	0.00%
2018/12/22	10	70.20	0	0.00	70.20	10	948	1.05%
2018/12/21	15	69.47	2	69.80	70.90	13	978	1.33%
2018/12/13	0	0.00	1	73.60	73.80	-1	979	-0.10%
2018/12/03	0	0.00	1	78.20	78.80	-1	1,000	-0.10%
2018/11/29	1	76.50	0	0.00	77.20	1	1,041	0.10%
2018/11/28	3	75.20	3	75.03	75.40	0	1,055	0.00%
2018/11/26	1	71.40	0	0.00	71.00	1	1,174	0.09%
2018/11/21	5	68.70	0	0.00	69.10	5	1,170	0.43%
2018/11/20	1	70.60	3	70.27	67.80	-2	1,175	-0.17%
2018/11/16	0	0.00	8	71.69	71.00	-8	1,167	-0.69%
2018/11/12	0	0.00	1	70.30	70.30	-1	1,203	-0.08%
2018/11/08	141	71.77	1	73.40	70.10	140	1,221	11.46%	大買/鉅額交易
2018/11/05	2	67.60	0	0.00	68.40	2	1,229	0.16%
2018/11/02	0	0.00	3	67.73	68.80	-3	1,223	-0.25%
2018/10/31	0	0.00	1	65.00	67.00	-1	1,193	-0.08%
2018/10/30	5	61.42	4	61.00	61.20	1	1,160	0.09%
2018/10/26	3	57.50	1	57.60	57.50	2	1,152	0.17%
2018/10/25	0	0.00	3	55.40	56.00	-3	1,138	-0.26%
2018/10/24	0	0.00	3	57.40	56.80	-3	1,131	-0.27%
2018/10/23	4	58.95	1	60.80	56.70	3	1,135	0.26%
2018/10/22	1	61.40	1	60.20	61.90	0	1,110	0.00%
2018/10/19	2	63.40	0	0.00	60.50	2	1,102	0.18%
2018/10/18	0	0.00	2	65.60	65.20	-2	1,083	-0.18%
2018/10/17	1	68.10	0	0.00	68.10	1	1,088	0.09%
2018/10/08	2	72.60	0	0.00	72.40	2	1,071	0.19%
2018/10/05	2	72.30	2	71.75	72.90	0	1,093	0.00%
2018/10/04	0	0.00	9	74.26	74.00	-9	1,073	-0.84%
2018/10/03	2	75.05	2	75.50	75.50	0	1,056	0.00%
2018/10/02	2	76.60	4	76.70	77.30	-2	1,046	-0.19%
2018/10/01	5	78.02	1	77.90	79.50	4	1,036	0.39%
2018/09/28	2	79.70	5	78.92	79.70	-3	1,030	-0.29%
2018/09/27	1	83.50	0	0.00	82.00	1	1,011	0.10%
2018/09/26	1	82.10	0	0.00	82.60	1	1,022	0.10%
2018/09/25	0	0.00	5	82.10	82.00	-5	1,031	-0.48%
2018/09/20	0	0.00	1	81.60	81.60	-1	1,041	-0.10%
2018/09/19	1	82.60	0	0.00	82.50	1	1,046	0.10%
2018/09/14	1	82.70	1	82.70	82.80	0	1,097	0.00%
2018/09/12	1	83.80	1	82.80	83.00	0	1,138	0.00%
2018/09/11	0	0.00	1	84.50	84.70	-1	1,159	-0.09%
2018/09/10	1	83.40	5	84.06	85.10	-4	1,193	-0.34%
2018/09/07	0	0.00	8	84.00	84.90	-8	1,251	-0.64%
2018/09/06	1	89.50	3	90.03	86.00	-2	1,452	-0.14%
2018/09/05	1	88.00	1	89.00	87.60	0	1,558	0.00%
2018/09/04	0	0.00	3	88.30	89.50	-3	1,653	-0.18%
2018/09/03	21	90.22	10	91.16	89.30	11	1,637	0.67%
2018/08/31	8	88.18	5	88.68	88.30	3	1,590	0.19%
2018/08/30	0	0.00	1	84.50	83.60	-1	1,550	-0.06%
2018/08/29	0	0.00	2	84.00	84.00	-2	1,547	-0.13%
2018/08/27	1	82.50	0	0.00	82.80	1	1,566	0.06%
2018/08/24	2	81.50	3	82.10	81.50	-1	1,567	-0.06%
2018/08/23	0	0.00	2	83.45	83.00	-2	1,565	-0.13%
2018/08/22	1	84.00	1	83.10	83.80	0	1,570	0.00%
2018/08/21	0	0.00	1	87.19	86.80	-1	1,566	-0.06%
2018/08/20	0	0.00	1	84.80	84.30	-1	1,566	-0.06%
2018/08/17	1	85.60	0	0.00	84.40	1	1,614	0.06%
2018/08/13	0	0.00	1	82.10	81.20	-1	1,603	-0.06%
2018/08/10	1	85.80	0	0.00	83.70	1	1,602	0.06%
2018/08/09	1	84.60	4	84.05	84.40	-3	1,593	-0.19%
2018/08/08	2	86.85	0	0.00	84.80	2	1,593	0.13%
2018/08/07	0	0.00	1	86.00	86.10	-1	1,598	-0.06%
2018/08/03	3	85.73	4	84.00	85.50	-1	1,600	-0.06%
2018/07/31	1	82.00	0	0.00	81.60	1	1,593	0.06%
2018/07/30	0	0.00	3	83.43	83.70	-3	1,603	-0.19%
2018/07/27	0	0.00	2	86.80	85.50	-2	1,587	-0.13%
2018/07/26	4	86.60	0	0.00	85.50	4	1,579	0.25%
2018/07/25	1	86.50	0	0.00	86.00	1	1,577	0.06%
2018/07/24	1	84.50	5	85.48	85.20	-4	1,580	-0.25%
2018/07/20	1	82.50	0	0.00	82.80	1	1,567	0.06%
2018/07/19	1	82.20	1	83.00	83.00	0	1,567	0.00%
2018/07/18	2	83.40	3	85.77	83.80	-1	1,562	-0.06%
2018/07/17	5	85.82	0	0.00	85.10	5	1,550	0.32%
2018/07/16	3	87.97	10	88.40	87.40	-7	1,585	-0.44%
2018/07/13	0	0.00	3	87.90	89.00	-3	1,570	-0.19%
2018/07/11	6	83.35	5	83.86	83.50	1	1,541	0.06%
2018/07/10	0	0.00	6	84.52	85.50	-6	1,527	-0.39%
2018/07/09	1	82.80	0	0.00	83.10	1	1,511	0.07%
2018/07/06	1	80.80	2	80.35	80.40	-1	1,502	-0.07%
2018/07/05	2	81.80	0	0.00	80.40	2	1,493	0.13%
2018/07/03	3	82.37	4	82.40	81.00	-1	1,475	-0.07%
2018/07/02	13	83.69	1	83.80	82.50	12	1,463	0.82%
2018/06/29	2	82.80	2	83.90	84.30	0	1,459	0.00%
2018/06/28	0	0.00	1	84.50	83.10	-1	1,464	-0.07%
2018/06/27	9	84.66	7	85.81	83.20	2	1,491	0.13%
2018/06/26	2	83.70	2	83.40	82.80	0	1,484	0.00%
2018/06/25	5	85.70	3	83.30	82.60	2	1,511	0.13%
2018/06/21	1	90.50	1	90.60	88.60	0	1,493	0.00%
2018/06/20	2	88.25	1	87.40	91.00	1	1,479	0.07%
2018/06/19	3	93.63	3	93.90	91.20	0	1,457	0.00%
2018/06/15	12	94.65	1	99.10	94.70	11	1,448	0.76%
2018/06/14	8	98.76	17	98.84	97.80	-9	1,387	-0.65%
2018/06/13	23	96.63	38	96.69	92.00	-15	1,171	-1.28%
2018/06/12	14	92.99	26	91.38	94.30	-12	1,109	-1.08%
2018/06/11	3	84.87	3	85.27	85.80	0	1,010	0.00%
2018/06/08	21	85.68	9	86.51	85.70	12	1,018	1.18%
2018/06/07	8	82.75	1	83.50	83.50	7	1,019	0.69%
2018/06/06	8	82.88	1	82.70	82.20	7	1,089	0.64%
2018/06/05	3	82.67	0	0.00	82.40	3	1,223	0.25%
2018/06/04	11	83.67	0	0.00	82.80	11	1,227	0.90%
2018/06/01	1	80.50	3	79.80	80.20	-2	1,214	-0.16%
2018/05/31	1	81.70	11	80.25	79.70	-10	1,230	-0.81%
2018/05/30	0	0.00	2	80.25	80.10	-2	1,252	-0.16%
2018/05/29	0	0.00	1	83.56	82.50	-1	1,283	-0.08%
2018/05/28	2	82.50	2	82.95	85.30	0	1,325	0.00%
2018/05/25	6	81.48	3	80.27	84.20	3	1,320	0.23%
2018/05/22	0	0.00	10	75.00	75.00	-10	1,290	-0.77%
2018/05/18	5	73.92	3	74.10	72.70	2	1,314	0.15%
2018/05/16	0	0.00	1	72.80	72.00	-1	1,405	-0.07%
2018/05/15	1	73.20	0	0.00	73.20	1	1,429	0.07%
2018/05/10	1	71.20	0	0.00	71.10	1	1,463	0.07%
2018/05/09	1	71.40	2	71.50	71.40	-1	1,471	-0.07%
2018/05/07	3	68.97	3	68.53	68.80	0	1,472	0.00%
2018/05/04	2	70.40	22	70.42	70.60	-20	1,471	-1.36%
2018/04/30	2	70.95	2	70.60	70.50	0	1,601	0.00%
2018/04/23	1	77.00	0	0.00	75.00	1	1,769	0.06%
2018/04/20	1	77.60	1	78.10	77.30	0	1,767	0.00%
2018/04/16	5	85.20	0	0.00	83.60	5	1,741	0.29%
2018/04/13	0	0.00	1	84.40	85.00	-1	1,751	-0.06%
2018/04/12	1	84.70	0	0.00	84.10	1	1,767	0.06%
2018/04/10	0	0.00	10	84.60	83.10	-10	1,871	-0.53%
2018/04/02	2	83.70	1	84.00	83.80	1	1,891	0.05%
2018/03/30	33	86.70	22	87.58	87.00	11	1,894	0.58%
2018/03/29	7	83.89	2	83.30	83.60	5	1,859	0.27%
2018/03/28	3	86.23	2	86.65	85.30	1	1,849	0.05%
2018/03/23	7	83.64	8	82.08	83.70	-1	1,817	-0.06%
2018/03/21	0	0.00	1	85.00	85.80	-1	1,798	-0.06%
2018/03/20	1	84.00	1	84.40	84.00	0	1,775	0.00%
2018/03/19	3	85.97	3	85.57	85.50	0	1,773	0.00%
2018/03/15	0	0.00	2	87.10	87.70	-2	1,713	-0.12%
2018/03/14	3	87.53	0	0.00	87.00	3	1,708	0.18%
2018/03/13	4	89.65	4	88.60	88.60	0	1,709	0.00%
2018/03/12	6	88.22	8.2	88.49	87.00	-2.2	1,685	-0.13%
2018/03/09	2	82.25	2	84.95	87.70	0	1,631	0.00%
2018/03/08	0	0.00	2	80.15	79.80	-2	1,515	-0.13%
2018/03/07	1	79.80	1	78.20	78.80	0	1,524	0.00%
2018/03/06	3	79.87	6	79.43	78.90	-3	1,548	-0.19%
2018/03/05	2	78.45	0	0.00	77.50	2	1,557	0.13%
2018/03/02	2	80.90	4	81.15	81.40	-2	1,568	-0.13%
2018/03/01	5	81.40	2	82.00	83.60	3	1,556	0.19%
2018/02/27	2	77.70	6	78.23	76.80	-4	1,517	-0.26%
2018/02/26	1	76.00	0	0.00	75.80	1	1,531	0.07%
2018/02/23	2	76.75	1	75.80	75.60	1	1,575	0.06%
2018/02/21	1	76.30	1	76.40	76.00	0	1,585	0.00%
2018/02/09	1	70.80	2	69.45	73.90	-1	1,579	-0.06%
2018/02/08	3	74.37	3	75.17	71.60	0	1,592	0.00%
2018/02/07	1	71.30	3	71.23	73.80	-2	1,574	-0.13%
2018/02/06	2	70.50	0	0.00	67.10	2	1,611	0.12%
2018/02/01	0	0.00	3	75.80	75.40	-3	1,659	-0.18%
2018/01/31	2	73.95	0	0.00	74.80	2	1,679	0.12%
2018/01/26	3	74.30	0	0.00	76.00	3	1,790	0.17%
2018/01/25	8	76.20	10	75.25	73.20	-2	1,782	-0.11%
2018/01/24	2	76.90	4	76.55	76.30	-2	1,784	-0.11%
2018/01/23	2	79.35	0	0.00	79.00	2	1,835	0.11%
2018/01/22	1	80.20	0	0.00	79.10	1	1,885	0.05%
2018/01/19	2	80.00	0	0.00	80.00	2	2,055	0.10%
2018/01/18	4	82.10	2	82.00	82.10	2	2,059	0.10%
2018/01/17	1	86.20	1	87.90	84.80	0	2,079	0.00%
2018/01/16	1	87.00	1	85.00	85.70	0	2,077	0.00%
2018/01/15	2	85.00	2	84.90	85.60	0	2,118	0.00%
2018/01/12	0	0.00	1	85.60	85.00	-1	2,310	-0.04%
2018/01/11	0	0.00	1	84.00	84.50	-1	2,430	-0.04%
2018/01/10	3	84.70	2	84.20	84.10	1	2,469	0.04%
2018/01/09	0	0.00	4	86.20	86.30	-4	2,497	-0.16%
2018/01/08	1	89.10	1	90.80	89.00	0	2,555	0.00%
2018/01/05	6	94.15	1	93.80	92.00	5	2,641	0.19%
2018/01/04	25	91.41	20	91.50	92.50	5	2,694	0.19%
2018/01/03	2	87.85	2	87.55	87.20	0	2,687	0.00%
2018/01/02	0	0.00	1	86.00	86.00	-1	2,716	-0.04%