兆利 (3548)-富邦-建國券商分點個股進出

台股 » 個股 » 兆利 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆利

(3548)

可現股當沖

股價
194.5
漲跌
--
漲幅
0.00%
成交量
2,431張
產業
上櫃電子零組件類股
271人加入追蹤

立即追蹤
本地時間:14:30

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

兆利 (3548)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/12/03	47	197.46	46	195.52	194.50	1	2,669	0.04%
2024/12/02	20	196.93	17	196.47	194.50	3	2,756	0.11%
2024/11/29	22	192.34	28.2	191.46	196.00	-6.2	2,831	-0.22%
2024/11/28	3.1	184.98	14	182.21	185.00	-10.9	2,831	-0.38%
2024/11/27	15.2	194.45	12	183.92	182.50	3.2	2,773	0.12%
2024/11/26	47	195.49	56.1	196.12	195.50	-9.1	2,710	-0.34%
2024/11/25	37	194.28	30	193.02	192.00	7	2,601	0.27%
2024/11/22	30	189.63	38.1	191.41	190.50	-8.1	2,482	-0.32%
2024/11/21	20	181.85	33.2	178.69	185.00	-13.2	2,249	-0.59%
2024/11/20	17.7	171.78	5.7	174.78	168.50	12	2,078	0.58%
2024/11/19	6	160.92	5	160.50	160.50	1	1,986	0.05%
2024/11/18	1	158.00	1	159.00	160.00	0	1,980	0.00%
2024/11/15	1	158.00	1	157.00	158.00	0	1,969	0.00%
2024/11/14	2	158.50	2	161.00	162.00	0	1,947	0.00%
2024/11/13	1	156.50	2	156.00	150.50	-1	1,912	-0.05%
2024/11/12	2	152.00	1	149.00	152.50	1	1,889	0.05%
2024/11/11	4	142.88	1	145.50	143.00	3	1,866	0.16%
2024/11/07	0	0.00	1	148.00	150.50	-1	1,859	-0.05%
2024/11/04	0	0.00	2	148.00	147.50	-2	1,898	-0.11%
2024/11/01	1	149.50	0	0.00	149.00	1	1,908	0.05%
2024/10/30	0	0.00	2	150.00	150.50	-2	1,917	-0.10%
2024/10/29	2	150.75	1	153.00	150.50	1	1,928	0.05%
2024/10/25	1	158.00	0	0.00	158.50	1	1,936	0.05%
2024/10/24	1	155.50	0	0.00	156.50	1	1,943	0.05%
2024/10/21	5.1	163.53	5	161.70	165.00	0.1	1,999	0.01%
2024/10/16	1.5	168.00	0	0.00	167.00	1.5	2,065	0.07%
2024/10/14	3	165.67	2	164.50	166.00	1	2,059	0.05%
2024/10/11	3	172.50	4	171.00	173.00	-1	2,040	-0.05%
2024/10/09	1	170.50	1	171.50	173.50	0	2,021	0.00%
2024/10/08	2.3	173.22	2.1	175.26	170.50	0.2	2,018	0.01%
2024/10/07	0	0.00	1	172.50	178.50	-1	2,011	-0.05%
2024/10/04	0	0.00	1.1	171.61	172.00	-1.1	2,013	-0.06%
2024/10/01	1	176.50	0	0.00	174.00	1	2,020	0.05%
2024/09/30	4	175.75	0	0.00	175.00	4	2,013	0.20%
2024/09/27	5.1	181.70	14	181.18	182.00	-9	1,994	-0.45%
2024/09/26	17.1	186.75	13	183.23	183.00	4.1	1,983	0.21%
2024/09/25	9	191.50	6	191.50	188.00	3	1,961	0.15%
2024/09/24	3	192.66	2.3	192.78	195.00	0.7	1,936	0.04%
2024/09/23	14	186.64	31.1	188.59	193.00	-17.1	1,887	-0.91%
2024/09/20	17.6	181.59	6.1	179.75	178.00	11.6	1,799	0.64%
2024/09/19	13	181.85	6	180.83	179.50	7	1,790	0.39%
2024/09/18	1	173.00	9	179.83	179.50	-8	1,746	-0.46%
2024/09/16	2	173.50	0.4	173.50	172.50	1.6	1,701	0.09%
2024/09/13	5.3	178.24	7	182.00	176.50	-1.7	1,693	-0.10%
2024/09/12	5.2	179.86	2	182.00	177.00	3.2	1,674	0.19%
2024/09/11	30	182.67	24.5	182.30	182.00	5.5	1,669	0.33%
2024/09/10	16	190.31	25.3	183.86	180.00	-9.3	1,661	-0.56%
2024/09/09	16	186.47	10.1	187.98	186.50	5.9	1,580	0.37%
2024/09/06	2	177.25	2	177.75	177.50	0	1,563	0.00%
2024/09/05	8.1	182.71	4.4	176.74	173.00	3.6	1,564	0.23%
2024/09/04	11.5	188.79	10	186.55	180.50	1.5	1,559	0.10%
2024/09/03	19.4	193.07	21	192.38	191.00	-1.6	1,504	-0.10%
2024/09/02	17.3	186.56	27	189.00	193.50	-9.7	1,404	-0.69%
2024/08/30	2.1	172.24	2.2	175.85	177.50	-0.1	1,280	-0.01%
2024/08/26	0	0.00	1	165.00	161.00	-1	1,350	-0.07%
2024/08/20	1	168.50	0	0.00	166.00	1	1,459	0.07%
2024/08/19	0	163.50	0.1	165.00	165.00	-0.1	1,487	-0.01%
2024/08/16	0	0.00	1	163.00	163.00	-1	1,534	-0.07%
2024/08/15	0.1	166.00	4	163.25	161.50	-4	1,546	-0.26%
2024/08/14	1	162.50	3	161.50	160.00	-2	1,581	-0.13%
2024/08/12	11	158.14	13.2	159.56	158.50	-2.2	1,645	-0.13%
2024/08/09	0	157.00	0	0.00	156.00	0	1,696	0.00%
2024/08/08	3	154.67	1	153.00	153.00	2	1,725	0.12%
2024/08/07	3	150.50	0	0.00	157.50	3	1,763	0.17%
2024/08/06	0	0.00	17	144.09	146.50	-17	1,782	-0.95%
2024/08/05	6.1	146.64	1	146.00	145.00	5.1	1,818	0.28%
2024/08/02	5	162.43	0	0.00	161.00	5	1,892	0.27%
2024/08/01	5	168.12	6	170.82	171.50	-1	1,945	-0.05%
2024/07/31	1	166.50	0	0.00	165.50	1	1,974	0.05%
2024/07/30	0	0.00	4	166.50	167.50	-4	2,021	-0.20%
2024/07/29	0	171.50	10.2	170.95	167.00	-10.2	2,037	-0.50%
2024/07/26	13.1	177.32	11	172.64	172.00	2.1	2,091	0.10%
2024/07/23	5.1	170.06	5	173.00	176.00	0.1	2,130	0.00%
2024/07/22	7.1	170.68	102	168.80	167.50	-94.9	2,165	-4.38%	大賣/
2024/07/19	0	186.50	7	187.43	185.00	-7	2,210	-0.32%
2024/07/18	19	189.40	30	189.68	189.00	-11	2,252	-0.49%
2024/07/17	43	192.95	40	193.59	194.00	3	2,273	0.13%
2024/07/16	1.1	185.04	0	0.00	185.50	1.1	2,305	0.05%
2024/07/15	0	186.00	0.1	186.00	185.00	-0.1	2,363	0.00%
2024/07/12	1	187.00	1	186.00	185.50	0	2,411	0.00%
2024/07/11	0	188.00	0	0.00	186.00	0	2,465	0.00%
2024/07/10	1	186.04	1	190.50	187.00	0	2,515	0.00%
2024/07/09	8	190.00	11	190.59	186.50	-3	2,558	-0.12%
2024/07/08	13.1	187.51	1	187.00	186.50	12.1	2,611	0.46%
2024/07/05	0.1	191.00	5	192.00	192.00	-4.9	2,683	-0.18%
2024/07/04	0	187.00	1	188.00	188.00	-1	2,794	-0.04%
2024/07/03	3	188.00	1.1	188.10	186.00	1.9	2,939	0.07%
2024/07/02	5.2	188.75	0	0.00	188.50	5.2	3,129	0.17%
2024/07/01	3	189.83	0	0.00	189.50	3	3,279	0.09%
2024/06/28	0	189.00	9	190.89	192.00	-9	3,447	-0.26%
2024/06/27	9	184.22	2.2	184.77	183.50	6.8	3,645	0.19%
2024/06/26	10	187.30	1	187.00	186.50	9	3,878	0.23%
2024/06/25	3	189.50	1.1	189.10	190.00	1.9	3,989	0.05%
2024/06/21	0	193.50	0	0.00	194.50	0	4,163	0.00%
2024/06/20	1	196.00	1	195.50	195.50	0	4,251	0.00%
2024/06/19	1	197.99	12	198.08	195.50	-11	4,332	-0.25%
2024/06/18	6.1	203.74	9	201.33	199.00	-3	4,373	-0.07%
2024/06/17	8.1	200.81	1	199.50	199.50	7.1	4,435	0.16%
2024/06/14	18	204.78	3	206.47	203.00	15	4,562	0.33%
2024/06/13	14	204.64	11	205.86	202.50	3	4,614	0.06%
2024/06/12	3	198.16	3	195.00	194.00	0	4,707	0.00%
2024/06/11	3	197.17	3.3	201.29	197.50	-0.3	4,851	-0.01%
2024/06/07	0	192.50	1	190.50	193.50	-1	4,959	-0.02%
2024/06/06	0	192.71	0.3	192.79	191.00	-0.3	5,149	-0.01%
2024/06/05	2.1	195.97	16	193.34	194.00	-13.9	5,346	-0.26%
2024/06/04	4.2	201.49	3	196.67	195.50	1.2	5,855	0.02%
2024/06/03	0.2	195.09	13	197.77	198.00	-12.8	6,165	-0.21%
2024/05/31	17.1	194.08	16	198.72	193.00	1.1	6,241	0.02%
2024/05/30	4.5	195.19	1	196.50	193.00	3.5	6,382	0.05%
2024/05/29	2.1	199.09	1.2	199.22	199.00	1	6,659	0.01%
2024/05/28	6.1	202.57	5	204.10	200.50	1.1	6,871	0.02%
2024/05/27	2.2	198.45	1	196.50	198.00	1.2	6,959	0.02%
2024/05/24	5.1	197.93	41	198.93	198.50	-35.9	7,033	-0.51%
2024/05/23	22.2	205.07	8	202.19	202.00	14.2	7,044	0.20%
2024/05/22	1	208.00	22.1	208.49	207.50	-21.1	7,088	-0.30%
2024/05/21	0.3	204.86	1	205.00	203.00	-0.7	7,213	-0.01%
2024/05/20	9.3	204.44	7	208.00	203.00	2.3	7,339	0.03%
2024/05/17	1.3	205.08	0.2	205.00	203.00	1.1	7,438	0.01%
2024/05/16	7.2	205.06	12	202.67	205.00	-4.9	7,578	-0.06%
2024/05/15	7.6	207.96	2	208.25	203.50	5.6	7,664	0.07%
2024/05/14	2	213.50	3	213.00	210.00	-1	7,930	-0.01%
2024/05/13	7.2	214.56	6	214.58	211.50	1.2	8,257	0.01%
2024/05/10	0	0.00	1	212.00	212.00	-1	8,509	-0.01%
2024/05/09	19	216.71	5	219.00	212.00	14	8,820	0.16%
2024/05/08	23	219.61	19.4	220.46	218.00	3.6	9,034	0.04%
2024/05/07	4.3	210.53	12.1	206.04	212.50	-7.8	9,106	-0.09%
2024/05/06	15.1	214.90	13.1	209.50	209.50	2	9,116	0.02%
2024/05/03	14.2	217.62	5	215.90	213.50	9.2	9,174	0.10%
2024/05/02	6	216.50	4	218.00	219.50	2	9,381	0.02%
2024/04/30	14.2	221.90	11.2	224.30	222.50	3	9,466	0.03%
2024/04/29	29	219.95	30	219.67	218.00	-1	9,458	-0.01%
2024/04/26	6.2	218.69	5.1	217.21	214.50	1.1	9,576	0.01%
2024/04/25	19.3	215.08	6	213.50	215.00	13.3	9,653	0.14%
2024/04/24	3.1	229.10	7	229.07	228.50	-3.9	9,676	-0.04%
2024/04/23	8	223.56	4	223.75	219.50	4	9,710	0.04%
2024/04/22	4.5	225.78	22	220.18	218.50	-17.5	9,816	-0.18%
2024/04/19	13.1	243.33	3	240.83	234.50	10.1	9,831	0.10%
2024/04/18	43	250.88	35.2	255.59	250.00	7.8	9,956	0.08%
2024/04/17	31.3	246.96	21	248.98	246.00	10.3	10,145	0.10%
2024/04/16	14.6	242.98	3.3	249.48	239.00	11.3	10,290	0.11%
2024/04/15	30	265.91	0	0.00	258.00	30	10,401	0.29%
2024/04/12	30.1	271.96	44	275.61	276.00	-13.9	10,439	-0.13%
2024/04/11	23.4	270.10	10	272.60	270.50	13.4	10,477	0.13%
2024/04/10	15	275.37	20	275.83	274.00	-5	10,525	-0.05%
2024/04/09	54.5	267.96	40	268.66	269.00	14.5	10,509	0.14%
2024/04/08	20.1	279.59	35.9	284.55	277.50	-15.8	10,490	-0.15%
2024/04/03	10	267.50	11.1	271.59	277.00	-1.1	10,490	-0.01%
2024/04/02	35.9	271.59	31	267.73	263.00	4.9	10,497	0.05%
2024/04/01	178	290.90	16.1	290.83	287.00	161.9	10,496	1.54%	大買/鉅額交易
2024/03/29	41	278.10	91.9	281.12	286.50	-50.8	10,351	-0.49%
2024/03/28	42	260.42	45.2	260.47	260.50	-3.2	10,196	-0.03%
2024/03/27	5	254.40	4	253.00	252.00	1	10,139	0.01%
2024/03/26	5.1	246.12	8	247.81	251.00	-2.9	10,149	-0.03%
2024/03/25	15.2	256.24	4	255.00	254.50	11.2	10,310	0.11%
2024/03/22	36.7	262.67	11.7	263.22	262.00	25	10,396	0.24%
2024/03/21	6.3	273.40	9	273.50	272.50	-2.7	10,421	-0.03%
2024/03/20	25.1	278.16	12	278.58	272.00	13.1	10,374	0.13%
2024/03/19	44.3	286.17	66.1	288.83	282.00	-21.8	10,312	-0.21%
2024/03/18	34.1	284.42	27	284.91	287.00	7.1	10,252	0.07%
2024/03/15	24.1	282.05	35	285.99	282.50	-10.9	10,155	-0.11%
2024/03/14	57.4	277.08	14	278.43	271.00	43.4	9,968	0.43%
2024/03/13	26	289.69	30	291.02	287.50	-4	9,824	-0.04%
2024/03/12	53.2	292.25	29	290.95	288.00	24.2	9,656	0.25%
2024/03/11	20	271.75	58.2	279.65	286.00	-38.2	9,464	-0.40%
2024/03/08	253.4	269.22	364.7	281.14	260.00	-111.3	9,262	-1.20%	大買/大賣/鉅額交易
2024/03/07	513.2	287.22	432.6	285.87	287.50	80.6	8,784	0.92%	大買/大賣/
2024/03/06	18.1	260.79	27	259.83	261.50	-8.9	8,526	-0.10%
2024/03/05	85.3	262.14	53.2	260.92	261.00	32.1	8,602	0.37%
2024/03/04	82.1	271.02	97.3	274.42	257.50	-15.3	8,689	-0.18%
2024/03/01	52.3	258.75	45.4	261.38	262.50	6.9	8,655	0.08%
2024/02/29	25	249.54	37.8	248.24	250.00	-12.8	8,589	-0.15%
2024/02/27	17.3	238.21	12.1	239.32	239.50	5.2	8,729	0.06%
2024/02/26	1	236.00	2.1	237.26	235.00	-1.1	8,811	-0.01%
2024/02/23	20.7	238.44	8	239.25	236.00	12.7	8,915	0.14%
2024/02/22	20.2	246.69	22	247.27	240.50	-1.8	9,081	-0.02%
2024/02/21	24.4	245.22	42.2	245.32	252.50	-17.8	9,136	-0.20%
2024/02/20	38.1	241.54	19	243.42	236.50	19.1	9,228	0.21%
2024/02/19	30.8	240.01	14.9	239.33	235.00	15.9	9,327	0.17%
2024/02/16	16.2	258.62	11.1	257.88	257.00	5.1	9,405	0.05%
2024/02/15	82.1	271.93	56.1	268.20	265.50	26	9,548	0.27%
2024/02/05	55.1	252.22	100.7	256.64	266.50	-45.6	9,398	-0.48%
2024/02/02	42	242.64	37.3	245.30	242.50	4.7	9,360	0.05%
2024/02/01	76.5	235.87	60.4	238.42	231.00	16.1	9,311	0.17%
2024/01/31	38.1	226.78	58.3	225.11	233.50	-20.2	9,176	-0.22%
2024/01/30	23.1	214.63	69.8	216.43	217.00	-46.7	9,213	-0.51%
2024/01/29	9.2	205.26	8.1	211.85	207.50	1.1	9,204	0.01%
2024/01/26	19.4	211.52	18.1	208.11	203.50	1.3	9,259	0.01%
2024/01/25	48.9	215.10	48.1	216.97	211.50	0.8	9,458	0.01%
2024/01/24	30.1	203.38	36.5	204.10	208.00	-6.4	9,435	-0.07%
2024/01/23	26	195.85	6.3	199.40	195.50	19.7	9,555	0.21%
2024/01/22	40.6	194.18	9	196.50	195.00	31.6	9,543	0.33%
2024/01/19	16.2	205.04	19.2	212.21	202.00	-3.1	9,453	-0.03%
2024/01/18	11.2	211.89	28	213.04	211.00	-16.8	9,369	-0.18%
2024/01/17	6	218.75	7.2	218.78	218.50	-1.2	9,333	-0.01%
2024/01/16	33.3	219.20	49.1	218.92	219.00	-15.8	9,396	-0.17%
2024/01/15	10	215.80	10.6	213.09	213.00	-0.6	9,350	-0.01%
2024/01/12	17.6	215.74	21	217.29	217.00	-3.4	9,344	-0.04%
2024/01/11	25.3	208.05	30.1	210.42	212.50	-4.8	9,293	-0.05%
2024/01/10	12	190.13	39.8	195.76	198.50	-27.8	9,377	-0.30%
2024/01/09	25.5	183.84	11.4	183.61	185.00	14.1	9,299	0.15%
2024/01/08	9	195.22	22.3	195.88	191.00	-13.3	9,216	-0.14%
2024/01/05	11.1	192.33	10.1	194.12	192.00	1	9,264	0.01%
2024/01/04	16.1	191.84	15	194.00	189.50	1.1	9,224	0.01%
2024/01/03	5	190.70	5.2	191.39	187.50	-0.2	9,197	0.00%
2024/01/02	10.6	185.18	15.3	186.51	190.00	-4.6	9,164	-0.05%
2023/12/29	50.9	192.00	15.7	192.10	189.50	35.2	9,163	0.38%
2023/12/28	29.1	210.00	32.2	211.64	207.50	-3.1	9,082	-0.03%
2023/12/27	31	207.37	15.5	208.89	206.50	15.5	9,110	0.17%
2023/12/26	17.1	199.90	15.2	201.88	202.50	1.9	9,111	0.02%
2023/12/25	14.5	197.28	15.4	196.67	195.50	-0.9	9,222	-0.01%
2023/12/22	10.3	204.19	16.2	204.35	202.00	-5.9	9,306	-0.06%
2023/12/21	64.4	207.56	64.1	210.16	203.00	0.3	9,416	0.00%
2023/12/20	57.7	215.30	37.1	214.66	211.50	20.7	9,545	0.22%
2023/12/19	14	207.79	25	207.57	215.00	-11	9,471	-0.12%
2023/12/18	12.3	199.22	6.7	200.49	195.50	5.6	9,334	0.06%
2023/12/15	5.3	194.94	1.4	195.72	193.00	4	9,260	0.04%
2023/12/14	11.4	198.42	11	194.93	199.00	0.5	9,266	0.01%
2023/12/13	20.5	203.01	8.7	202.55	199.50	11.8	9,259	0.13%
2023/12/12	10.2	222.39	9.2	226.72	221.50	1	9,198	0.01%
2023/12/11	8.1	224.88	2.4	223.06	222.00	5.7	9,222	0.06%
2023/12/08	2.3	227.47	1.1	230.22	225.50	1.1	9,293	0.01%
2023/12/07	1.4	234.91	2.7	233.86	231.00	-1.4	9,290	-0.01%
2023/12/06	11.4	232.38	13.6	231.82	232.50	-2.2	9,318	-0.02%
2023/12/05	15.6	235.27	2.2	235.75	235.00	13.5	9,347	0.14%
2023/12/04	16.1	233.17	25.3	230.15	231.00	-9.2	9,559	-0.10%
2023/12/01	19.3	241.26	19	242.21	243.00	0.3	9,910	0.00%
2023/11/30	38.2	244.38	34.1	246.02	241.50	4.1	9,936	0.04%
2023/11/29	103.3	246.25	62.2	246.92	247.50	41.1	9,989	0.41%	大買/
2023/11/28	22.2	228.24	71.5	234.93	245.00	-49.3	9,920	-0.50%
2023/11/27	41.1	225.69	54.1	226.40	223.00	-13	9,783	-0.13%
2023/11/24	43.2	223.42	92	222.97	225.00	-48.8	9,696	-0.50%
2023/11/22	16.3	212.96	79.5	213.26	214.00	-63.2	9,454	-0.67%
2023/11/21	80.4	217.83	30.7	213.65	211.50	49.7	9,348	0.53%
2023/11/20	32.5	206.98	48.4	209.11	218.50	-15.9	9,140	-0.17%
2023/11/17	76.7	196.27	50.1	198.41	199.00	26.6	8,938	0.30%
2023/11/16	44.3	190.68	67.5	195.51	198.00	-23.2	8,753	-0.26%
2023/11/15	68.8	193.62	37.3	190.71	189.00	31.5	8,541	0.37%
2023/11/14	30.6	186.48	35.2	189.03	194.50	-4.6	8,432	-0.05%
2023/11/13	43.5	180.92	38.3	183.10	183.00	5.2	8,315	0.06%
2023/11/10	54.4	181.17	49.2	182.69	179.00	5.2	8,248	0.06%
2023/11/09	55.2	178.53	64.2	180.27	177.50	-9	7,945	-0.11%
2023/11/08	91.1	175.16	82	176.41	177.50	9.1	7,710	0.12%
2023/11/07	54.1	175.68	44.1	175.66	180.00	10	7,528	0.13%
2023/11/06	16	166.47	29	170.04	173.50	-13	7,234	-0.18%
2023/11/03	40.9	159.54	47.3	158.97	158.00	-6.4	7,132	-0.09%
2023/11/02	56.5	153.61	48.5	156.19	160.50	8	7,001	0.11%
2023/11/01	54	148.44	69.1	148.76	151.00	-15.1	6,700	-0.23%
2023/10/31	36.1	149.95	31	150.52	148.50	5.1	6,464	0.08%
2023/10/30	25	140.26	22	140.55	140.50	3	6,224	0.05%
2023/10/27	36	144.15	7	140.29	139.50	29	6,176	0.47%
2023/10/26	19.2	148.11	7	148.43	146.00	12.2	6,096	0.20%
2023/10/25	9	149.89	14	151.18	151.50	-5	6,047	-0.08%
2023/10/24	32	147.34	32	148.97	152.00	0	5,977	0.00%
2023/10/23	7	146.15	3	144.17	145.50	4	5,831	0.07%
2023/10/20	2	144.00	8	139.63	141.50	-6	5,737	-0.10%
2023/10/19	17	145.62	10.6	144.04	142.00	6.4	5,671	0.11%
2023/10/18	17.5	149.56	19.4	151.93	147.50	-1.9	5,533	-0.03%
2023/10/17	11.4	148.62	10	149.30	152.50	1.4	5,209	0.03%
2023/10/16	6	139.25	6	139.92	139.00	0	5,086	0.00%
2023/10/13	11.2	139.62	8.1	137.08	136.00	3.1	5,005	0.06%
2023/10/12	8	138.50	7	137.14	138.50	1	4,867	0.02%
2023/10/11	14	135.21	14	135.54	133.00	0	4,802	0.00%
2023/10/06	14.8	140.11	16	139.22	140.00	-1.2	4,701	-0.03%
2023/10/05	26.2	143.29	26.2	140.28	140.00	0	4,625	0.00%
2023/10/04	27	141.61	17	141.76	144.00	10	4,496	0.22%
2023/10/03	26.1	144.26	16	144.38	148.00	10.1	4,396	0.23%
2023/10/02	11.2	137.56	15.2	143.46	146.00	-4	4,202	-0.09%
2023/09/28	37	135.89	12	134.25	133.00	25	4,027	0.62%
2023/09/27	14	134.36	16	135.38	137.50	-2	3,837	-0.05%
2023/09/26	15.1	130.93	17.7	132.04	127.50	-2.6	3,661	-0.07%
2023/09/25	44.4	131.26	64	133.30	137.00	-19.6	3,471	-0.56%
2023/09/22	60.3	131.47	29	130.59	133.50	31.3	3,238	0.96%
2023/09/21	11	126.59	6	119.83	127.50	5	3,052	0.16%
2023/09/20	5	131.30	10.1	129.10	125.00	-5.1	3,007	-0.17%
2023/09/19	1	137.50	2.2	139.78	137.50	-1.2	2,970	-0.04%
2023/09/18	7	142.86	2.4	138.37	138.00	4.6	2,952	0.16%
2023/09/15	12	141.33	7	140.64	141.00	5	2,928	0.17%
2023/09/14	5	133.80	6	133.67	138.00	-1	2,905	-0.03%
2023/09/13	5.4	128.06	13	130.08	131.50	-7.7	2,872	-0.27%
2023/09/12	27	120.17	22	121.55	120.00	5	2,811	0.18%
2023/09/11	16	119.00	3	117.50	121.50	13	2,826	0.46%
2023/09/08	4	119.38	12	121.92	118.50	-8	2,837	-0.28%
2023/09/07	49	122.97	45	122.89	123.50	4	2,797	0.14%
2023/09/06	72	121.45	49.4	122.91	122.50	22.6	2,573	0.88%
2023/09/05	13.3	110.97	30	117.03	118.00	-16.7	2,178	-0.77%
2023/09/04	19.2	104.28	11.2	106.35	107.50	8	2,067	0.39%
2023/09/01	8	101.14	28.1	103.08	104.00	-20.1	1,843	-1.09%
2023/08/31	9.2	92.26	10	93.44	94.80	-0.8	1,661	-0.05%
2023/08/30	9	88.59	28	90.73	91.00	-19	1,537	-1.24%
2023/08/29	8	87.48	1	87.65	86.00	7	1,463	0.48%
2023/08/28	30	91.83	19	90.46	86.20	11	1,421	0.77%
2023/08/25	25	89.26	49	88.45	90.20	-24	1,263	-1.90%
2023/08/24	20	86.94	4	86.55	87.60	16	1,222	1.31%
2023/08/23	3	88.90	27	88.28	87.30	-24	1,187	-2.02%
2023/08/22	4	90.25	10	89.40	87.30	-6	1,162	-0.52%
2023/08/21	8	88.81	12	89.33	90.10	-4	1,120	-0.36%
2023/08/18	13.5	92.06	24	92.13	90.00	-10.5	1,098	-0.96%
2023/08/17	38.4	88.95	30.1	89.67	90.00	8.4	968	0.86%
2023/08/16	13.1	83.80	65	84.78	87.30	-51.9	822	-6.31%
2023/08/15	10	79.20	2	79.65	79.40	8	733	1.09%
2023/08/14	6	77.15	27	77.29	77.40	-21	732	-2.87%
2023/08/11	1	77.70	3	78.57	78.20	-2	742	-0.27%
2023/08/10	1	79.00	20	78.08	78.50	-19	763	-2.49%
2023/08/09	6	77.10	24	76.85	78.30	-18	831	-2.16%
2023/08/07	1	71.20	0	0.00	71.30	1	882	0.11%
2023/08/04	1	69.20	2	69.50	69.80	-1	892	-0.11%
2023/08/02	0	67.60	1	67.80	67.40	-1	896	-0.11%
2023/07/28	1	70.50	1	70.30	69.80	0	909	0.00%
2023/07/27	6	69.65	1	69.50	70.10	5	909	0.55%
2023/07/26	1	69.00	1	69.20	69.60	0	912	0.00%
2023/07/25	2	68.80	0	0.00	68.90	2	915	0.22%
2023/07/24	26	69.48	1	67.80	67.80	25	924	2.71%
2023/07/20	2	75.15	0	0.00	74.70	2	922	0.22%
2023/07/19	1	74.60	0	0.00	74.20	1	964	0.10%
2023/07/18	3	74.97	0	0.00	75.00	3	989	0.30%
2023/07/17	3	75.87	0	0.00	76.20	3	989	0.30%
2023/07/14	1	76.80	4	76.50	76.50	-3	990	-0.30%
2023/07/12	3	77.70	1	77.90	77.60	2	990	0.20%
2023/07/11	1	78.60	0	0.00	78.40	1	988	0.10%
2023/07/10	1	77.10	0	0.00	78.00	1	982	0.10%
2023/07/07	7	73.97	3	74.67	75.10	4	970	0.41%
2023/07/06	7	75.00	1	75.00	74.90	6	966	0.62%
2023/07/05	0.1	76.20	3	76.30	76.00	-3	961	-0.31%
2023/07/04	0	0.00	5	76.44	76.50	-5	958	-0.52%
2023/07/03	0	0.00	7	76.01	76.20	-7	956	-0.73%
2023/06/30	0	0.00	3	75.67	75.40	-3	950	-0.32%
2023/06/29	0	0.00	0.5	75.20	76.60	-0.5	944	-0.05%
2023/06/28	0	0.00	1	76.00	75.00	-1	940	-0.11%
2023/06/27	6	75.00	1	76.10	74.90	5	937	0.53%
2023/06/26	5	76.00	0	0.00	76.20	5	934	0.54%
2023/06/21	0	0.00	2	77.75	77.00	-2	934	-0.21%
2023/06/20	12	77.62	0	0.00	77.50	12	929	1.29%
2023/06/19	2	79.40	0	0.00	79.20	2	923	0.22%
2023/06/16	0	0.00	7	81.13	79.60	-7	914	-0.77%
2023/06/15	7	78.17	4	79.58	80.30	3	893	0.34%
2023/06/14	30	76.64	18	78.31	78.90	12	850	1.41%
2023/06/13	10	74.10	2	74.95	74.50	8	804	0.99%
2023/06/12	3	74.63	1	74.80	74.40	2	798	0.25%
2023/06/09	2	73.60	3	73.83	74.10	-1	792	-0.13%
2023/06/08	1	74.00	1	75.30	73.50	0	788	0.00%
2023/06/07	0	0.00	6	71.82	71.80	-6	769	-0.78%
2023/06/06	0	0.00	0	72.00	71.60	0	769	0.00%
2023/06/02	2	73.30	1	72.50	72.20	1	771	0.13%
2023/06/01	1	72.70	3	73.47	73.50	-2	771	-0.26%
2023/05/30	0	0.00	5	72.20	72.60	-5	778	-0.65%
2023/05/29	2	72.40	1	72.60	72.80	1	789	0.13%
2023/05/26	4	73.40	0	0.00	72.00	4	790	0.51%
2023/05/25	0	0.00	1	74.00	74.10	-1	791	-0.13%
2023/05/24	2	74.10	6	72.02	74.00	-4	787	-0.50%
2023/05/23	0	0.00	2.1	72.60	72.50	-2.1	792	-0.26%
2023/05/22	4	72.50	0	0.00	72.70	4	826	0.48%
2023/05/19	1.5	72.66	7	71.94	71.90	-5.5	830	-0.66%
2023/05/18	1	73.10	2.1	74.03	73.00	-1.1	813	-0.13%
2023/05/17	3	73.87	8	73.81	74.20	-5	795	-0.63%
2023/05/16	2	73.54	11	73.31	72.90	-9	778	-1.15%
2023/05/15	32	75.03	10.2	75.96	73.50	21.8	741	2.93%
2023/05/12	2	74.00	14	73.14	76.70	-12	657	-1.83%
2023/05/11	0	0.00	5	70.10	69.80	-5	592	-0.84%
2023/05/10	0	0.00	11	72.76	71.50	-11	578	-1.90%
2023/05/09	10	71.00	3	70.77	70.80	7	598	1.17%
2023/05/08	0.1	70.70	3	70.57	71.20	-2.9	620	-0.47%
2023/05/05	0	0.00	4	68.10	68.30	-4	607	-0.66%
2023/05/04	1	68.50	3	69.10	68.70	-2	606	-0.33%
2023/05/02	19	69.96	0.1	70.00	69.20	18.9	612	3.09%
2023/04/28	2	72.00	1	71.20	70.90	1	602	0.17%
2023/04/27	0.1	72.60	1	71.00	71.90	-0.9	595	-0.15%
2023/04/26	2	70.20	0	0.00	69.70	2	580	0.34%
2023/04/25	1	69.50	1	69.40	69.40	0	572	0.00%
2023/04/24	2	70.90	6.2	71.82	72.20	-4.2	546	-0.77%
2023/04/21	7	69.99	5	69.56	69.40	2	504	0.40%
2023/04/20	1	69.10	0	0.00	69.40	1	471	0.21%
2023/04/10	0	0.00	13	66.78	66.50	-13	458	-2.83%
2023/04/06	0	0.00	47	66.51	65.90	-47	456	-10.30%
2023/03/31	0	0.00	0	67.00	67.10	0	452	0.00%
2023/03/29	1	66.80	0	66.80	66.60	1	450	0.22%
2023/03/27	0	68.00	2	67.80	67.80	-2	450	-0.45%
2023/03/24	1	67.30	0	67.60	67.20	1	447	0.22%
2023/03/23	0	66.60	0	66.49	66.40	0	442	-0.01%
2023/03/17	0.1	64.50	0	0.00	64.10	0.1	436	0.01%
2023/03/16	20	63.60	0	0.00	63.20	20	437	4.58%
2023/03/10	1	66.00	10	65.80	65.80	-9	431	-2.09%
2023/03/09	3	67.73	2	68.50	67.80	1	426	0.23%
2023/03/08	0	0.00	6	67.60	67.90	-6	424	-1.42%
2023/03/07	0	0.00	30	70.07	69.20	-30	413	-7.25%
2023/03/02	1	69.70	6	69.40	69.20	-5	396	-1.26%
2023/03/01	0	0.00	7	69.57	69.50	-7	391	-1.79%
2023/02/23	2	68.40	0	0.00	68.60	2	372	0.54%
2023/02/22	0	68.50	0	0.00	68.50	0	367	0.00%
2023/02/21	1	68.10	0	0.00	67.90	1	360	0.28%
2023/02/20	8	70.34	1.1	70.07	69.70	6.9	343	2.02%
2023/02/17	1	64.70	5	65.00	67.80	-4	307	-1.30%
2023/02/16	1	64.80	1	64.40	64.70	0	291	0.00%
2023/02/15	0	0.00	3	63.53	63.50	-3	288	-1.04%
2023/02/14	0	0.00	7	63.80	64.20	-7	287	-2.43%
2023/02/13	0	0.00	6	63.50	63.40	-6	285	-2.10%
2023/02/10	0	0.00	2	66.15	65.50	-2	275	-0.73%
2023/02/08	0	0.00	19	66.69	66.50	-19	260	-7.28%
2023/02/07	2	66.80	13	67.74	64.50	-11	243	-4.52%
2023/02/06	11	67.05	4	67.20	66.80	7	210	3.33%
2023/02/03	2	64.35	0	0.00	64.10	2	181	1.10%
2023/02/02	0	0.00	2	64.60	64.60	-2	179	-1.11%
2023/02/01	16	64.30	0	64.50	64.50	16	176	9.03%
2023/01/31	0	62.30	10	62.49	62.60	-10	167	-5.95%
2023/01/30	20	62.11	5	61.50	62.30	15	166	9.04%
2023/01/17	19	60.95	0	0.00	61.00	19	167	11.32%
2023/01/13	1	60.30	0	0.00	60.00	1	165	0.60%
2023/01/12	0	0.00	3	61.00	61.00	-3	166	-1.80%
2023/01/11	15	62.13	0	0.00	62.10	15	165	9.05%
2023/01/10	0	0.00	1	61.60	61.50	-1	162	-0.61%
2023/01/09	1	62.10	10	61.90	61.70	-9	163	-5.51%
2022/12/30	0	0.00	5	60.60	60.60	-5	161	-3.10%
2022/12/15	0	0.00	5	60.00	60.00	-5	155	-3.22%
2022/12/12	0	0.00	5	59.00	59.00	-5	161	-3.09%
2022/12/09	0	59.60	0	0.00	59.10	0	162	0.00%
2022/11/28	0	0.00	5	61.00	60.90	-5	161	-3.09%
2022/11/21	0	60.80	0	0.00	60.20	0	167	0.00%
2022/11/15	0	0.00	5	60.00	60.00	-5	171	-2.91%
2022/11/11	0	0.00	5	59.00	57.60	-5	169	-2.95%
2022/11/08	0	0.00	10	58.21	58.50	-10	188	-5.33%
2022/11/04	10	56.60	0	0.00	56.60	10	188	5.32%
2022/10/25	0	0.00	1	50.30	50.10	-1	189	-0.53%
2022/10/21	0	0.00	10	52.80	52.10	-10	188	-5.30%
2022/10/17	10	53.86	0	0.00	54.30	10	188	5.29%
2022/10/07	1	58.70	1	59.60	59.20	0	194	0.00%
2022/09/23	0	0.00	1	63.90	63.90	-1	210	-0.47%
2022/09/05	10	68.13	1	66.90	66.10	9	224	4.02%
2022/08/24	0	0.00	0.2	65.60	65.80	-0.2	215	-0.11%
2022/08/23	0.1	64.90	2	65.15	65.60	-2	216	-0.90%
2022/08/19	0	0.00	1	65.60	65.50	-1	218	-0.46%
2022/08/18	0	64.50	0	0.00	64.90	0	218	0.01%
2022/08/15	2	65.10	2	66.10	65.20	0	216	0.00%
2022/08/12	1	61.70	1	61.40	62.20	0	199	0.00%
2022/08/11	0	0.00	1	62.00	60.60	-1	201	-0.50%
2022/08/10	1	61.00	4	61.35	61.20	-3	200	-1.49%
2022/08/04	3	57.77	3	57.07	57.80	0	212	0.00%
2022/08/03	1	58.30	0	0.00	58.50	1	213	0.47%
2022/08/02	1	59.30	3	58.90	59.00	-2	216	-0.92%
2022/07/29	0	0.00	1	61.00	60.40	-1	222	-0.45%
2022/07/26	1	59.40	1	60.90	59.00	0	224	0.00%
2022/07/22	0	0.00	5	60.02	59.60	-5	235	-2.12%
2022/07/20	5	61.52	0	0.00	58.80	5	238	2.09%
2022/07/15	0	0.00	12	56.20	55.80	-12	247	-4.84%
2022/07/14	5	54.60	0	0.00	55.30	5	249	2.00%
2022/07/08	12	57.90	1	57.80	57.70	11	274	4.00%
2022/07/07	1	56.30	0	0.00	57.90	1	274	0.36%
2022/07/06	3	57.33	0	0.00	56.00	3	279	1.07%
2022/07/05	2	58.50	0	0.00	59.20	2	281	0.71%
2022/07/01	1	59.90	0	0.00	58.90	1	306	0.33%
2022/06/24	0	0.00	1	62.80	62.70	-1	340	-0.29%
2022/06/17	0	63.70	0	0.00	63.50	0	368	0.01%
2022/06/15	0	0.00	4	67.35	67.20	-4	377	-1.06%
2022/06/02	0	0.00	1	66.90	66.70	-1	438	-0.23%
2022/06/01	0	0.00	0	67.50	67.00	0	463	0.00%
2022/05/31	0	0.00	0	67.50	66.80	0	562	0.00%
2022/05/30	1	66.70	1	67.10	66.70	0	598	0.00%
2022/05/26	0	0.00	9	65.31	64.70	-9	613	-1.47%
2022/05/25	0	0.00	5	65.10	65.00	-5	645	-0.77%
2022/05/23	7	65.29	0	0.00	64.90	7	714	0.98%
2022/05/18	0	0.00	0	64.20	65.10	0	816	0.00%
2022/05/17	0	0.00	2	64.40	63.80	-2	842	-0.24%
2022/05/16	0	0.00	5	64.28	63.50	-5	912	-0.55%
2022/05/13	0	0.00	1	63.60	62.80	-1	933	-0.11%
2022/05/12	8	63.38	1	63.60	62.30	7	958	0.73%
2022/05/05	0	0.00	1	65.50	65.10	-1	1,280	-0.08%
2022/04/27	3	59.77	0	0.00	61.50	3	1,579	0.19%
2022/04/26	1	60.40	1	60.60	61.10	0	1,624	0.00%
2022/04/22	1	64.49	0	0.00	62.50	1	1,641	0.06%
2022/04/20	0	0.00	2	65.90	66.20	-2	1,654	-0.12%
2022/04/19	0	0.00	11	65.05	65.60	-11	1,656	-0.66%
2022/04/18	0	64.10	16	63.50	63.50	-16	1,660	-0.96%
2022/04/15	25	67.64	8	68.18	65.40	17	1,673	1.02%
2022/04/14	11	68.52	11	69.67	70.00	0	1,666	0.00%
2022/04/13	1	68.90	0	0.00	68.30	1	1,667	0.06%
2022/04/12	5	69.30	0	0.00	68.80	5	1,676	0.30%
2022/04/08	3	68.77	1	70.70	70.90	2	1,664	0.12%
2022/04/01	0	0.00	6	73.87	73.70	-6	1,637	-0.37%
2022/03/31	2	74.70	1	73.70	73.60	1	1,629	0.06%
2022/03/30	6	74.73	5	75.66	75.70	1	1,625	0.06%
2022/03/29	5	74.20	0	0.00	73.00	5	1,608	0.31%
2022/03/25	1	74.50	0	0.00	73.80	1	1,603	0.06%
2022/03/23	2	74.20	0	0.00	73.20	2	1,591	0.13%
2022/03/22	8	74.05	5	73.80	73.80	3	1,590	0.19%
2022/03/21	3	73.70	1	73.70	73.80	2	1,592	0.13%
2022/03/18	2	72.95	0	0.00	72.30	2	1,583	0.13%
2022/03/17	3	72.80	0	0.00	72.60	3	1,580	0.19%
2022/03/16	0	0.00	1	71.10	71.10	-1	1,574	-0.06%
2022/03/15	1	71.30	0	0.00	70.70	1	1,570	0.06%
2022/03/14	1	71.20	1	71.90	72.80	0	1,573	0.00%
2022/03/08	1	72.20	2	71.60	70.00	-1	1,556	-0.06%
2022/03/07	2.1	73.62	6	74.38	73.20	-3.9	1,543	-0.25%
2022/03/04	12	78.60	23.1	79.81	76.70	-11.1	1,520	-0.73%
2022/03/03	3	76.77	2	78.00	77.80	1	1,421	0.07%
2022/03/02	0	0.00	2	73.60	74.40	-2	1,388	-0.14%
2022/03/01	0	0.00	2	75.00	75.20	-2	1,381	-0.14%
2022/02/25	0	0.00	13	73.15	74.00	-13	1,369	-0.95%
2022/02/24	14	70.78	1	74.10	70.20	13	1,338	0.97%
2022/02/23	1	75.70	2	76.50	77.10	-1	1,286	-0.08%
2022/02/22	2	77.40	0	0.00	77.10	2	1,281	0.16%
2022/02/21	3.1	80.79	5	79.34	78.50	-1.9	1,289	-0.15%
2022/02/18	6	76.47	1	75.40	77.50	5	1,228	0.41%
2022/02/17	7	77.13	4	77.08	76.70	3	1,211	0.25%
2022/02/16	31	75.96	42	77.07	78.30	-11	1,182	-0.93%
2022/02/15	0	0.00	6	74.03	72.50	-6	1,109	-0.54%
2022/02/14	4	73.08	1	71.80	73.40	3	1,084	0.28%
2022/02/11	10	75.61	4	75.20	73.50	6	1,057	0.57%
2022/02/10	15.1	76.20	3	76.07	74.60	12.1	1,021	1.18%
2022/02/09	12	76.74	16.1	76.93	77.20	-4.1	972	-0.42%
2022/02/08	16	72.17	16.1	74.62	75.90	-0.1	856	-0.01%
2022/02/07	1.1	66.79	5.2	66.89	69.70	-4.1	741	-0.55%
2022/01/26	2.4	65.44	4	64.33	63.40	-1.6	714	-0.22%
2022/01/25	1	67.00	0	0.00	65.90	1	695	0.14%
2022/01/24	2	70.50	12	69.68	69.00	-10	666	-1.50%
2022/01/21	13	73.74	23	73.92	73.00	-10	611	-1.64%
2022/01/20	45	73.67	10	74.54	75.00	35	533	6.56%
2022/01/19	3	71.40	9	70.07	72.80	-6	405	-1.48%
2022/01/18	0	0.00	6	69.33	67.20	-6	357	-1.68%
2022/01/05	0	0.00	3	66.00	64.80	-3	304	-0.98%
2021/12/27	0	0.00	0	63.30	63.30	0	313	0.00%
2021/12/23	5	64.40	0	0.00	63.80	5	307	1.62%
2021/12/22	0	0.00	4	64.65	64.60	-4	305	-1.31%
2021/12/21	0	0.00	5	64.12	63.80	-5	299	-1.67%
2021/12/16	5	62.56	5	63.12	63.70	0	288	0.00%
2021/12/15	1	62.60	0	0.00	62.80	1	283	0.35%
2021/12/14	1	61.00	0	0.00	61.00	1	279	0.36%
2021/12/09	0	0.00	0	62.00	62.20	0	275	0.00%
2021/12/08	0	0.00	2	64.65	62.00	-2	271	-0.74%
2021/12/07	8	61.94	0	0.00	62.10	8	258	3.09%
2021/12/06	1	61.90	11	62.15	62.00	-10	254	-3.93%
2021/12/01	0	0.00	5	59.84	59.70	-5	240	-2.08%
2021/11/26	1	58.00	1	58.60	58.50	0	240	0.00%
2021/11/22	0	0.00	6	59.08	59.60	-6	237	-2.53%
2021/11/19	2	59.25	1	60.80	58.50	1	237	0.42%
2021/11/18	6	60.28	1	60.20	60.00	5	233	2.15%
2021/11/12	0	0.00	5	53.12	53.10	-5	207	-2.41%
2021/11/08	0	0.00	10	53.80	54.00	-10	218	-4.59%
2021/11/05	0	0.00	10	53.70	53.70	-10	222	-4.50%
2021/11/04	20	54.36	0	0.00	54.20	20	225	8.87%
2021/10/28	0	0.00	5	52.80	52.80	-5	243	-2.05%
2021/10/26	5	52.26	0	0.00	52.10	5	247	2.02%
2021/10/25	1	51.70	1	51.10	53.20	0	245	0.00%
2021/10/18	3	50.53	0	0.00	52.50	3	243	1.23%
2021/10/15	11	53.36	1	53.20	53.00	10	241	4.14%
2021/10/12	17	54.73	3	55.50	54.30	14	256	5.47%
2021/10/08	10	57.10	0	0.00	57.30	10	247	4.03%
2021/10/05	12	57.35	1	57.20	60.50	11	257	4.27%
2021/10/04	23	59.16	0	0.00	58.20	23	258	8.90%
2021/10/01	21	61.08	0	0.00	60.70	21	267	7.85%
2021/09/29	12	61.88	0	0.00	62.00	12	291	4.12%
2021/09/22	0	0.00	1	62.90	62.70	-1	314	-0.32%
2021/09/17	0	0.00	1	64.00	64.10	-1	326	-0.31%
2021/09/13	1	63.40	0	0.00	63.50	1	346	0.29%
2021/09/10	1	62.70	0	0.00	63.10	1	355	0.28%
2021/09/08	30	61.70	0	0.00	61.40	30	368	8.15%
2021/09/06	15	62.36	0	0.00	61.10	15	372	4.03%
2021/09/03	10	63.50	0	0.00	63.20	10	373	2.67%
2021/09/02	10	63.50	0	0.00	62.90	10	380	2.63%
2021/09/01	0	0.00	4.2	62.82	64.30	-4.2	384	-1.09%
2021/08/31	11	61.49	1	60.91	61.40	10	394	2.54%
2021/08/30	0	0.00	1	62.80	61.80	-1	422	-0.24%
2021/08/25	1	64.00	11	63.75	63.50	-10	435	-2.29%
2021/08/20	14.1	59.46	3	58.90	58.30	11.1	444	2.49%
2021/08/19	6	60.30	0	0.00	60.40	6	445	1.35%
2021/08/18	3	60.93	3	62.13	62.00	0	450	0.00%
2021/08/17	1	61.50	2	61.00	61.00	-1	451	-0.22%
2021/08/13	1	62.90	0	0.00	63.10	1	450	0.22%
2021/08/11	0.3	65.00	0	0.00	64.20	0.3	461	0.07%
2021/08/09	0	0.00	1	64.20	64.50	-1	470	-0.21%
2021/08/06	3	66.53	0	0.00	66.30	3	466	0.64%
2021/08/03	0.1	68.30	0	0.00	68.80	0.1	508	0.01%
2021/08/02	1	69.00	0	0.00	68.60	1	510	0.20%
2021/07/29	1	69.20	0	0.00	69.50	1	512	0.20%
2021/07/28	0	0.00	1	67.10	69.70	-1	513	-0.19%
2021/07/23	4	70.78	3	70.43	71.40	1	539	0.19%
2021/07/22	2	70.90	1	70.20	70.10	1	539	0.19%
2021/07/21	1.2	71.08	20	71.36	71.10	-18.9	536	-3.51%
2021/07/20	0	0.00	6	75.67	75.10	-6	535	-1.12%
2021/07/19	33	78.48	11	77.89	77.10	22	536	4.10%
2021/07/16	2	77.20	0	0.00	77.30	2	539	0.37%
2021/07/15	0	0.00	9	76.50	76.70	-9	543	-1.66%
2021/07/14	0	0.00	1	76.50	76.20	-1	546	-0.18%
2021/07/12	1	76.20	0	0.00	76.30	1	555	0.18%
2021/07/09	0	0.00	1	76.60	76.00	-1	556	-0.18%
2021/07/08	9	76.28	0	0.00	76.30	9	575	1.56%
2021/07/06	3	77.03	7	76.80	76.70	-4	603	-0.66%
2021/07/05	6	78.07	7	76.86	78.20	-1	645	-0.15%
2021/06/30	1	75.90	0	0.00	75.90	1	742	0.13%
2021/06/29	15	76.43	1	78.20	76.10	14	875	1.60%
2021/06/28	6	77.30	3	76.97	78.00	3	999	0.30%
2021/06/25	1	75.90	0	0.00	75.80	1	1,000	0.10%
2021/06/24	1	76.30	7	75.40	76.30	-6	1,007	-0.60%
2021/06/21	10	73.00	0	0.00	72.30	10	1,009	0.99%
2021/06/18	8	75.68	1	75.80	75.00	7	1,005	0.70%
2021/06/17	1	74.10	0	0.00	76.00	1	1,010	0.10%
2021/06/16	1	75.00	0	0.00	74.80	1	1,018	0.10%
2021/06/11	0	0.00	7	75.03	75.00	-7	1,055	-0.66%
2021/06/10	0	0.00	2	75.65	75.20	-2	1,074	-0.19%
2021/06/09	5	78.18	1	77.20	76.50	4	1,081	0.37%
2021/06/08	13	78.35	0	0.00	77.30	13	1,118	1.16%
2021/06/07	2	78.70	6	77.60	79.40	-4	1,146	-0.35%
2021/06/02	2	75.60	0	0.00	75.00	2	1,136	0.18%
2021/06/01	1	74.90	0	0.00	75.70	1	1,131	0.09%
2021/05/31	6	74.05	0	0.00	74.00	6	1,123	0.53%
2021/05/28	0	0.00	3	72.73	72.60	-3	1,129	-0.27%
2021/05/26	6	71.17	0	0.00	72.00	6	1,147	0.52%
2021/05/25	0	0.00	3	69.40	68.50	-3	1,178	-0.25%
2021/05/24	0	0.00	8	66.21	66.90	-8	1,210	-0.66%
2021/05/19	3	67.30	6	69.90	67.20	-3	1,230	-0.24%
2021/05/17	6	61.30	0	0.00	62.60	6	1,226	0.49%
2021/05/14	1	66.70	2	67.85	66.60	-1	1,218	-0.08%
2021/05/13	0	0.00	7	66.26	66.80	-7	1,216	-0.58%
2021/05/12	4	64.55	0	0.00	63.10	4	1,209	0.33%
2021/05/11	3	70.10	61	70.32	69.90	-58	1,183	-4.90%
2021/05/04	1	76.00	0.1	75.10	74.60	0.9	1,185	0.08%
2021/05/03	5	77.70	2	77.50	77.50	3	1,172	0.26%
2021/04/29	3	80.30	0	0.00	79.40	3	1,165	0.26%
2021/04/28	6	80.60	0	0.00	81.00	6	1,169	0.51%
2021/04/27	0	0.00	2	81.00	80.70	-2	1,177	-0.17%
2021/04/22	22	81.63	2	80.60	80.00	20	1,192	1.68%
2021/04/21	12	81.95	0	0.00	81.90	12	1,197	1.00%
2021/04/19	2	83.50	0	0.00	84.40	2	1,218	0.16%
2021/04/16	0	0.00	1	84.10	84.20	-1	1,225	-0.08%
2021/04/14	9	80.71	5	80.30	80.10	4	1,289	0.31%
2021/04/13	1	83.80	3	83.00	82.00	-2	1,353	-0.15%
2021/04/12	3	86.50	0	0.00	85.20	3	1,371	0.22%
2021/04/09	3	86.57	17	86.91	86.80	-14	1,352	-1.04%
2021/04/08	17	91.03	53	89.55	90.70	-36	1,305	-2.76%
2021/04/07	61	87.50	0	0.00	87.40	61	1,251	4.87%
2021/04/06	2	86.30	4	86.53	86.50	-2	1,228	-0.16%
2021/04/01	10	87.18	14	86.41	87.30	-4	1,202	-0.33%
2021/03/31	12.1	83.07	24	84.27	86.60	-11.9	1,067	-1.12%
2021/03/30	0	0.00	1	78.70	78.80	-1	938	-0.11%
2021/03/29	1	77.80	3	78.30	78.80	-2	929	-0.22%
2021/03/25	3	76.00	0	0.00	75.70	3	919	0.33%
2021/03/22	0	0.00	1	76.90	76.90	-1	907	-0.11%
2021/03/19	14	78.24	0	0.00	78.00	14	903	1.55%
2021/03/18	6	79.27	0	0.00	79.00	6	894	0.67%
2021/03/16	0	79.40	0	0.00	79.30	0	879	0.00%
2021/03/12	1	77.60	35	78.00	77.60	-34	881	-3.86%
2021/03/11	0	0.00	2	79.90	79.90	-2	841	-0.24%
2021/03/04	0	0.00	2	73.80	73.70	-2	789	-0.25%
2021/03/02	1	75.00	1	75.70	74.60	0	777	0.00%
2021/02/25	3	77.97	0	0.00	76.90	3	757	0.40%
2021/02/23	0	0.00	1	74.20	74.70	-1	702	-0.14%
2021/02/17	5	70.98	3	70.90	71.30	2	687	0.29%
2021/02/05	0	0.00	1	70.70	70.60	-1	685	-0.15%
2021/01/20	0	0.00	3	71.20	70.30	-3	693	-0.43%
2021/01/19	0	0.00	2	74.60	72.30	-2	684	-0.29%
2021/01/18	2	75.15	0	0.00	74.30	2	678	0.29%
2021/01/14	1	78.50	3	78.87	79.30	-2	666	-0.30%
2021/01/08	4	77.70	0	0.00	79.90	4	624	0.64%
2021/01/07	0	0.00	6	80.02	79.80	-6	591	-1.01%
2021/01/06	6	77.15	11	78.50	77.80	-5	551	-0.91%
2021/01/05	2	74.95	3	75.97	77.50	-1	470	-0.21%
2021/01/04	0	0.00	1	71.00	71.60	-1	425	-0.24%
2020/12/31	1	70.80	0	0.00	70.50	1	424	0.24%
2020/12/30	1	70.40	0	0.00	70.60	1	433	0.23%
2020/12/18	1	69.60	0	0.00	69.50	1	479	0.21%
2020/12/10	1	72.90	1	73.20	73.00	0	626	0.00%
2020/12/09	3	72.30	0	0.00	72.80	3	781	0.38%
2020/12/08	0	0.00	2	69.80	69.50	-2	822	-0.24%
2020/12/02	5	69.26	0	0.00	69.00	5	911	0.55%
2020/11/25	1	69.30	0	0.00	69.60	1	946	0.11%
2020/11/24	1	70.30	1	69.70	69.70	0	958	0.00%
2020/11/20	2	71.40	2	70.95	70.90	0	1,008	0.00%
2020/11/19	3	69.83	2	70.50	70.50	1	1,025	0.10%
2020/11/18	0	0.00	3	68.80	68.80	-3	1,018	-0.29%
2020/11/16	0	0.00	1	69.50	68.80	-1	1,021	-0.10%
2020/11/13	1	69.80	0	0.00	70.00	1	1,023	0.10%
2020/11/12	2	69.60	1	70.30	69.70	1	1,024	0.10%
2020/11/09	0	0.00	8	68.79	69.00	-8	1,005	-0.80%
2020/11/04	0	0.00	1	68.90	68.50	-1	1,004	-0.10%
2020/11/03	1	68.40	0	0.00	68.50	1	1,004	0.10%
2020/11/02	0	0.00	1	66.80	66.80	-1	1,015	-0.10%
2020/10/29	1	65.70	1	66.20	67.00	0	1,017	0.00%
2020/10/20	0	0.00	1	67.30	67.40	-1	1,005	-0.10%
2020/10/19	1	67.30	0	0.00	67.80	1	1,008	0.10%
2020/10/16	0	0.00	1	67.30	66.90	-1	1,005	-0.10%
2020/10/15	1	66.70	0	0.00	66.80	1	1,011	0.10%
2020/10/14	1	67.50	3	68.17	67.80	-2	1,024	-0.20%
2020/10/13	0	0.00	1	67.20	67.80	-1	1,036	-0.10%
2020/10/12	1	66.40	0	0.00	66.40	1	1,052	0.10%
2020/09/30	0	0.00	1	66.70	66.70	-1	1,213	-0.08%
2020/09/28	1	66.30	2	66.60	67.40	-1	1,226	-0.08%
2020/09/25	2	66.30	1	67.00	65.60	1	1,228	0.08%
2020/09/24	3	66.73	3	67.70	66.10	0	1,220	0.00%
2020/09/23	0	0.00	3	70.03	69.80	-3	1,200	-0.25%
2020/09/22	3	69.93	1	70.50	69.60	2	1,194	0.17%
2020/09/21	1	70.10	7	71.49	70.10	-6	1,180	-0.51%
2020/09/18	2	72.50	4	71.70	72.80	-2	1,157	-0.17%
2020/09/17	3	74.47	1	75.30	73.00	2	1,141	0.18%
2020/09/16	11	76.40	4	75.73	75.50	7	1,114	0.63%
2020/09/15	2	74.70	3	75.20	75.50	-1	1,064	-0.09%
2020/09/14	12	75.65	16	76.54	75.70	-4	1,034	-0.39%
2020/09/11	6	70.25	0	0.00	71.50	6	866	0.69%
2020/09/10	0	0.00	6	69.00	71.10	-6	797	-0.75%
2020/09/09	0	0.00	1	66.90	66.50	-1	733	-0.14%
2020/09/08	3	67.13	5	67.34	66.30	-2	730	-0.27%
2020/09/07	1	64.00	1	65.80	65.50	0	709	0.00%
2020/09/04	2	64.50	0	0.00	64.80	2	706	0.28%
2020/09/03	0	0.00	7	66.00	66.30	-7	698	-1.00%
2020/09/02	0	0.00	5	66.40	66.40	-5	697	-0.72%
2020/09/01	7	66.53	0	0.00	66.30	7	699	1.00%
2020/08/31	1	66.60	2	67.35	68.00	-1	689	-0.15%
2020/08/28	1	66.60	1	67.40	66.90	0	670	0.00%
2020/08/27	1	66.70	2	67.55	66.90	-1	660	-0.15%
2020/08/26	0	0.00	3	66.63	65.70	-3	629	-0.48%
2020/08/25	0	0.00	9	65.51	66.10	-9	612	-1.47%
2020/08/24	1	62.60	0	0.00	62.90	1	581	0.17%
2020/08/21	1	61.70	1	62.60	62.40	0	586	0.00%
2020/08/20	1	62.00	0	0.00	62.00	1	584	0.17%
2020/08/19	1	64.20	1	65.00	64.80	0	578	0.00%
2020/08/17	0	0.00	1	62.00	62.50	-1	570	-0.18%
2020/08/07	5	65.40	0	0.00	65.80	5	583	0.86%
2020/08/06	6	65.58	3	65.17	65.30	3	575	0.52%
2020/07/28	0	0.00	2	61.75	59.50	-2	643	-0.31%
2020/07/27	5	62.32	0	0.00	62.20	5	650	0.77%
2020/07/24	1	64.40	0	0.00	63.30	1	655	0.15%
2020/07/17	1	68.60	1	69.00	68.00	0	647	0.00%
2020/07/15	3	71.47	3	70.73	69.60	0	624	0.00%
2020/07/14	2	69.45	12	67.67	68.80	-10	538	-1.86%
2020/07/08	1	64.00	1	63.30	65.40	0	474	0.00%
2020/07/06	0.1	64.80	0	0.00	64.80	0.1	483	0.02%
2020/07/03	0	0.00	2	63.50	63.90	-2	498	-0.40%
2020/07/02	2	62.65	0	0.00	62.90	2	508	0.39%
2020/06/18	0	0.00	2	64.05	64.90	-2	590	-0.34%
2020/06/16	0	0.00	1	62.20	62.20	-1	612	-0.16%
2020/06/12	1	61.50	1	61.30	61.50	0	651	0.00%
2020/05/18	2	61.85	0	0.00	61.80	2	1,099	0.18%
2020/05/14	0	0.00	1	66.50	64.10	-1	1,117	-0.09%
2020/05/12	1	67.40	2	67.65	67.40	-1	1,137	-0.09%
2020/05/11	3	67.53	2	68.05	67.50	1	1,153	0.09%
2020/05/08	8	67.03	0	0.00	66.60	8	1,172	0.68%
2020/05/07	5	66.92	3	67.10	67.10	2	1,173	0.17%
2020/05/05	5	70.76	0	0.00	71.00	5	1,204	0.42%
2020/05/04	10	69.65	0	0.00	69.60	10	1,212	0.82%
2020/04/29	1	70.10	3	70.60	70.20	-2	1,232	-0.16%
2020/04/28	5	69.70	5	69.50	69.40	0	1,253	0.00%
2020/04/23	1	67.80	0	0.00	68.30	1	1,324	0.08%
2020/04/17	1	70.00	0	0.00	68.90	1	1,460	0.07%
2020/04/14	0	0.00	2	68.60	68.50	-2	1,501	-0.13%
2020/04/07	2	63.80	0	0.00	64.10	2	1,841	0.11%
2020/04/01	0	0.00	1	60.50	61.00	-1	1,927	-0.05%
2020/03/24	1	58.60	0	0.00	57.60	1	1,944	0.05%
2020/03/20	3	58.90	0	0.00	58.30	3	1,933	0.16%
2020/03/19	2	56.85	0	0.00	55.40	2	1,920	0.10%
2020/03/18	2	62.00	0	0.00	61.50	2	1,905	0.10%
2020/03/17	1	64.40	1	64.50	64.60	0	1,903	0.00%
2020/03/13	0	0.00	15	66.33	70.00	-15	1,901	-0.79%
2020/03/12	1	75.40	0	0.00	71.40	1	1,885	0.05%
2020/03/11	2	78.70	0	0.00	76.90	2	1,848	0.11%
2020/03/09	3	79.33	1	79.90	78.60	2	1,808	0.11%
2020/03/06	4	85.15	1	86.00	84.50	3	1,763	0.17%
2020/03/03	1	84.80	12	84.51	83.00	-11	1,706	-0.64%
2020/03/02	5	81.96	0	0.00	81.60	5	1,704	0.29%
2020/02/27	13	84.55	8	84.95	83.10	5	1,700	0.29%
2020/02/26	1	83.00	2	83.70	83.20	-1	1,659	-0.06%
2020/02/25	2	82.10	1	81.80	82.80	1	1,678	0.06%
2020/02/24	2	81.70	1	82.00	82.10	1	1,678	0.06%
2020/02/21	0	0.00	3	86.00	85.60	-3	1,672	-0.18%
2020/02/20	3	84.60	0	0.00	84.40	3	1,661	0.18%
2020/02/19	0	0.00	1	85.30	84.60	-1	1,674	-0.06%
2020/02/18	1	85.50	0	0.00	84.30	1	1,721	0.06%
2020/02/14	8	84.63	0	0.00	85.00	8	1,760	0.45%
2020/02/12	1	84.50	0	0.00	84.40	1	1,860	0.05%
2020/02/10	1	81.30	1	81.10	81.00	0	1,999	0.00%
2020/02/07	2	85.50	10	84.83	81.30	-8	2,001	-0.40%
2020/02/06	1	83.00	14	83.01	82.90	-13	1,978	-0.66%
2020/02/05	5	80.30	0	0.00	79.30	5	1,952	0.26%
2020/02/04	11	79.60	0	0.00	80.00	11	1,963	0.56%
2020/02/03	6	77.40	3	74.80	77.40	3	1,962	0.15%
2020/01/31	20	80.07	5	78.00	80.60	15	1,933	0.78%
2020/01/30	7	82.09	1	82.80	81.90	6	1,904	0.31%
2020/01/20	0	0.00	1	90.90	90.90	-1	1,878	-0.05%
2020/01/17	1	92.80	0	0.00	94.00	1	1,847	0.05%
2020/01/16	0	0.00	1	93.50	93.80	-1	1,829	-0.05%
2020/01/14	1	91.30	0	0.00	91.10	1	1,762	0.06%
2020/01/13	2	92.80	0	0.00	92.10	2	1,738	0.12%
2020/01/09	0	0.00	2	90.80	89.00	-2	1,670	-0.12%
2020/01/08	2	88.25	6	88.72	88.00	-4	1,649	-0.24%
2020/01/07	9	91.18	0	0.00	91.00	9	1,618	0.56%
2020/01/03	4	97.35	3	97.53	96.70	1	1,555	0.06%
2020/01/02	0	0.00	13	98.23	100.00	-13	1,502	-0.87%
2019/12/31	16	95.60	4	96.70	95.30	12	1,410	0.85%
2019/12/30	0	0.00	2	91.05	92.40	-2	1,223	-0.16%
2019/12/26	4	84.18	55	83.24	83.20	-51	1,116	-4.57%
2019/12/23	6	83.33	1	83.00	82.80	5	1,079	0.46%
2019/12/19	2	80.70	0	0.00	81.00	2	1,032	0.19%
2019/12/13	2	82.40	0	0.00	81.60	2	1,034	0.19%
2019/12/11	0	0.00	22	80.89	82.20	-22	1,021	-2.15%
2019/12/10	0	0.00	4	79.40	79.40	-4	999	-0.40%
2019/12/09	4	79.40	0	0.00	79.00	4	1,001	0.40%
2019/12/06	0	0.00	2	79.30	79.10	-2	999	-0.20%
2019/12/05	2	78.80	2	79.30	78.80	0	1,016	0.00%
2019/12/03	0	0.00	1	78.90	78.90	-1	1,036	-0.10%
2019/11/28	4	82.60	2	83.40	82.20	2	1,013	0.20%
2019/11/27	1	84.80	1	83.80	83.70	0	1,004	0.00%
2019/11/22	1	83.50	4	83.05	81.30	-3	1,023	-0.29%
2019/11/19	0	0.00	1	81.70	81.60	-1	984	-0.10%
2019/11/18	5	81.06	1	81.10	81.40	4	973	0.41%
2019/11/15	1	83.90	3	81.77	81.40	-2	967	-0.21%
2019/11/14	1	80.00	21	80.70	80.60	-20	928	-2.15%
2019/11/13	24	81.26	1	80.90	80.90	23	905	2.54%
2019/11/12	2	80.40	2	80.65	80.80	0	868	0.00%
2019/11/11	2	78.85	11	78.83	78.30	-9	803	-1.12%
2019/11/08	55	79.03	1	78.20	78.30	54	743	7.27%
2019/11/07	11	76.50	4	76.28	73.60	7	661	1.06%
2019/11/06	0	0.00	7	73.34	74.50	-7	563	-1.24%
2019/11/05	0	0.00	1	73.90	73.60	-1	543	-0.18%
2019/11/01	1	72.10	2	72.20	71.90	-1	522	-0.19%
2019/10/25	0	0.00	1	70.20	69.80	-1	506	-0.20%
2019/10/23	1	69.90	1	70.70	71.40	0	543	0.00%
2019/10/09	0	0.00	1	67.10	67.40	-1	608	-0.16%
2019/10/07	0	0.00	6	68.77	68.60	-6	609	-0.99%
2019/09/19	2	70.35	2	70.00	70.00	0	637	0.00%
2019/09/12	13	69.40	10	69.40	69.10	3	619	0.48%
2019/09/09	1	70.60	0	0.00	70.20	1	632	0.16%
2019/08/28	2	74.20	17	73.82	72.20	-15	565	-2.65%
2019/08/27	16	72.84	0	0.00	72.90	16	538	2.97%
2019/08/23	1	71.30	0	0.00	71.50	1	494	0.20%
2019/08/22	0	0.00	1	70.80	70.80	-1	487	-0.21%
2019/08/20	1	70.70	0	0.00	70.40	1	477	0.21%
2019/08/19	1	68.50	1	68.90	70.00	0	464	0.00%
2019/08/16	1	66.50	3	67.00	67.30	-2	444	-0.45%
2019/08/14	0	0.00	1	67.80	67.40	-1	440	-0.23%
2019/08/13	1	66.60	0	0.00	66.80	1	439	0.23%
2019/08/12	0	0.00	1	67.90	67.60	-1	442	-0.23%
2019/08/06	0	0.00	2	64.80	66.50	-2	438	-0.46%
2019/08/01	1	68.40	1	69.00	68.30	0	457	0.00%
2019/07/30	2	68.00	0	0.00	67.80	2	479	0.42%
2019/07/26	0	0.00	3	69.80	69.00	-3	471	-0.64%
2019/07/25	5	70.18	0	0.00	70.00	5	460	1.09%
2019/07/24	0	0.00	1	72.80	73.70	-1	426	-0.23%
2019/07/23	1	71.90	0	0.00	71.70	1	395	0.25%
2019/07/22	1	71.50	0	0.00	71.60	1	390	0.26%
2019/07/16	0	0.00	4	71.30	71.30	-4	392	-1.02%
2019/07/15	0	0.00	1	71.40	71.60	-1	394	-0.25%
2019/07/11	1	70.50	0	0.00	70.20	1	402	0.25%
2019/07/04	1	69.40	0	0.00	69.10	1	443	0.23%
2019/06/26	0	0.00	1	66.30	66.30	-1	475	-0.21%
2019/06/24	0	0.00	1	67.10	67.20	-1	525	-0.19%
2019/06/20	0	0.00	15	66.90	66.90	-15	552	-2.71%
2019/06/13	1	65.30	0	0.00	64.90	1	631	0.16%
2019/05/22	0	0.00	1	64.80	64.00	-1	1,026	-0.10%
2019/05/15	2	66.00	0	0.00	66.80	2	1,205	0.17%
2019/05/13	3	65.73	0	0.00	64.60	3	1,250	0.24%
2019/05/10	11	69.24	0	0.00	67.70	11	1,262	0.87%
2019/05/09	2	69.20	0	0.00	68.80	2	1,279	0.16%
2019/05/02	0	0.00	1	67.90	68.00	-1	1,364	-0.07%
2019/04/30	1	66.70	0	0.00	67.70	1	1,372	0.07%
2019/04/29	1	66.70	0	0.00	66.70	1	1,397	0.07%
2019/04/22	0	0.00	8	71.01	70.20	-8	1,507	-0.53%
2019/04/18	8	70.15	0	0.00	69.20	8	1,579	0.51%
2019/04/12	0	0.00	2	71.00	70.20	-2	1,683	-0.12%
2019/04/11	4	71.80	2	72.35	71.80	2	1,716	0.12%
2019/04/09	1	72.80	1	72.30	72.00	0	1,732	0.00%
2019/04/02	0	0.00	1	71.90	71.40	-1	1,797	-0.06%
2019/03/28	0	0.00	1	70.80	70.90	-1	1,790	-0.06%
2019/03/27	2	68.95	5	69.70	68.50	-3	1,772	-0.17%
2019/03/25	4	70.18	1	70.40	70.40	3	1,737	0.17%
2019/03/22	0	0.00	1	72.50	72.40	-1	1,722	-0.06%
2019/03/21	6	73.73	0	0.00	73.30	6	1,709	0.35%
2019/03/20	3	71.00	1	71.60	71.10	2	1,703	0.12%
2019/03/18	2	73.55	1	74.50	74.50	1	1,670	0.06%
2019/03/14	0	0.00	1	72.60	71.20	-1	1,653	-0.06%
2019/03/12	0	0.00	1	74.20	73.40	-1	1,628	-0.06%
2019/03/11	1	72.70	0	0.00	72.70	1	1,613	0.06%
2019/03/08	1	71.80	1	73.20	73.00	0	1,609	0.00%
2019/03/06	2	74.45	1	76.40	74.10	1	1,542	0.06%
2019/03/05	0	0.00	3	76.37	77.30	-3	1,516	-0.20%
2019/03/04	6	78.62	6	78.67	76.60	0	1,497	0.00%
2019/02/27	3	75.77	3.3	75.28	75.70	-0.3	1,409	-0.02%
2019/02/26	0	0.00	1	75.30	74.50	-1	1,385	-0.07%
2019/02/25	3	74.93	2	74.95	74.40	1	1,366	0.07%
2019/02/22	2	74.20	2	75.05	73.50	0	1,330	0.00%
2019/02/19	11	73.45	15.3	73.37	72.30	-4.3	1,248	-0.34%
2019/02/18	11	70.00	0	0.00	70.00	11	1,148	0.96%
2019/02/13	2	68.70	9	68.58	68.60	-7	1,112	-0.63%
2019/02/12	2	67.30	1	67.80	67.80	1	1,077	0.09%
2019/02/11	2	67.80	1	67.10	68.20	1	1,064	0.09%
2019/01/30	0	0.00	11	66.72	66.50	-11	1,040	-1.06%
2019/01/29	4	67.50	4.2	66.19	66.00	-0.2	1,015	-0.02%
2019/01/28	11	66.40	3	66.23	66.40	8	966	0.83%
2019/01/24	3	62.83	0	0.00	63.10	3	913	0.33%
2019/01/22	0	0.00	1	64.00	63.00	-1	878	-0.11%
2019/01/18	3	63.77	2	64.45	63.70	1	839	0.12%
2019/01/17	0	0.00	0.7	62.70	62.80	-0.7	826	-0.08%
2019/01/15	1	64.40	0	0.00	64.80	1	775	0.13%
2019/01/14	0	0.00	1	62.50	64.00	-1	720	-0.14%
2019/01/11	1	63.70	2	62.60	62.50	-1	701	-0.14%
2019/01/10	2	62.15	2	62.70	62.90	0	674	0.00%
2019/01/09	5	61.06	6	61.02	60.50	-1	613	-0.16%
2019/01/08	0	0.00	1	59.70	60.20	-1	553	-0.18%
2019/01/07	0	0.00	4	57.90	56.60	-4	502	-0.80%
2019/01/04	3	54.80	3	56.10	56.40	0	493	0.00%
2019/01/03	9	58.09	9	57.81	56.50	0	483	0.00%
2019/01/02	0	0.00	5	58.84	59.20	-5	439	-1.14%
2018/12/28	2	59.90	2	58.35	58.60	0	426	0.00%
2018/12/27	16	56.36	25	57.50	58.90	-9	390	-2.31%
2018/12/26	6	56.03	3.3	55.07	54.00	2.7	328	0.81%
2018/12/25	12	56.49	9	56.80	56.20	3	311	0.96%
2018/12/24	1	55.80	0	0.00	55.80	1	289	0.35%
2018/12/20	1	53.50	4	53.43	52.90	-3	269	-1.11%
2018/12/19	6	53.43	2	53.50	53.70	4	265	1.51%
2018/12/18	4	53.45	0	0.00	53.30	4	261	1.53%
2018/12/17	0	54.20	0	0.00	54.40	0	255	0.00%
2018/12/14	2	55.30	5	54.74	54.30	-3	248	-1.21%
2018/12/13	1	53.30	2	54.50	54.70	-1	240	-0.42%
2018/12/12	4	53.35	1	53.40	53.30	3	218	1.38%
2018/12/07	0	0.00	10	51.00	51.00	-10	190	-5.26%
2018/12/06	10	50.45	0	0.00	50.20	10	186	5.36%
2018/12/05	0	0.00	3	51.23	51.60	-3	181	-1.65%
2018/12/03	0	0.00	4	51.90	51.90	-4	181	-2.21%
2018/11/30	0	0.00	5	51.20	51.30	-5	173	-2.88%
2018/11/28	0	0.00	4	51.35	51.30	-4	165	-2.41%
2018/11/27	2	49.30	0	0.00	49.50	2	154	1.30%
2018/11/22	2	49.85	0	0.00	49.00	2	155	1.29%
2018/11/21	1	49.20	0	0.00	49.20	1	153	0.65%
2018/11/20	0	0.00	2	49.65	49.55	-2	154	-1.30%
2018/11/19	6	49.70	0	0.00	49.65	6	152	3.93%
2018/11/16	2	49.40	0	0.00	49.25	2	155	1.29%
2018/11/13	1	48.70	0	0.00	48.70	1	149	0.67%
2018/11/12	0	0.00	22	48.14	48.15	-22	147	-14.93%
2018/11/08	22	46.26	0	0.00	46.25	22	143	15.30%
2018/11/05	0	0.00	13	44.37	44.40	-13	162	-8.02%
2018/10/25	0	0.00	1	42.00	42.40	-1	332	-0.30%
2018/10/17	3	42.82	5	42.80	42.95	-2	362	-0.55%
2018/10/16	5	41.85	0	0.00	42.50	5	365	1.37%
2018/10/15	6	42.72	0	0.00	42.20	6	365	1.64%
2018/10/11	0	0.00	2	43.00	41.80	-2	369	-0.54%
2018/10/09	5	45.80	0	0.00	46.10	5	364	1.37%
2018/10/05	0	0.00	16	46.25	45.35	-16	363	-4.40%
2018/09/28	0	0.00	20	47.00	47.20	-20	361	-5.53%
2018/09/21	0	0.00	15	46.83	46.90	-15	364	-4.12%
2018/09/20	0	0.00	5	46.80	46.80	-5	364	-1.37%
2018/09/10	5	47.50	1.1	48.48	47.05	3.9	368	1.04%
2018/09/07	8	48.79	0	0.00	48.45	8	365	2.19%
2018/08/31	1	50.00	0	0.00	50.20	1	382	0.26%
2018/08/28	0	0.00	2	50.20	50.20	-2	383	-0.52%
2018/08/20	4	49.95	0	0.00	49.85	4	378	1.06%
2018/08/15	6	49.36	2	49.85	49.45	4	369	1.08%
2018/08/13	20	50.38	0	0.00	50.00	20	361	5.53%
2018/08/10	0	0.00	1	52.60	52.20	-1	349	-0.29%
2018/08/09	5	52.20	1	52.10	51.90	4	341	1.17%
2018/08/08	15	53.42	4	53.58	52.80	11	330	3.33%
2018/08/07	1	53.30	1	52.80	53.00	0	308	0.00%
2018/08/03	2	54.10	3	53.73	53.40	-1	293	-0.34%
2018/08/02	2	54.05	26	54.05	54.10	-24	282	-8.51%
2018/08/01	33	52.93	43	52.14	54.30	-10	257	-3.88%
2018/07/31	0.1	49.60	1	50.40	49.80	-0.9	177	-0.52%
2018/07/27	0	0.00	1	48.15	48.10	-1	161	-0.62%
2018/07/26	0	0.00	3	47.97	47.90	-3	159	-1.88%
2018/07/25	1	49.70	0	0.00	49.70	1	149	0.67%
2018/07/23	1	49.60	0	0.00	49.65	1	140	0.71%
2018/07/18	1	50.40	0	0.00	51.00	1	138	0.72%
2018/07/17	5	49.50	0	0.00	49.65	5	132	3.78%
2018/07/12	1	49.00	0	0.00	49.35	1	131	0.76%
2018/07/10	2	49.20	0	0.00	49.50	2	130	1.53%
2018/06/28	3	49.35	0	0.00	49.50	3	140	2.13%
2018/06/20	5	49.90	0	0.00	50.20	5	155	3.21%
2018/06/19	0.1	50.40	0	0.00	50.40	0.1	158	0.05%
2018/06/15	5	50.30	0	0.00	50.30	5	158	3.15%
2018/06/13	1	51.00	0	0.00	50.80	1	165	0.60%
2018/06/11	10	51.25	0	0.00	50.90	10	176	5.68%
2018/06/08	5	51.60	0	0.00	51.50	5	212	2.35%
2018/06/01	0.1	48.30	0	0.00	48.30	0.1	270	0.04%
2018/05/30	10	48.00	0	0.00	47.95	10	270	3.69%
2018/05/29	0	48.10	0	0.00	48.20	0	271	0.00%
2018/05/25	0	0.00	6	47.60	47.70	-6	274	-2.19%
2018/05/24	0	0.00	2	47.95	48.00	-2	274	-0.73%
2018/05/11	0	0.00	2	48.23	48.50	-2	296	-0.67%
2018/05/10	2	48.25	0	0.00	47.85	2	296	0.68%
2018/04/25	0	0.00	2	46.80	47.00	-2	298	-0.67%
2018/04/19	0	0.00	4	49.65	50.00	-4	297	-1.35%
2018/03/27	0	0.00	12	53.95	53.70	-12	284	-4.22%
2018/03/26	12	52.28	0	0.00	53.70	12	282	4.25%
2018/03/19	1	53.70	1	53.30	53.30	0	267	0.00%
2018/03/15	1	53.80	0	0.00	54.20	1	255	0.39%
2018/03/14	18	55.04	1	54.60	53.60	17	249	6.82%
2018/03/12	0	0.00	10	52.62	51.90	-10	212	-4.71%
2018/03/09	2	53.35	26	52.88	52.70	-24	199	-12.04%
2018/03/05	2	49.30	1	49.70	49.70	1	151	0.66%
2018/03/02	4	49.65	0	0.00	49.80	4	152	2.62%
2018/02/21	0	0.00	128	46.84	47.35	-128	153	-83.51%	大賣/鉅額交易
2018/02/12	0	0.00	7	46.00	46.10	-7	154	-4.54%
2018/02/09	10	44.30	0	0.00	45.60	10	154	6.47%
2018/02/06	1	48.50	10	47.35	46.85	-9	156	-5.76%
2018/01/30	1	50.10	0	0.00	50.20	1	171	0.58%
2018/01/26	5	50.70	0	0.00	50.40	5	170	2.92%
2018/01/22	1	50.60	0	0.00	50.60	1	171	0.58%
2018/01/19	0	0.00	2	50.60	50.60	-2	170	-1.17%
2018/01/17	0	0.00	7	50.60	50.60	-7	174	-4.02%
2018/01/16	0.6	50.60	0	0.00	50.70	0.6	179	0.31%
2018/01/09	10	50.61	0	0.00	50.80	10	184	5.43%
2018/01/05	0	0.00	2	52.90	52.40	-2	181	-1.10%
2018/01/03	0	0.00	1	52.00	52.00	-1	182	-0.55%
2018/01/02	0	0.00	1	51.50	51.70	-1	187	-0.53%