優群 (3217)-富邦-新店券商分點個股進出

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

優群

(3217)

可現股當沖

股價
151.5
漲跌
▲5.5
漲幅
+3.77%
成交量
1,322張
產業
上櫃電子零組件類股
371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

優群 (3217)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/11/21	2	153.75	3	151.83	151.50	-1	1,124	-0.09%
2024/11/20	0	0.00	1	148.00	146.00	-1	1,108	-0.09%
2024/11/19	0	0.00	1	148.50	148.00	-1	1,108	-0.09%
2024/11/18	0	145.00	0	0.00	144.50	0	1,110	0.00%
2024/11/15	0	0.00	1	147.50	146.00	-1	1,126	-0.09%
2024/11/14	4	145.75	0	0.00	146.00	4	1,161	0.34%
2024/11/13	0	0.00	2	151.50	149.50	-2	1,160	-0.17%
2024/11/12	2	150.50	0	0.00	150.00	2	1,164	0.17%
2024/11/11	0	0.00	1	154.46	153.00	-1	1,160	-0.09%
2024/11/08	5	152.10	2	155.75	151.00	3	1,163	0.26%
2024/11/07	0	153.00	2	153.50	153.50	-2	1,160	-0.17%
2024/11/06	2	152.01	1	153.00	152.00	1	1,163	0.09%
2024/11/05	2	152.75	4	152.75	151.00	-2	1,171	-0.17%
2024/11/04	23	159.06	4.4	155.18	154.00	18.6	1,165	1.60%
2024/11/01	17	163.62	18	162.61	164.00	-1	1,134	-0.09%
2024/10/30	6	158.42	4	159.64	157.00	2	1,060	0.18%
2024/10/29	7.4	158.81	5.9	161.00	161.00	1.5	1,038	0.14%
2024/10/28	10	156.40	9	158.83	160.00	1	961	0.10%
2024/10/25	0	0.00	6	152.00	152.00	-6	843	-0.71%
2024/10/24	0	149.50	1	149.00	148.50	-1	858	-0.12%
2024/10/23	1	151.50	1	152.50	151.00	0	864	0.00%
2024/10/22	1	150.00	0	0.00	150.00	1	885	0.11%
2024/10/21	0	0.00	1	151.00	151.00	-1	908	-0.11%
2024/10/18	0	148.50	0	0.00	148.00	0	922	0.00%
2024/10/16	1	150.00	2	151.00	151.50	-1	946	-0.11%
2024/10/15	8	151.31	3.1	153.29	149.50	4.9	947	0.52%
2024/10/14	0	0.00	20	147.00	149.00	-20	930	-2.15%
2024/10/11	0	0.00	0.1	147.50	147.00	-0.1	932	-0.01%
2024/10/09	1	147.00	0	0.00	146.00	1	948	0.11%
2024/10/08	1	148.50	1	148.50	148.50	0	961	0.00%
2024/10/07	0	0.00	6	151.08	151.00	-6	1,002	-0.60%
2024/10/04	1	147.00	0	0.00	145.50	1	1,014	0.10%
2024/10/01	1	149.50	0	0.00	149.00	1	1,014	0.10%
2024/09/30	0	0.00	3	151.00	151.00	-3	1,030	-0.29%
2024/09/27	1	151.02	0	0.00	150.00	1	1,038	0.10%
2024/09/26	1	152.00	1	154.00	151.00	0	1,048	0.00%
2024/09/25	2	149.75	0	0.00	151.00	2	1,024	0.20%
2024/09/24	1	149.99	1	150.50	148.00	0	1,022	0.00%
2024/09/23	0.1	150.00	0	0.00	150.00	0.1	1,029	0.01%
2024/09/20	1	151.50	1	152.50	150.50	0	1,080	0.00%
2024/09/19	3	152.50	6.1	152.84	152.00	-3.1	1,104	-0.28%
2024/09/16	0.1	150.50	0	0.00	149.50	0.1	1,114	0.00%
2024/09/13	1	147.50	0	0.00	147.50	1	1,122	0.09%
2024/09/12	1	149.50	1	149.50	148.50	0	1,143	0.00%
2024/09/10	0	148.00	1	150.50	145.50	-1	1,236	-0.08%
2024/09/09	2	151.75	0	0.00	150.00	2	1,246	0.16%
2024/09/06	1	150.50	1	150.50	151.00	0	1,253	0.00%
2024/09/05	2	148.75	1	149.50	147.00	1	1,254	0.08%
2024/09/04	3	147.84	2	149.50	147.00	1	1,262	0.08%
2024/09/03	2	153.53	5	154.20	155.00	-3	1,246	-0.24%
2024/09/02	1	153.50	12	151.63	151.00	-11	1,239	-0.89%
2024/08/30	2	150.25	1	151.00	150.50	1	1,250	0.08%
2024/08/29	1	145.04	3	147.50	150.00	-2	1,255	-0.16%
2024/08/28	1	150.50	0	0.00	149.00	1	1,252	0.08%
2024/08/27	2	147.51	4.1	149.13	149.50	-2	1,250	-0.16%
2024/08/23	3	144.17	1	145.50	146.00	2	1,333	0.15%
2024/08/22	0	146.50	4	146.00	146.00	-4	1,345	-0.30%
2024/08/21	2	147.00	2	146.00	146.00	0	1,363	0.00%
2024/08/20	0	149.00	0	0.00	148.50	0	1,365	0.00%
2024/08/19	6	146.75	6	146.92	147.00	0	1,376	0.00%
2024/08/16	13.3	149.23	12	149.75	148.50	1.3	1,376	0.09%
2024/08/15	1.1	155.04	6	154.58	154.50	-4.9	1,341	-0.36%
2024/08/14	1	150.47	0	0.00	149.00	1	1,344	0.08%
2024/08/12	0.1	147.00	0	0.00	146.50	0.1	1,413	0.01%
2024/08/09	0	143.50	1	145.00	143.00	-1	1,422	-0.07%
2024/08/08	1	141.00	0	0.00	140.50	1	1,433	0.07%
2024/08/07	1	141.00	1	140.00	142.50	0	1,426	0.00%
2024/08/06	0	129.56	9	127.44	133.00	-9	1,426	-0.63%
2024/08/05	3.2	130.85	10	131.20	131.00	-6.8	1,430	-0.47%
2024/08/02	0.1	147.88	0	0.00	144.00	0.1	1,402	0.01%
2024/08/01	0.2	150.00	0	0.00	150.00	0.2	1,404	0.01%
2024/07/31	1	146.00	2	147.25	147.00	-1	1,405	-0.07%
2024/07/30	3	142.32	1.3	143.78	144.50	1.8	1,408	0.13%
2024/07/29	7.2	141.83	1	150.50	140.50	6.2	1,417	0.44%
2024/07/26	6.1	146.22	3	147.67	147.50	3.1	1,422	0.22%
2024/07/23	6	149.42	3	152.17	152.50	3	1,422	0.21%
2024/07/22	16	150.25	0	0.00	149.50	16	1,414	1.13%
2024/07/19	1	158.00	0.1	158.00	156.00	1	1,397	0.07%
2024/07/18	2	161.25	5	161.50	160.50	-3	1,385	-0.22%
2024/07/16	5	167.40	3	166.83	167.00	2	1,373	0.15%
2024/07/12	0	0.00	2	166.00	166.00	-2	1,414	-0.14%
2024/07/11	2	169.00	0	170.00	168.50	2	1,448	0.14%
2024/07/10	0	0.00	1	168.00	168.50	-1	1,483	-0.07%
2024/07/09	0	169.00	1	172.00	169.00	-1	1,486	-0.07%
2024/07/08	1	161.50	4	162.38	161.00	-3	1,486	-0.20%
2024/07/05	2	165.51	0	0.00	165.50	2	1,482	0.14%
2024/07/04	0	0.00	1.1	169.33	167.50	-1.1	1,513	-0.07%
2024/07/03	5	171.20	2	171.25	171.00	3	1,528	0.20%
2024/07/02	1	170.03	0	0.00	169.50	1	1,519	0.07%
2024/07/01	1	171.50	2	174.75	171.00	-1	1,518	-0.07%
2024/06/28	1	172.50	0	0.00	172.00	1	1,518	0.07%
2024/06/27	4.1	175.41	1	177.50	174.00	3.1	1,521	0.20%
2024/06/26	4.3	180.46	6	178.92	179.50	-1.7	1,522	-0.11%
2024/06/25	1	170.00	1.2	173.75	175.00	-0.2	1,486	-0.01%
2024/06/24	4	173.38	6	174.17	171.00	-2	1,486	-0.13%
2024/06/21	2.1	172.50	0	0.00	172.00	2.1	1,531	0.14%
2024/06/20	1.2	174.33	2	174.00	173.50	-0.8	1,658	-0.05%
2024/06/19	1	171.99	3	171.00	171.00	-2	1,708	-0.12%
2024/06/18	0	0.00	1	173.00	172.50	-1	1,789	-0.06%
2024/06/17	5	171.00	11.1	174.33	174.50	-6.1	1,779	-0.34%
2024/06/14	1	167.00	1	165.00	167.50	0	1,733	0.00%
2024/06/13	3.1	163.32	8	163.81	163.00	-4.9	1,738	-0.28%
2024/06/12	1	158.50	1	159.00	161.00	0	1,733	0.00%
2024/06/11	1	158.50	1	158.50	158.00	0	1,743	0.00%
2024/06/07	0	160.00	0	0.00	160.50	0	1,762	0.00%
2024/06/06	3	162.33	0	0.00	160.50	3	1,772	0.17%
2024/06/05	1	160.50	0.1	160.00	160.00	0.9	1,790	0.05%
2024/06/04	1	163.50	0	0.00	163.50	1	1,827	0.05%
2024/06/03	1	165.50	1	166.00	166.00	0	1,875	0.00%
2024/05/31	0	0.00	1	166.50	165.00	-1	1,881	-0.05%
2024/05/30	6.1	167.45	8	171.88	165.50	-1.9	1,900	-0.10%
2024/05/29	4	169.63	6	170.33	169.50	-2	1,884	-0.11%
2024/05/28	3	164.33	2	164.50	164.50	1	1,876	0.05%
2024/05/27	3	167.83	2	168.00	165.50	1	1,899	0.05%
2024/05/24	0	0.00	6	165.42	165.50	-6	1,924	-0.31%
2024/05/23	3	166.50	18	166.81	165.00	-15	1,961	-0.76%
2024/05/22	18	166.77	9	167.22	167.50	9	2,014	0.45%
2024/05/21	2	162.50	65	162.12	162.50	-63	2,109	-2.99%
2024/05/20	5	164.40	8	161.63	161.50	-3	2,184	-0.14%
2024/05/17	2	164.00	1	166.00	164.50	1	2,181	0.05%
2024/05/16	6	167.00	9	168.56	166.50	-3	2,204	-0.14%
2024/05/15	30	164.38	1	163.00	162.50	29	2,176	1.33%
2024/05/14	9	161.39	4	161.38	162.50	5	2,220	0.23%
2024/05/10	3	159.67	1	158.00	158.50	2	2,241	0.09%
2024/05/09	5	162.00	3	161.50	161.50	2	2,245	0.09%
2024/05/08	0	157.50	0	0.00	158.50	0	2,252	0.00%
2024/05/07	18	157.11	12	155.42	158.00	6	2,253	0.27%
2024/05/06	15	158.10	7	157.36	157.00	8	2,259	0.35%
2024/05/03	3	158.00	11	157.45	157.00	-8	2,264	-0.35%
2024/05/02	4	158.63	2	158.25	158.50	2	2,287	0.09%
2024/04/30	6	161.75	30	161.58	161.50	-24	2,308	-1.04%
2024/04/29	27	159.30	4	160.75	158.50	23	2,362	0.97%
2024/04/26	3	160.33	3	163.00	159.00	0	2,441	0.00%
2024/04/25	1	160.00	0	0.00	158.00	1	2,469	0.04%
2024/04/24	5	160.40	3	160.33	161.50	2	2,488	0.08%
2024/04/23	1	156.00	8	155.50	156.50	-7	2,509	-0.28%
2024/04/22	1.1	156.55	2	155.50	154.50	-0.9	2,544	-0.04%
2024/04/19	7.1	158.24	1	155.00	157.50	6.1	2,595	0.24%
2024/04/18	9	161.94	7	162.93	163.00	2	2,613	0.08%
2024/04/17	5	162.30	3	162.17	162.00	2	2,688	0.07%
2024/04/16	9.1	158.49	23	159.39	158.50	-13.9	2,672	-0.52%
2024/04/15	5.2	164.54	37	165.42	165.00	-31.8	2,664	-1.19%
2024/04/12	6	169.83	17	169.29	168.00	-11	2,702	-0.41%
2024/04/11	3	167.97	128	168.37	168.50	-125	2,766	-4.52%	大賣/鉅額交易
2024/04/10	14.2	169.99	16	169.03	167.50	-1.8	2,913	-0.06%
2024/04/09	10	174.60	59	173.44	171.50	-49	2,996	-1.64%
2024/04/08	12	179.21	7	179.00	178.50	5	3,147	0.16%
2024/04/03	7	177.93	14	178.50	178.50	-7	3,162	-0.22%
2024/04/02	20	181.33	5.1	181.30	181.50	15	3,182	0.47%
2024/04/01	1	185.00	18.2	182.73	181.50	-17.2	3,182	-0.54%
2024/03/29	12	180.29	1	180.00	179.50	11	3,189	0.34%
2024/03/28	14	180.11	4	180.75	180.00	10	3,195	0.31%
2024/03/27	5	180.40	7	181.14	180.50	-2	3,200	-0.06%
2024/03/26	7.3	187.76	35	187.76	185.50	-27.8	3,190	-0.87%
2024/03/25	6	194.92	31.2	193.36	194.00	-25.2	3,172	-0.80%
2024/03/22	14	183.71	12	185.83	184.00	2	3,066	0.07%
2024/03/21	41	177.64	16	181.19	183.50	25	3,083	0.81%
2024/03/20	12	168.29	5	169.70	170.00	7	3,134	0.22%
2024/03/19	8.2	171.49	27	173.06	170.50	-18.8	3,138	-0.60%
2024/03/18	26	169.58	3	168.00	172.00	23	3,138	0.73%
2024/03/15	2	163.50	0	0.00	164.50	2	3,133	0.06%
2024/03/14	1.2	164.92	0	0.00	163.00	1.2	3,141	0.04%
2024/03/13	3	161.50	13	161.08	161.50	-10	3,171	-0.32%
2024/03/11	10	165.30	4.1	164.50	165.50	5.9	3,195	0.18%
2024/03/08	10.3	173.76	3	173.00	168.50	7.3	3,196	0.23%
2024/03/07	17	181.24	4	177.75	177.00	13	3,171	0.41%
2024/03/06	0	187.00	1.2	185.33	185.00	-1.2	3,183	-0.04%
2024/03/05	14	182.43	12	184.21	184.50	2	3,223	0.06%
2024/03/04	6	184.00	7	184.50	184.00	-1	3,307	-0.03%
2024/03/01	28	182.00	9	184.94	183.50	19	3,489	0.54%
2024/02/29	7	181.43	0	0.00	181.50	7	3,553	0.20%
2024/02/27	9.2	185.84	13.7	186.69	185.50	-4.5	3,601	-0.13%
2024/02/26	4.3	188.78	2	188.00	187.50	2.3	3,621	0.06%
2024/02/23	3.2	194.94	7	194.57	195.00	-3.8	3,606	-0.11%
2024/02/22	13	190.62	14.5	192.46	194.00	-1.4	3,554	-0.04%
2024/02/21	13	185.12	3.4	184.61	185.00	9.6	3,465	0.28%
2024/02/20	4	173.00	3	172.50	173.50	1	3,545	0.03%
2024/02/19	2	172.75	1	173.00	175.50	1	3,563	0.03%
2024/02/16	2.1	178.76	6	181.58	178.00	-4	3,554	-0.11%
2024/02/15	4.6	181.23	6.3	179.45	181.50	-1.7	3,586	-0.05%
2024/02/05	3	172.83	1	172.50	172.00	2	3,598	0.06%
2024/02/02	1.5	177.00	5	177.30	176.00	-3.5	3,660	-0.10%
2024/02/01	2	173.50	0	0.00	173.50	2	3,752	0.05%
2024/01/31	2	177.00	0	0.00	174.50	2	4,059	0.05%
2024/01/30	1	175.50	1	175.00	175.00	0	4,343	0.00%
2024/01/29	0	0.00	2	173.00	175.00	-2	4,426	-0.05%
2024/01/26	1	169.00	1	169.00	170.50	0	4,461	0.00%
2024/01/25	2	173.25	5.2	171.97	171.00	-3.2	4,461	-0.07%
2024/01/24	1	175.00	1	177.51	173.00	0	4,436	0.00%
2024/01/23	14.2	177.84	2	175.75	176.00	12.2	4,419	0.28%
2024/01/22	16	184.59	16	184.19	185.50	0	4,335	0.00%
2024/01/19	1	178.00	2	178.75	177.00	-1	4,241	-0.02%
2024/01/18	0	0.00	1.2	174.23	173.00	-1.2	4,204	-0.03%
2024/01/16	4	172.25	5	175.90	176.00	-1	4,160	-0.02%
2024/01/15	0	0.00	3	174.50	174.50	-3	4,127	-0.07%
2024/01/12	1	166.50	0	0.00	166.50	1	4,076	0.02%
2024/01/11	3	171.00	9	174.56	170.50	-6	4,040	-0.15%
2024/01/10	2	165.50	2	165.25	165.00	0	3,953	0.00%
2024/01/09	1	166.00	1.2	168.50	168.00	-0.2	3,938	-0.01%
2024/01/08	6	168.26	0	0.00	165.50	6	3,913	0.15%
2024/01/05	2	168.00	11.4	172.79	175.00	-9.4	3,869	-0.24%
2024/01/04	30.1	169.06	5	168.90	164.50	25.1	3,821	0.66%
2024/01/03	11	179.59	13.1	180.44	182.50	-2.1	3,740	-0.06%
2024/01/02	41	168.32	32	171.66	176.50	9	3,638	0.25%
2023/12/29	0	0.00	2	172.75	171.50	-2	3,479	-0.06%
2023/12/28	0	0.00	2.2	172.68	172.00	-2.2	3,485	-0.06%
2023/12/27	1	170.50	1	168.50	168.50	0	3,493	0.00%
2023/12/26	2	167.25	6	169.75	168.50	-4	3,499	-0.11%
2023/12/25	1	172.50	2.1	169.71	166.00	-1.1	3,514	-0.03%
2023/12/22	2	170.50	3	171.34	171.00	-1	3,522	-0.03%
2023/12/21	1	171.00	1	171.50	170.50	0	3,514	0.00%
2023/12/20	1	170.50	10	170.35	171.50	-9	3,505	-0.26%
2023/12/19	1	162.00	9	162.33	164.50	-8	3,479	-0.23%
2023/12/18	7.1	160.55	54.3	158.42	165.00	-47.1	3,465	-1.36%
2023/12/15	19	170.50	25	172.40	168.00	-6	3,401	-0.18%
2023/12/14	3	169.00	3	168.67	166.50	0	3,261	0.00%
2023/12/13	5	166.50	2	165.75	166.50	3	3,249	0.09%
2023/12/12	5	167.00	1	168.00	167.50	4	3,260	0.12%
2023/12/11	4	169.00	0	0.00	168.00	4	3,272	0.12%
2023/12/08	2	169.50	2	173.00	169.50	0	3,275	0.00%
2023/12/07	0	0.00	2	172.00	170.00	-2	3,252	-0.06%
2023/12/06	0.6	171.50	0	0.00	171.50	0.6	3,274	0.02%
2023/12/05	1	167.50	1	169.52	168.50	0	3,269	0.00%
2023/12/04	3	167.00	4.1	166.02	166.00	-1.1	3,315	-0.03%
2023/12/01	5.1	169.60	1.1	173.82	168.50	4	3,334	0.12%
2023/11/30	5	168.10	5.1	170.31	170.00	-0.1	3,343	0.00%
2023/11/29	9	167.38	5	168.50	168.50	4	3,360	0.12%
2023/11/28	21	166.08	13	166.24	168.00	8	3,324	0.24%
2023/11/27	12	157.41	5.1	161.38	158.00	6.9	3,308	0.21%
2023/11/24	3.1	157.65	4	156.13	156.00	-0.9	3,312	-0.03%
2023/11/22	0	0.00	3	150.17	149.50	-3	3,207	-0.09%
2023/11/21	5	152.00	2	153.00	152.00	3	3,189	0.09%
2023/11/20	0	0.00	0.5	153.50	152.00	-0.5	3,180	-0.02%
2023/11/17	19	160.16	9	158.28	153.00	10	3,174	0.32%
2023/11/16	1	152.50	3	154.83	156.00	-2	3,036	-0.07%
2023/11/15	26.1	156.40	3.1	156.03	153.50	23	3,008	0.76%
2023/11/14	20	154.25	5.1	155.05	154.00	14.9	2,998	0.50%
2023/11/13	13.1	156.69	9.1	157.49	158.00	4	2,946	0.14%
2023/11/10	12.1	154.12	8.3	154.84	156.00	3.8	2,883	0.13%
2023/11/08	12	151.33	13.5	151.62	153.00	-1.5	2,733	-0.06%
2023/11/07	11	143.05	255.2	146.16	149.00	-244.1	2,435	-10.02%	大賣/鉅額交易
2023/11/06	20	135.50	42.1	136.13	135.50	-22.1	2,195	-1.01%
2023/11/03	1	126.50	4	128.75	129.50	-3	2,166	-0.14%
2023/11/02	1	122.00	1	123.00	125.00	0	2,149	0.00%
2023/10/30	1	120.50	1	121.00	121.50	0	2,280	0.00%
2023/10/27	1	120.50	0	0.00	120.00	1	2,460	0.04%
2023/10/26	1	121.50	0	0.00	120.00	1	2,624	0.04%
2023/10/25	1	124.00	2	124.50	124.00	-1	2,678	-0.04%
2023/10/24	0	0.00	0.1	122.00	122.50	-0.1	2,738	0.00%
2023/10/23	0	0.00	1	120.00	119.00	-1	2,812	-0.04%
2023/10/20	1.1	119.18	1	120.00	120.50	0.1	2,835	0.00%
2023/10/17	0	0.00	2	124.50	122.00	-2	2,846	-0.07%
2023/10/16	3	124.17	3	124.00	124.00	0	2,857	0.00%
2023/10/13	2	125.50	7	127.07	127.50	-5	2,895	-0.17%
2023/10/12	6	122.50	6	124.42	126.50	0	2,941	0.00%
2023/10/11	37.4	126.87	17	125.71	125.00	20.4	2,984	0.68%
2023/10/06	0	0.00	2	138.75	138.50	-2	3,001	-0.07%
2023/10/05	3	137.50	0	138.50	138.00	3	3,034	0.10%
2023/10/04	3	137.50	9	138.22	137.50	-6	3,068	-0.20%
2023/10/03	1	139.50	10.1	136.62	138.00	-9.1	3,080	-0.30%
2023/10/02	1.1	135.00	0	0.00	134.50	1.1	3,080	0.03%
2023/09/28	1.1	134.79	1	134.50	133.50	0.1	3,125	0.00%
2023/09/27	116	133.57	0	0.00	135.00	116	3,147	3.69%	大買/鉅額交易
2023/09/26	0	0.00	1	130.50	130.00	-1	3,161	-0.03%
2023/09/25	13	131.42	0	0.00	130.50	13	3,221	0.40%
2023/09/22	20	127.25	0	0.00	129.00	20	3,243	0.62%
2023/09/21	1	127.50	1	127.00	128.00	0	3,245	0.00%
2023/09/20	1	130.50	0	0.00	130.50	1	3,272	0.03%
2023/09/19	127	133.37	0	0.00	131.00	127	3,300	3.85%	大買/鉅額交易
2023/09/18	6	135.00	0	0.00	134.00	6	3,334	0.18%
2023/09/15	1	134.00	18	134.11	134.00	-17	3,439	-0.49%
2023/09/14	0	0.00	0.2	140.00	138.50	-0.2	3,523	-0.01%
2023/09/12	0	0.00	1	135.00	134.00	-1	3,713	-0.03%
2023/09/11	0	0.00	11	136.91	138.00	-11	3,746	-0.29%
2023/09/08	2	141.00	5	140.90	141.00	-3	3,830	-0.08%
2023/09/07	23	141.54	12	139.29	140.50	11	3,878	0.28%
2023/09/06	2	141.75	0.1	143.00	141.00	1.9	3,870	0.05%
2023/09/05	1	140.00	5.1	141.79	141.50	-4.1	3,971	-0.10%
2023/09/04	5	139.10	5.2	139.23	140.50	-0.2	4,013	0.00%
2023/09/01	2	133.50	15	134.87	135.50	-13	4,115	-0.32%
2023/08/31	2	133.50	19.2	134.79	136.00	-17.2	4,126	-0.42%
2023/08/30	5	125.40	3.2	128.61	128.50	1.8	3,957	0.05%
2023/08/28	4	114.50	0	0.00	116.50	4	3,827	0.10%
2023/08/24	7	118.79	0	119.50	119.00	7	3,796	0.18%
2023/08/22	0	0.00	3	119.67	119.00	-3	3,780	-0.08%
2023/08/17	0	0.00	1	125.50	126.00	-1	3,736	-0.03%
2023/08/16	0.1	123.00	0	0.00	123.50	0.1	3,729	0.00%
2023/08/15	0	0.00	1	123.50	124.50	-1	3,746	-0.03%
2023/08/14	1.1	122.82	0	0.00	121.00	1.1	3,732	0.03%
2023/08/10	5.1	126.17	11	126.05	124.00	-5.9	3,695	-0.16%
2023/08/09	6	129.25	4	132.00	131.00	2	3,625	0.06%
2023/08/08	0	0.00	9	132.50	134.50	-9	3,564	-0.25%
2023/08/07	2	126.39	6	133.67	134.00	-4	3,544	-0.11%
2023/08/04	2	122.00	2	126.00	126.00	0	3,462	0.00%
2023/08/02	14.2	125.33	11.4	122.55	123.50	2.8	3,448	0.08%
2023/08/01	40.3	132.28	20	129.53	129.50	20.3	3,385	0.60%
2023/07/31	11	136.82	44	138.86	136.00	-33	3,207	-1.03%
2023/07/28	4	130.00	11	132.05	133.00	-7	3,044	-0.23%
2023/07/27	9.1	127.00	4	126.75	126.00	5.1	2,981	0.17%
2023/07/26	1	133.00	0	0.00	129.00	1	2,921	0.03%
2023/07/24	3	129.50	3	131.50	131.00	0	2,827	0.00%
2023/07/21	3	130.00	3	131.33	131.50	0	2,822	0.00%
2023/07/20	6	131.83	4	132.00	132.00	2	2,822	0.07%
2023/07/19	8	133.25	1	133.00	132.00	7	2,823	0.25%
2023/07/18	14	135.04	6	133.58	134.00	8	2,834	0.28%
2023/07/17	28	138.59	8	139.56	138.50	20	2,816	0.71%
2023/07/14	11.4	136.61	20.1	139.68	141.50	-8.6	2,820	-0.31%
2023/07/13	37	134.41	10	134.00	132.50	27	2,766	0.98%
2023/07/12	12	135.25	6.1	135.30	135.50	5.9	2,713	0.22%
2023/07/10	12	124.79	13	125.54	125.00	-1	2,631	-0.04%
2023/07/07	4.2	130.49	3	129.67	129.00	1.2	2,633	0.05%
2023/07/06	3	133.17	10	133.55	132.50	-7	2,613	-0.27%
2023/07/05	6	133.08	6	134.00	134.00	0	2,562	0.00%
2023/07/04	4	131.75	5	132.00	131.50	-1	2,518	-0.04%
2023/07/03	10.6	132.93	10.4	134.81	135.00	0.2	2,482	0.01%
2023/06/30	0	0.00	6	129.00	129.00	-6	2,425	-0.25%
2023/06/29	0.2	129.67	0	0.00	129.00	0.2	2,424	0.01%
2023/06/28	3.2	130.38	2	130.50	128.50	1.2	2,425	0.05%
2023/06/27	4	132.64	20	132.00	130.50	-16	2,437	-0.66%
2023/06/26	4	135.26	1	134.00	134.00	3	2,439	0.12%
2023/06/21	5.1	139.19	6	138.58	139.00	-0.9	2,451	-0.04%
2023/06/20	23.1	133.04	11	134.45	135.00	12.1	2,469	0.49%
2023/06/19	7.1	136.63	5	137.00	136.50	2.1	2,515	0.08%
2023/06/16	9.2	135.05	12	131.75	136.50	-2.8	2,450	-0.11%
2023/06/15	3	128.67	24	129.04	129.00	-21	2,367	-0.89%
2023/06/14	35	130.74	14	128.96	128.00	21	2,586	0.81%
2023/06/13	7.2	123.48	12.1	124.04	125.00	-4.9	2,527	-0.19%
2023/06/12	6	125.33	15	126.33	125.00	-9	2,465	-0.37%
2023/06/09	27	126.33	8	124.38	126.50	19	2,423	0.78%
2023/06/08	5	117.80	3	117.33	117.00	2	2,285	0.09%
2023/06/07	7.1	121.55	15	121.17	122.50	-7.9	2,205	-0.36%
2023/06/06	0	0.00	2.8	112.96	113.50	-2.8	2,101	-0.13%
2023/06/05	6	109.83	4	111.00	109.50	2	2,022	0.10%
2023/06/02	0	0.00	10	106.00	106.50	-10	2,019	-0.50%
2023/06/01	1	105.00	1	105.50	106.00	0	2,016	0.00%
2023/05/31	0	0.00	1	106.50	107.00	-1	2,017	-0.05%
2023/05/29	1	108.50	2	107.50	108.50	-1	2,021	-0.05%
2023/05/26	1	105.50	4	106.50	105.50	-3	2,014	-0.15%
2023/05/25	1	107.00	0	0.00	107.00	1	2,019	0.05%
2023/05/18	0	0.00	1	104.50	105.00	-1	2,106	-0.05%
2023/05/17	1	106.00	1	106.50	105.50	0	2,105	0.00%
2023/05/11	12	100.83	5	100.50	99.90	7	2,159	0.32%
2023/05/10	0	0.00	2	103.00	104.50	-2	2,152	-0.09%
2023/05/09	0	0.00	4	104.00	102.00	-4	2,150	-0.19%
2023/05/05	3	104.50	0	0.00	104.50	3	2,162	0.14%
2023/05/03	0	0.00	6	104.50	104.50	-6	2,182	-0.27%
2023/05/02	5	105.50	1	106.00	105.50	4	2,212	0.18%
2023/04/28	0	0.00	1	103.50	102.50	-1	2,270	-0.04%
2023/04/27	2	99.30	2	100.50	101.00	0	2,261	0.00%
2023/04/25	2	100.50	1	100.50	100.00	1	2,240	0.04%
2023/04/24	2	102.00	2	103.00	103.50	0	2,222	0.00%
2023/04/21	1.1	103.96	3	105.00	104.00	-1.9	2,200	-0.09%
2023/04/20	4	107.50	5	108.00	106.00	-1	2,166	-0.05%
2023/04/19	12	116.50	18.1	113.54	113.00	-6.1	2,144	-0.28%
2023/04/18	5	112.90	3	112.50	113.00	2	2,072	0.10%
2023/04/17	6.1	112.18	3	112.50	113.00	3.1	2,022	0.16%
2023/04/14	1	108.00	1.1	108.93	108.00	-0.1	1,970	0.00%
2023/04/13	1	111.00	3	109.33	107.50	-2	1,958	-0.10%
2023/04/12	1	109.00	0	0.00	110.00	1	1,935	0.05%
2023/04/11	2.1	108.01	1	108.00	108.00	1.1	1,892	0.06%
2023/04/10	1	107.51	1	108.00	108.00	0	1,868	0.00%
2023/04/07	14	109.82	4	109.25	109.00	10	1,855	0.54%
2023/03/31	3	112.50	1	112.00	111.50	2	1,826	0.11%
2023/03/30	10	111.10	3	111.33	111.50	7	1,803	0.39%
2023/03/29	1	109.50	0	0.00	109.00	1	1,769	0.06%
2023/03/28	5	110.50	1	113.50	109.00	4	1,740	0.23%
2023/03/27	1	112.00	1	111.50	112.50	0	1,682	0.00%
2023/03/24	3	111.17	0	0.00	111.00	3	1,635	0.18%
2023/03/23	13.3	112.08	10	111.70	113.00	3.3	1,574	0.21%
2023/03/22	8.1	108.84	7.4	109.68	113.00	0.7	1,437	0.05%
2023/03/21	1	103.00	0	0.00	103.00	1	1,272	0.08%
2023/03/20	7	104.14	0	0.00	103.50	7	1,226	0.57%
2023/03/17	9	107.94	13	109.50	105.50	-4	1,171	-0.34%
2023/03/16	1	99.00	7	102.64	102.00	-6	896	-0.67%
2023/03/15	4	100.50	0	0.00	99.40	4	824	0.49%
2023/03/14	0	99.60	0	0.00	99.40	0	809	0.00%
2023/03/13	4	99.34	0	0.00	98.70	4	785	0.51%
2023/03/10	7	100.30	4.2	99.97	99.40	2.8	775	0.36%
2023/03/09	6.2	102.06	4.3	103.54	99.80	1.9	742	0.26%
2023/03/07	1	98.40	1	100.00	98.00	0	685	0.00%
2023/03/06	0.1	94.68	0	0.00	94.40	0.1	670	0.02%
2023/03/03	0.6	94.13	0	0.00	93.50	0.6	679	0.08%
2023/03/01	4.1	93.05	4	93.20	93.30	0.1	733	0.02%
2023/02/23	2.1	94.50	3.5	95.33	94.90	-1.5	789	-0.18%
2023/02/22	6	98.00	7	95.47	95.30	-1	819	-0.12%
2023/02/21	4	99.63	1.5	98.03	99.60	2.5	811	0.31%
2023/02/20	0	0.00	3	94.70	95.70	-3	771	-0.39%
2023/02/17	3	92.67	0	0.00	92.50	3	748	0.40%
2023/02/14	0	0.00	4	90.93	90.80	-4	719	-0.56%
2023/02/13	1	92.40	1	92.70	91.80	0	709	0.00%
2023/02/10	6	90.55	4	90.55	90.10	2	685	0.29%
2023/02/09	0	0.00	6	88.95	89.70	-6	666	-0.90%
2023/02/08	2	87.10	0	0.00	87.20	2	662	0.30%
2023/02/07	0	0.00	0	87.30	87.30	0	659	0.00%
2023/02/06	4	86.15	1	86.90	87.00	3	658	0.46%
2023/02/03	1	87.60	1	88.10	87.00	0	648	0.00%
2023/02/02	3	87.67	2.1	88.43	89.20	0.9	634	0.14%
2023/02/01	2	88.70	2	92.50	88.10	0	623	0.00%
2023/01/31	5.5	90.53	1	94.30	90.40	4.5	608	0.74%
2023/01/30	0.1	88.30	9	87.72	88.80	-8.9	573	-1.55%
2023/01/12	0	0.00	0	81.00	81.00	0	511	-0.01%
2022/12/16	0	0.00	5	81.70	81.20	-5	533	-0.94%
2022/12/14	0	0.00	3	83.07	83.60	-3	531	-0.56%
2022/12/12	0.1	80.30	0	0.00	82.60	0.1	533	0.02%
2022/12/09	0.2	83.20	0	0.00	81.80	0.2	532	0.04%
2022/12/06	0.1	86.00	0	0.00	83.10	0.1	523	0.02%
2022/12/05	0.2	87.30	2	87.10	86.80	-1.9	527	-0.35%
2022/11/30	0.1	87.70	0	0.00	88.30	0.1	520	0.01%
2022/11/25	3.2	88.13	0	0.00	87.30	3.2	506	0.62%
2022/11/24	1	89.60	2	90.00	90.00	-1	494	-0.20%
2022/11/23	1	90.10	1	90.90	90.10	0	477	0.01%
2022/11/22	6	82.18	0	0.00	87.00	6	428	1.40%
2022/11/21	7	83.93	5	83.16	82.90	2	390	0.51%
2022/11/18	0	0.00	2	78.65	83.10	-2	362	-0.55%
2022/11/16	0.1	73.00	0	0.00	73.90	0.1	297	0.03%
2022/11/15	0	0.00	1	73.00	73.80	-1	297	-0.34%
2022/11/09	1	70.50	0	0.00	70.70	1	288	0.35%
2022/10/12	0	0.00	1	64.80	63.40	-1	263	-0.38%
2022/09/15	0	73.40	20	74.06	72.70	-20	356	-5.61%
2022/09/13	0.1	75.60	0	0.00	75.10	0.1	400	0.02%
2022/09/05	0.1	73.90	0	0.00	73.70	0.1	429	0.02%
2022/08/25	1	74.40	0	0.00	74.50	1	446	0.22%
2022/08/24	0	0.00	1	75.00	74.70	-1	449	-0.22%
2022/08/16	0	0.00	2	74.00	73.50	-2	479	-0.42%
2022/08/15	2	73.60	0	0.00	73.70	2	480	0.42%
2022/08/09	2	69.35	0	0.00	69.10	2	506	0.39%
2022/08/02	0	0.00	1.1	71.01	70.90	-1.1	584	-0.18%
2022/08/01	1	73.50	0	0.00	73.20	1	590	0.17%
2022/07/29	0.2	74.83	0	0.00	73.70	0.2	593	0.03%
2022/07/22	0.1	75.00	0	0.00	74.20	0.1	659	0.02%
2022/07/11	1	71.30	0	0.00	70.80	1	708	0.14%
2022/06/17	0	0.00	2	84.55	84.20	-2	994	-0.20%
2022/06/08	0	90.00	0	0.00	89.60	0	1,038	0.00%
2022/06/07	0.1	88.81	0	0.00	88.70	0.1	1,053	0.01%
2022/06/06	0	89.60	0	0.00	89.40	0	1,069	0.00%
2022/05/31	0.1	89.70	0	0.00	90.20	0.1	1,139	0.00%
2022/05/30	0.1	89.89	3	89.70	89.40	-2.9	1,148	-0.25%
2022/05/27	2.2	93.58	4	92.85	90.80	-1.8	1,146	-0.16%
2022/05/26	0	93.60	0	0.00	93.60	0	1,143	0.00%
2022/05/24	2.1	92.80	0	0.00	92.80	2.1	1,198	0.17%
2022/05/23	0	0.00	3	92.50	92.00	-3	1,212	-0.25%
2022/05/19	2	93.20	2	91.50	93.20	0	1,246	0.00%
2022/05/18	2.2	92.82	2	92.80	92.80	0.2	1,249	0.02%
2022/05/17	2.1	92.60	1	92.50	92.60	1.1	1,251	0.09%
2022/05/16	0.1	87.63	0	0.00	88.10	0.1	1,300	0.01%
2022/05/12	5	86.52	4	85.05	84.90	1	1,311	0.08%
2022/05/05	0.1	96.00	0	0.00	96.70	0.1	1,497	0.00%
2022/04/29	0	0.00	6	94.63	94.40	-6	1,530	-0.39%
2022/04/28	12	92.38	4	92.00	91.80	8	1,537	0.52%
2022/04/27	4.1	92.50	4	95.10	95.20	0.1	1,516	0.01%
2022/04/12	0	0.00	2	100.00	100.50	-2	1,683	-0.12%
2022/04/06	0	0.00	2	106.50	107.00	-2	1,733	-0.12%
2022/04/01	1	108.00	0	0.00	107.50	1	1,780	0.06%
2022/03/31	0	0.00	6	110.50	108.00	-6	1,828	-0.33%
2022/03/30	3	111.33	4	111.88	110.50	-1	1,905	-0.05%
2022/03/29	18	113.36	18	111.78	111.00	0	2,014	0.00%
2022/03/28	21	110.26	15	113.83	114.50	6	2,358	0.25%
2022/03/25	4.1	111.10	4	112.25	113.50	0.1	2,486	0.00%
2022/03/23	2	105.00	0	0.00	102.50	2	2,402	0.08%
2022/03/16	1	98.80	0	0.00	97.50	1	2,753	0.04%
2022/03/15	2.1	98.26	0	0.00	97.00	2.1	2,916	0.07%
2022/03/11	2	99.70	2	99.30	99.20	0	2,989	0.00%
2022/03/10	0.1	104.50	1	105.00	101.50	-1	3,070	-0.03%
2022/03/09	1	99.50	1	98.70	99.50	0	3,097	0.00%
2022/03/08	0	0.00	2	98.50	98.40	-2	3,122	-0.06%
2022/03/07	2.1	102.60	2	101.00	101.00	0.1	3,319	0.00%
2022/03/03	1	106.00	0	0.00	108.00	1	3,414	0.03%
2022/03/02	0.1	106.50	0	0.00	107.50	0.1	3,489	0.00%
2022/02/24	0	0.00	4	105.50	104.00	-4	3,498	-0.11%
2022/02/23	0.1	110.00	0	0.00	112.00	0.1	3,480	0.00%
2022/02/22	5.1	109.47	2	114.50	110.00	3.1	3,466	0.09%
2022/02/21	2	116.00	0	0.00	115.50	2	3,434	0.06%
2022/02/17	0.1	116.00	5	116.00	116.00	-4.9	3,425	-0.14%
2022/02/16	5	116.00	0	0.00	116.00	5	3,411	0.15%
2022/02/10	2.1	126.83	3	129.50	126.50	-0.9	3,295	-0.03%
2022/02/09	1	124.00	6	123.33	123.00	-5	3,252	-0.15%
2022/02/08	1	130.50	1	127.00	127.00	0	3,210	0.00%
2022/02/07	3	132.33	8	128.81	130.00	-5	3,181	-0.16%
2022/01/26	3	125.50	0	0.00	125.00	3	3,107	0.10%
2022/01/25	4	121.13	4	122.25	121.00	0	3,079	0.00%
2022/01/24	3	115.50	3	120.17	120.50	0	3,063	0.00%
2022/01/20	2	123.00	0	0.00	124.50	2	3,025	0.07%
2022/01/19	0	0.00	1	125.00	123.00	-1	3,020	-0.03%
2022/01/18	2	124.50	1	126.00	124.00	1	3,012	0.03%
2022/01/17	1	125.50	1	122.00	125.00	0	3,006	0.00%
2022/01/14	3	120.83	4	119.13	121.00	-1	2,992	-0.03%
2022/01/13	2.1	120.00	1	120.00	118.50	1.1	2,980	0.04%
2022/01/12	2	124.50	3	123.00	123.00	-1	2,962	-0.03%
2022/01/10	1	126.50	1	127.50	130.50	0	2,935	0.00%
2022/01/07	2	124.25	1	128.49	126.00	1	2,924	0.03%
2022/01/06	1	131.00	2	130.00	130.00	-1	2,875	-0.03%
2022/01/05	12.1	135.91	11	132.68	130.00	1.1	2,848	0.04%
2022/01/04	0	0.00	2	132.50	134.50	-2	2,812	-0.07%
2022/01/03	1.2	134.67	1	134.50	135.00	0.2	2,791	0.01%
2021/12/30	0	0.00	1	140.50	135.00	-1	2,772	-0.04%
2021/12/28	13	140.62	17	137.74	137.50	-4	2,727	-0.15%
2021/12/27	5	136.50	4	134.75	139.50	1	2,679	0.04%
2021/12/24	11.1	138.86	4	138.63	139.00	7.1	2,625	0.27%
2021/12/23	4	143.13	7	143.86	145.00	-3	2,530	-0.12%
2021/12/22	49.1	145.61	26.1	145.08	145.00	23	2,399	0.96%
2021/12/21	6.1	133.15	12.4	135.55	137.50	-6.3	1,983	-0.32%
2021/12/20	0.1	125.00	5	124.50	125.00	-4.9	1,760	-0.28%
2021/12/17	2	123.25	3	124.17	123.50	-1	1,743	-0.06%
2021/12/16	8	133.00	7	131.64	130.00	1	1,701	0.06%
2021/12/15	5	129.39	5	128.71	129.00	0	1,576	0.00%
2021/12/14	0	0.00	8	130.74	128.00	-8	1,532	-0.52%
2021/12/13	6	134.17	6	132.24	131.00	0	1,488	0.00%
2021/12/10	4	130.88	1	132.50	134.00	3	1,399	0.21%
2021/12/09	6	129.92	15	132.53	132.00	-9	1,300	-0.69%
2021/12/08	3	126.33	1	128.00	122.50	2	1,120	0.18%
2021/12/07	2	128.50	2	130.00	125.00	0	1,073	0.00%
2021/12/06	4	127.25	5	127.40	127.00	-1	1,017	-0.10%
2021/12/03	5	122.60	9	124.72	124.00	-4	925	-0.43%
2021/12/02	3	122.00	5	122.50	123.00	-2	873	-0.23%
2021/12/01	12	124.58	12	123.92	124.50	0	828	0.00%
2021/11/30	20	114.35	29	118.79	121.00	-9	604	-1.49%
2021/11/29	11	106.73	17	108.26	110.00	-6	505	-1.19%
2021/11/26	17	107.59	7	105.64	108.00	10	459	2.18%
2021/11/25	8	104.00	7	104.93	105.50	1	370	0.27%
2021/11/09	0	0.00	3	94.03	94.30	-3	358	-0.84%
2021/11/08	1	94.30	0	0.00	94.60	1	353	0.28%
2021/11/04	4	96.45	2	95.80	95.80	2	352	0.57%
2021/11/03	1	92.90	0	0.00	92.30	1	341	0.29%
2021/11/02	0	0.00	6	92.20	93.30	-6	337	-1.78%
2021/10/29	4	91.20	0	0.00	91.50	4	346	1.15%
2021/10/27	2	89.80	0	0.00	90.30	2	365	0.55%
2021/10/26	0	0.00	0.1	90.03	89.20	-0.1	371	-0.02%
2021/10/25	0	0.00	1	90.68	90.60	-1	387	-0.26%
2021/10/22	0	0.00	1	88.90	89.40	-1	393	-0.25%
2021/10/21	1	88.20	1	88.80	88.00	0	404	0.00%
2021/10/19	1	88.00	0	0.00	88.00	1	415	0.24%
2021/10/18	1	86.80	0	0.00	84.10	1	414	0.24%
2021/10/14	0	0.00	0.3	84.00	84.00	-0.3	413	-0.07%
2021/10/08	1	88.20	6	88.25	88.00	-5	436	-1.15%
2021/10/06	1	82.50	0	0.00	82.80	1	435	0.23%
2021/10/05	2	81.70	1	82.70	84.60	1	431	0.23%
2021/10/01	0	85.23	0	0.00	85.90	0	430	0.01%
2021/09/30	0	88.50	0	0.00	88.20	0	433	0.01%
2021/09/24	0	0.00	2	92.00	91.80	-2	490	-0.41%
2021/09/23	2	91.30	0	0.00	91.40	2	505	0.40%
2021/09/22	0.1	91.50	0	0.00	91.20	0.1	537	0.02%
2021/09/16	1	92.80	2	92.50	91.70	-1	570	-0.18%
2021/09/15	3	90.50	0	0.00	91.20	3	621	0.49%
2021/09/07	2	96.99	0	0.00	96.00	2	723	0.28%
2021/09/03	0	100.00	0	0.00	100.00	0	732	0.00%
2021/09/01	0	0.00	2	100.25	99.70	-2	732	-0.27%
2021/08/30	2	101.00	1	100.50	100.50	1	738	0.14%
2021/08/27	12.1	103.74	12	101.42	100.50	0.1	741	0.01%
2021/08/26	0.1	100.00	0	0.00	101.00	0.1	725	0.01%
2021/08/19	0.1	93.00	0	0.00	91.90	0.1	726	0.01%
2021/08/18	1	94.00	1	95.60	96.00	0	726	0.00%
2021/08/17	0	0.00	0	96.90	96.20	0	728	0.00%
2021/08/13	1	100.00	2.1	99.92	99.40	-1.1	728	-0.15%
2021/08/10	0	100.50	0	0.00	99.80	0	729	0.00%
2021/08/09	0	0.00	1	101.50	101.00	-1	736	-0.14%
2021/08/06	2	100.00	4	102.00	102.00	-2	747	-0.27%
2021/08/05	3	103.83	0	0.00	102.50	3	759	0.39%
2021/08/04	2	106.00	8	105.81	105.00	-6	799	-0.75%
2021/08/03	24	110.56	26	107.96	108.00	-2	815	-0.25%
2021/08/02	0	0.00	5	106.50	106.00	-5	802	-0.62%
2021/07/29	0	0.00	1	109.00	110.50	-1	806	-0.12%
2021/07/28	1	105.00	0	0.00	105.50	1	797	0.13%
2021/07/27	3	110.00	1	111.50	106.50	2	816	0.24%
2021/07/23	0	0.00	1	107.00	107.00	-1	846	-0.12%
2021/07/22	0.1	107.00	2	107.50	107.50	-2	853	-0.23%
2021/07/21	2	106.00	0	0.00	105.50	2	865	0.23%
2021/07/20	1	108.50	0	0.00	106.50	1	890	0.11%
2021/07/19	0	0.00	2	110.50	110.50	-2	893	-0.22%
2021/07/16	1	108.50	0	0.00	108.50	1	895	0.11%
2021/07/15	0	0.00	0.6	106.00	105.50	-0.6	886	-0.06%
2021/07/13	4	109.75	0	0.00	107.00	4	883	0.45%
2021/07/12	0	0.00	0.3	106.00	106.50	-0.3	878	-0.03%
2021/07/08	0	0.00	0.1	107.00	106.00	-0.1	894	-0.01%
2021/07/07	2	106.50	1.4	105.29	105.50	0.6	913	0.07%
2021/07/06	1	108.50	0.4	107.50	106.50	0.6	934	0.06%
2021/07/05	0.2	109.75	0	0.00	109.00	0.2	928	0.02%
2021/07/02	0.3	111.00	0	0.00	111.50	0.3	930	0.03%
2021/06/30	3.1	111.98	0	0.00	110.00	3.1	902	0.34%
2021/06/29	1.4	113.73	1.5	115.67	112.50	-0.1	908	-0.01%
2021/06/28	1	112.00	0	0.00	111.50	1	879	0.11%
2021/06/25	1.2	111.26	0	0.00	111.50	1.2	873	0.13%
2021/06/24	15	114.10	0.1	115.00	113.00	14.9	858	1.74%
2021/06/23	5.1	113.15	16	113.53	117.50	-10.9	814	-1.34%
2021/06/22	3	107.00	0	0.00	107.00	3	736	0.41%
2021/06/21	2	106.50	0.2	105.50	106.50	1.8	734	0.25%
2021/06/17	0.3	104.83	0	0.00	106.00	0.3	747	0.04%
2021/06/16	0	0.00	1.2	102.92	102.50	-1.2	750	-0.16%
2021/06/15	0	0.00	1	103.00	103.50	-1	775	-0.13%
2021/06/11	0	101.75	0	0.00	101.00	0	786	0.00%
2021/06/09	0.1	102.50	0	0.00	102.00	0.1	806	0.01%
2021/06/08	0.2	102.50	0	0.00	101.00	0.2	816	0.02%
2021/06/04	0	0.00	0.1	104.00	103.00	-0.1	856	-0.01%
2021/06/02	1.6	105.30	4.5	105.28	104.50	-2.9	913	-0.32%
2021/06/01	0	0.00	1	104.00	105.00	-1	932	-0.11%
2021/05/31	2	102.50	0	0.00	103.50	2	967	0.21%
2021/05/28	2	101.50	0	0.00	101.50	2	1,014	0.20%
2021/05/27	1	103.50	5	103.00	102.00	-4	1,034	-0.39%
2021/05/26	0.3	99.75	0.1	98.00	100.00	0.2	1,090	0.02%
2021/05/25	7.1	99.68	0	0.00	98.10	7.1	1,150	0.62%
2021/05/21	0.2	96.52	0	0.00	95.90	0.2	1,195	0.02%
2021/05/20	1	94.50	0	0.00	94.50	1	1,224	0.08%
2021/05/17	0	0.00	0.1	92.80	90.00	-0.1	1,281	-0.01%
2021/05/14	0.1	96.80	10	94.70	96.00	-9.9	1,299	-0.76%
2021/05/12	2	92.40	10.1	90.20	90.30	-8.1	1,383	-0.59%
2021/05/11	0	100.00	0	0.00	99.80	0	1,443	0.00%
2021/05/10	0	0.00	1	107.00	107.00	-1	1,530	-0.07%
2021/05/07	2	106.00	0	0.00	109.00	2	1,568	0.13%
2021/05/06	0	104.75	0	0.00	103.00	0	1,597	0.00%
2021/05/05	0	106.00	0	0.00	103.50	0	1,710	0.00%
2021/05/03	0.2	114.83	0	0.00	110.50	0.2	1,713	0.01%
2021/04/29	7.5	117.17	6	117.00	114.50	1.5	1,823	0.08%
2021/04/27	4	120.38	3	121.67	120.50	1	1,880	0.05%
2021/04/26	5	120.00	15	119.83	119.00	-10	1,877	-0.53%
2021/04/23	2	112.51	0	0.00	112.50	2	1,861	0.11%
2021/04/22	2	115.00	0	0.00	114.00	2	1,864	0.11%
2021/04/21	1	117.00	0	0.00	117.50	1	1,873	0.05%
2021/04/20	0	0.00	0.1	118.50	118.50	-0.1	1,878	-0.01%
2021/04/19	0	0.00	0.1	118.00	117.00	-0.1	1,893	-0.01%
2021/04/16	2.2	118.68	3	118.83	118.50	-0.8	1,907	-0.04%
2021/04/15	0.1	117.50	0	0.00	116.50	0.1	1,918	0.00%
2021/04/14	6	113.51	5	115.00	115.50	1	1,935	0.05%
2021/04/13	3	118.33	1.1	119.00	117.00	1.9	1,939	0.10%
2021/04/12	3	123.33	1.2	122.33	121.00	1.8	1,937	0.09%
2021/04/09	0.2	128.50	0	0.00	127.00	0.2	1,926	0.01%
2021/04/08	1	129.50	0.3	128.33	127.50	0.7	1,920	0.04%
2021/04/07	1.2	128.75	1	129.00	129.50	0.2	1,911	0.01%
2021/04/06	0.2	130.00	1	130.00	128.50	-0.8	1,908	-0.04%
2021/04/01	0	0.00	2	127.75	128.00	-2	1,896	-0.11%
2021/03/31	0	126.50	1	126.00	125.50	-1	1,880	-0.05%
2021/03/29	1	124.50	0	0.00	125.50	1	1,880	0.05%
2021/03/26	2	125.00	0	0.00	124.00	2	1,885	0.11%
2021/03/24	3	125.00	3	124.00	124.50	0	1,883	0.00%
2021/03/23	2	125.00	0	0.00	125.00	2	1,924	0.10%
2021/03/22	0	127.50	0	0.00	127.50	0	1,940	0.00%
2021/03/19	6	127.50	6	127.25	127.50	0	1,945	0.00%
2021/03/18	5	128.20	0	0.00	127.00	5	1,950	0.26%
2021/03/15	2	127.50	0	0.00	127.50	2	1,936	0.10%
2021/03/12	1	128.00	1	128.50	128.50	0	1,935	0.00%
2021/03/11	3	128.01	5	128.31	126.50	-2	1,939	-0.10%
2021/03/10	2	130.00	1.6	131.88	129.50	0.4	1,931	0.02%
2021/03/09	7	129.93	4.4	131.05	129.50	2.6	1,935	0.14%
2021/03/08	2	131.50	6.5	132.94	131.50	-4.5	1,955	-0.23%
2021/03/05	1.6	130.19	1.1	132.70	130.00	0.5	1,927	0.03%
2021/03/04	7.1	130.58	5	133.65	130.00	2.1	1,946	0.11%
2021/03/03	3.3	135.46	6.3	132.78	135.00	-3	1,947	-0.15%
2021/03/02	2	127.50	3	132.00	127.50	-1	2,011	-0.05%
2021/02/26	11	130.36	5	135.39	128.00	6	2,027	0.30%
2021/02/25	5.1	133.51	5	133.00	134.00	0.1	1,967	0.00%
2021/02/24	2	124.50	0	0.00	124.00	2	1,911	0.10%
2021/02/23	3	124.50	0	0.00	126.00	3	1,912	0.16%
2021/02/22	8	128.37	1.5	128.38	127.00	6.6	1,888	0.35%
2021/02/19	0	0.00	5.8	131.24	131.00	-5.8	1,879	-0.31%
2021/02/18	6.1	130.34	3.9	130.30	131.50	2.2	1,885	0.12%
2021/02/17	5.1	129.70	5.1	130.92	129.50	0	1,863	0.00%
2021/02/05	7	128.36	7	130.02	126.50	0	1,844	0.00%
2021/02/04	16	132.16	21	133.24	130.50	-5	1,819	-0.27%
2021/02/03	12	130.92	4	132.50	130.00	8	1,737	0.46%
2021/02/02	8	128.75	5	129.50	132.50	3	1,710	0.18%
2021/02/01	4	129.00	10.8	127.28	129.50	-6.8	1,611	-0.42%
2021/01/29	3	121.33	2.7	122.46	120.00	0.3	1,504	0.02%
2021/01/28	1.1	123.00	1	122.00	123.00	0.1	1,465	0.01%
2021/01/27	5	123.30	11	125.55	121.00	-6	1,427	-0.42%
2021/01/26	1	118.00	1	119.50	118.00	0	1,315	0.00%
2021/01/25	4	118.38	1	119.00	118.50	3	1,301	0.23%
2021/01/22	9.2	119.87	5	120.66	119.50	4.2	1,288	0.33%
2021/01/21	14	115.32	8.2	116.55	118.00	5.8	1,165	0.50%
2021/01/15	0	0.00	0.3	109.17	107.50	-0.3	1,093	-0.03%
2021/01/13	1	105.00	0	0.00	105.50	1	1,149	0.09%
2021/01/12	1.1	106.05	0	0.00	105.50	1.1	1,140	0.10%
2021/01/11	2.1	108.48	0	0.00	107.50	2.1	1,124	0.19%
2021/01/08	2	111.00	0	0.00	110.50	2	1,110	0.18%
2021/01/07	0	0.00	1	113.50	114.00	-1	1,098	-0.09%
2021/01/06	1	111.00	1	114.50	114.50	0	1,084	0.00%
2021/01/05	0.3	111.58	0	0.00	111.50	0.3	1,065	0.03%
2021/01/04	0	109.00	0	0.00	108.50	0	1,053	0.00%
2020/12/24	1	112.50	0	0.00	112.50	1	1,093	0.09%
2020/12/22	1	109.00	3	112.00	109.00	-2	1,124	-0.18%
2020/12/21	0	0.00	1	115.50	113.50	-1	1,120	-0.09%
2020/12/17	7	118.36	2	118.25	116.00	5	1,132	0.44%
2020/12/15	1	116.00	0	0.00	116.00	1	1,076	0.09%
2020/12/14	1	116.00	1	116.00	116.00	0	1,084	0.00%
2020/12/11	2	114.00	8	115.13	114.00	-6	1,084	-0.55%
2020/12/10	3	115.83	0	0.00	115.50	3	1,079	0.28%
2020/12/09	0	0.00	3	117.00	117.00	-3	1,075	-0.28%
2020/12/08	3	118.00	5	117.00	118.00	-2	1,081	-0.18%
2020/12/07	2	117.25	1	120.00	115.00	1	1,090	0.09%
2020/12/04	2	118.34	6	118.83	118.50	-4	1,106	-0.36%
2020/12/03	4.2	118.48	2	119.50	117.00	2.2	1,094	0.20%
2020/12/02	10	120.35	2	121.25	119.50	8	1,093	0.73%
2020/11/30	2	116.50	1	118.50	116.50	1	1,092	0.09%
2020/11/27	3	115.50	1.2	117.83	114.00	1.8	1,067	0.17%
2020/11/26	12.2	116.63	14.2	119.68	117.00	-2	1,059	-0.19%
2020/11/25	0	0.00	1	110.00	111.00	-1	969	-0.10%
2020/11/20	1	107.00	2	107.00	107.00	-1	1,072	-0.09%
2020/11/19	1	103.00	0	0.00	102.50	1	1,150	0.09%
2020/11/18	1	101.00	0	0.00	102.00	1	1,196	0.08%
2020/11/16	0	0.00	1	107.00	107.50	-1	1,202	-0.08%
2020/11/13	2	106.00	0	0.00	106.50	2	1,210	0.17%
2020/11/09	0.2	108.00	0	0.00	107.50	0.2	1,334	0.01%
2020/11/02	0	0.00	2	104.00	103.50	-2	1,360	-0.15%
2020/10/26	3	111.50	1	114.00	111.00	2	1,449	0.14%
2020/10/23	15	115.80	18.6	117.37	115.50	-3.6	1,447	-0.25%
2020/10/22	25	117.12	20	116.45	117.00	5	1,447	0.35%
2020/10/21	1	111.50	0	0.00	111.50	1	1,394	0.07%
2020/10/19	0.2	107.50	0	0.00	107.50	0.2	1,405	0.01%
2020/10/16	0.2	107.00	0	0.00	107.00	0.2	1,420	0.01%
2020/10/12	1	108.50	0	0.00	108.50	1	1,501	0.07%
2020/10/06	0.2	108.00	0	0.00	109.00	0.2	1,861	0.01%
2020/09/29	0	0.00	2	105.50	107.50	-2	1,941	-0.10%
2020/09/28	1	102.00	2	102.00	101.00	-1	1,951	-0.05%
2020/09/25	1	102.00	0.2	102.50	102.00	0.8	1,971	0.04%
2020/09/23	0.2	108.50	2.5	110.50	108.00	-2.3	1,992	-0.12%
2020/09/17	0	0.00	10	112.50	112.00	-10	2,180	-0.46%
2020/09/15	3	113.67	0	0.00	113.00	3	2,323	0.13%
2020/09/10	0	0.00	1	118.00	114.50	-1	2,410	-0.04%
2020/09/09	1	110.50	0	0.00	113.00	1	2,403	0.04%
2020/09/08	0	0.00	1	116.00	116.00	-1	2,402	-0.04%
2020/09/07	1	119.00	0	0.00	117.50	1	2,421	0.04%
2020/09/04	1	120.00	3	119.67	120.50	-2	2,457	-0.08%
2020/09/03	3.2	117.52	1	117.50	117.50	2.2	2,463	0.09%
2020/09/02	2	119.50	0	0.00	120.00	2	2,462	0.08%
2020/09/01	0	0.00	3	117.33	118.50	-3	2,481	-0.12%
2020/08/31	3	117.17	0	0.00	117.50	3	2,483	0.12%
2020/08/28	1	119.00	1	119.50	120.00	0	2,506	0.00%
2020/08/27	1	125.50	3	124.33	122.00	-2	2,547	-0.08%
2020/08/26	6	126.58	2	124.00	126.00	4	2,687	0.15%
2020/08/25	3	124.83	8	126.38	127.50	-5	2,713	-0.18%
2020/08/24	3	117.67	5	117.60	116.00	-2	2,688	-0.07%
2020/08/21	0	0.00	6	110.25	108.00	-6	2,827	-0.21%
2020/08/20	4	110.38	6	110.08	109.50	-2	2,893	-0.07%
2020/08/18	2	120.50	1	121.00	120.00	1	2,886	0.03%
2020/08/17	7.2	124.21	2	125.75	123.50	5.2	2,929	0.18%
2020/08/14	9.2	119.30	10	118.30	123.00	-0.8	2,890	-0.03%
2020/08/13	2	113.50	0	0.00	112.00	2	2,871	0.07%
2020/08/11	1	115.50	0	0.00	114.50	1	2,899	0.03%
2020/08/06	3	118.50	0	0.00	118.50	3	2,950	0.10%
2020/08/04	0	0.00	1	119.50	118.50	-1	3,002	-0.03%
2020/08/03	1	122.00	0	0.00	121.00	1	3,082	0.03%
2020/07/31	0.2	124.50	1	128.00	124.50	-0.8	3,133	-0.03%
2020/07/29	3	118.50	1	120.00	119.00	2	3,150	0.06%
2020/07/28	3	117.50	1	116.50	117.00	2	3,175	0.06%
2020/07/27	0	0.00	2	124.25	124.00	-2	3,185	-0.06%
2020/07/24	3	122.33	8	122.50	121.50	-5	3,226	-0.15%
2020/07/23	1	127.00	0	0.00	127.50	1	3,294	0.03%
2020/07/21	3	130.33	3	127.83	131.00	0	3,472	0.00%
2020/07/20	4.2	125.28	2	127.00	125.00	2.2	3,552	0.06%
2020/07/17	1	127.50	2.2	126.51	127.50	-1.2	3,669	-0.03%
2020/07/16	1.2	126.78	1	123.00	126.50	0.2	3,910	0.01%
2020/07/15	10	126.40	8	128.38	124.50	2	3,939	0.05%
2020/07/14	6.1	135.99	6	133.83	134.00	0.1	3,960	0.00%
2020/07/13	8.4	127.61	10	126.60	130.00	-1.7	3,875	-0.04%
2020/07/10	9.2	118.83	10	118.40	121.00	-0.8	3,800	-0.02%
2020/07/08	1.1	118.09	24	116.81	118.00	-22.9	3,838	-0.60%
2020/07/07	3	118.50	0.5	119.50	118.50	2.5	3,925	0.06%
2020/07/06	2	120.00	0	0.00	120.00	2	4,116	0.05%
2020/07/03	2	118.00	1	118.50	116.00	1	4,195	0.02%
2020/07/02	2	117.50	0	0.00	118.00	2	4,237	0.05%
2020/07/01	2	118.50	3	120.17	117.00	-1	4,276	-0.02%
2020/06/30	2	117.00	2	116.00	116.00	0	4,227	0.00%
2020/06/29	12	112.71	2	116.00	115.00	10	4,243	0.24%
2020/06/24	2	113.75	1	114.50	115.00	1	4,225	0.02%
2020/06/23	8	112.38	14	111.54	112.50	-6	4,244	-0.14%
2020/06/22	3	107.17	9	105.89	107.00	-6	4,197	-0.14%
2020/06/19	7.3	107.12	7	105.00	105.00	0.3	4,296	0.01%
2020/06/18	6.3	101.66	4	101.25	101.50	2.3	4,295	0.05%
2020/06/17	4	99.38	4	100.55	99.00	0	4,353	0.00%
2020/06/16	1	99.00	2	100.75	99.00	-1	4,477	-0.02%
2020/06/15	6	98.85	5	98.92	99.00	1	4,682	0.02%
2020/06/12	1	96.30	3	97.00	97.00	-2	4,810	-0.04%
2020/06/11	6	99.67	1	100.50	99.00	5	4,873	0.10%
2020/06/10	6	102.75	4	100.50	103.00	2	4,966	0.04%
2020/06/09	1	101.50	4	102.75	101.50	-3	5,028	-0.06%
2020/06/08	6.2	103.21	4	104.38	103.50	2.2	5,085	0.04%
2020/06/05	6	103.08	7	102.57	103.00	-1	5,180	-0.02%
2020/06/04	2	99.85	2	99.80	99.50	0	5,262	0.00%
2020/06/03	10	102.45	7	101.86	104.00	3	5,269	0.06%
2020/06/02	25	104.18	24	105.25	102.00	1	5,267	0.02%
2020/06/01	9	107.28	12	106.92	111.50	-3	5,241	-0.06%
2020/05/29	4	102.13	4	103.88	101.50	0	5,284	0.00%
2020/05/28	23	107.11	30	105.53	106.00	-7	5,319	-0.13%
2020/05/27	14	102.99	4	102.58	104.50	10	5,335	0.19%
2020/05/26	34	96.65	22	95.38	95.20	12	5,402	0.22%
2020/05/25	2	95.60	2	95.05	95.60	0	5,379	0.00%
2020/05/22	7	94.47	10	95.01	93.40	-3	5,371	-0.06%
2020/05/21	2	94.55	1	95.40	95.00	1	5,322	0.02%
2020/05/20	2	94.05	3	95.97	93.70	-1	5,304	-0.02%
2020/05/19	1.2	93.22	0	0.00	94.30	1.2	5,277	0.02%
2020/05/18	2	91.80	0	0.00	91.80	2	5,261	0.04%
2020/05/15	2	91.90	6	92.53	91.60	-4	5,244	-0.08%
2020/05/14	3	94.70	1	94.00	91.90	2	5,233	0.04%
2020/05/13	2	93.10	1	92.60	94.70	1	5,233	0.02%
2020/05/12	3	91.80	0	0.00	91.80	3	5,216	0.06%
2020/05/11	2	93.00	0	0.00	92.30	2	5,195	0.04%
2020/05/08	9	91.16	15	93.89	90.10	-6	5,163	-0.12%
2020/05/07	9.2	98.20	10	98.86	97.00	-0.9	5,083	-0.02%
2020/05/06	7.1	98.96	7	98.11	99.30	0.1	5,036	0.00%
2020/05/05	8	97.50	9	97.66	97.30	-1	4,992	-0.02%
2020/05/04	15	97.08	12	97.31	96.90	3	4,976	0.06%
2020/04/30	2	96.60	8	96.91	96.60	-6	4,943	-0.12%
2020/04/29	8	98.76	6	100.05	98.10	2	4,917	0.04%
2020/04/28	9.1	98.42	9	98.48	100.50	0.1	4,883	0.00%
2020/04/27	13	97.51	10	97.14	96.40	3	4,833	0.06%
2020/04/24	10	95.55	12	95.68	95.50	-2	4,754	-0.04%
2020/04/23	25.2	95.26	24	96.70	93.50	1.2	4,680	0.02%
2020/04/22	15	93.56	15	93.48	96.90	0	4,600	0.00%
2020/04/21	64	93.75	67	93.69	93.60	-3	4,496	-0.07%
2020/04/20	8	89.60	8	88.30	90.50	0	4,244	0.00%
2020/04/17	31	88.53	24	89.03	87.30	7	4,209	0.17%
2020/04/16	17	88.59	20	89.45	87.70	-3	4,130	-0.07%
2020/04/15	9	89.13	12	89.85	88.80	-3	4,081	-0.07%
2020/04/14	13	89.08	15	88.01	90.80	-2	4,036	-0.05%
2020/04/13	11	88.50	8	88.75	88.20	3	3,971	0.08%
2020/04/10	12	88.85	13	88.97	89.80	-1	3,934	-0.03%
2020/04/09	24	89.05	31.1	89.85	86.20	-7.1	3,855	-0.18%
2020/04/08	21	84.78	24	82.76	87.50	-3	3,655	-0.08%
2020/04/07	14	80.16	15	81.42	79.60	-1	3,553	-0.03%
2020/04/06	11	80.03	15	77.57	79.30	-4	3,502	-0.11%
2020/04/01	6	74.95	8	74.93	75.00	-2	3,460	-0.06%
2020/03/31	10	74.50	8	74.80	74.60	2	3,479	0.06%
2020/03/30	12	71.81	8	70.38	73.30	4	3,422	0.12%
2020/03/27	21	72.66	22	73.30	71.00	-1	3,385	-0.03%
2020/03/26	47	72.03	48	71.98	73.10	-1	3,321	-0.03%
2020/03/25	21	75.70	19	78.14	73.60	2	3,261	0.06%
2020/03/24	22	76.04	22	76.45	76.60	0	3,123	0.00%
2020/03/23	12.1	72.83	9	73.91	72.20	3.1	3,041	0.10%
2020/03/20	15.8	74.10	16	72.91	75.30	-0.2	2,973	-0.01%
2020/03/19	30	68.74	25	69.58	68.50	5	2,850	0.18%
2020/03/18	54	71.45	55	71.80	70.10	-1	2,669	-0.04%
2020/03/17	11	68.29	10	68.04	68.00	1	2,532	0.04%
2020/03/16	8	69.30	7	68.84	68.00	1	2,520	0.04%
2020/03/13	10	68.04	9	68.83	68.20	1	2,412	0.04%
2020/03/12	7	74.50	8	74.37	74.00	-1	2,374	-0.04%
2020/03/11	8	83.54	1	81.10	81.00	7	2,318	0.30%
2020/03/10	45	83.08	44	84.10	84.80	1	2,212	0.05%
2020/03/09	6	80.67	11	82.51	80.50	-5	2,122	-0.24%
2020/03/06	2	86.60	2	86.35	86.60	0	2,081	0.00%
2020/03/05	26.1	84.38	26	84.28	86.60	0	2,040	0.00%
2020/03/04	4	80.62	13.1	80.84	80.80	-9	1,912	-0.47%
2020/03/03	3	79.03	10	77.74	79.70	-7	1,822	-0.38%
2020/03/02	90	72.87	116	72.51	72.50	-26	1,741	-1.49%	大賣/
2020/02/27	20	68.16	17	68.35	68.40	3	1,562	0.19%
2020/02/21	0	0.00	1	63.10	62.90	-1	1,711	-0.06%
2020/02/19	1	63.20	0	0.00	63.70	1	2,301	0.04%
2020/02/18	0	0.00	1	63.50	63.20	-1	2,383	-0.04%
2020/02/17	3	63.47	0	0.00	63.60	3	2,421	0.12%
2020/02/14	0	0.00	5	64.40	64.10	-5	2,468	-0.20%
2020/02/13	1	62.70	0	0.00	61.80	1	2,674	0.04%
2020/02/10	0	0.00	22	60.00	62.00	-22	2,806	-0.78%
2020/02/06	3	63.33	0	0.00	63.10	3	2,969	0.10%
2020/02/04	1	61.30	0	0.00	61.40	1	3,167	0.03%
2020/01/31	0	0.00	1	62.10	62.20	-1	3,466	-0.03%
2020/01/30	4	62.93	3	62.10	62.10	1	3,466	0.03%
2020/01/20	0	0.00	14	69.00	68.90	-14	3,438	-0.41%
2020/01/17	1	69.20	3	69.93	68.40	-2	3,459	-0.06%
2020/01/16	0	0.00	4	69.00	68.90	-4	3,441	-0.12%
2020/01/14	0	0.00	2	67.40	67.20	-2	3,395	-0.06%
2020/01/13	2	65.80	0	0.00	66.80	2	3,390	0.06%
2020/01/08	0	0.00	2	67.00	65.50	-2	3,356	-0.06%
2020/01/06	12	65.90	0	0.00	65.20	12	3,343	0.36%
2020/01/03	11	67.68	0	0.00	67.60	11	3,353	0.33%
2020/01/02	0	0.00	1	68.30	68.50	-1	3,364	-0.03%
2019/12/31	0	0.00	1	68.10	67.60	-1	3,369	-0.03%
2019/12/27	18	67.66	0	0.00	67.50	18	3,366	0.53%
2019/12/26	0	0.00	1	67.80	68.00	-1	3,355	-0.03%
2019/12/24	7	65.56	0	0.00	65.90	7	3,342	0.21%
2019/12/19	0	0.00	1	66.30	66.00	-1	3,330	-0.03%
2019/12/18	0	0.00	2	65.80	65.70	-2	3,326	-0.06%
2019/12/13	0	0.00	14	64.76	64.20	-14	3,349	-0.42%
2019/12/12	1	65.90	7	66.00	65.90	-6	3,334	-0.18%
2019/12/11	32	66.39	47	65.97	65.80	-15	3,334	-0.45%
2019/12/10	2	69.15	3	69.50	69.80	-1	3,269	-0.03%
2019/12/09	2	68.55	4	69.25	69.90	-2	3,283	-0.06%
2019/12/06	1	66.50	1	66.80	67.00	0	3,272	0.00%
2019/12/05	4	66.38	14	66.21	66.10	-10	3,275	-0.31%
2019/12/04	13	67.75	2	67.40	67.00	11	3,287	0.33%
2019/12/03	0	0.00	1	67.10	66.80	-1	3,329	-0.03%
2019/12/02	6	66.95	1	65.10	67.00	5	3,344	0.15%
2019/11/29	4	66.33	3	66.97	66.20	1	3,427	0.03%
2019/11/28	47	67.50	32	67.23	67.00	15	3,411	0.44%
2019/11/27	2	69.55	0	0.00	69.40	2	3,369	0.06%
2019/11/26	11	69.23	11	69.61	69.70	0	3,345	0.00%
2019/11/25	28	70.67	4	71.43	69.70	24	3,334	0.72%
2019/11/22	5	70.52	12	70.46	70.70	-7	3,288	-0.21%
2019/11/21	17	69.89	5	68.76	70.40	12	3,231	0.37%
2019/11/20	8	68.01	6	68.58	67.60	2	3,147	0.06%
2019/11/19	71.1	71.25	62.1	71.49	69.40	9	3,091	0.29%
2019/11/18	7	66.64	26	68.01	69.70	-19	2,685	-0.71%
2019/11/15	6	63.82	9	64.35	63.40	-3	2,513	-0.12%
2019/11/14	1	63.10	1	62.30	62.80	0	2,441	0.00%
2019/11/13	3	63.63	3.1	63.40	63.00	-0.1	2,405	0.00%
2019/11/12	46	63.75	54	63.94	63.80	-8	2,360	-0.34%
2019/11/11	1.1	61.15	0	0.00	61.40	1.1	2,139	0.05%
2019/11/08	0.1	60.30	2	60.00	60.40	-2	2,086	-0.09%
2019/11/07	6	59.70	1	59.80	59.20	5	2,075	0.24%
2019/11/06	8	60.45	1	61.00	60.70	7	2,016	0.35%
2019/11/05	31.1	62.38	30	62.17	62.00	1.1	1,992	0.05%
2019/11/04	6	59.80	14	59.76	61.30	-8	1,890	-0.42%
2019/11/01	11	58.79	8	58.88	58.10	3	1,802	0.17%
2019/10/31	47	59.55	43	59.60	58.00	4	1,785	0.22%
2019/10/30	0	0.00	35	57.91	58.00	-35	1,587	-2.20%
2019/10/28	1	55.90	1	56.50	56.50	0	1,579	0.00%
2019/10/25	1	56.80	1	56.80	56.50	0	1,638	0.00%
2019/10/24	0	0.00	22	55.87	56.70	-22	1,633	-1.35%
2019/10/22	0	0.00	4	55.70	55.60	-4	1,786	-0.22%
2019/10/17	0	0.00	1	54.20	54.80	-1	1,798	-0.06%
2019/10/16	1	53.70	2	53.50	54.00	-1	1,809	-0.06%
2019/10/09	21	53.50	5	53.18	53.30	16	1,966	0.81%
2019/10/08	6	55.15	5	55.44	55.10	1	1,962	0.05%
2019/10/07	4	57.25	0	0.00	56.90	4	1,953	0.20%
2019/10/02	0	0.00	2	57.20	56.70	-2	2,056	-0.10%
2019/09/27	20	55.20	0	0.00	55.20	20	2,049	0.98%
2019/09/26	6	56.63	1	56.50	56.20	5	2,065	0.24%
2019/09/25	0	0.00	2	55.30	56.10	-2	2,092	-0.10%
2019/09/24	20	55.80	0	0.00	56.00	20	2,167	0.92%
2019/09/23	0	0.00	5	56.50	55.80	-5	2,172	-0.23%
2019/09/20	10	56.36	0	0.00	56.20	10	2,173	0.46%
2019/09/19	7	56.47	5	56.80	55.90	2	2,166	0.09%
2019/09/18	1	55.30	1	54.60	55.30	0	2,151	0.00%
2019/09/12	0	0.00	4	57.38	56.80	-4	2,158	-0.19%
2019/09/11	8	57.36	0	0.00	56.80	8	2,178	0.37%
2019/09/10	7	56.46	7	56.86	57.30	0	2,193	0.00%
2019/09/09	0	0.00	0.3	59.10	59.40	-0.3	2,164	-0.01%
2019/09/06	12	59.69	12	58.52	58.50	0	2,182	0.00%
2019/09/05	1	58.90	1	58.50	59.10	0	2,181	0.00%
2019/09/04	0	0.00	4	57.60	57.90	-4	2,208	-0.18%
2019/09/03	21	58.73	31	58.46	56.90	-10	2,296	-0.44%
2019/09/02	4	55.40	3	54.43	55.00	1	2,209	0.05%
2019/08/30	3	55.10	6	55.13	54.30	-3	2,233	-0.13%
2019/08/29	0	0.00	2	54.65	54.60	-2	2,219	-0.09%
2019/08/28	6	54.90	1	53.30	54.00	5	2,229	0.22%
2019/08/27	3	55.33	5	55.40	55.60	-2	2,228	-0.09%
2019/08/26	1.1	53.86	1	54.50	54.00	0.1	2,225	0.00%
2019/08/23	1	56.41	0	0.00	55.80	1	2,231	0.04%
2019/08/22	6	56.40	48.1	56.64	56.30	-42.1	2,238	-1.88%
2019/08/21	3	55.10	1	55.00	55.40	2	2,228	0.09%
2019/08/20	0	0.00	2	55.20	55.10	-2	2,238	-0.09%
2019/08/19	2	55.00	5	54.52	55.00	-3	2,241	-0.13%
2019/08/16	1	53.20	1	53.60	53.20	0	2,250	0.00%
2019/08/15	5	52.36	0	0.00	52.50	5	2,301	0.22%
2019/08/14	1	53.70	1	53.70	53.20	0	2,375	0.00%
2019/08/12	1	53.00	0	0.00	53.20	1	2,441	0.04%
2019/08/08	4	53.51	1	53.20	53.80	3	2,452	0.12%
2019/08/07	2	52.15	1	52.57	52.00	1	2,465	0.04%
2019/08/06	3	51.67	0	0.00	51.40	3	2,505	0.12%
2019/08/05	46	53.11	1	55.60	52.00	45	2,501	1.80%
2019/08/02	1	56.80	32	57.60	56.80	-31	2,508	-1.24%
2019/08/01	7	58.23	4	58.83	59.40	3	2,548	0.12%
2019/07/31	2	58.50	2	58.00	58.80	0	2,641	0.00%
2019/07/30	3	57.37	3	57.60	57.90	0	2,818	0.00%
2019/07/29	4	59.33	32.2	58.44	59.40	-28.2	2,895	-0.97%
2019/07/26	6	56.85	2	57.85	57.50	4	2,993	0.13%
2019/07/25	24	57.83	29	58.50	57.30	-5	2,998	-0.17%
2019/07/24	2	56.80	3	56.17	56.80	-1	2,853	-0.04%
2019/07/23	27	55.86	41	55.23	55.10	-14	2,853	-0.49%
2019/07/22	9	55.00	2	55.10	55.10	7	2,851	0.25%
2019/07/19	13	55.72	3	55.80	55.70	10	2,864	0.35%
2019/07/18	9	56.04	0	0.00	55.80	9	2,866	0.31%
2019/07/17	95	56.54	1	56.00	56.90	94	2,884	3.26%
2019/07/16	47	57.64	94	58.55	55.80	-47	2,878	-1.63%
2019/07/15	0	0.00	2	56.00	55.80	-2	2,758	-0.07%
2019/07/12	1	56.10	1	57.00	55.80	0	2,765	0.00%
2019/07/11	1	55.60	2	56.45	56.30	-1	2,759	-0.04%
2019/07/10	2	56.00	2	55.75	56.20	0	2,787	0.00%
2019/07/09	3	55.47	7	55.31	55.80	-4	2,790	-0.14%
2019/07/08	0	0.00	1	57.30	57.60	-1	2,751	-0.04%
2019/07/05	6	56.20	1	56.30	56.30	5	2,772	0.18%
2019/07/04	1	56.00	1	56.20	55.90	0	2,787	0.00%
2019/07/03	2	55.60	5	55.74	56.10	-3	2,828	-0.11%
2019/07/02	0	0.00	1	55.90	55.40	-1	2,817	-0.04%
2019/07/01	2	55.25	2	54.25	56.00	0	2,799	0.00%
2019/06/27	1	53.00	1	53.20	53.00	0	2,763	0.00%
2019/06/26	0	0.00	1	52.30	52.60	-1	2,869	-0.03%
2019/06/25	2	52.40	0	0.00	52.10	2	2,918	0.07%
2019/06/21	14	53.87	3	54.40	53.30	11	2,950	0.37%
2019/06/20	5	53.92	4	54.08	54.30	1	2,966	0.03%
2019/06/19	5	53.60	5	53.56	53.60	0	2,999	0.00%
2019/06/18	12	53.68	13	53.82	52.60	-1	3,011	-0.03%
2019/06/17	4	52.98	5	53.64	53.10	-1	2,997	-0.03%
2019/06/14	6	53.47	5	54.12	54.00	1	3,091	0.03%
2019/06/13	4	54.00	33	53.26	54.30	-29	3,127	-0.93%
2019/06/12	26	53.71	25	53.69	52.90	1	3,266	0.03%
2019/06/11	14	52.62	9	52.09	53.00	5	3,239	0.15%
2019/06/10	3	48.33	3	48.60	48.20	0	3,180	0.00%
2019/06/06	3	48.23	2	48.15	48.00	1	3,316	0.03%
2019/06/05	2.1	47.32	2	48.08	47.25	0.1	3,329	0.00%
2019/06/04	2	47.35	1.1	48.18	47.20	1	3,440	0.03%
2019/06/03	2	47.73	2	47.93	47.90	0	3,497	0.00%
2019/05/31	1	47.40	0	0.00	47.40	1	3,487	0.03%
2019/05/30	2	47.55	1	48.25	47.55	1	3,485	0.03%
2019/05/29	1	48.20	2	48.13	48.15	-1	3,504	-0.03%
2019/05/28	14	47.95	3	47.20	48.00	11	3,492	0.31%
2019/05/27	2	46.05	2	46.20	46.15	0	3,475	0.00%
2019/05/24	4	46.89	4	47.31	46.30	0	3,473	0.00%
2019/05/23	2	46.58	3	45.52	47.25	-1	3,457	-0.03%
2019/05/22	3	46.67	7	46.96	46.30	-4	3,449	-0.12%
2019/05/21	11	45.94	10	46.01	47.00	1	3,416	0.03%
2019/05/20	2	43.68	3	44.17	42.75	-1	3,348	-0.03%
2019/05/17	6	45.32	1	44.60	44.95	5	3,325	0.15%
2019/05/16	0	0.00	1	48.15	47.10	-1	3,355	-0.03%
2019/05/15	1	49.00	1	49.20	49.00	0	3,342	0.00%
2019/05/14	8	48.38	2	47.73	48.40	6	3,324	0.18%
2019/05/13	1	50.00	0	0.00	49.80	1	3,276	0.03%
2019/05/10	40	51.11	0	0.00	51.60	40	3,263	1.23%
2019/05/09	1	54.00	0	0.00	53.10	1	3,187	0.03%
2019/05/08	20	57.03	16	56.09	56.50	4	3,103	0.13%
2019/05/07	20.2	59.54	23.1	59.48	58.70	-3	2,964	-0.10%
2019/05/06	4	55.73	4	56.70	56.80	0	2,777	0.00%
2019/05/03	91.1	55.59	151.1	55.47	55.90	-60	2,634	-2.28%	大賣/
2019/05/02	0	0.00	6	52.30	52.50	-6	2,474	-0.24%
2019/04/30	18	49.03	0	0.00	49.90	18	2,447	0.74%
2019/04/29	1	49.30	1	49.90	48.70	0	2,448	0.00%
2019/04/25	3	52.57	2	52.20	52.20	1	2,448	0.04%
2019/04/22	5	52.40	0	0.00	53.40	5	2,451	0.20%
2019/04/16	5	52.26	3	52.87	53.40	2	2,424	0.08%
2019/04/15	0	0.00	5	50.20	51.10	-5	2,418	-0.21%
2019/04/11	7	52.20	2	51.80	51.80	5	2,397	0.21%
2019/04/10	1	51.00	0	0.00	49.25	1	2,321	0.04%
2019/04/03	1	53.20	0	0.00	53.00	1	2,213	0.05%
2019/04/01	1	54.40	1	52.60	52.80	0	2,166	0.00%
2019/03/29	21	54.26	24	54.03	53.70	-3	2,134	-0.14%
2019/03/28	1	51.40	6	51.30	51.00	-5	2,020	-0.25%
2019/03/26	2	54.20	2	53.20	53.00	0	1,947	0.00%
2019/03/25	1	52.20	0	0.00	52.40	1	1,913	0.05%
2019/03/22	14	57.26	13	56.08	55.50	1	1,869	0.05%
2019/03/21	0	0.00	1	55.20	55.60	-1	1,811	-0.06%
2019/03/20	1	55.30	0	0.00	56.00	1	1,767	0.06%
2019/03/19	10	55.50	7	55.46	55.20	3	1,712	0.18%
2019/03/18	1	53.30	1	53.50	53.70	0	1,596	0.00%
2019/03/15	19.1	52.46	20.2	52.91	54.20	-1	1,518	-0.07%
2019/03/14	9	49.52	3	49.67	49.60	6	1,339	0.45%
2019/03/13	3	48.28	3	47.73	48.65	0	1,274	0.00%
2019/03/12	23	49.63	21	49.45	47.00	2	1,217	0.16%
2019/03/11	4	48.63	5	48.11	47.80	-1	1,060	-0.09%
2019/03/08	21.2	48.35	19.2	48.54	48.90	2	1,014	0.19%
2019/03/07	15	45.71	17	46.19	46.35	-2	888	-0.23%
2019/03/05	2	43.35	3	43.65	43.00	-1	812	-0.12%
2019/03/04	25	43.92	23	43.82	43.60	2	798	0.25%
2019/02/27	1	41.20	0	0.00	41.20	1	759	0.13%
2019/02/21	0	0.00	2	41.35	41.60	-2	726	-0.28%
2019/02/20	0	0.00	2	42.00	41.75	-2	709	-0.28%
2019/02/18	0	0.00	2	41.05	41.65	-2	674	-0.30%
2019/02/15	2	41.45	0	0.00	41.20	2	655	0.30%
2019/02/14	2	37.85	1	39.00	39.00	1	583	0.17%
2019/02/13	2	37.80	0	0.00	37.55	2	571	0.35%
2019/02/12	1	38.55	1	38.90	38.40	0	555	0.00%
2019/02/11	1	38.45	0	0.00	38.95	1	546	0.18%
2019/01/28	1	37.00	1	36.95	36.70	0	514	0.00%
2019/01/23	1	36.80	1	36.00	36.30	0	517	0.00%
2019/01/22	2	37.25	2	36.85	36.75	0	505	0.00%
2019/01/18	3	37.15	3	36.23	36.60	0	491	0.00%
2019/01/17	4	37.65	4	37.30	36.80	0	481	0.00%
2019/01/16	2	37.20	2	36.70	37.00	0	457	0.00%
2019/01/15	3	36.05	3	36.70	36.40	0	424	0.00%
2019/01/14	2	35.75	2	35.65	35.80	0	398	0.00%
2019/01/11	3	35.15	3	35.25	35.00	0	374	0.00%
2019/01/08	1	35.00	0	0.00	35.00	1	337	0.30%
2019/01/07	1	33.50	8	33.89	34.70	-7	319	-2.19%
2019/01/04	9	33.00	4	32.15	33.30	5	275	1.82%
2019/01/02	0	0.00	1	30.50	30.45	-1	258	-0.39%
2018/12/26	0	0.00	2	29.15	29.00	-2	261	-0.76%
2018/12/19	0	0.00	9	29.38	29.20	-9	277	-3.24%
2018/11/22	0	0.00	2	30.45	30.25	-2	294	-0.68%
2018/11/19	2	30.60	0	0.00	30.60	2	305	0.66%
2018/11/16	0	0.00	1	30.00	30.00	-1	310	-0.32%
2018/11/14	1	29.00	0	0.00	28.95	1	304	0.33%
2018/11/07	1	29.10	0	0.00	29.40	1	294	0.34%
2018/10/16	0	0.00	6	29.53	29.40	-6	360	-1.67%
2018/10/15	3	29.10	0	0.00	29.60	3	358	0.84%
2018/10/12	3	27.30	0	0.00	28.60	3	353	0.85%
2018/10/11	0	0.00	5	26.70	26.95	-5	346	-1.44%
2018/09/28	1	30.10	0	0.00	30.20	1	327	0.31%
2018/09/13	0	0.00	7	30.69	31.25	-7	346	-2.02%
2018/09/11	2	30.75	0	0.00	30.85	2	351	0.57%
2018/08/31	1	35.20	1	35.30	35.25	0	401	0.00%
2018/08/28	1	34.20	0	0.00	34.30	1	414	0.24%
2018/08/17	1	34.85	0	0.00	34.80	1	433	0.23%
2018/08/08	0	0.00	3	36.73	36.70	-3	448	-0.67%
2018/08/03	4	37.26	0	0.00	38.30	4	470	0.85%
2018/07/25	0	0.00	1	37.05	36.85	-1	461	-0.22%
2018/07/24	0	0.00	2	36.95	36.90	-2	466	-0.43%
2018/07/23	0	0.00	4	37.06	37.00	-4	475	-0.84%
2018/07/18	0	0.00	6	38.00	38.60	-6	531	-1.13%
2018/07/16	0	0.00	3	38.95	38.85	-3	593	-0.51%
2018/06/28	4	40.04	0	0.00	40.00	4	884	0.45%
2018/06/27	5	40.50	0	0.00	40.50	5	937	0.53%
2018/06/22	3	41.50	0	0.00	41.35	3	1,252	0.24%
2018/06/15	0	0.00	0.3	44.00	44.00	-0.3	1,340	-0.02%
2018/06/11	0	0.00	1	44.50	44.40	-1	1,446	-0.07%
2018/06/08	0	0.00	1	43.10	42.85	-1	1,501	-0.07%
2018/05/29	3	43.53	0	0.00	43.40	3	1,613	0.19%
2018/05/21	0	0.00	2	42.13	42.70	-2	1,981	-0.10%
2018/05/16	1	40.35	0	0.00	40.55	1	2,077	0.05%
2018/05/14	9	40.92	0	0.00	41.10	9	2,158	0.42%
2018/05/11	2	42.00	0	0.00	40.20	2	2,252	0.09%
2018/05/10	1	42.40	1	43.00	42.35	0	2,284	0.00%
2018/05/08	1	44.05	0	0.00	43.95	1	2,281	0.04%
2018/05/07	1	44.45	0	0.00	44.45	1	2,280	0.04%
2018/04/26	0	0.00	2	44.90	44.00	-2	2,256	-0.09%
2018/04/24	1	44.25	0	0.00	44.15	1	2,250	0.04%
2018/04/13	2	48.00	10	47.83	48.10	-8	2,048	-0.39%
2018/04/11	15.2	49.09	5.2	48.54	49.50	10	2,025	0.49%
2018/04/02	0.2	47.10	0.6	47.10	47.30	-0.4	1,932	-0.02%
2018/03/31	1	46.00	1	45.80	46.40	0	1,911	0.00%
2018/03/30	2.1	46.79	5	46.95	45.45	-2.9	1,896	-0.15%
2018/03/29	19.5	45.86	12.4	46.28	46.30	7.1	1,842	0.38%
2018/03/28	60.4	43.08	61.4	43.16	43.85	-1	1,726	-0.06%
2018/03/27	0.4	40.50	5.5	40.32	40.50	-5.1	1,574	-0.32%
2018/03/26	5.5	39.43	2.4	39.70	39.90	3.1	1,521	0.20%
2018/03/23	1	37.40	0	0.00	37.45	1	1,446	0.07%
2018/03/22	2	38.40	0	0.00	37.55	2	1,438	0.14%
2018/03/21	1	37.95	0	0.00	37.80	1	1,429	0.07%
2018/03/16	3.1	38.31	0	0.00	38.10	3.1	1,396	0.22%
2018/03/15	5.3	38.93	10.3	38.22	39.60	-5	1,340	-0.37%
2018/03/14	2	37.95	2	38.03	37.25	0	1,281	0.00%
2018/03/13	0.3	37.55	3.3	36.71	37.60	-3	1,213	-0.25%
2018/03/06	2	34.80	0	0.00	34.90	2	1,158	0.17%
2018/03/05	0.1	35.50	0	0.00	35.50	0.1	1,154	0.01%
2018/02/27	1	37.25	0	0.00	35.70	1	1,136	0.09%
2018/02/26	5	37.13	2	37.83	37.00	3	1,106	0.27%
2018/02/23	16	36.85	16	36.70	36.90	0	1,033	0.00%
2018/02/22	3	36.85	13	36.77	35.20	-10	968	-1.03%
2018/02/21	46.2	36.04	38	36.18	36.10	8.2	861	0.95%
2018/02/12	1	34.10	0	0.00	33.60	1	759	0.13%
2018/02/07	0	0.00	8	32.62	33.00	-8	674	-1.19%
2018/02/06	0	0.00	11	32.70	31.15	-11	643	-1.71%
2018/02/05	11	33.62	3	34.45	33.85	8	628	1.27%
2018/02/02	5	32.86	1	32.85	33.05	4	541	0.74%
2018/01/29	0	0.00	1	31.80	31.70	-1	542	-0.18%
2018/01/22	2	31.70	1	31.25	31.40	1	690	0.14%
2018/01/05	1	32.80	0	0.00	32.60	1	1,329	0.08%