台驊控股 (2636)-富邦-板橋券商分點個股進出

台股 » 個股 » 台驊控股 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台驊控股

(2636)

可現股當沖

股價
87.2
漲跌
▼0.4
漲幅
-0.46%
成交量
1,124張
產業
上市航運類股
624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

台驊控股 (2636)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4.4	87.57	1.1	87.72	87.20	3.3	584	0.56%
2024/11/21	0	0.00	1	88.10	87.60	-1	573	-0.17%
2024/11/20	2	88.35	12	87.41	87.60	-10	562	-1.78%
2024/11/19	0.1	86.80	3	86.70	87.30	-2.9	557	-0.52%
2024/11/18	0	85.75	1.1	85.60	85.10	-1	550	-0.19%
2024/11/15	0.1	85.30	0	0.00	85.40	0.1	549	0.02%
2024/11/14	15.2	85.98	1.1	86.14	83.80	14.2	544	2.60%
2024/11/13	0	86.37	0	0.00	86.00	0	532	0.00%
2024/11/12	1	86.20	1	87.60	86.50	0	528	0.00%
2024/11/06	1	87.20	1.1	87.40	87.40	-0.1	558	-0.01%
2024/11/05	2	87.25	1.3	87.40	87.20	0.7	573	0.12%
2024/11/01	1	85.80	1	87.40	87.40	0	605	0.00%
2024/10/30	0	0.00	1	85.60	85.50	-1	610	-0.16%
2024/10/28	0	0.00	2	87.70	87.10	-2	613	-0.33%
2024/10/25	1.2	87.70	0	0.00	87.10	1.2	616	0.19%
2024/10/22	2	86.60	0	0.00	87.10	2	623	0.32%
2024/10/21	1	87.70	4	87.10	87.10	-3	636	-0.47%
2024/10/18	0.1	87.50	0	0.00	86.60	0.1	650	0.01%
2024/10/17	5.4	87.61	5.2	87.62	87.50	0.2	663	0.02%
2024/10/16	0.4	87.00	15	87.20	86.80	-14.6	665	-2.19%
2024/10/15	2.1	86.21	0	0.00	86.20	2.1	662	0.31%
2024/10/14	1	85.40	0	0.00	85.60	1	668	0.15%
2024/10/09	3	86.47	0	0.00	85.60	3	684	0.44%
2024/10/07	4	86.38	0	0.00	86.50	4	713	0.56%
2024/10/04	2	87.15	0	0.00	86.80	2	731	0.27%
2024/10/01	3	89.87	0	0.00	90.10	3	731	0.41%
2024/09/30	1	89.70	0	0.00	88.90	1	730	0.14%
2024/09/27	15	90.80	1.2	90.39	90.90	13.8	732	1.89%
2024/09/26	5	91.40	3	91.67	89.70	2	728	0.27%
2024/09/24	0	0.00	2	88.70	88.20	-2	677	-0.30%
2024/09/23	1	86.80	0	0.00	86.60	1	656	0.15%
2024/09/20	0	0.00	1	86.60	86.40	-1	663	-0.15%
2024/09/18	0	0.00	1	85.60	85.60	-1	683	-0.15%
2024/09/13	1.3	86.04	0	0.00	85.80	1.3	724	0.17%
2024/09/12	0.1	85.70	0	0.00	85.70	0.1	746	0.01%
2024/09/11	0	0.00	0	84.70	84.70	0	756	-0.01%
2024/09/10	0	84.50	0	85.00	83.20	0	776	0.00%
2024/09/09	0	0.00	1	83.00	83.70	-1	801	-0.12%
2024/09/06	2	84.00	1	83.90	84.40	1	846	0.12%
2024/09/05	2.3	85.67	2	84.70	83.80	0.3	908	0.03%
2024/09/03	1	87.60	0	0.00	87.50	1	1,034	0.10%
2024/09/02	0	0.00	1	88.70	88.30	-1	1,082	-0.09%
2024/08/30	1	89.50	1	89.40	89.60	0	1,168	0.00%
2024/08/29	0.2	87.90	0	0.00	88.60	0.2	1,188	0.02%
2024/08/28	0.1	88.50	0	0.00	88.20	0.1	1,208	0.01%
2024/08/26	2	89.45	0	0.00	89.20	2	1,277	0.16%
2024/08/23	0	0.00	1	88.70	88.90	-1	1,327	-0.08%
2024/08/21	0	0.00	1	89.20	89.10	-1	1,598	-0.06%
2024/08/19	0.1	90.60	1	90.40	90.10	-0.9	1,642	-0.05%
2024/08/16	0.2	90.60	0	0.00	90.10	0.2	1,657	0.01%
2024/08/15	1	90.40	0	0.00	90.10	1	1,671	0.06%
2024/08/14	0	0.00	2	89.55	88.90	-2	1,696	-0.12%
2024/08/13	1	89.21	0	0.00	89.30	1	1,730	0.06%
2024/08/12	3	90.03	1	90.30	90.30	2	1,774	0.11%
2024/08/09	8	90.11	2	89.75	89.00	6	1,832	0.33%
2024/08/08	1.1	91.77	1	91.20	91.20	0.1	2,035	0.01%
2024/08/07	0.2	92.20	1	88.00	92.80	-0.8	2,326	-0.04%
2024/08/06	1.6	85.49	1.5	86.87	87.10	0.1	2,415	0.00%
2024/08/05	4	85.78	12.1	86.55	85.30	-8.1	2,430	-0.33%
2024/08/02	12.1	94.74	12	94.13	93.80	0.1	2,434	0.00%
2024/08/01	2	93.70	2	94.05	94.50	0	2,438	0.00%
2024/07/31	0.2	93.00	0.1	92.90	92.80	0.1	2,442	0.00%
2024/07/30	1	92.40	1.1	92.82	93.00	-0.1	2,453	0.00%
2024/07/29	2	91.05	1	92.19	90.90	1	2,464	0.04%
2024/07/26	1.1	91.53	0.5	92.00	91.90	0.6	2,480	0.02%
2024/07/23	1	93.20	1	93.10	93.10	0	2,530	0.00%
2024/07/22	1.5	91.23	1.1	90.75	91.20	0.4	2,555	0.02%
2024/07/19	0	94.85	0	0.00	93.20	0	2,549	0.00%
2024/07/18	1	96.50	0	0.00	97.20	1	2,554	0.04%
2024/07/17	0	0.00	1.1	97.27	97.00	-1.1	2,555	-0.04%
2024/07/16	0.2	96.71	12	96.35	96.80	-11.8	2,577	-0.46%
2024/07/11	3	96.73	2.1	96.31	96.30	0.9	2,610	0.04%
2024/07/10	3.2	96.05	2	97.05	96.00	1.2	2,648	0.04%
2024/07/09	2	95.91	2	96.15	95.80	0	2,738	0.00%
2024/07/08	6.4	93.33	0	0.00	93.10	6.4	2,803	0.23%
2024/07/05	2.2	96.28	2	96.90	96.40	0.2	2,801	0.01%
2024/07/04	2	97.60	0	0.00	97.60	2	2,797	0.07%
2024/07/03	1	99.10	2	99.70	98.40	-1	2,826	-0.04%
2024/07/02	1	97.80	0	0.00	98.10	1	2,821	0.04%
2024/07/01	0.1	98.30	0	0.00	97.60	0.1	2,816	0.00%
2024/06/28	1	97.80	1	97.90	97.50	0	2,815	0.00%
2024/06/27	1	98.90	1	98.60	98.50	0	2,816	0.00%
2024/06/26	7	98.49	0	0.00	98.40	7	2,825	0.25%
2024/06/25	2.3	98.90	0.1	99.38	99.60	2.1	2,827	0.08%
2024/06/24	2.1	99.08	0	100.50	98.90	2.1	2,837	0.07%
2024/06/21	1	103.00	1	101.50	100.50	0	2,840	0.00%
2024/06/20	0	0.00	11	101.45	101.50	-11	2,822	-0.39%
2024/06/19	10.6	101.07	14	101.57	100.00	-3.4	2,832	-0.12%
2024/06/18	0	0.00	1	101.00	99.90	-1	2,843	-0.04%
2024/06/17	2	100.20	3	100.66	100.00	-1	2,866	-0.04%
2024/06/14	21.3	100.09	2	100.50	100.00	19.3	2,881	0.67%
2024/06/13	2	99.80	6.1	100.26	99.50	-4.1	2,880	-0.14%
2024/06/12	11.3	97.93	4	98.04	97.30	7.2	3,040	0.24%
2024/06/11	18	107.00	10	106.55	101.50	8	3,093	0.26%
2024/06/07	14	112.72	10.3	112.61	112.50	3.7	3,038	0.12%
2024/06/06	10	110.60	6	111.84	112.50	4	3,024	0.13%
2024/06/05	33.1	112.80	6	111.50	110.00	27.1	2,995	0.90%
2024/06/04	2.3	110.00	0	0.00	110.50	2.3	2,970	0.08%
2024/06/03	0	0.00	1.1	111.55	112.00	-1.1	2,963	-0.04%
2024/05/31	4.1	113.06	13	111.50	111.50	-8.9	2,956	-0.30%
2024/05/30	2	114.50	5.1	115.09	113.00	-3.1	2,950	-0.10%
2024/05/29	13	114.77	4	115.75	113.50	9	2,943	0.31%
2024/05/28	6.6	120.90	17.4	120.52	115.00	-10.9	2,910	-0.37%
2024/05/27	2.1	113.95	23.4	114.45	118.00	-21.3	2,773	-0.77%
2024/05/24	21	107.45	8.1	107.68	107.50	12.9	2,665	0.48%
2024/05/23	1	105.50	2	104.50	105.00	-1	2,640	-0.04%
2024/05/22	3.2	106.63	0	0.00	106.50	3.2	2,644	0.12%
2024/05/21	2.1	107.03	1	108.00	107.00	1.1	2,669	0.04%
2024/05/20	1	108.04	0	0.00	108.50	1	2,696	0.04%
2024/05/17	22.9	110.34	24	110.79	110.50	-1.1	2,679	-0.04%
2024/05/16	7	108.93	3.4	110.74	113.00	3.6	2,648	0.13%
2024/05/15	24.3	107.24	26.1	107.02	108.50	-1.8	2,610	-0.07%
2024/05/14	78.2	112.63	68	112.38	111.00	10.2	2,561	0.40%
2024/05/13	26.3	116.45	16.6	116.30	115.50	9.7	2,340	0.41%
2024/05/10	2.1	106.11	21.2	106.43	109.00	-19.1	2,096	-0.91%
2024/05/09	1.1	100.95	4	99.80	99.30	-2.9	2,008	-0.15%
2024/05/08	10.4	100.52	3	98.67	98.50	7.4	1,983	0.37%
2024/05/07	8	100.70	4.1	100.36	99.90	3.9	1,966	0.20%
2024/05/06	2.1	99.48	7	100.16	99.60	-4.9	1,959	-0.25%
2024/05/03	7	102.29	1.1	101.52	101.00	6	1,962	0.30%
2024/05/02	1.1	103.81	0	0.00	102.00	1.1	1,962	0.06%
2024/04/30	2.3	101.48	3.3	101.91	102.00	-1	1,970	-0.05%
2024/04/29	9.5	103.37	13.1	104.30	104.00	-3.6	1,978	-0.18%
2024/04/26	5	97.76	12	97.76	98.60	-7	1,940	-0.36%
2024/04/25	8	96.40	1	97.20	96.40	7	1,924	0.36%
2024/04/24	2	96.50	3	97.07	97.40	-1	1,943	-0.05%
2024/04/22	12.2	96.10	13	95.15	95.00	-0.8	1,963	-0.04%
2024/04/19	1	94.40	6.5	94.13	93.70	-5.5	2,007	-0.27%
2024/04/18	2	95.65	0	0.00	94.90	2	2,074	0.10%
2024/04/17	0.2	94.40	3.1	95.52	96.40	-2.9	2,086	-0.14%
2024/04/16	6	93.32	26	92.70	92.50	-20	2,111	-0.95%
2024/04/15	14.1	96.38	20	96.17	95.80	-5.9	2,153	-0.27%
2024/04/12	24.8	105.36	32.1	101.91	106.00	-7.3	2,135	-0.34%
2024/04/11	0	0.00	4	97.48	97.80	-4	2,178	-0.18%
2024/04/10	2	96.30	6	96.13	95.90	-4	2,317	-0.17%
2024/04/09	3.1	96.97	2	97.80	96.60	1.1	2,346	0.05%
2024/04/03	0	0.00	1	93.70	93.70	-1	2,407	-0.04%
2024/04/02	0	0.00	1	93.90	94.30	-1	2,428	-0.04%
2024/04/01	2	93.50	2	94.30	93.50	0	2,466	0.00%
2024/03/29	3	94.57	3	95.03	94.90	0	2,516	0.00%
2024/03/28	0	0.00	1.2	96.34	96.60	-1.2	2,631	-0.05%
2024/03/27	2.5	94.68	1	95.68	95.80	1.5	2,807	0.05%
2024/03/26	1.1	96.45	4	94.60	94.00	-2.9	3,112	-0.09%
2024/03/25	0	97.60	2.5	97.08	97.30	-2.5	3,235	-0.08%
2024/03/22	3.1	98.27	8	96.54	97.60	-5	3,655	-0.14%
2024/03/21	1	98.70	0.2	98.15	98.60	0.8	3,780	0.02%
2024/03/20	5.2	98.08	4.6	97.88	96.80	0.6	3,765	0.02%
2024/03/19	1.1	96.90	1.2	95.96	97.00	-0.1	3,751	0.00%
2024/03/18	0.1	93.01	3	93.17	94.40	-2.9	3,744	-0.08%
2024/03/15	8.6	92.05	11.2	92.13	92.10	-2.7	3,758	-0.07%
2024/03/14	20	97.88	22	98.01	97.70	-2	3,563	-0.06%
2024/03/13	1.4	94.20	4.9	94.53	94.80	-3.5	3,453	-0.10%
2024/03/12	7	93.47	6.2	93.40	93.40	0.8	3,422	0.02%
2024/03/11	2	93.60	0	0.00	93.00	2	3,426	0.06%
2024/03/08	16	94.12	16.1	93.64	93.20	-0.1	3,453	0.00%
2024/03/07	3.1	93.49	8	93.28	92.90	-4.9	3,437	-0.14%
2024/03/06	10.2	93.32	3	93.77	92.70	7.2	3,432	0.21%
2024/03/05	4.1	93.90	14	93.89	94.00	-9.9	3,421	-0.29%
2024/03/04	0.2	91.76	0	0.00	92.00	0.2	3,386	0.01%
2024/03/01	1.1	90.90	1	91.70	91.00	0.1	3,370	0.00%
2024/02/29	6.5	92.38	2	92.70	92.10	4.5	3,354	0.13%
2024/02/27	1	91.00	6	91.78	91.00	-5	3,337	-0.15%
2024/02/26	2	91.85	0	0.00	92.00	2	3,341	0.06%
2024/02/23	2.2	92.32	11	93.42	92.00	-8.8	3,349	-0.26%
2024/02/22	17	92.92	14.1	93.83	93.90	2.9	3,340	0.09%
2024/02/21	7	91.83	4.1	91.88	92.30	2.9	3,307	0.09%
2024/02/20	0	90.30	2	90.40	90.10	-2	3,278	-0.06%
2024/02/19	0	0.00	2	89.06	89.50	-2	3,275	-0.06%
2024/02/16	3	88.87	2	88.50	88.50	1	3,278	0.03%
2024/02/15	1.1	88.22	0	0.00	88.30	1.1	3,281	0.03%
2024/02/05	5.1	87.67	0	0.00	88.70	5.1	3,266	0.16%
2024/02/02	8.1	89.38	0	0.00	88.00	8.1	3,236	0.25%
2024/02/01	2	92.00	4	91.85	91.60	-2	3,182	-0.06%
2024/01/31	1.1	90.51	0	0.00	90.40	1.1	3,174	0.03%
2024/01/30	2	90.95	0	0.00	90.70	2	3,201	0.06%
2024/01/29	0	0.00	2	91.50	92.00	-2	3,198	-0.06%
2024/01/26	3	91.17	2	90.55	90.40	1	3,191	0.03%
2024/01/24	0	0.00	9	92.52	93.00	-9	3,171	-0.28%
2024/01/23	5	91.06	2.3	91.72	90.90	2.7	3,151	0.09%
2024/01/22	4	91.95	0.4	92.00	92.20	3.6	3,126	0.12%
2024/01/19	0	0.00	1.3	92.15	92.20	-1.3	3,120	-0.04%
2024/01/18	3.1	92.81	15	92.87	92.90	-11.9	3,108	-0.38%
2024/01/17	14.2	92.34	4	91.28	90.60	10.2	3,091	0.33%
2024/01/16	13	93.74	10	91.80	91.90	3	3,069	0.10%
2024/01/15	4.1	94.71	6.1	94.35	93.80	-2	3,038	-0.07%
2024/01/12	8	92.06	7.1	92.70	92.80	1	2,970	0.03%
2024/01/11	3.4	90.83	12	90.66	89.80	-8.6	2,885	-0.30%
2024/01/10	8.2	89.73	23	89.53	89.30	-14.8	2,886	-0.51%
2024/01/09	39.4	90.32	8	90.36	90.00	31.4	2,842	1.11%
2024/01/08	12	95.92	15	96.18	96.10	-3	2,763	-0.11%
2024/01/05	34.1	93.74	36.6	94.89	96.50	-2.6	2,690	-0.10%
2024/01/04	63.2	91.60	61	92.92	92.60	2.2	2,575	0.09%
2024/01/03	7.1	88.48	35.2	88.35	88.30	-28.2	2,438	-1.15%
2024/01/02	44	88.80	30	87.47	87.40	14	2,402	0.58%
2023/12/29	3.1	87.11	0	0.00	86.70	3.1	2,332	0.13%
2023/12/28	2	87.31	0	87.20	87.00	2	2,361	0.08%
2023/12/27	12.3	90.40	12	88.82	88.50	0.3	2,366	0.01%
2023/12/26	1	88.90	6	89.85	89.00	-5	2,348	-0.21%
2023/12/25	11.3	89.32	10.2	88.26	88.20	1.1	2,303	0.05%
2023/12/22	24	96.38	34	95.75	95.10	-10	2,193	-0.46%
2023/12/21	72.1	98.13	86.1	96.99	96.00	-13.9	2,020	-0.69%
2023/12/20	42.1	94.16	34	93.79	94.00	8.1	1,703	0.47%
2023/12/19	118.1	95.03	80.5	94.56	94.50	37.6	1,562	2.41%	大買/
2023/12/18	7.6	89.31	22.5	90.11	90.90	-14.8	1,136	-1.31%
2023/12/15	5	83.26	5	83.52	82.70	0	997	0.00%
2023/12/14	7	83.06	6.2	82.79	82.50	0.8	982	0.08%
2023/12/13	1	83.10	4	83.48	83.80	-3	978	-0.31%
2023/12/12	5	83.28	11	82.69	82.40	-6	985	-0.61%
2023/12/11	0	0.00	2.1	81.04	81.00	-2.1	950	-0.22%
2023/12/08	1	79.80	4	80.00	80.20	-3	946	-0.32%
2023/12/07	1	79.80	1	80.20	80.00	0	941	0.00%
2023/12/06	3	80.73	3.5	80.06	80.60	-0.5	926	-0.05%
2023/12/05	3	81.27	3	81.23	81.90	0	901	0.00%
2023/12/04	22.1	80.50	10	80.63	81.40	12.1	851	1.42%
2023/12/01	4	78.03	1	77.80	78.10	3	803	0.37%
2023/11/30	2	77.20	0	0.00	77.00	2	791	0.25%
2023/11/29	0	0.00	1	77.00	77.00	-1	790	-0.13%
2023/11/28	0	0.00	6	77.25	77.30	-6	784	-0.76%
2023/11/27	1.5	76.18	1	77.10	76.10	0.5	777	0.07%
2023/11/24	1	76.10	0	0.00	75.80	1	770	0.13%
2023/11/22	2	78.85	0	0.00	79.20	2	752	0.27%
2023/11/21	0	0.00	3	78.37	78.40	-3	734	-0.41%
2023/11/20	0	78.20	0	0.00	78.20	0	725	0.00%
2023/11/17	1	78.00	2	78.10	78.20	-1	718	-0.14%
2023/11/16	0	0.00	2	77.70	77.70	-2	705	-0.28%
2023/11/15	1	77.60	0	0.00	77.40	1	698	0.14%
2023/11/14	1	77.10	0	0.00	77.00	1	717	0.14%
2023/11/08	0	0.00	1	77.60	77.30	-1	699	-0.14%
2023/11/07	8	77.04	2	77.75	76.80	6	697	0.86%
2023/11/06	0	0.00	1	73.50	75.00	-1	668	-0.15%
2023/11/03	1	74.00	0	0.00	74.30	1	667	0.15%
2023/11/01	0	0.00	1	73.90	74.00	-1	696	-0.14%
2023/10/30	1	72.70	0	0.00	73.20	1	707	0.14%
2023/10/27	0	0.00	1	73.90	73.50	-1	707	-0.14%
2023/10/25	0.1	73.00	0	0.00	73.30	0.1	705	0.01%
2023/10/19	0	0.00	1	71.60	71.00	-1	697	-0.14%
2023/10/18	1	70.10	0	0.00	70.30	1	695	0.15%
2023/10/13	0	71.70	0	0.00	71.10	0	684	0.00%
2023/10/11	5	75.98	0	0.00	73.30	5	671	0.75%
2023/10/06	1	78.00	0	0.00	77.90	1	665	0.15%
2023/10/05	1	76.80	1	77.00	76.90	0	682	0.00%
2023/10/04	1	74.20	0	0.00	76.40	1	662	0.15%
2023/10/02	5	74.50	8	75.18	74.20	-3	609	-0.49%
2023/09/28	3	76.90	0	0.00	77.00	3	592	0.51%
2023/09/26	0	0.00	1	77.50	77.30	-1	676	-0.15%
2023/09/22	0	0.00	2	77.00	76.80	-2	746	-0.27%
2023/09/21	0	0.00	20	77.79	77.40	-20	751	-2.66%
2023/09/20	39	79.13	20	78.50	78.50	19	749	2.54%
2023/09/18	1	78.60	24	78.76	78.90	-23	744	-3.09%
2023/09/15	24	78.48	12	78.62	78.20	12	736	1.63%
2023/09/13	0	0.00	8	75.71	75.60	-8	694	-1.15%
2023/09/12	0	0.00	2	74.25	74.00	-2	687	-0.29%
2023/09/08	0	0.00	1	73.50	73.30	-1	695	-0.14%
2023/09/07	5	73.18	0	0.00	72.90	5	695	0.72%
2023/09/05	0	74.00	0	0.00	74.50	0	723	0.00%
2023/09/01	0	74.20	0	0.00	73.80	0	754	0.00%
2023/08/29	4	73.60	0	0.00	73.60	4	808	0.50%
2023/08/24	1	74.20	1	73.80	73.50	0	868	0.00%
2023/08/23	0	0.00	2.1	75.09	75.00	-2.1	884	-0.23%
2023/08/22	6	74.58	0	75.00	74.50	6	900	0.66%
2023/08/18	4	77.23	12.3	76.84	76.80	-8.3	912	-0.91%
2023/08/17	0	0.00	2	74.30	74.30	-2	886	-0.23%
2023/08/16	1	72.50	1	73.80	72.90	0	892	0.00%
2023/08/15	0	74.00	0	0.00	73.90	0	891	0.00%
2023/08/14	2	74.10	1	74.00	74.00	1	893	0.11%
2023/08/11	1	76.00	1	75.20	75.40	0	894	0.00%
2023/08/10	1	75.50	1	76.10	75.00	0	894	0.00%
2023/08/09	0	75.84	0	0.00	75.80	0	894	0.00%
2023/08/08	1.1	76.98	2	77.30	76.50	-0.9	890	-0.10%
2023/08/07	0	73.20	0	0.00	72.90	0	860	0.00%
2023/08/04	1.1	73.71	1.3	74.05	74.10	-0.3	865	-0.03%
2023/08/02	0	72.80	0	0.00	72.80	0	863	0.00%
2023/07/28	0	0.00	0.3	72.40	72.40	-0.3	860	-0.04%
2023/07/27	0.1	71.70	0	0.00	71.50	0.1	854	0.01%
2023/07/26	1	71.70	1	71.30	71.50	0	853	0.00%
2023/07/25	0.8	70.50	0	0.00	70.70	0.8	853	0.09%
2023/07/19	1	70.00	0	0.00	70.20	1	852	0.12%
2023/07/17	0	68.50	0.1	68.40	68.90	-0.1	846	-0.01%
2023/07/14	0.1	67.20	0	0.00	66.70	0.1	852	0.01%
2023/07/13	1.3	66.83	0.4	67.50	66.80	0.9	857	0.11%
2023/07/12	1	68.00	2.2	68.23	68.10	-1.2	857	-0.14%
2023/07/10	0	71.75	0	0.00	70.90	0	849	0.00%
2023/07/07	0	0.00	4	73.20	72.00	-4	846	-0.47%
2023/07/06	1	73.50	0	0.00	73.20	1	839	0.12%
2023/07/05	6.1	74.51	0	0.00	74.30	6.1	836	0.72%
2023/07/04	4.1	78.91	7	77.71	76.10	-2.9	827	-0.35%
2023/07/03	22	75.52	51.2	77.42	77.50	-29.2	739	-3.95%
2023/06/30	0	0.00	1	71.00	70.90	-1	675	-0.15%
2023/06/29	0	0.00	5	69.64	69.70	-5	667	-0.75%
2023/06/28	1	70.30	0	0.00	70.30	1	668	0.15%
2023/06/27	0.1	70.89	1	70.40	70.40	-0.9	673	-0.14%
2023/06/26	0	0.00	0	71.00	71.20	0	675	0.00%
2023/06/21	0	71.30	0	0.00	70.90	0	675	0.00%
2023/06/20	0	72.00	2	72.10	71.90	-2	693	-0.29%
2023/06/19	0	72.00	10.2	71.90	72.00	-10.2	714	-1.43%
2023/06/16	0.3	73.00	0	0.00	72.60	0.3	737	0.04%
2023/06/15	0.1	72.29	0	0.00	72.70	0.1	781	0.01%
2023/06/14	0.4	73.18	0	0.00	72.30	0.4	933	0.04%
2023/06/13	1	72.20	0	0.00	72.60	1	972	0.10%
2023/06/12	0	0.00	2	72.90	72.40	-2	1,093	-0.18%
2023/06/09	0	0.00	0.1	73.10	73.50	-0.1	1,205	-0.01%
2023/06/08	2	71.75	2.4	73.18	72.70	-0.4	1,389	-0.03%
2023/06/07	0	0.00	1	71.10	70.50	-1	1,430	-0.07%
2023/06/06	2	71.75	2.1	71.39	71.40	-0.1	1,459	0.00%
2023/06/05	0	70.80	0	0.00	70.20	0	1,445	0.00%
2023/06/02	1.1	70.60	5.1	70.60	70.80	-4	1,450	-0.27%
2023/06/01	4	70.35	4	70.90	70.50	0	1,447	0.00%
2023/05/31	0	0.00	2	70.10	70.20	-2	1,444	-0.14%
2023/05/30	0	0.00	1	70.70	70.60	-1	1,447	-0.07%
2023/05/29	6.1	70.73	3	71.47	71.70	3.1	1,441	0.21%
2023/05/26	7.4	76.66	3	76.90	76.40	4.4	1,433	0.31%
2023/05/25	1	77.50	0	0.00	77.40	1	1,431	0.07%
2023/05/24	1	77.20	1.2	77.42	77.80	-0.2	1,433	-0.01%
2023/05/23	1	76.70	0	0.00	76.90	1	1,433	0.07%
2023/05/22	1	76.80	1	76.80	76.70	0	1,435	0.00%
2023/05/19	1	75.10	0	75.49	75.50	1	1,431	0.07%
2023/05/18	1	75.20	0	0.00	75.00	1	1,431	0.07%
2023/05/17	2	75.35	0	0.00	75.20	2	1,429	0.14%
2023/05/16	0	0.00	3	75.20	75.30	-3	1,432	-0.21%
2023/05/15	1.2	75.48	0	0.00	75.80	1.2	1,438	0.08%
2023/05/11	0	75.80	0	0.00	75.50	0	1,445	0.00%
2023/05/08	0	75.80	0	0.00	75.50	0	1,448	0.00%
2023/05/04	0	0.00	2	75.70	75.90	-2	1,467	-0.14%
2023/05/03	0.1	76.62	0	0.00	76.10	0.1	1,474	0.01%
2023/05/02	1	76.90	0	0.00	77.10	1	1,488	0.07%
2023/04/26	2	75.70	0	75.70	76.00	2	1,502	0.13%
2023/04/21	0	76.70	0.1	76.50	76.00	0	1,530	0.00%
2023/04/20	2	78.00	0	78.60	78.00	2	1,530	0.13%
2023/04/19	0	78.40	0	0.00	77.80	0	1,545	0.00%
2023/04/18	0	79.40	0	0.00	79.20	0	1,554	0.00%
2023/04/17	4	80.35	1.1	80.19	80.20	2.9	1,550	0.19%
2023/04/11	0	0.00	1	79.30	79.20	-1	1,600	-0.06%
2023/04/07	2	79.20	0.1	78.90	78.90	1.9	1,642	0.12%
2023/04/06	2	78.35	0	78.50	77.80	2	1,645	0.12%
2023/03/27	0	76.50	0	0.00	76.90	0	1,847	0.00%
2023/03/24	0	0.00	5	76.50	76.30	-5	1,956	-0.26%
2023/03/23	1	76.50	0	0.00	76.70	1	1,979	0.05%
2023/03/22	0	78.10	0	0.00	78.30	0	1,970	0.00%
2023/03/20	7	79.99	3	79.50	79.70	4	1,958	0.20%
2023/03/17	0	76.50	6	77.22	80.00	-6	1,932	-0.31%
2023/03/16	5.1	77.19	1	77.20	76.30	4.1	1,800	0.22%
2023/03/15	21	77.38	2	76.01	76.00	19	1,782	1.07%
2023/03/14	8.1	78.23	6	79.03	80.10	2.1	1,693	0.12%
2023/03/13	4	76.00	16.5	78.30	79.80	-12.5	1,606	-0.78%
2023/03/10	1	74.80	5.1	74.34	72.60	-4.1	1,431	-0.29%
2023/03/09	3	73.80	1	74.40	74.10	2	1,381	0.15%
2023/03/08	0	71.40	5	71.60	71.80	-5	1,365	-0.37%
2023/03/07	0	0.00	4	71.80	71.90	-4	1,370	-0.29%
2023/03/06	6	72.23	0	71.50	72.00	6	1,377	0.44%
2023/03/03	4	71.33	12	70.93	71.40	-8	1,369	-0.58%
2023/03/02	6	70.37	2	69.85	69.90	4	1,362	0.30%
2023/03/01	1	68.00	1	68.50	68.50	0	1,364	0.00%
2023/02/24	2	69.15	0	0.00	69.00	2	1,365	0.15%
2023/02/23	2	69.10	7	69.29	68.80	-5	1,357	-0.37%
2023/02/22	2	67.80	1	67.20	67.20	1	1,353	0.07%
2023/02/21	2	67.90	3	66.90	67.90	-1	1,349	-0.07%
2023/02/20	7.1	66.68	2	66.60	66.90	5.1	1,350	0.38%
2023/02/17	0	0.00	1	65.80	65.70	-1	1,354	-0.07%
2023/02/16	0	0.00	1	66.00	66.40	-1	1,370	-0.07%
2023/02/15	0	0.00	6	66.00	65.70	-6	1,408	-0.43%
2023/02/14	0	0.00	0	66.80	66.70	0	1,440	0.00%
2023/02/09	1	67.80	0	0.00	67.80	1	1,647	0.06%
2023/02/07	0	66.90	0	0.00	67.10	0	1,710	0.00%
2023/02/03	11	68.24	11	67.95	67.40	0	1,720	0.00%
2023/02/02	2	67.00	0	0.00	67.00	2	1,707	0.12%
2023/02/01	0	0.00	1	65.60	66.00	-1	1,708	-0.06%
2023/01/31	0	0.00	2	65.00	65.80	-2	1,718	-0.12%
2023/01/30	1	63.50	0	0.00	63.50	1	1,715	0.06%
2023/01/17	0	0.00	10	63.30	63.50	-10	1,748	-0.57%
2023/01/16	3	63.00	0	0.00	62.80	3	1,764	0.17%
2023/01/13	2	63.90	4	63.85	63.80	-2	1,769	-0.11%
2023/01/12	2	64.10	0	0.00	64.10	2	1,790	0.11%
2023/01/11	7	66.39	0	0.00	66.20	7	1,788	0.39%
2023/01/10	1	66.10	0.2	67.00	66.00	0.8	1,798	0.04%
2023/01/09	0.1	66.30	0	66.50	66.40	0	1,820	0.00%
2023/01/06	7	66.61	1	66.60	66.60	6	1,824	0.33%
2023/01/05	0	69.10	1	68.80	68.10	-1	1,830	-0.05%
2023/01/04	9	69.14	3	68.70	68.50	6	1,838	0.33%
2023/01/03	3	76.43	1	76.80	76.30	2	1,813	0.11%
2022/12/30	1	76.40	0	0.00	76.00	1	1,799	0.06%
2022/12/29	0	0.00	1	76.70	75.80	-1	1,788	-0.06%
2022/12/28	1	76.32	0	0.00	77.30	1	1,782	0.06%
2022/12/27	0	76.10	0	0.00	76.20	0	1,774	0.00%
2022/12/26	1	75.30	0	0.00	74.90	1	1,777	0.06%
2022/12/23	0	76.50	0	0.00	76.30	0	1,774	0.00%
2022/12/22	5.2	77.11	4	77.23	77.00	1.2	1,766	0.07%
2022/12/21	1.1	75.19	2	75.55	75.10	-1	1,721	-0.06%
2022/12/20	6	76.70	16	75.99	74.20	-10	1,719	-0.58%
2022/12/19	15	77.60	0	0.00	74.60	15	1,711	0.88%
2022/12/16	28	75.20	25	76.21	76.00	3	1,644	0.18%
2022/12/15	1	72.60	12.1	73.10	72.70	-11.1	1,539	-0.72%
2022/12/14	1	71.50	0	0.00	71.40	1	1,531	0.07%
2022/12/12	1	71.50	0.1	71.50	71.50	1	1,517	0.06%
2022/12/08	10	72.70	5	72.82	72.50	5	1,497	0.33%
2022/12/07	1	74.00	0	0.00	74.00	1	1,485	0.07%
2022/12/06	0	0.00	1	75.10	74.50	-1	1,465	-0.07%
2022/12/05	7	78.91	0.2	78.71	78.30	6.9	1,448	0.47%
2022/12/01	2	80.35	0.2	80.00	79.70	1.9	1,419	0.13%
2022/11/30	0.1	77.97	1	77.60	78.60	-0.9	1,408	-0.07%
2022/11/28	1	76.60	0	0.00	76.60	1	1,414	0.07%
2022/11/25	1.1	76.65	2	76.25	76.00	-0.9	1,407	-0.07%
2022/11/24	1	74.10	5	74.38	75.60	-4	1,413	-0.28%
2022/11/23	3	74.89	6	73.83	75.10	-3	1,399	-0.21%
2022/11/22	1	72.90	0	0.00	72.70	1	1,408	0.07%
2022/11/18	0	0.00	0	71.90	71.70	0	1,408	0.00%
2022/11/15	0	0.00	1	72.40	72.10	-1	1,438	-0.07%
2022/11/14	0	0.00	3	71.93	71.80	-3	1,435	-0.21%
2022/11/11	3	72.30	8	71.99	71.60	-5	1,429	-0.35%
2022/11/10	12	72.33	10	71.20	71.20	2	1,402	0.14%
2022/11/09	8	72.26	5	72.52	72.30	3	1,378	0.22%
2022/11/08	15	73.13	31	72.44	72.20	-16	1,360	-1.17%
2022/11/07	31	68.72	4	68.88	69.50	27	1,300	2.08%
2022/11/04	15	63.99	16	65.84	66.70	-1	1,197	-0.08%
2022/11/03	0	0.00	10	60.80	60.70	-10	1,142	-0.88%
2022/11/01	0	0.00	2	61.10	60.80	-2	1,165	-0.17%
2022/10/28	0	61.30	0	0.00	61.70	0	1,175	0.00%
2022/10/25	0	0.00	0.1	59.50	59.00	-0.1	1,194	-0.01%
2022/10/24	2	60.90	0	0.00	60.30	2	1,183	0.17%
2022/10/21	0	0.00	0.1	60.40	60.30	-0.1	1,175	-0.01%
2022/10/20	0	0.00	0.2	61.00	60.90	-0.2	1,175	-0.02%
2022/10/19	1	63.60	1	63.50	63.50	0	1,157	0.00%
2022/10/17	0	59.20	1	56.70	59.80	-1	1,181	-0.08%
2022/10/14	1	61.90	1.3	62.31	62.20	-0.3	1,180	-0.03%
2022/10/13	0	0.00	5	60.90	58.50	-5	1,175	-0.43%
2022/10/12	5	62.50	0	0.00	61.40	5	1,181	0.42%
2022/10/03	6	64.98	8	65.70	66.10	-2	1,276	-0.16%
2022/09/28	1	61.80	2	62.60	61.40	-1	1,343	-0.07%
2022/09/27	0	0.00	4	66.05	66.60	-4	1,370	-0.29%
2022/09/26	3.1	64.04	5	65.92	63.90	-1.9	1,390	-0.14%
2022/09/23	2	71.50	2	72.10	71.00	0	1,413	0.00%
2022/09/22	0	0.00	0.2	70.06	69.90	-0.2	1,452	-0.02%
2022/09/21	0	73.60	0	0.00	72.20	0	1,513	0.00%
2022/09/20	0	0.00	3	71.67	71.70	-3	1,677	-0.18%
2022/09/19	0	0.00	4	71.40	70.50	-4	1,829	-0.22%
2022/09/13	0	73.40	0	0.00	73.20	0	2,171	0.00%
2022/09/12	2	73.00	0	0.00	73.10	2	2,274	0.09%
2022/09/08	1	70.90	2	71.10	71.00	-1	2,323	-0.04%
2022/09/07	0	0.00	3	70.20	70.50	-3	2,392	-0.13%
2022/09/06	1	73.10	1	72.60	72.40	0	2,416	0.00%
2022/09/05	5	73.98	2	73.75	72.30	3	2,487	0.12%
2022/09/02	0	0.00	2	75.40	74.60	-2	2,581	-0.08%
2022/09/01	0.2	78.30	0	0.00	78.00	0.2	2,686	0.01%
2022/08/31	1	78.80	0	0.00	78.80	1	2,776	0.04%
2022/08/30	1	77.60	1	77.80	77.90	0	2,815	0.00%
2022/08/29	2	77.10	1	77.10	77.20	1	2,846	0.04%
2022/08/26	1.1	82.56	0	0.00	81.90	1.1	2,882	0.04%
2022/08/25	4	82.40	3	81.83	82.00	1	2,921	0.03%
2022/08/24	0	0.00	6	81.95	81.20	-6	2,965	-0.20%
2022/08/23	2	81.90	0	0.00	81.70	2	3,053	0.07%
2022/08/22	5.1	83.82	0	0.00	83.80	5.1	3,149	0.16%
2022/08/16	2.1	85.86	0	0.00	85.50	2.1	3,288	0.06%
2022/08/15	1	86.80	3.5	86.71	86.70	-2.5	3,362	-0.07%
2022/08/12	1	88.90	1.1	88.14	88.80	-0.1	3,366	0.00%
2022/08/11	2	88.10	3.1	88.71	88.40	-1.1	3,375	-0.03%
2022/08/10	0	0.00	2	88.50	87.70	-2	3,372	-0.06%
2022/08/09	3.1	87.25	1.1	88.04	88.60	2	3,381	0.06%
2022/08/08	1	87.90	1	87.60	87.60	0	3,378	0.00%
2022/08/05	0	0.00	2	86.65	87.00	-2	3,379	-0.06%
2022/08/04	2	83.65	0	0.00	84.80	2	3,392	0.06%
2022/08/03	1	84.60	1	84.70	84.80	0	3,395	0.00%
2022/08/01	0	0.00	1	87.10	87.60	-1	3,411	-0.03%
2022/07/29	9	86.09	5	85.90	85.80	4	3,420	0.12%
2022/07/27	1	86.00	1	85.20	85.00	0	3,434	0.00%
2022/07/26	20	85.00	22	85.46	85.00	-2	3,431	-0.06%
2022/07/25	0	0.00	4	86.43	86.30	-4	3,438	-0.12%
2022/07/22	14.4	88.07	8	87.86	88.00	6.4	3,433	0.18%
2022/07/21	5	84.68	6	85.30	85.90	-1	3,412	-0.03%
2022/07/20	3.5	83.73	2.1	83.61	83.00	1.4	3,395	0.04%
2022/07/19	3	84.00	15.1	83.86	83.10	-12.1	3,403	-0.35%
2022/07/18	0.1	81.90	0	0.00	81.40	0.1	3,384	0.00%
2022/07/15	1	81.90	4	81.98	82.00	-3	3,382	-0.09%
2022/07/14	6	83.27	2	83.00	83.00	4	3,401	0.12%
2022/07/13	5	83.90	0	0.00	81.20	5	3,385	0.15%
2022/07/12	12.1	80.90	17	80.94	80.90	-4.9	3,366	-0.15%
2022/07/11	2	85.40	2	86.05	85.90	0	3,357	0.00%
2022/07/08	0	0.00	6.1	86.21	87.40	-6.1	3,329	-0.18%
2022/07/07	0	0.00	5	81.30	82.70	-5	3,297	-0.15%
2022/07/05	2	83.20	4	81.83	83.00	-2	3,268	-0.06%
2022/07/04	1.1	79.45	1	82.00	80.90	0.1	3,249	0.00%
2022/07/01	2	83.75	4	83.03	80.80	-2	3,224	-0.06%
2022/06/30	13	86.22	13	87.49	86.20	0	3,181	0.00%
2022/06/29	1	90.50	16.4	90.82	89.60	-15.4	3,144	-0.49%
2022/06/28	23	93.06	11	95.29	95.40	12	3,081	0.39%
2022/06/27	42	95.35	14.1	94.54	96.80	27.9	2,922	0.95%
2022/06/24	17.1	88.19	66	88.55	88.00	-48.9	2,780	-1.76%
2022/06/23	37	84.47	5	83.94	83.00	32	2,656	1.20%
2022/06/22	3	85.86	5	83.78	83.60	-2	2,618	-0.08%
2022/06/21	4	89.25	1	87.20	89.10	3	2,540	0.12%
2022/06/20	5	90.08	12	88.39	87.00	-7	2,485	-0.28%
2022/06/17	1	96.10	1.1	96.11	95.80	-0.1	2,395	0.00%
2022/06/16	11.3	100.07	8	100.33	97.00	3.2	2,343	0.14%
2022/06/15	6.2	105.61	1	103.50	103.50	5.2	2,300	0.22%
2022/06/14	14	107.29	6	107.33	108.00	8	2,315	0.35%
2022/06/13	6	111.17	5	111.49	108.50	1	2,350	0.04%
2022/06/10	7	118.00	1	117.00	116.50	6	2,360	0.26%
2022/06/09	11	134.41	3	134.17	133.00	8	2,299	0.35%
2022/06/08	5	139.20	1.2	138.12	138.50	3.8	2,259	0.17%
2022/06/07	4	137.88	3	137.66	137.50	1	2,373	0.04%
2022/06/06	74	136.96	3.2	137.06	137.50	70.8	2,877	2.46%
2022/06/02	9	133.67	19	133.97	134.00	-10	3,099	-0.32%
2022/06/01	6	133.17	8.1	133.30	132.50	-2.1	3,292	-0.06%
2022/05/31	20	129.05	19	130.37	133.00	1	3,909	0.03%
2022/05/30	23	132.70	17.1	133.56	132.50	5.9	4,051	0.15%
2022/05/27	2	126.25	6.1	127.66	129.00	-4.1	3,976	-0.10%
2022/05/26	0	124.50	3	125.00	124.50	-3	3,991	-0.08%
2022/05/25	3.1	123.98	2	122.50	123.50	1.1	4,015	0.03%
2022/05/24	2	124.50	7	124.64	123.50	-5	4,021	-0.12%
2022/05/23	7.8	123.91	14	122.93	124.00	-6.2	3,987	-0.15%
2022/05/20	3	118.00	1	118.00	117.00	2	3,953	0.05%
2022/05/19	1.1	113.94	2	113.75	115.50	-0.9	4,042	-0.02%
2022/05/18	0	0.00	1	116.50	117.50	-1	4,064	-0.02%
2022/05/17	4.1	116.25	5.5	116.05	115.00	-1.5	4,080	-0.04%
2022/05/16	0.1	117.00	1	117.00	117.50	-1	4,089	-0.02%
2022/05/13	1	117.50	1	116.50	120.00	0	4,090	0.00%
2022/05/12	2	115.01	1	116.50	114.50	1	4,116	0.02%
2022/05/11	1	118.54	1	119.50	119.00	0	4,144	0.00%
2022/05/10	2	121.00	4	118.00	121.00	-2	4,151	-0.05%
2022/05/09	1	124.50	1	120.00	120.00	0	4,184	0.00%
2022/05/06	4	121.75	2	123.00	124.00	2	4,239	0.05%
2022/05/05	3	122.33	0.2	123.00	122.50	2.8	4,270	0.07%
2022/05/04	1	121.50	4	121.25	120.50	-3	4,300	-0.07%
2022/05/03	4	117.75	1.1	118.00	118.00	2.9	4,301	0.07%
2022/04/29	3.1	118.84	1	119.01	118.00	2.1	4,323	0.05%
2022/04/27	1.1	115.45	0	0.00	114.50	1.1	4,364	0.03%
2022/04/26	2	118.25	3	118.00	117.00	-1	4,367	-0.02%
2022/04/25	0.2	117.50	16	117.66	117.00	-15.8	4,373	-0.36%
2022/04/22	1	122.98	0	0.00	122.50	1	4,365	0.02%
2022/04/21	1.1	124.00	0	0.00	123.50	1.1	4,382	0.02%
2022/04/20	6	123.50	0	0.00	122.00	6	4,395	0.14%
2022/04/15	1	123.00	1	123.00	122.00	0	4,450	0.00%
2022/04/14	3	124.50	0	0.00	122.00	3	4,447	0.07%
2022/04/13	2.1	122.74	0	0.00	123.50	2.1	4,452	0.05%
2022/04/12	0	0.00	3	119.50	120.00	-3	4,464	-0.07%
2022/04/11	3	120.50	1	122.00	120.00	2	4,473	0.04%
2022/04/08	2	119.77	5	121.10	122.00	-3	4,497	-0.07%
2022/04/07	2.1	119.18	1	117.00	116.50	1.1	4,491	0.02%
2022/04/06	0.1	120.00	0	0.00	120.00	0.1	4,498	0.00%
2022/03/31	1	122.50	3	122.50	122.50	-2	4,563	-0.04%
2022/03/29	3	123.33	0	0.00	122.00	3	4,564	0.07%
2022/03/28	1	122.49	1	122.00	122.50	0	4,565	0.00%
2022/03/25	2.1	124.02	2	124.00	123.00	0.1	4,581	0.00%
2022/03/24	0.1	128.50	1	128.00	127.50	-0.9	4,574	-0.02%
2022/03/23	1.2	130.83	0	0.00	129.00	1.2	4,601	0.03%
2022/03/22	3	131.83	2	131.00	130.00	1	4,618	0.02%
2022/03/21	0	131.50	0	0.00	130.50	0	4,630	0.00%
2022/03/18	0	0.00	1	130.00	131.50	-1	4,671	-0.02%
2022/03/17	4	130.00	13	131.39	133.00	-9	4,668	-0.19%
2022/03/16	9.4	129.25	1	129.50	129.00	8.4	4,670	0.18%
2022/03/15	11.1	140.43	1	134.00	134.00	10.1	4,713	0.22%
2022/03/14	2.1	140.27	4	139.50	139.50	-1.9	4,762	-0.04%
2022/03/11	3	140.17	2.7	139.56	140.00	0.3	4,851	0.01%
2022/03/10	24.1	143.03	18.5	141.48	139.00	5.6	4,898	0.11%
2022/03/09	33.2	144.83	43.7	144.80	141.00	-10.5	4,863	-0.21%
2022/03/08	15	146.83	22.3	146.78	150.00	-7.3	4,582	-0.16%
2022/03/07	11.2	150.80	11.1	148.56	146.50	0.2	4,386	0.00%
2022/03/04	51.3	154.74	35.4	154.59	153.00	15.9	4,324	0.37%
2022/03/03	10.2	144.30	35.8	146.59	150.00	-25.6	3,707	-0.69%
2022/03/02	7	135.43	0	0.00	136.50	7	3,540	0.20%
2022/03/01	3	133.00	3.3	134.91	137.00	-0.3	3,559	-0.01%
2022/02/25	1	133.00	2.1	132.53	133.00	-1.1	3,537	-0.03%
2022/02/24	2.1	129.03	0	0.00	126.50	2.1	3,523	0.06%
2022/02/23	1.3	132.90	1.1	132.46	131.50	0.2	3,539	0.01%
2022/02/22	6.1	129.82	3	130.00	129.00	3.1	3,578	0.09%
2022/02/21	28.1	135.53	27	133.69	133.50	1.1	3,596	0.03%
2022/02/18	4	129.25	10.4	128.56	129.50	-6.4	3,554	-0.18%
2022/02/17	0	0.00	1	127.00	127.00	-1	3,609	-0.03%
2022/02/16	1	127.50	1	128.50	128.50	0	3,712	0.00%
2022/02/15	0	0.00	1	125.50	124.00	-1	3,877	-0.03%
2022/02/14	0	0.00	1	127.00	125.50	-1	4,015	-0.02%
2022/02/11	4	128.62	3	126.50	125.50	1	4,066	0.03%
2022/02/10	0	0.00	1	127.00	125.50	-1	4,158	-0.02%
2022/02/08	3.2	123.13	4	123.50	122.50	-0.8	4,597	-0.02%
2022/02/07	5	115.00	3	118.83	121.00	2	4,926	0.04%
2022/01/26	3	114.67	1	113.50	112.00	2	5,286	0.04%
2022/01/25	7.1	110.44	0	0.00	110.50	7.1	5,312	0.13%
2022/01/24	3.5	112.57	5	113.50	115.50	-1.5	5,363	-0.03%
2022/01/21	9.1	116.57	12	118.46	116.00	-2.9	5,426	-0.05%
2022/01/19	3	121.33	1	120.00	120.50	2	5,473	0.04%
2022/01/18	0	0.00	1	124.00	123.50	-1	5,514	-0.02%
2022/01/17	1	123.51	0	0.00	123.50	1	5,631	0.02%
2022/01/14	3	123.50	2.1	124.98	126.50	0.9	5,724	0.02%
2022/01/13	1	127.50	13	127.62	126.00	-12	5,812	-0.21%
2022/01/12	0	0.00	7	126.57	127.50	-7	5,870	-0.12%
2022/01/11	0.4	130.13	0	0.00	129.00	0.4	5,925	0.01%
2022/01/10	0.3	131.76	0	0.00	130.50	0.3	6,145	0.00%
2022/01/07	1	131.50	0	0.00	132.00	1	6,498	0.02%
2022/01/06	10	134.50	2	133.25	133.00	8	6,755	0.12%
2022/01/05	3	133.18	0	0.00	132.50	3	6,946	0.04%
2022/01/04	1	134.00	1.2	134.96	134.50	-0.2	7,109	0.00%
2022/01/03	9.2	132.73	4	132.63	134.00	5.2	7,160	0.07%
2021/12/30	3.4	136.12	4	136.13	136.50	-0.6	7,336	-0.01%
2021/12/29	0	0.00	0.1	138.50	137.50	-0.1	7,451	0.00%
2021/12/28	7	141.71	7	142.14	139.00	0	7,728	0.00%
2021/12/27	0	0.00	1	137.50	137.00	-1	7,866	-0.01%
2021/12/24	6	137.42	0	0.00	135.50	6	8,083	0.07%
2021/12/23	1.1	136.55	1.2	139.08	136.50	-0.2	8,152	0.00%
2021/12/22	0.1	139.00	0	0.00	138.00	0.1	8,257	0.00%
2021/12/21	3	136.71	13	137.38	139.50	-10	8,354	-0.12%
2021/12/20	0.5	137.80	0	0.00	136.00	0.5	8,425	0.01%
2021/12/17	3.1	138.16	2	138.00	137.00	1.1	8,496	0.01%
2021/12/16	1.3	135.32	38	135.07	135.00	-36.7	8,538	-0.43%
2021/12/15	4	134.13	0	0.00	135.00	4	8,598	0.05%
2021/12/14	9.1	135.10	3	135.67	133.00	6.1	8,730	0.07%
2021/12/13	2.3	140.00	0	0.00	139.00	2.3	8,724	0.03%
2021/12/10	7.1	139.88	12	140.33	140.00	-4.9	8,798	-0.06%
2021/12/09	16.1	141.85	11.1	143.58	142.50	5	8,860	0.06%
2021/12/08	18.1	149.19	6	148.08	147.00	12.1	8,831	0.14%
2021/12/07	7.3	146.90	11	148.87	148.00	-3.8	8,808	-0.04%
2021/12/06	4	146.74	3	146.83	145.00	1	8,776	0.01%
2021/12/03	26.5	144.38	8.2	143.15	142.00	18.3	8,830	0.21%
2021/12/02	20.1	142.33	25.6	145.13	144.00	-5.4	9,082	-0.06%
2021/12/01	2	139.25	4	137.88	138.00	-2	8,992	-0.02%
2021/11/30	3.5	139.21	20.3	139.98	138.50	-16.8	9,138	-0.18%
2021/11/29	4	131.75	22	130.93	131.50	-18	9,035	-0.20%
2021/11/26	6	133.33	2	133.00	130.00	4	9,061	0.04%
2021/11/25	3.5	138.21	0	0.00	136.50	3.5	9,055	0.04%
2021/11/24	2	136.50	3	136.17	136.50	-1	9,073	-0.01%
2021/11/23	1.2	135.43	1	135.00	134.50	0.2	9,123	0.00%
2021/11/19	0	0.00	2.2	132.10	131.50	-2.2	9,360	-0.02%
2021/11/18	1	136.50	4	136.13	134.50	-3	9,485	-0.03%
2021/11/17	4	133.25	0	0.00	134.00	4	9,734	0.04%
2021/11/16	31	135.41	6	135.42	137.00	25	9,905	0.25%
2021/11/15	8.8	136.52	6	134.17	133.50	2.8	10,229	0.03%
2021/11/12	60	137.99	21	138.14	136.00	39	10,591	0.37%
2021/11/11	5.2	136.76	7.1	136.55	132.00	-1.9	10,671	-0.02%
2021/11/10	2	139.25	3	140.33	136.50	-1	10,848	-0.01%
2021/11/09	3.1	138.81	27	138.76	139.50	-23.9	10,983	-0.22%
2021/11/08	21.2	135.40	6	137.75	139.00	15.2	11,068	0.14%
2021/11/05	19.3	134.25	10	133.95	134.00	9.3	11,188	0.08%
2021/11/04	29.2	144.31	14.1	142.24	139.00	15.1	11,506	0.13%
2021/11/03	5	141.70	21.9	144.04	145.00	-16.9	11,528	-0.15%
2021/11/02	5.3	133.15	3.1	132.67	132.00	2.2	11,579	0.02%
2021/11/01	12	129.79	5	132.00	130.50	7	11,708	0.06%
2021/10/29	0	0.00	5.1	128.29	129.00	-5.1	11,795	-0.04%
2021/10/28	6.2	127.70	3.1	126.32	125.00	3.1	12,143	0.03%
2021/10/27	0.1	124.50	0	0.00	126.00	0.1	12,656	0.00%
2021/10/26	6.1	125.36	43.1	126.02	126.50	-37	13,233	-0.28%
2021/10/25	2.2	124.73	19	126.39	127.00	-16.8	13,697	-0.12%
2021/10/22	5.1	122.33	1	121.50	122.00	4.1	14,045	0.03%
2021/10/21	4	127.38	3.1	128.31	126.50	0.9	14,397	0.01%
2021/10/20	13.1	129.23	9	126.67	125.00	4.1	14,730	0.03%
2021/10/19	4	126.38	7	127.14	127.00	-3	15,460	-0.02%
2021/10/18	25	124.16	8	125.81	126.00	17	16,272	0.10%
2021/10/15	16	132.81	10	132.90	133.00	6	16,540	0.04%
2021/10/14	8	134.56	32	133.61	138.00	-24	16,727	-0.14%
2021/10/13	9	131.44	7	129.64	125.50	2	17,170	0.01%
2021/10/12	34	129.76	38	131.30	133.00	-4	18,156	-0.02%
2021/10/08	1	131.00	2	133.00	132.00	-1	18,599	-0.01%
2021/10/07	28.4	136.02	41	136.67	134.00	-12.6	19,234	-0.07%
2021/10/06	1	129.00	4	128.75	129.50	-3	19,609	-0.02%
2021/10/05	11	126.66	11	131.68	132.50	0	20,105	0.00%
2021/10/04	29.3	129.65	3	131.67	126.00	26.3	20,507	0.13%
2021/10/01	9.1	136.64	14	136.86	140.00	-4.9	21,336	-0.02%
2021/09/30	5	142.12	3	141.67	144.00	2	21,979	0.01%
2021/09/29	10.1	141.58	17	140.38	139.00	-6.9	22,568	-0.03%
2021/09/28	2.4	144.54	2	143.75	143.50	0.4	23,358	0.00%
2021/09/27	13.3	149.82	2	154.50	149.00	11.3	24,326	0.05%
2021/09/24	29.1	155.21	6.3	155.76	156.00	22.8	25,248	0.09%
2021/09/23	4	149.25	5	150.90	151.50	-1	25,817	0.00%
2021/09/22	10.4	150.05	1	151.50	147.00	9.4	26,759	0.04%
2021/09/17	3	153.50	3.2	154.77	155.50	-0.2	27,221	0.00%
2021/09/16	7	150.43	14	151.96	153.00	-7	27,892	-0.03%
2021/09/15	2	151.50	9	149.12	152.00	-7	28,218	-0.02%
2021/09/14	12.2	148.89	22.5	151.25	150.00	-10.3	28,740	-0.04%
2021/09/13	8.2	155.00	9	154.17	151.50	-0.8	29,687	0.00%
2021/09/10	18	153.17	14	155.54	158.00	4	30,107	0.01%
2021/09/09	5	155.40	26.1	155.13	156.00	-21.1	30,598	-0.07%
2021/09/08	21.2	151.51	23	150.96	154.00	-1.8	30,648	-0.01%
2021/09/07	37	158.40	54.1	158.43	154.00	-17	30,675	-0.06%
2021/09/06	19	154.84	56	156.41	151.50	-37	30,423	-0.12%
2021/09/03	50.1	163.04	59	162.88	157.50	-8.9	30,452	-0.03%
2021/09/02	4.2	176.18	5	176.80	177.00	-0.8	30,303	0.00%
2021/09/01	10	177.35	10	177.00	175.00	0	30,320	0.00%
2021/08/31	8.5	182.73	2	181.50	179.50	6.5	30,343	0.02%
2021/08/30	4	180.75	5	182.60	182.50	-1	30,448	0.00%
2021/08/27	14.2	180.50	8.1	181.30	178.00	6.1	30,524	0.02%
2021/08/26	15.1	185.79	9	189.44	182.00	6.1	30,680	0.02%
2021/08/25	2	182.55	12.3	185.27	185.00	-10.3	30,722	-0.03%
2021/08/24	12	185.17	18	183.81	180.00	-6	31,199	-0.02%
2021/08/23	18.4	187.38	38.1	188.81	184.00	-19.7	31,441	-0.06%
2021/08/20	16.2	177.20	21.1	177.28	177.00	-4.9	31,193	-0.02%
2021/08/19	57.1	182.66	17	185.09	174.00	40.1	31,090	0.13%
2021/08/18	24.1	182.98	47.3	182.91	191.50	-23.2	30,973	-0.07%
2021/08/17	16.2	177.76	11.1	179.40	174.50	5.1	30,603	0.02%
2021/08/16	20	179.03	22.1	180.75	182.50	-2	30,542	-0.01%
2021/08/13	35.1	181.84	12.3	182.92	175.00	22.8	30,388	0.07%
2021/08/12	30	178.44	32.1	177.82	184.00	-2	30,321	-0.01%
2021/08/11	22.1	179.74	15.1	181.58	177.50	7	30,246	0.02%
2021/08/10	46.2	187.12	37.1	189.30	187.00	9.2	29,958	0.03%
2021/08/09	40.4	187.47	20.1	188.02	183.00	20.3	29,466	0.07%
2021/08/06	30.2	186.35	28.1	187.06	180.00	2.1	29,109	0.01%
2021/08/05	8.1	177.48	13	177.77	180.50	-4.9	28,742	-0.02%
2021/08/04	9	185.05	16	184.66	184.50	-7	28,625	-0.02%
2021/08/03	36.3	186.13	17	183.18	182.50	19.3	28,699	0.07%
2021/08/02	25.1	188.66	31	188.45	190.00	-5.9	28,426	-0.02%
2021/07/30	54.2	196.87	70.2	191.39	183.00	-15.9	27,927	-0.06%
2021/07/29	36.1	194.77	31.1	196.57	201.50	5	27,415	0.02%
2021/07/28	27.2	189.66	28	186.39	183.50	-0.8	27,036	0.00%
2021/07/27	23.2	197.69	45.4	198.95	190.00	-22.2	26,859	-0.08%
2021/07/26	24	210.58	36.5	209.42	206.50	-12.5	26,606	-0.05%
2021/07/23	134.2	223.44	61.1	219.25	210.00	73.1	26,290	0.28%	大買/
2021/07/22	53.3	205.28	105	206.28	224.50	-51.7	25,550	-0.20%	大賣/
2021/07/21	47.1	218.25	47.1	221.41	208.00	0.1	24,754	0.00%
2021/07/20	37.3	224.34	37	225.70	229.00	0.3	24,353	0.00%
2021/07/19	48.2	242.22	44.1	240.41	235.00	4.1	23,886	0.02%
2021/07/16	207.2	264.44	121	265.93	244.00	86.2	23,486	0.37%	大買/大賣/
2021/07/15	48	246.10	64	249.81	257.50	-16	22,414	-0.07%
2021/07/14	46.3	238.76	67.1	238.33	234.50	-20.8	21,868	-0.10%
2021/07/13	71.4	267.80	43.1	269.28	252.00	28.3	21,299	0.13%
2021/07/12	57	289.39	57	291.86	279.50	0	20,787	0.00%
2021/07/09	93.4	289.51	87.5	294.58	280.00	5.9	20,166	0.03%
2021/07/08	104.1	294.48	103.4	292.86	295.50	0.7	19,499	0.00%	大買/大賣/
2021/07/07	55.9	282.58	76.6	290.45	290.00	-20.6	18,526	-0.11%
2021/07/06	93	299.98	75.2	297.66	283.00	17.8	17,714	0.10%
2021/07/05	118.3	302.72	70.2	299.44	294.00	48.2	17,091	0.28%	大買/
2021/07/02	91.7	296.93	105.1	300.58	307.00	-13.4	16,199	-0.08%	大賣/
2021/07/01	71.1	276.25	53.4	280.76	286.50	17.7	15,143	0.12%
2021/06/30	43	251.05	66.1	252.69	260.50	-23.1	14,146	-0.16%
2021/06/29	111.8	249.87	49	246.46	237.00	62.8	13,514	0.46%	大買/
2021/06/28	47.2	236.14	43	241.05	244.00	4.2	12,513	0.03%
2021/06/25	47	214.41	42.2	217.92	222.00	4.8	11,999	0.04%
2021/06/24	18	197.72	63	193.65	202.00	-45	11,191	-0.40%
2021/06/23	68.3	185.68	61.4	187.98	184.00	6.9	10,842	0.06%
2021/06/22	95.3	212.33	83.2	210.10	197.00	12.1	10,244	0.12%
2021/06/21	24.8	201.82	16	202.94	205.50	8.8	9,196	0.10%
2021/06/18	26.2	185.24	31	186.42	189.50	-4.8	8,712	-0.06%
2021/06/17	6	168.08	8	170.94	172.50	-2	8,170	-0.02%
2021/06/16	10.1	156.22	17	158.65	157.00	-6.9	8,058	-0.09%
2021/06/15	3	140.33	30	143.22	146.00	-27	7,942	-0.34%
2021/06/11	19	132.55	14	134.64	133.00	5	7,888	0.06%
2021/06/09	18	127.94	4	127.50	125.00	14	7,759	0.18%
2021/06/08	10.1	127.80	2	125.75	128.50	8.1	7,737	0.10%
2021/06/07	33	123.39	10.2	123.39	122.50	22.8	7,707	0.30%
2021/06/04	19.1	135.65	29	134.29	133.00	-10	7,735	-0.13%
2021/06/03	31.2	129.15	19	129.05	132.00	12.2	7,666	0.16%
2021/06/02	40	123.98	3.1	123.84	124.00	36.9	7,441	0.50%
2021/06/01	44.1	105.85	52.4	104.29	113.00	-8.3	7,205	-0.12%
2021/05/31	56	102.04	21.3	102.53	103.00	34.7	6,640	0.52%
2021/05/28	2	93.70	50	93.70	93.70	-48	6,264	-0.77%
2021/05/27	19	85.20	55.6	85.20	85.20	-36.6	6,424	-0.57%
2021/05/26	22	74.64	25	75.98	77.50	-3	6,440	-0.05%
2021/05/25	8.2	71.95	16	69.03	70.50	-7.8	6,167	-0.13%
2021/05/24	15	73.29	18	72.93	72.00	-3	6,069	-0.05%
2021/05/21	58.1	71.30	70	70.86	71.50	-11.9	5,882	-0.20%
2021/05/20	51.1	70.04	46	69.97	68.40	5.1	5,775	0.09%
2021/05/19	59	68.72	45.1	69.67	71.10	13.9	5,621	0.25%
2021/05/18	5	63.56	2	63.55	65.70	3	5,490	0.05%
2021/05/17	5	60.68	18	60.33	59.80	-13	5,451	-0.24%
2021/05/14	6	66.12	45	64.95	65.70	-39	5,343	-0.73%
2021/05/13	15.1	64.80	18	67.31	68.20	-3	5,260	-0.06%
2021/05/12	21	71.55	4	72.50	70.10	17	5,162	0.33%
2021/05/11	70	80.53	42	80.01	77.80	28	5,087	0.55%
2021/05/10	49	78.03	54.3	80.58	82.10	-5.3	4,860	-0.11%
2021/05/07	11.1	74.37	72	74.13	74.70	-60.9	4,707	-1.29%
2021/05/06	20	73.42	10	72.24	72.90	10	4,628	0.22%
2021/05/05	35.1	72.45	88	72.48	73.10	-52.9	4,535	-1.17%
2021/05/04	222.1	78.34	138	73.07	72.00	84.1	4,407	1.91%	大買/大賣/
2021/05/03	120	78.64	18	79.58	79.90	102	4,116	2.48%	大買/鉅額交易
2021/04/29	103	72.69	302.1	72.41	72.70	-199.1	3,920	-5.08%	大買/大賣/鉅額交易
2021/04/28	12	69.10	34	69.27	68.90	-22	3,807	-0.58%
2021/04/27	87	70.00	9	69.74	69.30	78	3,763	2.07%
2021/04/26	2	67.40	214	66.97	69.30	-212	3,660	-5.79%	大賣/鉅額交易
2021/04/23	33.1	63.40	120	62.27	63.00	-86.9	3,560	-2.44%	大賣/
2021/04/22	166	70.86	118	70.78	64.90	48	3,487	1.38%	大買/大賣/
2021/04/21	0	0.00	81	67.99	68.30	-81	3,175	-2.55%
2021/04/20	19.1	60.53	4	62.30	62.10	15.1	3,068	0.49%
2021/04/19	153	61.63	137	61.61	61.80	16	3,000	0.53%	大買/大賣/
2021/04/16	52	57.18	2	57.45	58.70	50	2,881	1.74%
2021/04/15	43	55.39	50	55.28	55.20	-7	2,805	-0.25%
2021/04/14	1	56.00	9	55.98	55.10	-8	2,817	-0.28%
2021/04/13	91	56.56	10	56.29	55.50	81	2,817	2.87%
2021/04/12	126	55.26	11	53.85	55.20	115	2,759	4.17%	大買/鉅額交易
2021/04/09	0	0.00	3	53.60	53.60	-3	2,725	-0.11%
2021/04/06	7	54.33	1	53.90	54.80	6	2,797	0.21%
2021/04/01	7	55.70	0	0.00	54.80	7	2,872	0.24%
2021/03/31	7	55.30	0	0.00	55.20	7	2,858	0.24%
2021/03/29	0	0.00	2	54.00	53.50	-2	2,820	-0.07%
2021/03/26	3	52.80	7	52.33	53.00	-4	2,850	-0.14%
2021/03/25	1	51.80	2	52.25	51.70	-1	2,929	-0.03%
2021/03/24	0.6	53.11	2	52.85	52.90	-1.4	2,946	-0.05%
2021/03/23	0	0.00	4.4	53.38	53.10	-4.4	2,947	-0.15%
2021/03/22	105	56.25	1	54.50	54.60	104	2,936	3.54%	大買/鉅額交易
2021/03/19	4	53.08	1	52.90	53.00	3	2,971	0.10%
2021/03/18	102	52.50	7	51.54	52.50	95	3,079	3.09%	大買/
2021/03/17	10	50.71	4	50.70	50.40	6	3,108	0.19%
2021/03/16	18	49.33	1	49.15	49.25	17	3,083	0.55%
2021/03/15	13	49.87	19	49.64	49.95	-6	3,075	-0.20%
2021/03/12	11	47.60	9	48.07	48.55	2	2,987	0.07%
2021/03/11	4	48.06	3	47.90	47.80	1	2,938	0.03%
2021/03/10	17.3	47.26	2	47.88	47.90	15.3	2,887	0.53%
2021/03/09	1	46.90	6	46.88	47.70	-5	2,699	-0.19%
2021/03/05	10	43.85	0	0.00	43.85	10	2,612	0.38%
2021/03/03	3	44.13	0	0.00	44.20	3	2,577	0.12%
2021/03/02	10	47.33	14	48.65	44.85	-4	2,542	-0.16%
2021/02/26	3	44.58	33	44.89	45.35	-30	2,354	-1.27%
2021/02/25	0	0.00	24	41.90	41.85	-24	2,235	-1.07%
2021/02/24	2	40.95	0	0.00	40.95	2	2,219	0.09%
2021/02/23	7	42.01	0	0.00	41.75	7	2,228	0.31%
2021/02/22	6	41.78	68	41.39	42.15	-62	2,221	-2.79%
2021/02/18	1	40.00	21	40.19	40.05	-20	2,177	-0.92%
2021/02/17	1	39.90	2	39.57	40.00	-1	2,165	-0.05%
2021/02/04	1	38.35	0	0.00	38.40	1	2,168	0.05%
2021/02/02	60	38.47	1	39.10	38.75	59	2,260	2.61%
2021/02/01	20	37.05	0	0.00	37.40	20	2,314	0.86%
2021/01/28	1	38.65	0	0.00	39.00	1	2,339	0.04%
2021/01/27	8	40.19	1	39.05	39.15	7	2,382	0.29%
2021/01/26	0	0.00	1	39.80	39.85	-1	2,383	-0.04%
2021/01/25	1	39.30	3	39.40	39.45	-2	2,373	-0.08%
2021/01/21	30	38.70	0.1	38.65	38.15	29.9	2,382	1.26%
2021/01/20	6	38.38	4	38.89	37.95	2	2,382	0.08%
2021/01/19	1	38.50	2	38.60	38.85	-1	2,363	-0.04%
2021/01/18	1	37.55	3	37.47	38.40	-2	2,396	-0.08%
2021/01/15	7	38.11	0	0.00	38.00	7	2,405	0.29%
2021/01/14	0	0.00	1	39.85	40.00	-1	2,375	-0.04%
2021/01/11	1	39.45	0	0.00	40.10	1	2,419	0.04%
2021/01/08	4	38.90	0	0.00	39.15	4	2,422	0.17%
2021/01/07	5	38.92	2	39.25	39.10	3	2,448	0.12%
2021/01/06	4	40.66	4	40.41	39.60	0	2,477	0.00%
2021/01/05	7	40.85	1	40.85	40.85	6	2,492	0.24%
2021/01/04	2	41.58	0	0.00	41.45	2	2,475	0.08%
2020/12/31	2	40.90	3	40.95	41.05	-1	2,459	-0.04%
2020/12/30	7	41.34	0	0.00	41.20	7	2,452	0.29%
2020/12/29	13	43.32	9	43.92	42.20	4	2,434	0.16%
2020/12/28	18	42.59	12	42.73	43.00	6	2,328	0.26%
2020/12/25	0	0.00	1.2	40.24	40.15	-1.2	2,230	-0.05%
2020/12/24	1	39.65	0	0.00	39.85	1	2,223	0.04%
2020/12/22	0	0.00	5	41.14	39.80	-5	2,246	-0.22%
2020/12/21	2	42.90	3	41.63	42.15	-1	2,215	-0.05%
2020/12/18	1	40.35	1	41.95	40.35	0	2,150	0.00%
2020/12/17	5	41.11	1	41.10	41.10	4	2,137	0.19%
2020/12/16	5	41.85	1	41.70	42.00	4	2,156	0.19%
2020/12/15	7	41.19	9	41.32	42.00	-2	2,118	-0.09%
2020/12/14	30	40.25	35	40.87	41.40	-5	2,018	-0.25%
2020/12/11	7	38.45	22	38.74	38.60	-15	1,885	-0.80%
2020/12/10	1	38.20	2	38.28	37.95	-1	1,800	-0.06%
2020/12/08	1	36.95	0	0.00	36.50	1	1,810	0.06%
2020/12/01	0	0.00	19	36.41	36.30	-19	2,119	-0.90%
2020/11/27	1	36.85	0	0.00	37.05	1	2,311	0.04%
2020/11/26	1	36.75	1	37.05	37.00	0	2,493	0.00%
2020/11/25	3	36.65	3	36.57	36.55	0	2,628	0.00%
2020/11/23	18	37.80	1	37.80	37.75	17	2,620	0.65%
2020/11/20	1	37.30	0	0.00	37.55	1	2,603	0.04%
2020/11/19	0	0.00	2.8	37.90	37.85	-2.8	2,581	-0.11%
2020/11/18	0	0.00	1	37.86	38.20	-1	2,565	-0.04%
2020/11/17	1	37.15	2	37.65	37.80	-1	2,547	-0.04%
2020/11/16	34	37.37	0	0.00	37.70	34	2,553	1.33%
2020/11/13	1	37.50	1	37.10	37.10	0	2,552	0.00%
2020/11/12	1	37.15	0	0.00	37.35	1	2,561	0.04%
2020/11/11	1	37.95	0	0.00	37.65	1	2,574	0.04%
2020/11/10	2	39.93	4	38.64	38.15	-2	2,557	-0.08%
2020/11/09	0	0.00	3	40.33	40.00	-3	2,494	-0.12%
2020/11/04	0	0.00	5	39.15	39.20	-5	2,474	-0.20%
2020/11/03	0	0.00	7	38.57	38.60	-7	2,437	-0.29%
2020/11/02	0	0.00	7	38.12	38.70	-7	2,442	-0.29%
2020/10/30	1	38.95	0	0.00	38.40	1	2,438	0.04%
2020/10/28	0	0.00	45	38.29	38.15	-45	2,442	-1.84%
2020/10/27	5	37.95	0	0.00	38.40	5	2,432	0.21%
2020/10/26	21	38.28	31	38.56	38.10	-10	2,435	-0.41%
2020/10/23	2	38.33	2	38.15	37.80	0	2,393	0.00%
2020/10/22	10	37.55	1	38.00	37.60	9	2,390	0.38%
2020/10/21	0	0.00	3	37.87	38.00	-3	2,396	-0.13%
2020/10/19	3	37.82	3	37.18	38.20	0	2,363	0.00%
2020/10/16	11	36.73	0.6	36.20	36.10	10.4	2,322	0.45%
2020/10/15	3	36.87	0	0.00	36.95	3	2,312	0.13%
2020/10/14	6	37.74	23	37.69	37.85	-17	2,283	-0.74%
2020/10/13	4	36.69	10.1	36.70	36.65	-6.1	2,239	-0.27%
2020/10/12	5	34.95	20	35.02	34.95	-15	2,186	-0.69%
2020/10/08	5	35.50	1	36.00	35.60	4	2,190	0.18%
2020/10/07	0	0.00	1	35.85	35.95	-1	2,198	-0.05%
2020/10/06	11	35.47	0	0.00	35.40	11	2,197	0.50%
2020/10/05	0	0.00	12	34.91	35.65	-12	2,244	-0.53%
2020/09/30	0	0.00	30	34.60	34.95	-30	2,258	-1.33%
2020/09/29	0	0.00	1	34.10	33.85	-1	2,281	-0.04%
2020/09/25	31	33.54	0	0.00	33.35	31	2,399	1.29%
2020/09/24	11	33.55	1	34.05	34.00	10	2,519	0.40%
2020/09/23	1	35.25	0	0.00	33.80	1	2,552	0.04%
2020/09/22	26.5	35.11	8	35.23	35.40	18.5	2,535	0.73%
2020/09/18	0	0.00	1	34.30	34.20	-1	2,482	-0.04%
2020/09/17	42	34.39	1	34.50	34.30	41	2,477	1.65%
2020/09/16	3	34.88	4	34.70	34.70	-1	2,459	-0.04%
2020/09/15	1.2	35.55	2	35.98	35.55	-0.8	2,440	-0.03%
2020/09/14	48	34.94	49	35.86	35.80	-1	2,439	-0.04%
2020/09/11	4	36.83	3	36.72	36.30	1	2,413	0.04%
2020/09/10	0	0.00	2.8	38.02	37.85	-2.8	2,393	-0.12%
2020/09/09	2	38.30	15	38.61	38.20	-13	2,359	-0.55%
2020/09/08	4	37.73	15	37.62	38.00	-11	2,298	-0.48%
2020/09/07	18	39.31	7	39.31	38.75	11	2,230	0.49%
2020/09/04	12	38.73	9.4	39.25	40.10	2.6	2,151	0.12%
2020/09/03	7	38.35	9	38.81	38.05	-2	2,068	-0.10%
2020/09/02	2	35.83	6	35.82	36.25	-4	1,953	-0.20%
2020/09/01	20	35.28	8	35.55	34.40	12	1,871	0.64%
2020/08/31	10	35.51	2	35.70	35.75	8	1,684	0.47%
2020/08/28	1	32.50	6	32.53	32.50	-5	1,537	-0.33%
2020/08/27	0	0.00	2	31.98	31.45	-2	1,493	-0.13%
2020/08/25	0	0.00	1	31.80	31.70	-1	1,549	-0.06%
2020/08/20	6	30.22	10	29.80	30.30	-4	1,620	-0.25%
2020/08/19	4	31.89	0.1	31.15	31.20	3.9	1,607	0.24%
2020/08/18	1	32.20	1	32.50	32.00	0	1,607	0.00%
2020/08/17	2	31.88	2	32.05	32.00	0	1,602	0.00%
2020/08/14	0	0.00	12	31.49	31.55	-12	1,590	-0.75%
2020/08/13	0	0.00	1	31.15	31.00	-1	1,578	-0.06%
2020/08/12	1	30.50	1	30.45	30.85	0	1,580	0.00%
2020/08/11	6.1	31.46	6	31.20	30.90	0.1	1,578	0.00%
2020/08/10	2	31.75	0	0.00	31.90	2	1,540	0.13%
2020/08/07	1	30.70	2	30.40	30.70	-1	1,488	-0.07%
2020/08/06	5	30.17	2	30.25	30.20	3	1,476	0.20%
2020/08/05	6	29.16	0	0.00	29.60	6	1,458	0.41%
2020/07/29	2	28.70	0	0.00	28.70	2	1,390	0.14%
2020/07/28	1	28.40	0	0.00	28.20	1	1,377	0.07%
2020/07/23	1	29.00	1	29.05	29.15	0	1,340	0.00%
2020/07/20	0	0.00	2	28.05	28.20	-2	1,311	-0.15%
2020/07/17	1	27.95	0	0.00	28.00	1	1,304	0.08%
2020/07/14	1	28.05	0	0.00	28.05	1	1,283	0.08%
2020/07/13	0	0.00	1	28.60	29.00	-1	1,262	-0.08%
2020/07/10	1	28.00	0	0.00	28.60	1	1,251	0.08%
2020/07/09	1	31.60	0	0.00	30.70	1	1,194	0.08%
2020/07/08	1	31.65	4	31.93	31.90	-3	1,165	-0.26%
2020/07/07	6	31.69	16	31.63	31.65	-10	1,127	-0.89%
2020/07/06	6	32.00	26	31.74	31.70	-20	1,093	-1.83%
2020/07/03	22	30.45	4	31.00	30.55	18	989	1.82%
2020/07/02	0	0.00	1	27.90	28.20	-1	828	-0.12%
2020/07/01	3	27.48	0	0.00	27.50	3	768	0.39%
2020/06/29	1	27.45	0	0.00	27.45	1	729	0.14%
2020/06/24	0	0.00	30	27.45	27.45	-30	712	-4.21%
2020/06/23	3	27.45	0	0.00	27.50	3	707	0.42%
2020/06/22	0	0.00	1	27.65	27.45	-1	695	-0.14%
2020/06/19	0	0.00	4	27.55	27.50	-4	681	-0.59%
2020/06/18	0	0.00	20	27.35	27.50	-20	667	-3.00%
2020/06/16	4	26.70	5	26.60	26.60	-1	614	-0.16%
2020/06/12	0	0.00	10	26.00	26.35	-10	590	-1.69%
2020/06/11	1	26.65	2	26.48	26.25	-1	581	-0.17%
2020/06/10	13	26.47	0	0.00	26.65	13	573	2.27%
2020/06/04	10	26.00	0	0.00	26.10	10	542	1.84%
2020/06/03	20	26.10	10	26.22	26.05	10	537	1.86%
2020/06/02	0	0.00	1	26.15	26.20	-1	522	-0.19%
2020/06/01	4	26.38	11	26.45	26.25	-7	507	-1.38%
2020/05/29	24	26.50	4	26.50	26.50	20	456	4.38%
2020/05/28	0	0.00	1	24.45	24.10	-1	378	-0.26%
2020/05/27	2	23.88	0	0.00	23.90	2	362	0.55%
2020/05/26	11	24.06	0	0.00	23.90	11	362	3.04%
2020/05/25	12	24.25	0	0.00	24.30	12	350	3.43%
2020/05/22	0	0.00	5	24.10	23.95	-5	338	-1.48%
2020/05/21	0	0.00	2	24.10	24.00	-2	322	-0.62%
2020/05/18	1	23.25	11	23.19	23.20	-10	299	-3.34%
2020/05/15	0	0.00	7	22.50	22.70	-7	290	-2.41%
2020/05/11	0	0.00	10	21.80	22.05	-10	273	-3.66%
2020/05/07	0	0.00	1	22.05	22.35	-1	258	-0.39%
2020/05/05	2	21.55	0	0.00	21.65	2	254	0.79%
2020/04/30	20	21.85	2	21.85	21.85	18	256	7.01%
2020/04/29	0	0.00	3	21.65	21.70	-3	261	-1.15%
2020/04/27	2	21.05	0	0.00	21.40	2	269	0.74%
2020/04/22	0	0.00	6	20.50	20.80	-6	269	-2.23%
2020/04/09	0	0.00	3	20.55	20.60	-3	251	-1.20%
2020/03/30	6	18.89	0	0.00	18.90	6	240	2.49%
2020/03/25	3	18.82	0	0.00	18.85	3	228	1.31%
2020/03/18	0	0.00	4	18.91	18.85	-4	214	-1.87%
2020/03/16	0	0.00	1	20.00	20.00	-1	212	-0.47%
2020/03/13	16	19.62	0	0.00	20.20	16	206	7.76%
2020/02/21	0	0.00	16	23.20	23.00	-16	185	-8.63%
2020/02/20	0	0.00	80	23.22	23.20	-80	183	-43.63%
2020/02/19	0	0.00	6	23.15	23.15	-6	181	-3.30%
2020/02/17	0	0.00	33	22.80	22.75	-33	177	-18.58%
2020/02/14	0	22.95	0	0.00	22.95	0	176	0.00%
2020/02/12	0	23.00	0	0.00	23.00	0	180	0.00%
2020/02/11	0	23.50	0	0.00	23.05	0	181	0.00%
2020/02/03	0	23.00	0	0.00	22.95	0	190	0.00%
2020/01/30	10	22.90	3	23.05	22.85	7	181	3.86%
2020/01/16	0.3	24.00	0	0.00	24.15	0.3	175	0.14%
2020/01/14	0	0.00	2	24.10	24.10	-2	175	-1.14%
2020/01/13	9	24.05	0	0.00	24.10	9	177	5.07%
2020/01/08	2	23.85	0	0.00	23.95	2	188	1.06%
2020/01/06	0	0.00	3	23.90	23.90	-3	226	-1.33%
2019/12/17	3	23.90	0	0.00	23.90	3	231	1.30%
2019/12/16	3	23.80	5	23.80	23.80	-2	227	-0.88%
2019/12/10	0	0.00	5	24.10	24.15	-5	225	-2.22%
2019/12/06	4	24.14	0	0.00	24.20	4	234	1.70%
2019/11/25	0	24.05	0	0.00	24.05	0	231	0.00%
2019/11/19	0	0.00	2	23.80	23.90	-2	238	-0.84%
2019/11/15	3	23.80	0	0.00	23.90	3	242	1.24%
2019/11/13	0	0.00	1	23.95	23.90	-1	252	-0.40%
2019/11/07	1	24.05	1	24.10	24.05	0	254	0.00%
2019/11/05	2	24.00	7	23.95	24.10	-5	253	-1.97%
2019/10/31	1	23.35	0	0.00	23.35	1	254	0.39%
2019/10/21	0	0.00	1	23.85	23.75	-1	278	-0.36%
2019/10/15	1	23.60	0	0.00	23.90	1	328	0.30%
2019/10/04	1	23.25	0	0.00	23.25	1	315	0.32%
2019/10/01	9	23.47	0	0.00	23.50	9	319	2.82%
2019/09/24	2	24.05	0	0.00	23.95	2	325	0.62%
2019/09/18	0	0.00	2	23.95	24.05	-2	331	-0.60%
2019/09/16	0	0.00	1	24.10	24.15	-1	334	-0.30%
2019/09/11	0	0.00	2	24.08	24.05	-2	332	-0.60%
2019/09/03	0	0.00	3	23.80	23.80	-3	332	-0.90%
2019/08/30	1	23.75	0	0.00	23.70	1	332	0.30%
2019/08/28	0	0.00	2	23.70	23.65	-2	339	-0.59%
2019/08/27	1	23.55	0	0.00	23.60	1	339	0.29%
2019/08/23	5	23.70	1	23.85	23.70	4	339	1.18%
2019/08/22	1	23.80	0	0.00	23.65	1	337	0.30%
2019/08/20	2	23.10	0	0.00	23.10	2	333	0.60%
2019/08/15	1	23.20	0	0.00	23.35	1	324	0.31%
2019/08/01	0	0.00	2	24.00	23.95	-2	370	-0.54%
2019/07/25	3	23.90	5	24.20	24.20	-2	434	-0.46%
2019/07/24	0.1	24.25	35	24.04	23.95	-34.9	445	-7.83%
2019/07/23	0	0.00	1	24.30	24.20	-1	440	-0.23%
2019/07/22	3	24.45	0	0.00	24.35	3	437	0.69%
2019/07/19	11	26.55	0	0.00	26.55	11	422	2.60%
2019/07/18	50	26.55	0	0.00	26.50	50	411	12.15%
2019/07/11	15	26.48	0	0.00	26.50	15	416	3.60%
2019/07/10	1	26.35	0	0.00	26.40	1	431	0.23%
2019/07/08	10	26.55	0	0.00	26.45	10	491	2.03%
2019/07/03	5	26.40	35	26.26	26.25	-30	537	-5.58%
2019/07/02	0	0.00	35	26.32	26.40	-35	542	-6.45%
2019/07/01	0	0.00	5	26.30	26.30	-5	548	-0.91%
2019/06/20	25	25.72	0	0.00	25.65	25	630	3.97%
2019/06/14	8	25.70	0	0.00	25.50	8	646	1.24%
2019/06/12	1	25.70	0	0.00	25.70	1	639	0.16%
2019/06/10	7	25.30	0	0.00	25.30	7	639	1.09%
2019/05/22	1	25.40	0	0.00	25.35	1	692	0.14%
2019/05/14	6	24.80	0	0.00	25.40	6	704	0.85%
2019/05/13	20	25.21	0	0.00	25.15	20	697	2.87%
2019/05/09	10	26.18	2	25.95	26.05	8	670	1.19%
2019/05/08	30	26.42	0	0.00	26.30	30	666	4.50%
2019/05/06	10	27.40	10	27.85	27.35	0	638	0.00%
2019/05/03	10	28.00	0	0.00	28.05	10	625	1.60%
2019/05/02	0	0.00	2	27.95	28.00	-2	622	-0.32%
2019/04/29	20	28.04	2	28.00	28.00	18	602	2.99%
2019/04/26	2	28.05	2	27.95	27.95	0	599	0.00%
2019/04/24	2	28.35	0	0.00	28.10	2	591	0.34%
2019/04/23	2	28.00	2	27.80	28.10	0	582	0.00%
2019/04/19	0	0.00	2	27.85	27.90	-2	564	-0.35%
2019/04/18	2	28.10	0	0.00	27.80	2	568	0.35%
2019/04/17	0	0.00	1	28.00	27.95	-1	563	-0.18%
2019/04/16	0	0.00	1	28.40	28.10	-1	551	-0.18%
2019/04/15	3	28.50	0	0.00	28.15	3	530	0.57%
2019/04/12	1.4	27.81	24	27.79	27.95	-22.6	486	-4.65%
2019/04/11	4	27.38	1	27.45	27.60	3	464	0.65%
2019/04/10	1	27.30	7	27.34	27.30	-6	442	-1.36%
2019/04/09	3	27.08	1	27.30	27.30	2	437	0.46%
2019/04/08	0	0.00	1	26.75	26.80	-1	406	-0.25%
2019/04/03	1	26.70	4	26.69	26.60	-3	400	-0.75%
2019/04/02	3	26.80	21	26.55	26.60	-18	394	-4.56%
2019/04/01	2	26.75	0	0.00	26.75	2	385	0.52%
2019/03/28	0	0.00	21	26.60	26.50	-21	372	-5.64%
2019/03/27	1	26.80	0	0.00	26.60	1	361	0.28%
2019/03/20	0	0.00	2	25.95	26.00	-2	307	-0.65%
2019/03/18	50	25.78	1	25.70	25.85	49	324	15.10%
2019/02/25	2	25.85	2	25.75	25.75	0	314	0.00%
2019/02/22	3	25.53	1	25.50	25.60	2	304	0.66%
2019/02/21	20	25.40	20	25.35	25.60	0	298	0.00%
2019/01/22	0	0.00	3	24.40	24.45	-3	357	-0.84%
2019/01/21	0	0.00	1	24.70	24.60	-1	361	-0.28%
2019/01/14	4	24.45	0	0.00	24.45	4	410	0.98%
2018/12/18	0	0.00	1	25.05	25.00	-1	642	-0.16%
2018/12/17	1	25.35	0	0.00	25.40	1	648	0.15%
2018/12/14	0	0.00	2	25.30	25.25	-2	654	-0.31%
2018/12/03	2	24.85	0	0.00	25.10	2	894	0.22%
2018/11/30	0	0.00	2	24.70	24.75	-2	885	-0.23%
2018/11/29	0	0.00	3	24.82	24.85	-3	881	-0.34%
2018/11/20	0	0.00	1	25.00	24.90	-1	884	-0.11%
2018/11/19	0	0.00	2	24.95	24.95	-2	884	-0.23%
2018/11/15	0	0.00	11	24.50	24.45	-11	877	-1.25%
2018/11/14	0	0.00	13	24.60	24.50	-13	874	-1.49%
2018/11/13	0	0.00	4	24.23	24.50	-4	874	-0.46%
2018/11/12	1	24.85	0	0.00	24.70	1	866	0.12%
2018/11/08	0	0.00	1	24.70	24.60	-1	856	-0.12%
2018/11/07	9	24.74	13	24.66	24.55	-4	854	-0.47%
2018/11/06	20	25.20	0	0.00	24.90	20	818	2.44%
2018/11/01	6	25.20	0	0.00	24.85	6	845	0.71%
2018/10/31	10	25.00	0	0.00	25.10	10	850	1.18%
2018/10/29	0	0.00	5	24.70	24.70	-5	848	-0.59%
2018/10/26	0	0.00	3	25.00	24.70	-3	849	-0.35%
2018/10/25	5	24.30	5	24.80	24.85	0	840	0.00%
2018/10/24	1	24.70	0	0.00	25.10	1	847	0.12%
2018/10/22	0	0.00	2	26.20	26.10	-2	832	-0.24%
2018/10/19	0	0.00	0.1	26.15	26.10	-0.1	820	-0.01%
2018/10/18	0	0.00	2	25.50	25.75	-2	810	-0.25%
2018/10/17	0	0.00	0.3	24.95	24.95	-0.3	796	-0.03%
2018/10/16	0	0.00	2	25.35	25.50	-2	783	-0.26%
2018/10/15	2	25.20	1	24.70	25.20	1	771	0.13%
2018/10/08	2	25.30	0	0.00	25.30	2	719	0.28%
2018/10/05	0	0.00	10	25.30	25.25	-10	715	-1.40%
2018/10/01	1	27.00	0	0.00	27.00	1	693	0.14%
2018/09/19	0	0.00	2	25.05	25.35	-2	619	-0.32%
2018/09/18	2	26.60	0	0.00	26.45	2	597	0.33%
2018/09/14	0	0.00	1	26.40	26.55	-1	547	-0.18%
2018/09/12	0.4	25.65	2	25.68	25.65	-1.6	491	-0.33%
2018/09/11	0	0.00	3	25.10	25.40	-3	436	-0.69%
2018/08/30	1	24.20	0	0.00	24.45	1	379	0.26%
2018/08/17	5	24.10	0	0.00	24.05	5	371	1.35%
2018/08/13	1	23.50	0	0.00	23.65	1	364	0.27%
2018/08/10	1	24.95	0	0.00	24.60	1	351	0.28%
2018/08/08	5	24.55	1	24.70	24.55	4	332	1.20%
2018/07/17	0	0.00	2	23.13	23.25	-2	330	-0.61%
2018/06/27	2	24.60	1	24.45	24.50	1	536	0.19%
2018/06/04	10	24.10	0	0.00	24.00	10	641	1.56%
2018/05/24	0	0.00	2	23.75	23.85	-2	633	-0.32%
2018/05/22	0	0.00	0.1	24.00	23.80	-0.1	629	-0.02%
2018/05/17	0	0.00	1	24.25	24.20	-1	630	-0.16%
2018/05/08	3	23.85	0	0.00	23.80	3	650	0.46%
2018/04/27	0	0.00	2	23.05	23.05	-2	650	-0.31%
2018/04/26	2	22.70	0	0.00	22.65	2	653	0.31%
2018/04/25	0	0.00	1	23.00	23.05	-1	656	-0.15%
2018/04/24	1	22.70	0	0.00	23.00	1	661	0.15%
2018/04/18	1	23.80	0	0.00	23.55	1	644	0.16%
2018/04/17	0	23.65	0	0.00	23.65	0	635	0.00%
2018/04/11	1	25.00	1	25.20	25.30	0	596	0.00%
2018/04/10	0	0.00	9	25.05	24.90	-9	573	-1.57%
2018/04/09	1	26.10	1	26.00	25.45	0	568	0.00%
2018/04/03	1	24.75	1	24.50	25.35	0	540	0.00%
2018/03/31	5	25.16	3	25.07	24.85	2	501	0.40%
2018/03/30	9	25.53	2	25.75	25.05	7	493	1.42%
2018/03/29	0	0.00	1	25.00	25.40	-1	453	-0.22%
2018/03/28	0	0.00	8	24.00	24.10	-8	382	-2.09%
2018/03/27	0	0.00	6	23.70	23.70	-6	324	-1.85%
2018/03/12	0	0.00	1	22.85	22.80	-1	342	-0.29%
2018/02/08	0	0.00	3	22.80	23.00	-3	474	-0.63%
2018/02/07	0	0.00	1	22.95	22.70	-1	471	-0.21%
2018/02/06	1	21.80	0	0.00	21.80	1	472	0.21%
2018/02/05	1	22.80	0	0.00	23.05	1	470	0.21%
2018/01/16	1	23.50	0	0.00	23.40	1	650	0.15%
2018/01/12	0	0.00	4	23.70	23.40	-4	659	-0.61%
2018/01/09	4	23.40	0	0.00	23.40	4	688	0.58%
2018/01/08	0	0.00	42	23.75	23.70	-42	690	-6.08%
2018/01/05	0	0.00	40	23.74	23.70	-40	685	-5.84%