高端疫苗 (6547)-富邦-中壢券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
34.10
漲跌
▼0.70
漲幅
-2.01%
成交量
744張
產業
上櫃生技醫療類股
713人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

高端疫苗 (6547)籌碼相關－富邦-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢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
2024/12/17	0	0.00	10	34.65	34.10	-10	685	-1.46%
2024/12/13	10	34.30	3	34.53	34.35	7	687	1.02%
2024/12/12	1	35.55	1	35.85	35.45	0	676	0.00%
2024/11/27	1	39.45	0	0.00	39.15	1	678	0.15%
2024/11/19	0	0.00	45.5	37.27	37.70	-45.5	661	-6.88%
2024/11/15	0	0.00	1	37.70	37.70	-1	684	-0.15%
2024/11/14	4	37.43	0.4	38.60	37.30	3.6	684	0.53%
2024/11/13	0	0.00	3	38.35	38.60	-3	669	-0.45%
2024/11/12	1	38.35	0	0.00	38.45	1	667	0.15%
2024/11/11	0	0.00	2	40.05	40.00	-2	657	-0.30%
2024/11/08	10	40.50	0	0.00	40.15	10	659	1.52%
2024/10/30	1	41.50	0	0.00	41.50	1	737	0.14%
2024/10/28	1	41.75	0	0.00	41.80	1	744	0.13%
2024/10/21	0	0.00	1	43.30	42.95	-1	817	-0.12%
2024/10/17	0	0.00	3	43.55	43.40	-3	876	-0.34%
2024/10/11	3	44.65	5	44.17	44.15	-2	903	-0.22%
2024/10/04	2	44.28	1	44.35	44.30	1	939	0.11%
2024/09/26	5	45.00	0	0.00	44.85	5	1,012	0.49%
2024/09/19	2	46.88	2	47.00	47.05	0	1,141	0.00%
2024/09/18	5	47.25	5	48.25	46.80	0	1,149	0.00%
2024/09/10	0	0.00	3	47.65	48.00	-3	1,237	-0.24%
2024/09/05	2	48.30	0	0.00	47.45	2	1,255	0.16%
2024/08/26	0	0.00	3	49.23	48.50	-3	1,323	-0.23%
2024/08/23	0	0.00	3	48.58	48.90	-3	1,322	-0.23%
2024/08/21	0	0.00	2	48.45	48.40	-2	1,337	-0.15%
2024/08/20	2	48.43	3	49.15	48.65	-1	1,343	-0.07%
2024/08/15	2	46.30	7	46.34	46.35	-5	1,323	-0.38%
2024/08/14	0	0.00	2	46.70	45.75	-2	1,331	-0.15%
2024/08/13	0	0.00	1	46.30	46.30	-1	1,338	-0.07%
2024/08/12	0	0.00	0.5	44.45	45.25	-0.5	1,341	-0.04%
2024/08/06	3	41.10	3	41.90	41.55	0	1,348	0.00%
2024/08/02	1.1	46.55	2	45.68	45.60	-0.9	1,299	-0.07%
2024/08/01	0	0.00	5	46.84	47.00	-5	1,295	-0.39%
2024/07/31	1	46.15	3	46.55	46.75	-2	1,316	-0.15%
2024/07/30	0	0.00	2	46.75	47.20	-2	1,318	-0.15%
2024/07/29	2.7	46.60	0	0.00	46.00	2.7	1,314	0.20%
2024/07/23	0	0.00	1	48.60	48.70	-1	1,288	-0.08%
2024/07/22	5	48.40	0	0.00	48.05	5	1,291	0.39%
2024/07/19	8	49.14	1	49.05	48.70	7	1,275	0.55%
2024/07/18	6	49.89	0	0.00	49.70	6	1,271	0.47%
2024/07/16	5	50.86	0	0.00	50.80	5	1,231	0.41%
2024/07/15	0	51.50	3	51.27	51.30	-3	1,243	-0.24%
2024/07/12	2	51.30	0	0.00	51.30	2	1,243	0.16%
2024/07/11	4.1	51.47	0	0.00	51.30	4.1	1,263	0.32%
2024/07/10	5	52.90	2	53.20	52.80	3	1,269	0.24%
2024/07/09	1	52.50	0	0.00	52.50	1	1,285	0.08%
2024/07/08	2	53.65	4.3	53.60	53.60	-2.3	1,271	-0.18%
2024/07/05	0	0.00	10	53.41	53.50	-10	1,273	-0.79%
2024/07/04	6	53.28	0	0.00	53.20	6	1,282	0.47%
2024/07/03	13.3	54.02	5	54.16	53.50	8.3	1,273	0.65%
2024/07/01	23.2	56.18	13	56.02	56.30	10.2	1,228	0.83%
2024/06/28	0	0.00	1	54.00	55.00	-1	1,182	-0.08%
2024/06/27	6	53.40	1	53.30	53.00	5	1,152	0.43%
2024/06/26	0	0.00	4	53.00	52.70	-4	1,131	-0.35%
2024/06/25	1	51.30	1	51.50	51.80	0	1,118	0.00%
2024/06/24	1	52.00	0	0.00	51.80	1	1,124	0.09%
2024/06/21	2	53.40	0.2	52.70	52.20	1.8	1,131	0.16%
2024/06/20	0	0.00	1.1	52.65	53.10	-1.1	1,125	-0.10%
2024/06/19	9	52.20	0	0.00	52.30	9	1,155	0.78%
2024/06/18	10	53.00	0	52.98	52.20	10	1,156	0.86%
2024/06/17	6	53.13	16.1	52.78	53.70	-10.1	1,145	-0.88%
2024/06/14	1	51.50	0	0.00	51.30	1	1,119	0.09%
2024/06/13	10	51.20	1	50.80	50.80	9	1,117	0.81%
2024/06/12	3	51.53	0	0.00	51.10	3	1,122	0.27%
2024/06/11	3	52.70	9	52.64	52.10	-6	1,124	-0.53%
2024/06/06	2	50.40	5	50.72	50.30	-3	1,143	-0.26%
2024/06/04	7	50.53	0	0.00	50.50	7	1,197	0.58%
2024/06/03	1	51.30	0.1	51.40	51.30	0.9	1,234	0.08%
2024/05/31	3	51.83	8	51.64	52.10	-5	1,238	-0.40%
2024/05/30	5	50.60	0.2	50.60	50.30	4.8	1,236	0.39%
2024/05/29	2	51.60	2	51.60	51.60	0	1,242	0.00%
2024/05/27	2	51.00	0	0.00	51.00	2	1,245	0.16%
2024/05/24	1	52.40	5	51.60	51.60	-4	1,234	-0.32%
2024/05/23	0	0.00	10	54.00	53.00	-10	1,238	-0.81%
2024/05/22	0	0.00	0.1	53.70	53.70	-0.1	1,234	-0.01%
2024/05/21	1	53.50	0	0.00	53.80	1	1,253	0.08%
2024/05/20	0	0.00	0.1	54.40	54.00	-0.1	1,259	-0.01%
2024/05/17	20.1	54.31	5.1	54.69	54.70	15	1,260	1.19%
2024/05/16	0	0.00	10	53.90	53.90	-10	1,261	-0.79%
2024/05/15	5	52.50	1	52.40	52.40	4	1,258	0.32%
2024/05/13	5	54.88	2	55.70	52.90	3	1,397	0.21%
2024/05/10	1	53.90	1	54.10	54.10	0	1,389	0.00%
2024/05/09	0	0.00	5.1	53.70	53.60	-5.1	1,389	-0.37%
2024/05/08	15	54.20	0	0.00	53.80	15	1,392	1.08%
2024/05/07	5	53.10	0	0.00	53.00	5	1,396	0.36%
2024/05/06	0	0.00	10	54.50	53.60	-10	1,396	-0.72%
2024/05/03	0	0.00	3	52.90	52.40	-3	1,392	-0.22%
2024/05/02	0	0.00	1.1	52.23	52.30	-1.1	1,409	-0.08%
2024/04/29	13	50.89	15.8	51.89	52.00	-2.8	1,408	-0.20%
2024/04/26	1	51.30	17.2	51.72	51.30	-16.2	1,411	-1.14%
2024/04/25	1	51.80	1	51.70	52.00	0	1,455	0.00%
2024/04/24	2	52.25	4	52.03	52.50	-2	1,468	-0.14%
2024/04/23	0	0.00	1	50.20	50.30	-1	1,484	-0.07%
2024/04/22	0	0.00	1	49.15	49.15	-1	1,492	-0.07%
2024/04/19	6	48.57	0	0.00	48.50	6	1,544	0.39%
2024/04/17	1	51.10	7	51.09	51.30	-6	1,615	-0.37%
2024/04/16	6	48.66	5	48.98	48.50	1	1,602	0.06%
2024/04/15	1	50.80	0	0.00	50.70	1	1,585	0.06%
2024/04/12	0	0.00	1	52.50	52.20	-1	1,571	-0.06%
2024/04/10	0	0.00	1	52.80	53.00	-1	1,583	-0.06%
2024/04/09	1	51.60	0.3	52.00	52.10	0.8	1,581	0.05%
2024/04/08	0	52.10	0	0.00	51.70	0	1,598	0.00%
2024/04/03	3	51.80	8	51.75	51.80	-5	1,598	-0.31%
2024/04/02	2.1	52.29	0	0.00	52.40	2.1	1,596	0.13%
2024/04/01	6	52.85	6	52.83	52.90	0	1,587	0.00%
2024/03/29	8	52.11	3.3	52.01	52.00	4.7	1,581	0.30%
2024/03/28	0	52.28	0	0.00	52.20	0	1,585	0.00%
2024/03/26	1	52.10	5	52.40	52.00	-4	1,596	-0.25%
2024/03/25	0	0.00	3	53.50	53.50	-3	1,596	-0.19%
2024/03/22	1	51.90	1.1	52.74	53.00	-0.1	1,597	-0.01%
2024/03/21	15	53.30	21	53.40	53.10	-6	1,572	-0.38%
2024/03/19	5	53.60	0	0.00	53.30	5	1,596	0.31%
2024/03/18	7	54.80	0	0.00	54.00	7	1,598	0.44%
2024/03/15	1	54.00	0	0.00	54.80	1	1,612	0.06%
2024/03/14	0	0.00	10	53.90	54.00	-10	1,693	-0.59%
2024/03/13	11	55.13	5	54.10	54.00	6	1,702	0.35%
2024/03/12	4	55.50	4	55.80	55.70	0	1,718	0.00%
2024/03/11	5.1	55.98	4	55.40	55.20	1.1	1,733	0.07%
2024/03/08	4	58.32	13	59.08	57.50	-9	1,760	-0.51%
2024/03/07	16	58.44	3	58.23	59.30	13	1,806	0.72%
2024/03/06	5	59.36	5	59.10	59.10	0	1,805	0.00%
2024/03/05	5	59.56	5.5	59.59	59.30	-0.5	1,811	-0.03%
2024/03/04	7	60.09	3	59.90	60.00	4	1,813	0.22%
2024/03/01	3	61.40	2	61.35	60.80	1	1,815	0.06%
2024/02/29	0	0.00	2	61.10	61.20	-2	1,852	-0.11%
2024/02/27	0	0.00	1	61.30	61.40	-1	1,854	-0.05%
2024/02/26	7	61.37	3	61.47	61.50	4	1,860	0.21%
2024/02/23	0	0.00	1	61.00	60.60	-1	1,854	-0.05%
2024/02/22	4	61.38	6	61.25	60.80	-2	1,859	-0.11%
2024/02/21	2	62.00	0	0.00	61.90	2	1,850	0.11%
2024/02/20	4	62.90	3	62.40	62.30	1	1,862	0.05%
2024/02/19	1	62.50	4	62.53	62.90	-3	1,888	-0.16%
2024/02/16	3	62.13	2	62.20	62.50	1	1,890	0.05%
2024/02/15	4	62.20	4	62.05	61.80	0	1,890	0.00%
2024/02/05	7	65.29	12	65.13	65.30	-5	1,870	-0.27%
2024/02/02	5	60.00	3	58.90	60.10	2	1,786	0.11%
2024/02/01	4	60.35	1	60.10	60.00	3	1,789	0.17%
2024/01/31	3	60.60	7	60.33	60.20	-4	1,794	-0.22%
2024/01/30	0	0.00	8	60.10	60.00	-8	1,806	-0.44%
2024/01/29	2	61.20	0	0.00	61.30	2	1,820	0.11%
2024/01/26	0	0.00	1	61.01	60.90	-1	1,825	-0.06%
2024/01/25	8	62.18	9.1	62.03	61.40	-1.1	1,817	-0.06%
2024/01/24	11	63.46	5	63.24	63.10	6	1,795	0.33%
2024/01/23	14	63.36	3	63.50	63.30	11	1,807	0.61%
2024/01/22	3	63.20	14	63.61	63.00	-11	1,810	-0.61%
2024/01/19	7	63.73	6.3	63.31	63.10	0.7	1,816	0.04%
2024/01/18	27	65.87	0	0.00	65.40	27	1,776	1.52%
2024/01/17	0.3	68.37	8	67.96	67.20	-7.7	1,764	-0.44%
2024/01/16	3	67.60	0	0.00	67.00	3	1,741	0.17%
2024/01/15	2.5	68.97	12	69.62	68.60	-9.5	1,750	-0.54%
2024/01/12	5	66.28	17	67.35	68.00	-12	1,705	-0.70%
2024/01/11	14	66.15	4	65.43	65.30	10	1,683	0.59%
2024/01/10	0	0.00	11	67.40	68.20	-11	1,666	-0.66%
2024/01/09	5	67.52	0.5	67.80	67.10	4.5	1,676	0.27%
2024/01/08	5	68.70	10	68.70	68.40	-5	1,688	-0.30%
2024/01/05	3	69.03	5	69.20	69.10	-2	1,705	-0.12%
2024/01/04	23	67.80	0	0.00	67.70	23	1,713	1.34%
2024/01/03	2	68.90	7	68.37	68.30	-5	1,768	-0.28%
2024/01/02	1	68.40	10	68.60	68.50	-9	1,817	-0.50%
2023/12/29	1	69.80	0	0.00	70.10	1	1,808	0.06%
2023/12/28	3	70.20	2	69.80	70.00	1	1,819	0.05%
2023/12/27	4	70.20	3	69.90	69.90	1	1,898	0.05%
2023/12/26	4	69.68	3	69.50	69.90	1	1,907	0.05%
2023/12/25	0	0.00	9	69.00	69.00	-9	1,917	-0.47%
2023/12/21	9	69.88	7	70.31	69.40	2	1,938	0.10%
2023/12/20	0	0.00	2	70.00	69.80	-2	1,939	-0.10%
2023/12/19	1	69.30	8	69.49	69.20	-7	1,942	-0.36%
2023/12/18	0	0.00	1	69.90	69.30	-1	1,946	-0.05%
2023/12/15	1	70.20	0	70.00	69.70	1	1,946	0.05%
2023/12/14	12	70.16	2	70.20	69.70	10	1,953	0.51%
2023/12/13	0	0.00	5.1	70.80	70.40	-5.1	1,948	-0.26%
2023/12/12	5	70.60	0	70.80	70.60	5	1,971	0.25%
2023/12/11	14.3	72.75	0	0.00	71.10	14.3	1,981	0.72%
2023/12/07	4	75.38	10	75.50	75.00	-6	1,977	-0.30%
2023/12/06	10	75.40	4	75.30	74.80	6	2,015	0.30%
2023/12/05	1	74.00	0.4	75.80	75.90	0.6	2,026	0.03%
2023/12/04	4	75.55	4	75.50	74.80	0	1,996	0.00%
2023/12/01	6	73.15	2	72.96	72.70	4	1,987	0.20%
2023/11/30	8	71.76	8	71.71	71.90	0	2,096	0.00%
2023/11/29	0	0.00	13.1	71.01	71.00	-13.1	2,234	-0.59%
2023/11/28	1	70.40	0	70.10	70.70	1	2,705	0.04%
2023/11/27	6	70.72	9	70.82	69.80	-3	2,958	-0.10%
2023/11/24	2	69.10	10	69.30	68.70	-8	2,948	-0.27%
2023/11/22	0	0.00	0.1	68.10	67.90	-0.1	2,972	0.00%
2023/11/21	1	67.90	0	0.00	67.80	1	2,978	0.03%
2023/11/20	0	0.00	1	68.00	67.70	-1	2,984	-0.03%
2023/11/17	1	67.30	15	67.68	67.60	-14	3,003	-0.47%
2023/11/16	11	67.77	1	68.00	67.70	10	3,000	0.33%
2023/11/15	8	69.70	0.1	70.00	69.10	7.9	3,000	0.26%
2023/11/14	10	69.70	0	0.00	69.50	10	3,011	0.33%
2023/11/08	0	0.00	3	73.13	72.80	-3	3,140	-0.10%
2023/11/02	0	0.00	10	70.50	71.10	-10	3,205	-0.31%
2023/10/31	10	70.30	5	71.60	69.60	5	3,219	0.16%
2023/10/26	1	69.90	4	70.30	69.60	-3	3,261	-0.09%
2023/10/24	0	0.00	4	70.70	71.00	-4	3,262	-0.12%
2023/10/23	0	0.00	5.4	71.05	70.50	-5.4	3,266	-0.16%
2023/10/20	0	68.70	2.1	68.75	68.70	-2.1	3,254	-0.06%
2023/10/19	0	70.10	0	0.00	70.20	0	3,244	0.00%
2023/10/18	5	71.20	0	0.00	69.70	5	3,254	0.15%
2023/10/17	10	72.70	0.1	73.10	72.30	9.9	3,239	0.31%
2023/10/16	2	73.90	192	73.91	73.70	-190	3,256	-5.83%	大賣/鉅額交易
2023/10/13	0	0.00	20	73.55	72.70	-20	3,238	-0.62%
2023/10/11	12	74.69	4	74.20	72.10	8	3,236	0.25%
2023/10/06	1	76.50	5	76.82	76.20	-4	3,216	-0.12%
2023/10/05	0	0.00	1	74.00	74.00	-1	3,163	-0.03%
2023/10/04	0	0.00	1	73.90	73.40	-1	3,160	-0.03%
2023/10/03	4	75.48	5	76.38	74.00	-1	3,151	-0.03%
2023/09/28	2	73.70	2	73.10	72.80	0	3,076	0.00%
2023/09/27	5	71.80	0	0.00	73.50	5	3,073	0.16%
2023/09/25	2	73.20	0	0.00	73.30	2	3,057	0.07%
2023/09/22	0	0.00	1.5	72.56	72.90	-1.5	3,063	-0.05%
2023/09/21	4	72.20	0	0.00	72.10	4	3,087	0.13%
2023/09/20	0.1	73.50	0	0.00	73.00	0.1	3,081	0.00%
2023/09/19	0	0.00	2	74.05	73.70	-2	3,079	-0.06%
2023/09/18	0	0.00	1	73.90	72.60	-1	3,054	-0.03%
2023/09/15	1	73.50	1	74.50	73.50	0	3,046	0.00%
2023/09/14	1	74.00	2	73.65	73.50	-1	3,022	-0.03%
2023/09/13	5	74.14	17	72.07	73.90	-12	3,015	-0.40%
2023/09/12	8	70.58	24	70.61	70.00	-16	2,982	-0.54%
2023/09/11	9	73.35	4	73.10	72.00	5	2,948	0.17%
2023/09/08	0	0.00	2	73.50	73.40	-2	2,883	-0.07%
2023/09/07	0	0.00	7	72.93	72.70	-7	2,863	-0.24%
2023/09/06	7	73.17	4	73.13	72.50	3	2,844	0.11%
2023/09/05	12	70.71	24.2	70.84	72.70	-12.2	2,784	-0.44%
2023/09/04	36	73.15	6	73.32	72.70	30	2,640	1.14%
2023/09/01	77.2	78.26	79.2	78.05	77.60	-1.9	2,495	-0.08%
2023/08/31	52.1	76.27	32.1	76.28	76.30	20	2,029	0.99%
2023/08/30	0	0.00	1.3	69.40	69.40	-1.3	1,765	-0.07%
2023/08/29	0	0.00	15.3	63.35	63.10	-15.3	1,747	-0.87%
2023/08/28	1	61.50	1	60.90	61.60	0	1,725	0.00%
2023/08/25	5	60.90	10	61.26	60.90	-5	1,738	-0.29%
2023/08/24	16	61.79	3	62.10	61.20	13	1,739	0.75%
2023/08/23	7	62.66	3	63.87	62.30	4	1,741	0.23%
2023/08/22	0	0.00	6	63.72	62.80	-6	1,736	-0.35%
2023/08/21	10	63.20	6	63.17	63.00	4	1,769	0.23%
2023/08/18	0	0.00	0.3	62.30	61.00	-0.3	1,762	-0.02%
2023/08/17	1	62.30	0	0.00	62.50	1	1,804	0.06%
2023/08/16	5	62.60	0	0.00	63.50	5	1,798	0.28%
2023/08/15	0	0.00	2	63.25	63.40	-2	1,778	-0.11%
2023/08/14	12	62.92	20	63.59	62.70	-8	1,747	-0.46%
2023/08/11	5	62.38	16	62.27	62.50	-11	1,653	-0.67%
2023/08/10	2	57.90	0	0.00	57.90	2	1,566	0.13%
2023/08/09	0	59.40	0	0.00	59.10	0	1,572	0.00%
2023/08/08	0	59.40	7	59.70	59.10	-7	1,592	-0.44%
2023/08/07	0.6	59.00	0	0.00	59.00	0.6	1,611	0.04%
2023/08/04	0	59.10	5	59.10	59.00	-5	1,619	-0.31%
2023/08/02	2.3	57.78	0	0.00	57.80	2.3	1,627	0.14%
2023/08/01	1	57.00	0	0.00	57.00	1	1,638	0.06%
2023/07/31	0	57.30	0	0.00	57.00	0	1,660	0.00%
2023/07/28	2	58.20	10	58.50	58.40	-8	1,657	-0.48%
2023/07/27	0	59.60	0	59.50	58.80	0	1,682	0.00%
2023/07/26	3	59.43	0	0.00	58.70	3	1,689	0.18%
2023/07/25	1	60.30	0	0.00	60.20	1	1,692	0.06%
2023/07/24	0	0.00	1.3	61.38	60.20	-1.3	1,705	-0.08%
2023/07/21	2	60.55	0	0.00	60.40	2	1,724	0.12%
2023/07/20	1	60.60	1	61.20	61.70	0	1,745	0.00%
2023/07/19	0	0.00	1.7	61.44	60.90	-1.7	1,827	-0.10%
2023/07/17	1	59.30	0	0.00	60.30	1	1,953	0.05%
2023/07/14	0	0.00	5	57.80	57.80	-5	1,999	-0.25%
2023/07/13	0	0.00	5.2	58.50	57.50	-5.2	2,108	-0.25%
2023/07/12	0	60.30	0	0.00	59.60	0	2,577	0.00%
2023/07/11	2	60.30	0	0.00	60.00	2	2,941	0.07%
2023/07/10	1	60.30	0	0.00	60.30	1	2,989	0.03%
2023/07/07	3	60.20	0	0.00	60.80	3	2,994	0.10%
2023/07/06	0.5	60.60	0	0.00	60.50	0.5	3,018	0.02%
2023/07/05	0.1	61.10	0	0.00	61.10	0.1	3,025	0.00%
2023/07/04	0.1	61.00	0	0.00	60.70	0.1	3,061	0.00%
2023/06/30	0	0.00	1	61.90	61.60	-1	3,072	-0.03%
2023/06/29	2	62.75	10	63.00	63.00	-8	3,060	-0.26%
2023/06/27	0	0.00	1	60.50	60.50	-1	3,057	-0.03%
2023/06/26	0	0.00	1	60.40	60.00	-1	3,065	-0.03%
2023/06/20	0.1	60.40	1	60.40	60.10	-1	3,089	-0.03%
2023/06/19	0	61.60	4	62.10	61.00	-4	3,094	-0.13%
2023/06/16	0	0.00	0.1	60.20	61.50	-0.1	3,100	0.00%
2023/06/15	0	0.00	1	60.10	60.10	-1	3,091	-0.03%
2023/06/14	2.1	59.56	0	0.00	59.40	2.1	3,105	0.07%
2023/06/13	0	0.00	4	60.10	59.50	-4	3,129	-0.13%
2023/06/08	0	0.00	2	61.10	61.10	-2	3,238	-0.06%
2023/06/07	5	62.50	2	62.10	61.90	3	3,353	0.09%
2023/06/06	5	62.20	0	0.00	62.60	5	3,492	0.14%
2023/06/05	10	61.50	0	0.00	61.40	10	3,513	0.28%
2023/06/02	8	61.63	0	0.00	61.50	8	3,541	0.23%
2023/06/01	1	62.00	6	62.40	62.00	-5	3,573	-0.14%
2023/05/31	10	61.60	0	0.00	62.00	10	3,607	0.28%
2023/05/26	6	63.13	0	0.00	62.40	6	3,781	0.16%
2023/05/25	1	64.80	6	64.60	63.50	-5	3,810	-0.13%
2023/05/24	13	63.27	1.1	63.85	64.20	11.9	3,815	0.31%
2023/05/23	10	62.83	11.1	63.02	63.60	-1.1	3,818	-0.03%
2023/05/22	0	0.00	15	60.10	60.40	-15	3,809	-0.39%
2023/05/19	22.1	59.66	1	59.21	58.80	21	3,904	0.54%
2023/05/18	1	59.20	5	59.70	59.20	-4	3,913	-0.10%
2023/05/17	2	59.40	5	59.70	59.10	-3	3,946	-0.08%
2023/05/16	11.1	58.53	1	59.10	58.60	10.1	3,952	0.26%
2023/05/15	2	58.65	6	58.78	58.50	-4	4,010	-0.10%
2023/05/12	2	59.30	1	59.80	60.00	1	4,033	0.02%
2023/05/11	0	0.00	0.1	60.20	60.40	-0.1	4,047	0.00%
2023/05/10	5	61.10	6	61.63	62.70	-1	4,056	-0.02%
2023/05/08	5.1	63.61	0	0.00	63.60	5.1	4,094	0.12%
2023/05/05	0	0.00	7	65.36	65.50	-7	4,068	-0.17%
2023/05/04	1.1	63.02	2	63.20	63.50	-0.9	4,039	-0.02%
2023/05/03	5	63.60	0	64.90	63.30	5	4,031	0.12%
2023/05/02	0	0.00	0	66.00	65.60	0	4,029	0.00%
2023/04/28	0.1	66.40	2	66.00	65.90	-1.9	4,036	-0.05%
2023/04/27	2	66.30	2	66.25	65.70	0	4,041	0.00%
2023/04/26	0	0.00	0	66.70	66.50	0	4,036	0.00%
2023/04/25	0	0.00	3	68.97	67.50	-3	4,029	-0.07%
2023/04/24	2.3	68.84	10	69.03	67.60	-7.7	3,998	-0.19%
2023/04/21	22.2	66.83	1	66.60	65.70	21.2	3,913	0.54%
2023/04/20	10	70.01	5.1	70.87	68.50	4.9	3,880	0.13%
2023/04/19	1.1	68.19	18.1	68.52	69.40	-17	3,802	-0.45%
2023/04/18	15.2	68.77	14.2	68.28	67.50	1.1	3,811	0.03%
2023/04/17	34.1	70.87	17.2	70.44	69.90	16.9	3,746	0.45%
2023/04/14	216.1	68.03	14.6	67.49	69.30	201.5	3,283	6.14%	大買/鉅額交易
2023/04/13	3	63.00	5	63.00	63.00	-2	3,004	-0.07%
2023/04/12	0	57.20	6	57.32	57.30	-6	3,133	-0.19%
2023/04/11	6	56.82	0	0.00	56.90	6	3,152	0.19%
2023/04/10	9	58.50	2	58.60	58.10	7	3,158	0.22%
2023/04/07	0.2	59.40	1	59.60	59.30	-0.8	3,155	-0.03%
2023/04/06	0	58.60	0.1	58.80	58.50	0	3,158	0.00%
2023/03/31	1.2	58.04	0	0.00	57.90	1.2	3,155	0.04%
2023/03/30	1	57.80	1	57.30	57.80	0	3,198	0.00%
2023/03/29	1	57.40	5	57.20	57.20	-4	3,240	-0.12%
2023/03/28	1.1	57.57	0	0.00	56.80	1.1	3,283	0.03%
2023/03/27	0	0.00	8	58.58	58.30	-8	3,262	-0.25%
2023/03/24	1	56.70	0.5	57.60	57.90	0.5	3,271	0.02%
2023/03/23	4	57.28	6	57.07	56.80	-2	3,279	-0.06%
2023/03/21	0	57.40	1	56.80	57.90	-0.9	3,297	-0.03%
2023/03/20	1	56.90	0	0.00	56.70	1	3,307	0.03%
2023/03/17	5	56.90	4	56.83	56.80	1	3,335	0.03%
2023/03/16	3	56.88	0	0.00	56.40	3	3,347	0.09%
2023/03/15	0.1	59.05	5	58.00	59.50	-4.9	3,367	-0.15%
2023/03/13	8.1	57.91	14	57.44	57.00	-5.9	3,474	-0.17%
2023/03/10	13	61.85	10.4	62.02	60.40	2.6	3,440	0.07%
2023/03/09	6	61.00	13	60.26	62.10	-7	3,367	-0.21%
2023/03/08	1	56.50	2.1	56.31	56.50	-1.1	3,287	-0.03%
2023/03/07	1	56.20	2	56.25	56.40	-1	3,378	-0.03%
2023/03/06	1.2	55.65	7	55.64	55.70	-5.9	3,475	-0.17%
2023/03/03	5	56.90	1	57.09	56.40	4	3,480	0.11%
2023/03/02	3.2	56.09	0	56.80	56.60	3.2	3,467	0.09%
2023/03/01	13.2	58.89	1.5	57.00	57.20	11.7	3,427	0.34%
2023/02/24	5.1	61.70	6	61.55	61.70	-0.9	3,384	-0.03%
2023/02/23	7	63.17	0	0.00	63.00	7	3,416	0.21%
2023/02/22	7.4	61.38	0	0.00	61.10	7.4	3,423	0.21%
2023/02/21	18.1	63.25	3	63.70	63.00	15.1	3,599	0.42%
2023/02/20	0.1	62.93	3	63.20	63.30	-2.9	3,668	-0.08%
2023/02/17	20	64.82	5.5	64.73	63.80	14.5	3,653	0.40%
2023/02/16	2.1	67.69	0	0.00	67.10	2.1	3,593	0.06%
2023/02/15	16	67.11	10	66.50	67.70	6	3,653	0.16%
2023/02/14	12	68.22	5	68.30	68.10	7	3,696	0.19%
2023/02/13	10.1	68.84	1	69.10	68.20	9.1	3,811	0.24%
2023/02/10	0.1	72.03	0	0.00	71.50	0.1	3,829	0.00%
2023/02/08	0.2	75.80	1	75.20	75.20	-0.8	4,044	-0.02%
2023/02/07	1	74.89	1	79.00	77.20	0	4,045	0.00%
2023/02/06	2	74.50	0.1	74.30	73.60	1.9	4,038	0.05%
2023/02/03	0	0.00	1	75.00	74.20	-1	4,100	-0.02%
2023/02/02	0	0.00	1	74.80	75.00	-1	4,114	-0.02%
2023/02/01	0.6	74.10	4.9	74.22	74.30	-4.3	4,171	-0.10%
2023/01/31	0	0.00	12	73.15	73.40	-12	4,232	-0.28%
2023/01/30	10	72.25	0	0.00	71.80	10	4,322	0.23%
2023/01/17	12	72.33	10	71.30	71.20	2	4,389	0.05%
2023/01/16	0.2	73.40	10	73.30	73.30	-9.8	4,494	-0.22%
2023/01/13	0	0.00	12	72.41	72.00	-12	4,632	-0.26%
2023/01/12	0	0.00	1	72.40	71.00	-1	4,681	-0.02%
2023/01/11	5	72.60	0	0.00	72.50	5	4,707	0.11%
2023/01/10	2	74.50	2	74.40	73.20	0	4,728	0.00%
2023/01/09	12	74.83	11	75.38	75.20	1	4,756	0.02%
2023/01/06	6	74.03	6	74.88	72.90	0	4,788	0.00%
2023/01/05	5	71.90	11	72.61	73.50	-6	4,804	-0.12%
2023/01/04	4	70.08	17	69.71	70.80	-13	4,912	-0.26%
2023/01/03	9	67.02	10	67.02	67.90	-1	4,958	-0.02%
2022/12/30	36	64.97	40	65.17	69.50	-4	4,921	-0.08%
2022/12/29	3.2	67.74	0	0.00	68.00	3.2	4,795	0.07%
2022/12/28	9	69.52	3.1	72.77	68.60	5.9	4,816	0.12%
2022/12/27	2	72.70	0	0.00	73.00	2	4,830	0.04%
2022/12/26	0	0.00	3	72.90	73.00	-3	4,857	-0.06%
2022/12/23	0.3	71.00	4	71.20	71.10	-3.7	4,876	-0.08%
2022/12/22	1	71.20	1	71.90	70.90	0	4,939	0.00%
2022/12/21	14	70.89	8	70.36	71.20	6	4,991	0.12%
2022/12/20	4	74.50	4	74.23	72.00	0	5,026	0.00%
2022/12/19	1	76.80	8	76.99	76.40	-7	5,090	-0.14%
2022/12/16	10	76.56	1	77.30	76.30	9	5,213	0.17%
2022/12/15	8	79.13	2	79.20	78.60	6	5,303	0.11%
2022/12/14	12	79.26	11	80.09	80.90	1	5,426	0.02%
2022/12/13	17	80.44	11	80.61	80.00	6	5,462	0.11%
2022/12/12	14	79.42	0	0.00	79.30	14	5,510	0.25%
2022/12/09	10	82.61	4	82.50	82.60	6	5,613	0.11%
2022/12/08	4.5	80.41	15	81.68	81.80	-10.5	5,606	-0.19%
2022/12/07	16	79.72	3	81.00	79.10	13	5,618	0.23%
2022/12/06	23.2	86.89	21.2	84.74	81.40	2	5,603	0.04%
2022/12/05	4.2	82.38	5	82.46	82.80	-0.8	5,522	-0.01%
2022/12/02	8	81.06	8	81.65	80.90	0	5,491	0.00%
2022/12/01	3.2	80.84	2	81.05	80.70	1.2	5,476	0.02%
2022/11/30	8	80.23	4.9	79.60	81.00	3.1	5,472	0.06%
2022/11/29	2	79.40	7	77.59	79.40	-5	5,442	-0.09%
2022/11/28	2	69.20	42	69.35	74.90	-40	5,366	-0.75%
2022/11/25	1	78.00	0	0.00	75.70	1	5,464	0.02%
2022/11/24	8	78.53	6.1	77.97	77.80	1.9	5,488	0.03%
2022/11/23	0	0.00	9.2	79.22	78.60	-9.2	5,484	-0.17%
2022/11/22	15	79.38	9	78.50	78.10	6	5,474	0.11%
2022/11/21	5	80.64	5	81.64	80.20	0	5,421	0.00%
2022/11/18	4	79.95	3	80.40	79.40	1	5,382	0.02%
2022/11/17	51.1	81.13	6.3	80.77	79.30	44.9	5,383	0.83%
2022/11/16	4.2	81.74	11	82.87	84.10	-6.8	5,176	-0.13%
2022/11/15	2	76.10	4.5	75.91	76.50	-2.5	5,100	-0.05%
2022/11/14	2	75.80	0.1	75.30	75.80	1.9	5,076	0.04%
2022/11/11	3	73.77	3.3	73.75	73.50	-0.3	5,037	-0.01%
2022/11/10	3	72.27	4.2	71.51	71.20	-1.2	4,983	-0.02%
2022/11/09	27	71.39	32	69.80	71.80	-5	4,916	-0.10%
2022/11/08	10.2	67.45	13	68.60	66.80	-2.8	4,810	-0.06%
2022/11/07	19	71.31	12	70.67	68.50	7	4,729	0.15%
2022/11/04	0	0.00	14	73.70	73.70	-14	4,460	-0.31%
2022/11/03	16	67.19	3	67.33	67.00	13	4,479	0.29%
2022/11/02	8	65.99	22	66.76	67.80	-14	4,444	-0.32%
2022/11/01	24	66.22	11	66.68	65.00	13	4,398	0.30%
2022/10/31	3	64.10	3	65.13	64.40	0	4,339	0.00%
2022/10/28	31	65.44	28	65.07	63.60	3	4,406	0.07%
2022/10/27	6	62.13	10	64.19	65.50	-4	4,367	-0.09%
2022/10/26	7	61.99	9	62.52	63.60	-2	4,376	-0.05%
2022/10/25	8	64.23	8.5	64.55	65.20	-0.5	4,280	-0.01%
2022/10/24	19	62.21	21	63.40	63.00	-2	4,208	-0.05%
2022/10/21	20.4	61.73	35	62.05	60.50	-14.6	4,104	-0.35%
2022/10/20	21.3	66.33	14	66.31	66.30	7.3	3,973	0.18%
2022/10/19	1	70.00	0	0.00	69.30	1	3,917	0.03%
2022/10/18	1	72.00	2	71.90	71.50	-1	3,890	-0.03%
2022/10/17	1.2	66.45	4	70.68	70.80	-2.8	3,888	-0.07%
2022/10/14	5	69.56	7	69.81	69.70	-2	3,836	-0.05%
2022/10/13	8	70.51	11.9	70.50	68.80	-3.9	3,779	-0.10%
2022/10/12	5	74.08	7	74.93	73.20	-2	3,689	-0.05%
2022/10/11	4.2	70.15	14.4	69.60	69.60	-10.2	3,548	-0.29%
2022/10/07	15.4	76.35	10	76.12	75.10	5.4	3,465	0.16%
2022/10/06	9.2	77.74	11	77.15	77.20	-1.8	3,418	-0.05%
2022/10/05	5.2	81.23	0	0.00	78.50	5.2	3,383	0.15%
2022/10/04	0.2	80.80	7	81.04	80.80	-6.8	3,366	-0.20%
2022/10/03	5.2	80.19	0	0.00	79.60	5.2	3,337	0.16%
2022/09/30	1	77.87	4	77.43	79.70	-3	3,309	-0.09%
2022/09/29	2.2	79.62	2	80.85	79.60	0.2	3,262	0.01%
2022/09/28	0.1	83.08	13	78.81	78.80	-13	3,213	-0.40%
2022/09/27	4	84.60	3	86.67	86.90	1	3,177	0.03%
2022/09/26	1	85.50	2	86.80	85.60	-1	3,159	-0.03%
2022/09/23	2.6	93.28	6.5	92.50	88.40	-4	3,087	-0.13%
2022/09/22	10	96.03	10	95.49	95.50	0	2,972	0.00%
2022/09/21	13	95.56	4	95.95	95.30	9	2,867	0.31%
2022/09/20	0	102.75	1	101.00	101.50	-1	2,744	-0.04%
2022/09/19	2	102.00	9.8	102.40	102.50	-7.8	2,755	-0.28%
2022/09/16	11.3	108.27	2.5	105.99	106.50	8.9	2,761	0.32%
2022/09/15	1.1	115.13	2.4	117.76	115.00	-1.3	2,694	-0.05%
2022/09/14	6	117.17	0	0.00	116.50	6	2,691	0.22%
2022/09/13	10.2	123.08	0.1	125.50	121.50	10.1	2,654	0.38%
2022/09/12	6.5	126.00	6	126.75	127.50	0.5	2,622	0.02%
2022/09/07	3.6	130.00	0.3	130.50	129.50	3.3	2,580	0.13%
2022/09/06	5.3	139.67	0	0.00	132.50	5.3	2,569	0.21%
2022/09/05	3.2	138.55	3.1	139.48	136.50	0.1	2,551	0.01%
2022/09/02	3	137.33	2	138.50	137.50	1	2,534	0.04%
2022/09/01	44.5	146.12	34.3	144.32	136.00	10.2	2,489	0.41%
2022/08/31	0	0.00	1.1	147.00	147.00	-1.1	2,260	-0.05%
2022/08/30	2.1	134.17	0	0.00	134.00	2.1	2,205	0.10%
2022/08/29	1.2	132.50	0	0.00	132.50	1.2	2,191	0.05%
2022/08/26	7	132.86	0	0.00	132.00	7	2,180	0.32%
2022/08/24	3	134.34	4	136.25	133.50	-1	2,135	-0.05%
2022/08/23	2	130.00	1	129.00	129.00	1	2,083	0.05%
2022/08/22	14	132.39	7	131.57	130.50	7	2,066	0.34%
2022/08/19	2	133.00	8	135.00	132.00	-6	2,045	-0.29%
2022/08/18	1	134.00	0	0.00	134.00	1	2,038	0.05%
2022/08/17	3	137.49	2	137.00	135.00	1	2,040	0.05%
2022/08/16	3	133.50	4	135.50	133.50	-1	2,027	-0.05%
2022/08/15	2	127.00	2	131.50	132.00	0	2,019	0.00%
2022/08/11	0	134.50	0	0.00	133.50	0	2,010	0.00%
2022/08/10	4	132.50	0	0.00	134.00	4	2,027	0.20%
2022/08/09	1	140.00	1.1	140.98	140.50	-0.1	2,018	0.00%
2022/08/05	2	143.00	5	142.00	143.00	-3	2,159	-0.14%
2022/08/04	6	144.92	4	143.13	140.50	2	2,193	0.09%
2022/08/03	0	0.00	9	136.67	139.00	-9	2,114	-0.43%
2022/08/02	16	190.47	5	192.20	188.00	11	2,109	0.52%
2022/08/01	2	202.02	0	0.00	208.50	2	2,042	0.10%
2022/07/29	2	207.50	11	208.59	206.00	-9	2,027	-0.44%
2022/07/28	1	204.50	2.2	205.57	204.50	-1.2	2,048	-0.06%
2022/07/27	4	201.63	2	202.25	204.50	2	2,073	0.10%
2022/07/26	1	199.00	1	197.50	197.50	0	2,078	0.00%
2022/07/22	0	0.00	1	196.00	195.00	-1	2,070	-0.05%
2022/07/21	1	186.50	3	186.50	191.50	-2	2,057	-0.10%
2022/07/19	0	0.00	12	180.00	179.50	-12	2,119	-0.57%
2022/07/18	11	185.82	1	182.50	181.50	10	2,226	0.45%
2022/07/13	3	175.67	8	175.44	174.50	-5	2,253	-0.22%
2022/07/12	2.1	169.25	6	172.92	168.00	-3.9	2,262	-0.17%
2022/07/11	0.2	175.28	7	175.86	177.50	-6.8	2,275	-0.30%
2022/07/08	2.2	180.00	1	181.50	177.00	1.2	2,284	0.05%
2022/07/07	1	176.00	1	180.00	180.00	0	2,298	0.00%
2022/07/06	2	180.00	2	179.00	174.00	0	2,297	0.00%
2022/07/05	2	172.25	2	171.50	177.00	0	2,318	0.00%
2022/07/04	7.1	178.42	6.2	175.37	174.50	0.9	2,264	0.04%
2022/07/01	9.6	197.65	2	194.75	193.50	7.6	2,210	0.34%
2022/06/30	1	205.00	0	0.00	205.00	1	2,177	0.05%
2022/06/29	3	206.00	0	0.00	205.50	3	2,191	0.14%
2022/06/27	13.1	210.25	5	208.80	209.00	8.1	2,179	0.37%
2022/06/24	13.1	224.43	9.1	224.79	226.00	4	2,117	0.19%
2022/06/23	4	216.50	10	221.35	226.50	-6	2,090	-0.29%
2022/06/22	5.1	220.38	0.3	220.00	206.00	4.8	2,050	0.23%
2022/06/21	2	212.00	0	0.00	216.50	2	2,031	0.10%
2022/06/20	2.1	211.12	0	0.00	205.50	2.1	2,041	0.10%
2022/06/17	0	0.00	3	216.67	220.00	-3	2,044	-0.15%
2022/06/16	5	221.90	6	221.75	220.00	-1	2,092	-0.05%
2022/06/14	2	211.72	0	0.00	218.00	2	2,126	0.09%
2022/06/13	3	212.19	0	0.00	210.00	3	2,115	0.14%
2022/06/09	0.2	222.31	0.2	222.55	220.50	0	2,152	0.00%
2022/06/08	7	226.71	1	225.50	222.00	6	2,162	0.28%
2022/06/07	2	225.25	1	222.50	222.50	1	2,150	0.05%
2022/06/01	0	0.00	3	221.00	220.50	-3	2,186	-0.14%
2022/05/31	2	221.50	0.5	220.00	223.50	1.5	2,196	0.07%
2022/05/30	1	220.50	0	0.00	221.00	1	2,203	0.05%
2022/05/26	1	220.50	0	220.50	217.00	1	2,273	0.04%
2022/05/25	4	221.63	1.5	221.33	221.00	2.5	2,286	0.11%
2022/05/24	3.1	217.63	5	220.80	216.50	-1.9	2,317	-0.08%
2022/05/20	0.5	233.20	0	0.00	229.00	0.5	2,318	0.02%
2022/05/19	0.1	225.00	0	0.00	231.00	0.1	2,316	0.00%
2022/05/18	1	237.50	1.5	233.87	229.50	-0.5	2,329	-0.02%
2022/05/17	1	229.50	2	231.50	228.00	-1	2,362	-0.04%
2022/05/16	9	225.39	4	223.63	234.00	5	2,499	0.20%
2022/05/13	8	209.38	8	216.00	216.00	0	2,372	0.00%
2022/05/12	6.3	202.21	0	208.00	196.50	6.3	2,364	0.27%
2022/05/11	1	214.50	4	212.75	210.50	-3	2,321	-0.13%
2022/05/10	5.1	212.77	5	215.40	215.00	0.1	2,314	0.00%
2022/05/09	3	228.33	2	225.75	222.50	1	2,323	0.04%
2022/05/06	3	231.00	0	0.00	233.50	3	2,330	0.13%
2022/05/05	5	234.40	6	232.00	234.00	-1	2,330	-0.04%
2022/05/04	8.5	236.98	3	236.00	236.00	5.5	2,328	0.24%
2022/05/03	1	259.50	2	253.00	248.50	-1	2,308	-0.04%
2022/04/29	3.5	252.71	4.6	252.34	250.50	-1.1	2,320	-0.05%
2022/04/28	2	258.75	1	254.50	254.00	1	2,351	0.04%
2022/04/27	2	258.50	1	255.50	256.50	1	2,375	0.04%
2022/04/26	1.5	257.33	0	0.00	255.50	1.5	2,414	0.06%
2022/04/25	4	269.13	4.5	265.06	262.00	-0.5	2,696	-0.02%
2022/04/22	11	275.86	15	276.13	268.00	-4	2,720	-0.15%
2022/04/21	3.1	269.37	3	269.17	265.00	0.1	2,647	0.00%
2022/04/20	0	262.38	1	267.50	267.50	-1	2,630	-0.04%
2022/04/19	11	259.32	12	256.92	256.50	-1	2,624	-0.04%
2022/04/18	1	269.00	3	265.83	260.00	-2	2,634	-0.08%
2022/04/15	3	264.69	2.3	270.11	263.50	0.7	2,621	0.03%
2022/04/14	2	269.00	1	265.50	264.50	1	2,599	0.04%
2022/04/13	0.5	267.50	9	268.50	268.00	-8.5	2,587	-0.33%
2022/04/12	1	258.50	1.2	257.94	258.50	-0.2	2,586	-0.01%
2022/04/11	2	271.50	3.3	265.94	263.00	-1.3	2,591	-0.05%
2022/04/08	6	254.08	3	253.83	261.00	3	2,609	0.11%
2022/04/07	1	254.00	1	256.60	250.50	0	2,645	0.00%
2022/04/06	1	262.49	0	0.00	260.00	1	2,632	0.04%
2022/04/01	0.2	269.88	1	266.50	263.50	-0.8	2,639	-0.03%
2022/03/31	0	0.00	3	268.00	267.00	-3	2,635	-0.11%
2022/03/30	0	0.00	1.1	264.45	267.50	-1.1	2,622	-0.04%
2022/03/29	7	262.57	2	264.25	263.50	5	2,619	0.19%
2022/03/28	5.1	268.52	2	269.50	262.50	3.1	2,606	0.12%
2022/03/25	2.6	267.10	2.2	271.95	262.50	0.4	2,584	0.02%
2022/03/24	0	0.00	3	270.83	271.00	-3	2,603	-0.12%
2022/03/23	1.7	268.50	1.1	269.00	268.50	0.6	2,611	0.02%
2022/03/22	3	263.67	1	264.00	265.00	2	2,606	0.08%
2022/03/21	10.5	270.31	5.7	266.10	268.00	4.8	2,607	0.19%
2022/03/18	15	261.50	7	258.14	263.00	8	2,572	0.31%
2022/03/17	1.6	253.32	1	253.50	254.00	0.6	2,558	0.02%
2022/03/16	1.2	248.23	1	249.50	247.00	0.2	2,562	0.01%
2022/03/15	7	254.71	3	252.33	247.00	4	2,641	0.15%
2022/03/14	0.2	250.50	2	248.25	247.00	-1.8	2,652	-0.07%
2022/03/11	6.5	238.38	2	238.50	242.50	4.5	2,655	0.17%
2022/03/10	11.4	242.00	3	242.33	242.00	8.4	2,655	0.32%
2022/03/09	2	235.75	0	0.00	237.00	2	2,668	0.07%
2022/03/08	1	237.00	2	231.50	232.00	-1	2,669	-0.04%
2022/03/07	8	247.38	11	243.00	241.50	-3	2,654	-0.11%
2022/03/04	2	251.50	11	251.91	251.50	-9	2,648	-0.34%
2022/03/03	12	251.25	11	252.27	251.00	1	2,685	0.04%
2022/03/02	11.3	252.10	9	255.33	252.00	2.3	2,717	0.08%
2022/03/01	9.2	239.70	3	236.67	242.00	6.2	2,670	0.23%
2022/02/25	0	0.00	0.2	232.50	233.50	-0.2	2,679	-0.01%
2022/02/24	9	235.45	7.1	234.82	230.00	1.9	2,718	0.07%
2022/02/23	0.1	247.50	2	246.00	246.50	-1.9	2,701	-0.07%
2022/02/22	0	0.00	5	245.00	245.00	-5	2,701	-0.19%
2022/02/21	0	0.00	2	251.25	249.50	-2	2,702	-0.07%
2022/02/18	1	251.49	3	251.17	254.00	-2	2,697	-0.07%
2022/02/17	6.1	250.51	4	250.38	251.00	2.1	2,693	0.08%
2022/02/16	30.1	272.89	20.1	275.92	261.00	10	2,655	0.37%
2022/02/15	3	265.00	1	265.00	265.00	2	2,489	0.08%
2022/02/14	5	243.90	14.3	242.48	241.00	-9.2	2,483	-0.37%
2022/02/11	0	248.00	1	246.50	244.00	-1	2,468	-0.04%
2022/02/10	0	0.00	1	252.00	247.00	-1	2,462	-0.04%
2022/02/09	3	242.81	0	0.00	248.00	3	2,472	0.12%
2022/02/08	1.1	246.25	1	252.00	246.50	0.1	2,443	0.00%
2022/02/07	4	256.50	0	0.00	255.50	4	2,417	0.17%
2022/01/26	2.1	254.72	10	253.50	253.50	-7.9	2,413	-0.33%
2022/01/25	1	263.51	1	263.00	260.00	0	2,393	0.00%
2022/01/24	6.2	265.90	14	266.86	263.00	-7.8	2,394	-0.33%
2022/01/21	5.1	268.66	5	268.20	263.00	0.1	2,422	0.00%
2022/01/20	3.1	264.08	2	263.75	264.50	1.1	2,412	0.05%
2022/01/19	11	267.59	19	263.97	261.50	-8	2,422	-0.33%
2022/01/18	29	282.65	16	278.09	266.00	13	2,397	0.54%
2022/01/17	3	275.17	6.3	274.61	283.50	-3.3	2,101	-0.16%
2022/01/14	5.6	263.97	11.2	260.13	258.00	-5.6	2,030	-0.28%
2022/01/13	3.1	273.19	0	0.00	271.00	3.1	2,003	0.15%
2022/01/12	9.3	281.07	9.1	279.00	276.00	0.2	1,988	0.01%
2022/01/11	4	284.00	5.5	283.55	282.50	-1.5	1,978	-0.08%
2022/01/10	7	286.36	5	283.40	281.00	2	1,978	0.10%
2022/01/07	5	280.90	2	282.50	279.00	3	2,009	0.15%
2022/01/06	8	284.00	8	278.69	278.00	0	2,037	0.00%
2022/01/05	5	279.30	2	280.25	279.00	3	2,086	0.14%
2022/01/04	3.1	273.58	5	276.50	275.00	-1.9	2,087	-0.09%
2022/01/03	16	279.69	23	282.74	279.50	-7	2,084	-0.34%
2021/12/30	12	297.17	10.2	298.66	299.00	1.8	2,070	0.09%
2021/12/29	0	0.00	3.2	289.47	287.50	-3.2	2,045	-0.16%
2021/12/28	4	287.25	5	292.00	291.00	-1	2,115	-0.05%
2021/12/27	18.1	285.10	7	284.21	281.00	11.1	2,166	0.51%
2021/12/24	0	0.00	2	293.50	293.00	-2	2,167	-0.09%
2021/12/23	2	295.50	4	294.50	293.00	-2	2,173	-0.09%
2021/12/22	5	293.80	4	293.00	292.50	1	2,196	0.05%
2021/12/21	3.3	292.68	1.1	294.86	292.50	2.2	2,193	0.10%
2021/12/20	1.1	304.73	3.1	302.52	299.50	-2	2,167	-0.09%
2021/12/17	6	285.17	2	289.25	292.00	4	2,118	0.19%
2021/12/16	1.1	286.55	3	287.00	284.00	-1.9	2,101	-0.09%
2021/12/15	1	285.00	3	283.67	286.00	-2	2,097	-0.10%
2021/12/14	7	279.43	1	283.00	279.00	6	2,093	0.29%
2021/12/13	2.1	281.80	1	282.50	278.50	1.1	2,083	0.05%
2021/12/10	2	285.50	2	283.51	285.00	0	2,093	0.00%
2021/12/09	7.1	284.62	4	282.38	280.00	3.1	2,079	0.15%
2021/12/08	1	260.50	6.1	265.43	279.00	-5.1	1,996	-0.26%
2021/12/07	5	249.70	10	249.90	254.00	-5	1,949	-0.26%
2021/12/06	6.4	251.72	2	252.50	250.00	4.3	1,965	0.22%
2021/12/03	1	249.00	13	249.85	249.00	-12	2,009	-0.60%
2021/12/02	6	242.25	9	243.50	241.00	-3	2,033	-0.15%
2021/12/01	3	239.67	1	242.00	238.50	2	2,047	0.10%
2021/11/30	2	242.25	2	245.24	241.00	0	2,072	0.00%
2021/11/29	17	253.03	3.1	253.39	250.00	13.9	2,094	0.66%
2021/11/26	4	244.00	5.2	240.71	243.50	-1.2	2,086	-0.06%
2021/11/25	5	239.70	0	0.00	237.00	5	2,072	0.24%
2021/11/24	6	233.92	6	238.25	240.00	0	2,109	0.00%
2021/11/23	3	237.50	3	241.83	237.00	0	2,132	0.00%
2021/11/22	1	214.00	2	212.75	228.00	-1	2,188	-0.05%
2021/11/19	2	210.50	0	0.00	207.50	2	2,317	0.09%
2021/11/18	11.1	209.13	3	212.27	214.00	8.1	2,493	0.32%
2021/11/17	2.2	205.23	1	204.50	205.50	1.2	2,609	0.05%
2021/11/16	3	207.00	6	207.58	207.00	-3	2,692	-0.11%
2021/11/15	1.1	213.50	2.2	213.13	212.50	-1.1	2,762	-0.04%
2021/11/12	2.1	224.76	0	0.00	223.00	2.1	2,904	0.07%
2021/11/11	1	224.50	1	220.50	221.00	0	3,075	0.00%
2021/11/10	1	220.50	3	221.34	220.50	-2	3,227	-0.06%
2021/11/09	0	0.00	1	223.50	223.00	-1	3,353	-0.03%
2021/11/08	0	0.00	10	231.00	225.50	-10	3,392	-0.29%
2021/11/05	3	223.67	4	223.88	227.50	-1	3,411	-0.03%
2021/11/04	2	223.25	1	225.00	222.50	1	3,457	0.03%
2021/11/03	1	225.00	2	224.00	225.50	-1	3,487	-0.03%
2021/11/02	0	0.00	3	226.33	224.00	-3	3,499	-0.09%
2021/11/01	3	228.67	3.1	229.54	226.00	0	3,501	0.00%
2021/10/29	17.2	247.04	11.2	251.17	240.00	6	3,499	0.17%
2021/10/28	20.1	236.67	10	236.60	240.00	10.1	3,475	0.29%
2021/10/27	3.1	215.84	5	214.60	218.50	-2	3,510	-0.06%
2021/10/26	5.1	195.62	19.1	195.97	199.00	-14	3,496	-0.40%
2021/10/25	2	202.50	2	204.50	203.50	0	3,506	0.00%
2021/10/22	1.1	208.79	0.2	209.50	208.00	1	3,557	0.03%
2021/10/21	5	213.80	0	215.00	210.50	5	3,590	0.14%
2021/10/20	0.5	209.50	0	0.00	208.50	0.5	3,639	0.01%
2021/10/19	1	210.50	1	204.50	210.50	0	3,792	0.00%
2021/10/18	1	209.00	3	213.67	208.00	-2	3,873	-0.05%
2021/10/15	7	220.93	9	217.44	218.50	-2	4,080	-0.05%
2021/10/14	12.3	210.21	14	206.00	212.00	-1.7	4,035	-0.04%
2021/10/13	16	197.09	7.7	197.34	193.00	8.3	4,037	0.21%
2021/10/12	3.2	208.50	4	208.25	206.00	-0.8	4,080	-0.02%
2021/10/08	6	223.49	7	228.57	220.00	-1	4,107	-0.02%
2021/10/07	15.3	213.97	5.1	216.09	229.00	10.3	4,169	0.25%
2021/10/06	6.5	227.91	1	226.00	225.00	5.5	4,209	0.13%
2021/10/05	12.1	230.21	11.2	228.19	227.00	0.9	4,217	0.02%
2021/10/04	23.3	253.29	2.3	253.96	250.50	21	4,162	0.50%
2021/10/01	6	278.42	8	287.25	278.00	-2	4,119	-0.05%
2021/09/30	10.1	272.95	0.5	275.00	273.50	9.6	4,144	0.23%
2021/09/29	4.1	267.48	13	270.85	268.00	-8.9	4,161	-0.21%
2021/09/28	2.6	279.98	5	280.70	279.00	-2.4	4,196	-0.06%
2021/09/27	1	285.49	0	0.00	282.00	1	4,226	0.02%
2021/09/24	1.1	285.96	3	285.33	285.00	-1.9	4,261	-0.04%
2021/09/23	8	285.19	1	285.50	283.50	7	4,299	0.16%
2021/09/22	0.2	281.50	0	0.00	280.50	0.2	4,409	0.00%
2021/09/17	1	282.00	3	284.33	286.00	-2	4,478	-0.04%
2021/09/16	3.1	285.02	0.2	290.00	284.00	3	4,510	0.07%
2021/09/15	2.1	288.44	1.3	292.12	290.00	0.8	4,547	0.02%
2021/09/14	1.4	282.04	3	280.00	279.00	-1.6	4,586	-0.03%
2021/09/13	2.2	285.77	1	286.50	282.00	1.2	4,596	0.03%
2021/09/10	1.2	290.82	5	288.80	285.50	-3.8	4,612	-0.08%
2021/09/09	8.2	286.52	3.5	284.64	284.50	4.7	4,622	0.10%
2021/09/08	8	297.37	8.2	300.10	297.00	-0.2	4,607	0.00%
2021/09/07	4.2	287.39	4	286.38	295.00	0.2	4,622	0.00%
2021/09/06	1.1	278.11	0	0.00	277.50	1.1	4,732	0.02%
2021/09/03	2.4	283.64	2	276.25	277.00	0.4	4,702	0.01%
2021/09/02	7.5	285.74	6.5	281.15	281.00	1	4,782	0.02%
2021/09/01	3.3	293.91	3.2	300.44	290.50	0.2	4,871	0.00%
2021/08/31	3	304.33	5.1	304.97	302.50	-2.1	4,859	-0.04%
2021/08/30	14	297.89	16	297.75	299.00	-2	4,853	-0.04%
2021/08/27	5.1	288.76	13	285.73	289.50	-7.9	4,823	-0.16%
2021/08/26	17.3	289.03	13.1	291.09	286.00	4.2	4,794	0.09%
2021/08/25	32.2	306.84	25.2	303.78	302.50	7	4,693	0.15%
2021/08/24	49.2	319.74	29.2	319.03	304.00	20	4,625	0.43%
2021/08/23	40.3	350.13	17.1	359.79	337.00	23.1	4,507	0.51%
2021/08/20	11.1	350.88	29.1	347.21	355.00	-18	4,439	-0.40%
2021/08/19	19	324.36	19	339.71	334.00	0	4,391	0.00%
2021/08/18	22.3	349.88	19	346.92	335.50	3.2	4,360	0.07%
2021/08/17	22.1	360.41	26.6	364.84	367.00	-4.5	4,269	-0.11%
2021/08/16	23.4	329.10	11.7	332.05	339.50	11.8	4,138	0.28%
2021/08/13	4.4	298.71	6.7	304.43	309.00	-2.4	4,039	-0.06%
2021/08/12	0.4	290.43	3.1	290.29	289.50	-2.8	4,016	-0.07%
2021/08/11	3	286.50	4	288.00	281.50	-1	4,137	-0.02%
2021/08/10	4.1	289.80	16.1	289.27	289.00	-12	4,281	-0.28%
2021/08/09	4.2	283.37	3	279.00	278.00	1.2	4,446	0.03%
2021/08/06	0.1	283.00	1	284.00	283.00	-0.9	4,669	-0.02%
2021/08/05	3.1	283.37	2	284.75	282.00	1.1	4,861	0.02%
2021/08/04	3.4	281.53	4	282.13	280.00	-0.6	4,955	-0.01%
2021/08/03	6.2	287.76	30	285.47	285.00	-23.8	4,951	-0.48%
2021/08/02	7.2	286.07	9	285.39	293.00	-1.9	4,925	-0.04%
2021/07/30	3.1	278.40	3	281.17	277.50	0.1	4,924	0.00%
2021/07/29	3.1	282.47	2.7	279.63	280.00	0.4	4,933	0.01%
2021/07/28	2	276.00	28.1	275.48	275.50	-26.1	5,018	-0.52%
2021/07/27	12.1	266.38	2.2	269.53	261.50	9.9	5,079	0.20%
2021/07/26	9	277.99	37.1	275.84	278.50	-28.1	5,088	-0.55%
2021/07/23	46.2	259.16	19.1	268.90	263.00	27.1	5,072	0.53%
2021/07/22	9.1	285.48	10.5	288.30	282.50	-1.4	4,993	-0.03%
2021/07/21	72.2	299.98	76.9	302.89	299.00	-4.7	4,929	-0.10%
2021/07/20	10	280.50	2.1	280.50	280.50	7.9	4,732	0.17%
2021/07/19	7	260.64	4	257.63	255.00	3	4,813	0.06%
2021/07/16	10.7	253.53	22.1	253.39	258.50	-11.4	4,793	-0.24%
2021/07/15	8	234.00	18	234.33	241.00	-10	4,726	-0.21%
2021/07/14	24	210.09	21.6	207.02	219.50	2.4	4,713	0.05%
2021/07/13	22.3	217.15	17	214.73	210.00	5.3	4,658	0.11%
2021/07/12	5.2	233.12	18.1	233.86	232.00	-12.9	4,584	-0.28%
2021/07/09	1.1	240.09	6	240.50	239.00	-4.9	4,641	-0.11%
2021/07/08	27	243.09	29	246.48	241.00	-2	4,730	-0.04%
2021/07/07	31.3	246.03	40.3	247.96	248.50	-9	4,730	-0.19%
2021/07/06	8.1	240.28	20.2	239.26	235.00	-12.1	4,739	-0.26%
2021/07/05	31.1	237.63	39	232.10	238.50	-7.9	4,745	-0.17%
2021/07/02	25.1	239.30	22	241.70	237.50	3.1	4,730	0.06%
2021/07/01	5.1	247.72	14	249.18	243.00	-8.9	4,797	-0.19%
2021/06/30	17	243.65	6	242.08	247.00	11	4,823	0.23%
2021/06/29	27.4	241.75	34.4	238.90	242.00	-7.1	4,876	-0.14%
2021/06/28	27.3	264.83	39	267.79	258.00	-11.7	4,877	-0.24%
2021/06/25	3.1	272.64	15	271.33	269.50	-11.9	4,900	-0.24%
2021/06/24	47.3	274.81	27.1	272.23	276.50	20.2	4,923	0.41%
2021/06/23	10.2	270.03	11.2	273.44	275.00	-1	5,050	-0.02%
2021/06/22	5.2	264.04	14	258.64	255.50	-8.9	5,062	-0.17%
2021/06/21	5.3	271.57	5	272.84	272.00	0.3	5,161	0.01%
2021/06/18	2.4	274.08	10	276.90	270.00	-7.6	5,191	-0.15%
2021/06/17	2.5	252.96	21	254.52	260.00	-18.6	5,234	-0.35%
2021/06/16	13.2	255.83	4	262.63	255.00	9.2	5,289	0.17%
2021/06/15	64.4	294.50	29	297.19	283.00	35.4	5,283	0.67%
2021/06/11	2	275.50	0	275.50	275.50	2	5,171	0.04%
2021/06/09	12.5	250.50	74.1	250.50	250.50	-61.6	5,214	-1.18%
2021/06/08	9.1	198.86	16.7	195.48	228.00	-7.6	5,200	-0.15%
2021/06/07	4.4	207.50	2	207.50	207.50	2.4	5,154	0.05%
2021/06/04	2.9	230.50	3	230.50	230.50	-0.1	5,149	0.00%
2021/06/03	6.5	256.00	4.5	256.00	256.00	2	5,143	0.04%
2021/06/02	3.2	284.00	0.1	284.00	284.00	3.1	5,146	0.06%
2021/06/01	7.1	315.50	0	315.50	315.50	7.1	5,172	0.14%
2021/05/28	9.2	390.28	6.1	391.31	389.00	3.1	5,093	0.06%
2021/05/27	2	394.52	7.5	394.60	402.00	-5.5	5,050	-0.11%
2021/05/26	5	395.00	7.4	391.93	386.00	-2.4	5,024	-0.05%
2021/05/25	12.3	387.03	5.5	385.50	380.00	6.8	5,073	0.13%
2021/05/24	14.8	380.39	18.3	380.14	396.50	-3.5	5,022	-0.07%
2021/05/21	16.1	359.62	4	356.88	360.50	12.1	5,040	0.24%
2021/05/20	4.1	358.07	2	342.00	352.00	2.1	5,007	0.04%
2021/05/19	8.2	349.32	15.3	345.86	344.50	-7.1	4,972	-0.14%
2021/05/18	53.3	381.96	7.2	378.56	375.50	46.1	4,890	0.94%
2021/05/17	20.9	407.83	17.3	406.07	417.00	3.6	4,770	0.07%
2021/05/14	25.7	373.51	39.2	380.06	379.50	-13.5	4,819	-0.28%
2021/05/13	58.1	343.06	53.2	344.34	363.00	4.9	4,773	0.10%
2021/05/12	55.4	322.20	50.8	328.62	330.00	4.6	4,696	0.10%
2021/05/11	4.1	298.11	23.4	292.58	300.00	-19.3	4,539	-0.43%
2021/05/10	6.1	282.39	2	284.50	280.00	4.1	4,515	0.09%
2021/05/07	6.2	274.86	5	275.30	275.00	1.2	4,520	0.03%
2021/05/06	17.1	270.87	4	275.75	270.00	13.1	4,514	0.29%
2021/05/05	6.1	281.49	3.1	285.43	287.00	3	4,463	0.07%
2021/05/04	26.6	288.31	8	285.27	281.00	18.6	4,450	0.42%
2021/05/03	7.1	308.35	26	306.13	310.00	-18.8	4,379	-0.43%
2021/04/29	5.1	285.19	7	286.64	285.00	-2	4,273	-0.05%
2021/04/28	5.1	278.96	0	0.00	276.00	5.1	4,253	0.12%
2021/04/27	10	288.80	14.1	288.68	287.00	-4	4,267	-0.09%
2021/04/26	1	270.50	1	275.00	268.50	0	4,210	0.00%
2021/04/23	2	265.51	3	266.17	262.00	-1	4,211	-0.02%
2021/04/22	19.1	269.38	33.9	264.29	259.00	-14.8	4,191	-0.35%
2021/04/21	4	278.50	2.1	285.18	277.50	1.9	4,115	0.05%
2021/04/20	6.1	285.62	3	279.33	287.00	3.1	4,124	0.07%
2021/04/19	11.3	279.74	2	275.00	275.00	9.3	4,152	0.22%
2021/04/16	1.1	286.25	0	290.00	286.00	1.1	4,120	0.03%
2021/04/15	1	291.50	0.5	284.50	288.00	0.5	4,108	0.01%
2021/04/14	25.5	284.07	12.1	291.65	282.50	13.5	4,119	0.33%
2021/04/13	15.2	299.93	9	304.44	295.00	6.2	4,048	0.15%
2021/04/12	0	0.00	2.3	314.00	314.00	-2.3	3,950	-0.06%
2021/04/09	13.5	283.61	11.1	287.21	285.50	2.4	3,977	0.06%
2021/04/08	5.7	275.08	4	273.75	272.50	1.7	3,999	0.04%
2021/04/07	34.3	281.01	12	278.13	276.00	22.3	4,096	0.54%
2021/04/06	36.6	276.72	69.1	269.56	270.00	-32.5	4,146	-0.78%
2021/04/01	20.1	290.76	17	289.24	289.00	3.1	4,076	0.08%
2021/03/31	22.3	292.41	19	294.00	289.00	3.3	4,019	0.08%
2021/03/30	8.2	291.87	4.3	292.86	296.00	3.9	3,930	0.10%
2021/03/29	6.1	275.05	17.2	275.46	284.50	-11	3,829	-0.29%
2021/03/26	1.2	255.16	3.3	253.73	259.00	-2.1	3,755	-0.06%
2021/03/25	26.1	258.84	10.2	258.76	253.00	15.9	3,691	0.43%
2021/03/24	0.2	240.00	6.1	249.00	249.00	-5.9	3,517	-0.17%
2021/03/23	6.2	218.18	15.3	224.12	226.50	-9.1	3,432	-0.27%
2021/03/22	1	203.00	7	205.07	206.00	-6	3,317	-0.18%
2021/03/19	8.5	208.15	5	207.70	202.00	3.5	3,266	0.11%
2021/03/18	3.3	209.26	8.2	209.12	208.00	-4.9	3,208	-0.15%
2021/03/17	10.1	199.30	10	197.90	197.50	0.1	3,151	0.00%
2021/03/16	12	200.38	7.3	200.47	197.50	4.7	3,095	0.15%
2021/03/15	7	200.17	10	202.15	202.00	-3	3,068	-0.10%
2021/03/12	20.4	204.45	9	203.23	197.00	11.4	3,041	0.38%
2021/03/11	6.3	205.19	5.5	212.04	214.00	0.7	2,979	0.02%
2021/03/10	0.6	205.38	1.1	205.37	205.00	-0.5	2,905	-0.02%
2021/03/09	6.3	188.82	0	0.00	196.00	6.3	2,892	0.22%
2021/03/08	1	194.00	8.5	197.06	188.00	-7.5	2,885	-0.26%
2021/03/05	1.8	193.92	5.1	203.50	203.50	-3.3	2,886	-0.11%
2021/03/04	2	182.75	0	0.00	185.00	2	2,903	0.07%
2021/03/03	0.2	173.00	0	0.00	180.00	0.2	2,954	0.01%
2021/03/02	3	180.00	2	176.00	172.50	1	3,103	0.03%
2021/02/26	6.3	176.15	14.2	173.84	175.50	-7.9	3,110	-0.25%
2021/02/25	17.2	180.29	10	180.80	185.00	7.2	3,088	0.23%
2021/02/24	17.4	175.50	1	175.50	175.50	16.4	3,017	0.54%
2021/02/23	36.7	230.87	4.1	201.72	194.50	32.6	3,047	1.07%
2021/02/22	20	216.00	2	216.00	216.00	18	2,996	0.60%
2021/02/19	6	196.50	8	196.50	196.50	-2	3,019	-0.07%
2021/02/18	1	179.00	3	179.00	179.00	-2	3,061	-0.07%
2021/02/17	7.5	162.00	6.1	163.00	163.00	1.4	3,051	0.05%
2021/02/05	13.6	140.82	19.2	145.66	148.50	-5.6	3,018	-0.19%
2021/02/04	9	131.78	14.1	134.33	135.00	-5.1	2,799	-0.18%
2021/02/03	7	114.43	25.2	120.91	123.00	-18.2	2,649	-0.69%
2021/02/02	8	107.50	9	109.78	112.00	-1	2,511	-0.04%
2021/02/01	4	109.25	18	109.89	110.00	-14	2,462	-0.57%
2021/01/29	8	101.50	2	104.00	103.00	6	2,382	0.25%
2021/01/28	2	107.50	0	0.00	105.50	2	2,359	0.08%
2021/01/27	2.1	108.45	1	108.00	106.50	1.1	2,351	0.04%
2021/01/26	0.2	108.50	2.3	107.78	107.50	-2.1	2,376	-0.09%
2021/01/25	2.8	110.70	4	108.50	107.50	-1.2	2,399	-0.05%
2021/01/22	5	106.00	7	104.64	104.50	-2	2,347	-0.09%
2021/01/21	2	105.25	3	105.00	103.50	-1	2,340	-0.04%
2021/01/20	7	105.29	9.1	104.89	106.00	-2.1	2,322	-0.09%
2021/01/19	1	102.50	0.4	101.50	103.00	0.6	2,267	0.03%
2021/01/18	24	102.96	3.2	101.11	102.00	20.8	2,275	0.91%
2021/01/15	1	98.90	1	98.50	98.20	0	2,249	0.00%
2021/01/14	4	99.90	0.3	100.50	100.00	3.7	2,246	0.16%
2021/01/13	4	100.88	2.4	101.54	100.00	1.6	2,233	0.07%
2021/01/12	7	103.29	15	105.13	106.50	-8	2,194	-0.36%
2021/01/11	0	0.00	2	99.05	99.10	-2	2,123	-0.09%
2021/01/08	4	99.10	4	99.00	98.40	0	2,119	0.00%
2021/01/07	3.1	100.79	6	101.05	100.50	-2.9	2,111	-0.14%
2021/01/06	5	97.68	3	96.30	95.40	2	2,092	0.10%
2021/01/05	5	97.80	2	98.70	97.60	3	2,115	0.14%
2021/01/04	11	98.54	6	96.97	96.70	5	2,119	0.24%
2020/12/31	15.1	105.49	2	105.00	103.00	13.1	2,074	0.63%
2020/12/30	7	113.21	16	112.78	110.00	-9	1,991	-0.45%
2020/12/29	4	105.63	24.2	104.39	109.50	-20.2	1,865	-1.08%
2020/12/28	2	99.60	2	99.30	99.60	0	1,777	0.00%
2020/12/25	1	95.30	2	95.95	95.90	-1	1,760	-0.06%
2020/12/24	2	95.45	0	0.00	95.10	2	1,759	0.11%
2020/12/23	4	95.60	2	96.90	94.00	2	1,758	0.11%
2020/12/22	8.2	97.80	5	97.88	98.40	3.2	1,761	0.18%
2020/12/21	0	0.00	30	92.90	92.50	-30	1,749	-1.71%
2020/12/18	3	94.07	1	94.10	93.80	2	1,752	0.11%
2020/12/17	1	95.40	0	0.00	94.10	1	1,757	0.06%
2020/12/16	1	95.00	1	96.20	94.50	0	1,773	0.00%
2020/12/15	2	94.90	2	95.25	94.00	0	1,824	0.00%
2020/12/14	2	96.20	1	96.30	95.50	1	1,829	0.05%
2020/12/11	3	93.73	9	92.87	94.90	-6	1,842	-0.33%
2020/12/10	1	94.00	2.1	94.12	93.80	-1.1	1,835	-0.06%
2020/12/09	2	96.20	5.1	96.12	93.90	-3.1	1,845	-0.17%
2020/12/08	7	96.41	5	95.96	96.00	2	1,856	0.11%
2020/12/07	13	96.98	7	96.43	96.00	6	1,857	0.32%
2020/12/04	1	101.50	2	101.00	100.50	-1	1,858	-0.05%
2020/12/03	3	102.83	1.5	103.17	102.00	1.5	1,899	0.08%
2020/12/02	3.1	102.16	9	102.94	102.50	-6	1,901	-0.31%
2020/12/01	6	105.50	8	104.44	103.00	-2	1,916	-0.10%
2020/11/30	11	103.09	9	104.94	107.00	2	1,916	0.10%
2020/11/27	7.2	102.83	27	102.30	102.00	-19.8	1,869	-1.06%
2020/11/26	33	109.65	30.2	108.20	107.00	2.8	1,846	0.15%
2020/11/25	0	0.00	10.1	102.50	102.50	-10.1	1,766	-0.57%
2020/11/24	1.2	93.45	0	0.00	93.20	1.2	1,778	0.07%
2020/11/23	2	92.80	1	91.70	92.60	1	1,799	0.06%
2020/11/20	3	92.33	2.1	92.66	92.10	0.9	1,802	0.05%
2020/11/19	32	95.94	0	0.00	95.40	32	1,777	1.80%
2020/11/18	12	92.97	0	0.00	92.30	12	1,774	0.68%
2020/11/17	0	0.00	6	93.35	94.30	-6	1,804	-0.33%
2020/11/16	2	88.25	2	88.65	88.50	0	1,806	0.00%
2020/11/13	1	89.80	1.1	89.51	89.90	-0.1	1,883	0.00%
2020/11/12	2	89.45	1	88.50	88.80	1	1,903	0.05%
2020/11/11	6	89.15	1	88.90	88.50	5	1,914	0.26%
2020/11/10	4.2	87.69	4.1	88.45	87.90	0.1	1,913	0.00%
2020/11/09	0	0.00	1	85.30	84.60	-1	1,929	-0.05%
2020/11/06	2	87.00	0.1	86.60	85.20	1.9	1,951	0.10%
2020/11/04	3	87.67	0	0.00	87.20	3	2,044	0.15%
2020/11/03	8	89.99	7	88.60	88.00	1	2,076	0.05%
2020/11/02	3	88.53	8	89.51	90.60	-5	2,065	-0.24%
2020/10/30	0	0.00	2	85.00	83.40	-2	2,061	-0.10%
2020/10/29	5	85.72	4	86.00	85.80	1	2,120	0.05%
2020/10/28	12	86.78	0	0.00	85.20	12	2,189	0.55%
2020/10/27	3	84.20	0	0.00	83.80	3	2,191	0.14%
2020/10/26	5	84.40	3	83.90	83.00	2	2,211	0.09%
2020/10/23	5	88.80	0	0.00	87.60	5	2,247	0.22%
2020/10/22	0	0.00	1	89.60	87.40	-1	2,355	-0.04%
2020/10/20	1	90.70	0	0.00	89.80	1	2,507	0.04%
2020/10/16	2	90.50	4	90.00	89.60	-2	2,615	-0.08%
2020/10/15	2	89.30	1	89.80	89.30	1	2,676	0.04%
2020/10/14	4	91.93	4	93.20	91.10	0	2,804	0.00%
2020/10/13	2	89.30	10	89.33	89.40	-8	2,935	-0.27%
2020/10/12	2	93.80	0	0.00	93.10	2	2,944	0.07%
2020/10/08	1	95.80	0	0.00	96.10	1	3,007	0.03%
2020/10/07	0	0.00	1	97.80	97.70	-1	3,065	-0.03%
2020/10/06	1	98.70	0	0.00	98.70	1	3,155	0.03%
2020/10/05	7	99.96	2	99.85	98.60	5	3,303	0.15%
2020/09/30	0	0.00	1	95.90	98.80	-1	3,393	-0.03%
2020/09/29	1	95.60	0	0.00	93.70	1	3,525	0.03%
2020/09/25	5	96.26	14	94.47	95.00	-9	3,660	-0.25%
2020/09/24	5	100.40	7	99.99	99.50	-2	3,725	-0.05%
2020/09/23	0	0.00	1	102.00	102.50	-1	3,818	-0.03%
2020/09/22	1	102.50	5	102.10	102.00	-4	3,916	-0.10%
2020/09/21	2	104.00	2	104.00	102.50	0	4,094	0.00%
2020/09/18	7	101.79	4	102.25	103.00	3	4,147	0.07%
2020/09/17	6	101.50	1	102.00	100.50	5	4,185	0.12%
2020/09/16	14	102.00	1	102.00	101.50	13	4,240	0.31%
2020/09/15	2	98.65	0	0.00	99.00	2	4,314	0.05%
2020/09/14	2	97.00	1	96.90	97.00	1	4,433	0.02%
2020/09/11	3	99.57	2	97.10	97.00	1	4,655	0.02%
2020/09/10	1	101.50	3	101.67	100.00	-2	4,852	-0.04%
2020/09/09	6	102.83	9	102.28	101.50	-3	4,946	-0.06%
2020/09/08	11	102.95	12	105.00	106.50	-1	5,090	-0.02%
2020/09/07	1	100.50	5	100.34	99.70	-4	5,194	-0.08%
2020/09/04	0	0.00	2	100.25	100.50	-2	5,396	-0.04%
2020/09/03	6	99.27	4	98.95	98.80	2	5,565	0.04%
2020/09/02	2	102.00	4	101.38	101.00	-2	5,659	-0.04%
2020/09/01	11	103.36	2	102.00	102.00	9	5,716	0.16%
2020/08/31	5	104.70	9	105.67	105.50	-4	5,721	-0.07%
2020/08/28	18	103.97	37	104.43	103.00	-19	5,706	-0.33%
2020/08/27	29	102.16	7	103.29	104.00	22	5,783	0.38%
2020/08/26	0	0.00	3	101.83	101.00	-3	5,926	-0.05%
2020/08/25	15	99.78	9	99.51	99.10	6	6,019	0.10%
2020/08/24	21	101.12	25	101.46	101.00	-4	6,138	-0.07%
2020/08/21	36	98.35	18	98.50	103.50	18	6,248	0.29%
2020/08/20	14	94.42	2	96.95	95.20	12	6,403	0.19%
2020/08/19	8	101.94	74	102.72	100.00	-66	6,668	-0.99%
2020/08/18	1	96.90	9	96.87	98.60	-8	6,835	-0.12%
2020/08/17	2	90.00	1	89.70	89.70	1	7,088	0.01%
2020/08/14	16	90.78	4	91.35	91.00	12	7,195	0.17%
2020/08/13	14	90.52	6	90.15	90.00	8	7,469	0.11%
2020/08/12	1	91.40	3	95.83	94.90	-2	7,507	-0.03%
2020/08/11	13	95.72	12	94.63	93.10	1	7,655	0.01%
2020/08/10	2	103.00	4	102.60	100.00	-2	7,675	-0.03%
2020/08/07	6	104.00	5	104.30	103.50	1	7,858	0.01%
2020/08/06	10	102.80	2	102.75	101.00	8	8,049	0.10%
2020/08/05	14	101.61	7	101.33	101.00	7	8,139	0.09%
2020/08/04	24	106.31	20	105.73	104.00	4	8,344	0.05%
2020/08/03	13	102.96	20	107.18	108.50	-7	8,536	-0.08%
2020/07/31	14	99.74	3	99.03	99.00	11	8,874	0.12%
2020/07/30	10	99.31	4	99.40	99.10	6	8,900	0.07%
2020/07/29	18	99.86	22	99.89	98.00	-4	8,995	-0.04%
2020/07/28	26	91.69	28	94.76	96.80	-2	9,085	-0.02%
2020/07/27	32	99.77	71	103.56	96.80	-39	9,064	-0.43%
2020/07/24	5	106.80	19	109.00	107.00	-14	9,058	-0.15%
2020/07/23	14.5	111.43	4	109.25	109.00	10.5	9,275	0.11%
2020/07/22	17	111.94	7	111.64	112.00	10	9,417	0.11%
2020/07/21	8	107.00	7	108.21	107.50	1	9,504	0.01%
2020/07/20	20	106.43	47	106.21	107.00	-27	9,606	-0.28%
2020/07/17	23	115.74	24	113.29	112.50	-1	9,548	-0.01%
2020/07/16	3	126.00	4	126.13	124.50	-1	9,525	-0.01%
2020/07/15	3	124.67	9.1	126.05	124.50	-6.1	9,663	-0.06%
2020/07/14	16	128.56	33	128.71	129.00	-17	9,617	-0.18%
2020/07/13	24	127.25	4	126.63	126.00	20	9,570	0.21%
2020/07/10	26.1	129.31	49	128.98	130.00	-22.9	9,534	-0.24%
2020/07/09	18	127.14	6	125.33	124.00	12	9,412	0.13%
2020/07/08	23	126.33	16	125.72	127.50	7	9,332	0.08%
2020/07/07	8	120.13	11	119.36	119.00	-3	9,215	-0.03%
2020/07/06	1	122.50	16	122.94	121.50	-15	9,209	-0.16%
2020/07/03	21	120.33	11	120.95	121.00	10	9,188	0.11%
2020/07/02	23	124.46	17	126.85	123.00	6	9,143	0.07%
2020/07/01	17	121.09	12	120.38	122.50	5	9,107	0.05%
2020/06/30	29	122.40	10	121.75	121.50	19	9,032	0.21%
2020/06/29	1	113.50	10	115.30	118.50	-9	8,874	-0.10%
2020/06/24	17	109.47	38	108.04	108.00	-21	8,869	-0.24%
2020/06/23	19	114.13	13	113.65	113.00	6	8,821	0.07%
2020/06/22	4	113.63	8	115.13	113.50	-4	8,813	-0.05%
2020/06/19	11	115.32	11.2	114.18	113.50	-0.2	8,763	0.00%
2020/06/18	32.1	116.43	22	121.34	119.50	10.1	8,676	0.12%
2020/06/17	13	111.85	56	110.78	115.50	-43	8,475	-0.51%
2020/06/16	19	106.79	20	105.63	105.00	-1	8,308	-0.01%
2020/06/15	40.1	106.27	8	107.75	106.00	32.1	8,290	0.39%
2020/06/12	43	101.28	63	100.16	104.00	-20	8,214	-0.24%
2020/06/11	41	100.79	10	98.07	96.00	31	8,193	0.38%
2020/06/10	64	103.00	32	103.83	105.50	32	8,026	0.40%
2020/06/09	12	90.52	27	93.86	96.30	-15	7,856	-0.19%
2020/06/08	23	90.06	6	88.13	87.60	17	7,796	0.22%
2020/06/05	16	91.26	4	91.23	91.40	12	7,751	0.15%
2020/06/04	16	92.41	4	92.75	91.00	12	7,761	0.15%
2020/06/03	28	93.04	10	94.14	93.90	18	7,746	0.23%
2020/06/02	30	91.25	15	91.47	89.00	15	7,687	0.20%
2020/06/01	18	98.94	14	100.40	97.00	4	7,596	0.05%
2020/05/29	16	100.42	46	101.35	101.50	-30	7,519	-0.40%
2020/05/28	29	96.10	41	98.93	98.00	-12	7,444	-0.16%
2020/05/27	51	100.14	52	99.15	98.00	-1	7,410	-0.01%
2020/05/26	70	103.99	38	103.93	107.00	32	7,256	0.44%
2020/05/25	29	97.71	21	99.40	100.50	8	7,085	0.11%
2020/05/22	38	89.27	48	88.27	91.40	-10	7,186	-0.14%
2020/05/21	18	83.31	26	83.90	83.10	-8	6,910	-0.12%
2020/05/20	75	84.72	11	83.69	84.60	64	6,892	0.93%
2020/05/19	9	85.80	20	85.80	85.80	-11	6,676	-0.16%
2020/05/18	13	77.39	8	77.73	78.00	5	6,790	0.07%
2020/05/15	12	73.31	19	73.14	72.10	-7	6,764	-0.10%
2020/05/14	36	76.16	39	74.28	73.10	-3	6,756	-0.04%
2020/05/13	29	72.44	22	72.90	75.00	7	6,547	0.11%
2020/05/12	15	66.21	19	67.15	68.20	-4	6,365	-0.06%
2020/05/11	28	65.49	23	66.20	66.50	5	6,245	0.08%
2020/05/08	26	73.82	29	74.97	70.40	-3	5,998	-0.05%
2020/05/07	78	76.75	44	76.25	78.20	34	5,762	0.59%
2020/05/06	0	0.00	6	71.10	71.10	-6	5,353	-0.11%
2020/05/05	17	63.19	6	63.88	64.70	11	5,321	0.21%
2020/05/04	8	56.96	15	57.90	58.90	-7	5,216	-0.13%
2020/04/30	16	54.68	5	54.98	53.60	11	5,120	0.21%
2020/04/29	12	53.91	8	54.21	53.30	4	5,081	0.08%
2020/04/28	26	56.99	29	57.49	55.50	-3	5,019	-0.06%
2020/04/27	48	54.42	21	54.15	54.60	27	4,773	0.57%
2020/04/24	10	50.52	26	49.69	49.65	-16	4,577	-0.35%
2020/04/23	29	49.51	7	48.75	49.90	22	4,435	0.50%
2020/04/22	7	46.93	15	45.99	46.80	-8	4,259	-0.19%
2020/04/21	19	46.43	8	45.96	47.00	11	4,177	0.26%
2020/04/20	10	47.22	11	47.30	47.90	-1	4,046	-0.02%
2020/04/17	2	43.55	1	43.70	43.55	1	3,852	0.03%
2020/04/16	2	44.43	0	0.00	44.15	2	3,812	0.05%
2020/04/15	7	44.09	1	44.70	43.85	6	3,784	0.16%
2020/04/14	1	45.75	2	45.75	45.25	-1	3,722	-0.03%
2020/04/13	4	45.26	1	45.50	45.15	3	3,690	0.08%
2020/04/10	1	45.20	14	45.60	45.20	-13	3,668	-0.35%
2020/04/09	5	46.22	9	46.53	45.90	-4	3,647	-0.11%
2020/04/08	5	46.82	0	0.00	47.00	5	3,579	0.14%
2020/04/07	5	45.82	2	45.80	45.55	3	3,517	0.09%
2020/04/06	5	45.87	4	46.68	46.60	1	3,466	0.03%
2020/04/01	1	43.95	5	44.20	43.95	-4	3,387	-0.12%
2020/03/31	4	45.20	1	45.05	45.10	3	3,353	0.09%
2020/03/30	5	46.08	3	45.87	46.00	2	3,322	0.06%
2020/03/27	2	44.43	23	44.46	43.75	-21	3,257	-0.64%
2020/03/26	2	44.78	8	44.98	45.00	-6	3,209	-0.19%
2020/03/25	4	43.35	1	43.10	43.35	3	3,147	0.10%
2020/03/24	9	43.13	4	43.15	43.00	5	3,095	0.16%
2020/03/23	1	45.10	17	44.81	43.40	-16	3,043	-0.53%
2020/03/20	11	45.39	4	45.75	45.10	7	2,997	0.23%
2020/03/19	29	44.95	3	43.27	44.10	26	2,933	0.89%
2020/03/18	8	46.67	6	46.86	46.30	2	2,841	0.07%
2020/03/17	14	45.32	3	45.10	45.95	11	2,740	0.40%
2020/03/16	0	0.00	5	41.84	42.05	-5	2,594	-0.19%
2020/03/13	2	38.25	18	38.25	38.25	-16	2,542	-0.63%
2020/03/12	31	43.27	3	43.17	42.45	28	2,510	1.12%
2020/03/11	1	47.35	4	47.46	46.95	-3	2,441	-0.12%
2020/03/10	2	45.85	49	46.08	46.65	-47	2,409	-1.95%
2020/03/09	1	51.60	17	51.44	50.10	-16	2,347	-0.68%
2020/03/06	4	50.93	12	51.47	51.40	-8	2,282	-0.35%
2020/03/05	10	49.51	9	48.67	50.10	1	2,216	0.05%
2020/03/04	5	52.62	5	52.30	52.70	0	2,117	0.00%
2020/03/03	3	53.17	2	51.55	51.80	1	2,073	0.05%
2020/03/02	19	54.87	14	54.51	54.50	5	2,003	0.25%
2020/02/27	6	51.13	13	51.03	51.00	-7	1,886	-0.37%
2020/02/26	57	52.51	55	50.79	52.50	2	1,814	0.11%
2020/02/25	88	51.74	120	51.17	52.30	-32	1,648	-1.94%	大賣/
2020/02/21	0	0.00	13	42.62	43.30	-13	1,266	-1.03%
2020/02/20	6.5	39.61	6	39.83	39.40	0.5	1,148	0.04%
2020/02/19	56	41.61	12	41.07	41.50	44	1,058	4.16%
2020/02/18	17	39.03	4	38.84	39.40	13	846	1.54%
2020/02/17	15	35.56	18	33.83	35.85	-3	687	-0.44%
2020/02/14	0	0.00	1	32.70	32.60	-1	601	-0.17%
2020/02/13	3	33.08	7	32.91	33.00	-4	580	-0.69%
2020/02/12	1	31.40	0	0.00	31.60	1	526	0.19%
2020/02/10	6.5	32.00	1	32.60	32.00	5.5	505	1.09%
2020/02/07	0	0.00	1	31.40	31.50	-1	477	-0.21%
2020/02/06	3	31.00	54	31.01	31.05	-51	466	-10.93%
2020/02/05	2	31.28	3	31.47	30.90	-1	451	-0.22%
2020/02/04	28	32.83	29	32.10	32.10	-1	433	-0.23%
2020/02/03	6	33.61	9	31.87	34.90	-3	371	-0.81%
2020/01/31	17	34.42	2	32.98	32.05	15	313	4.78%
2020/01/30	54	33.80	0	0.00	33.80	54	254	21.19%
2020/01/20	1	30.70	1	30.00	30.75	0	231	0.00%
2020/01/17	1	29.60	0	0.00	29.65	1	216	0.46%
2020/01/10	0	0.00	1	29.20	28.95	-1	204	-0.49%
2020/01/09	1	28.70	0	0.00	28.90	1	202	0.49%
2020/01/06	1	30.20	0	0.00	30.10	1	192	0.52%
2019/12/16	2	27.70	0	0.00	28.10	2	124	1.60%
2019/11/06	0	0.00	1	29.60	29.50	-1	109	-0.91%
2019/09/18	0	0.00	4	29.40	29.10	-4	117	-3.40%
2019/09/17	0	0.00	1	29.60	29.50	-1	116	-0.86%
2019/09/16	0	0.00	5	29.30	29.25	-5	116	-4.30%
2019/09/09	0	0.00	6	28.70	28.50	-6	113	-5.27%
2019/07/25	0	0.00	10	31.90	31.95	-10	106	-9.36%
2019/07/03	0	0.00	10	32.30	32.40	-10	128	-7.76%
2019/05/16	3	32.40	0	0.00	32.25	3	238	1.26%
2019/04/25	3	35.13	0	0.00	35.00	3	230	1.30%
2019/04/22	0	0.00	1	35.50	35.40	-1	233	-0.43%
2019/04/19	1	35.35	0	0.00	35.15	1	234	0.43%
2019/04/09	4	36.20	0	0.00	36.00	4	232	1.72%
2019/04/08	0	0.00	1	35.05	34.85	-1	226	-0.44%
2019/03/18	2	35.25	0	0.00	35.40	2	233	0.86%
2019/03/15	2	35.70	0	0.00	35.60	2	233	0.86%
2019/03/08	5	36.75	0	0.00	36.75	5	267	1.87%
2019/03/07	15	37.50	1	37.80	37.15	14	277	5.05%
2019/03/06	6	38.25	0	0.00	38.30	6	267	2.24%
2019/01/16	0	0.00	2	35.10	35.20	-2	290	-0.69%
2019/01/14	2	36.25	0	0.00	35.80	2	296	0.68%
2019/01/08	1	37.00	3	37.00	36.80	-2	307	-0.65%
2018/11/30	0	0.00	2	38.00	37.40	-2	486	-0.41%
2018/11/13	0	0.00	1	36.70	36.90	-1	451	-0.22%
2018/11/12	0	0.00	2	37.30	37.00	-2	451	-0.44%
2018/10/22	2	36.40	0	0.00	36.45	2	405	0.49%
2018/10/18	0	0.00	4	36.55	36.25	-4	404	-0.99%
2018/10/17	1	36.00	0	0.00	36.05	1	407	0.25%
2018/10/16	0	0.00	2	36.75	36.15	-2	409	-0.49%
2018/10/15	4	36.99	0	0.00	36.55	4	404	0.99%
2018/10/11	0	0.00	1	34.20	34.15	-1	388	-0.26%
2018/10/09	0	0.00	1	38.95	37.85	-1	367	-0.27%
2018/10/08	1	39.60	6	40.83	40.45	-5	349	-1.43%
2018/10/05	3	38.40	2	37.40	38.45	1	320	0.31%
2018/10/04	7	38.86	1	39.60	38.60	6	298	2.01%
2018/10/03	2	38.85	0	0.00	38.85	2	264	0.76%
2018/10/02	3	35.40	1	35.30	35.35	2	223	0.90%
2018/09/13	0	0.00	1	35.30	35.05	-1	283	-0.35%
2018/09/12	1	36.00	3	36.00	36.55	-2	287	-0.69%
2018/09/11	0	0.00	1	34.40	34.90	-1	265	-0.38%
2018/09/10	1	34.00	0	0.00	33.80	1	262	0.38%
2018/08/27	0	0.00	1	31.25	31.40	-1	274	-0.36%
2018/08/02	0	0.00	8	34.30	34.20	-8	350	-2.28%
2018/08/01	0	0.00	1	34.20	34.50	-1	357	-0.28%
2018/07/26	0	0.00	1	34.50	34.30	-1	411	-0.24%
2018/07/20	1	34.00	0	0.00	33.70	1	472	0.21%
2018/07/19	1	34.10	0	0.00	33.85	1	498	0.20%
2018/07/17	1	34.30	0	0.00	34.60	1	569	0.18%
2018/07/09	2	33.65	0	0.00	33.50	2	809	0.25%
2018/06/29	0	0.00	1	35.00	35.10	-1	971	-0.10%
2018/06/28	8	35.71	0	0.00	35.15	8	975	0.82%
2018/06/26	0	0.00	2	35.80	35.50	-2	982	-0.20%
2018/06/22	2	38.10	10	38.60	38.50	-8	959	-0.83%
2018/06/21	0	0.00	2	34.20	35.60	-2	923	-0.22%
2018/06/07	2	33.50	3	33.42	33.50	-1	973	-0.10%
2018/06/06	0	0.00	1	32.65	33.05	-1	972	-0.10%
2018/05/31	1	31.80	0	0.00	32.70	1	971	0.10%
2018/05/22	0	0.00	3	32.30	33.00	-3	989	-0.30%
2018/05/21	10	33.37	1	33.40	32.90	9	997	0.90%
2018/05/17	10	33.80	0	0.00	33.90	10	1,008	0.99%
2018/05/16	3	33.35	1	34.00	34.20	2	1,019	0.20%
2018/05/14	0	0.00	2	33.55	33.35	-2	1,030	-0.19%
2018/05/11	1	35.00	0	0.00	34.60	1	1,048	0.10%
2018/05/09	0	0.00	2	35.70	34.75	-2	1,087	-0.18%
2018/05/07	4	35.73	1	36.60	35.85	3	1,103	0.27%
2018/05/04	1	34.65	21	34.86	35.35	-20	1,101	-1.82%
2018/05/03	18	36.68	1	36.95	36.65	17	1,079	1.57%
2018/04/30	1	38.20	0	0.00	38.65	1	1,049	0.10%
2018/04/26	1	38.85	1	39.00	39.00	0	1,040	0.00%
2018/04/25	4	40.84	4	41.05	40.80	0	1,012	0.00%
2018/04/24	1	41.70	1	42.30	43.00	0	992	0.00%
2018/04/23	1	41.10	3	41.87	41.60	-2	967	-0.21%
2018/04/20	0	0.00	5	40.20	40.20	-5	951	-0.53%
2018/04/19	3	41.20	2	41.18	41.20	1	951	0.11%
2018/04/18	8	40.11	3	39.70	39.45	5	920	0.54%
2018/04/17	24	41.63	7	41.87	41.00	17	882	1.93%