閎康 (3587)-富邦-仁愛券商分點個股進出

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

閎康

(3587)

可現股當沖

股價
254.5
漲跌
▼1.0
漲幅
-0.39%
成交量
138張
產業
上櫃其他電子類股
417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

閎康 (3587)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/12/11	0	0.00	2	255.25	254.50	-2	637	-0.31%
2024/12/10	1	256.51	2	257.00	255.50	-1	642	-0.15%
2024/12/09	1	257.00	0	0.00	256.00	1	650	0.15%
2024/12/06	11	259.77	1	258.50	258.50	10	652	1.53%
2024/12/05	0	263.75	0	0.00	262.00	0	654	0.01%
2024/12/04	1	261.50	1	261.50	262.00	0	659	0.00%
2024/12/03	3	260.50	0	0.00	260.50	3	676	0.44%
2024/12/02	1	257.50	0	0.00	257.00	1	682	0.15%
2024/11/29	1	254.00	0	0.00	256.00	1	691	0.14%
2024/11/28	1	251.00	1	253.50	254.00	0	713	0.00%
2024/11/27	1	255.52	0	0.00	254.50	1	725	0.14%
2024/11/26	4	259.50	0	0.00	260.50	4	746	0.54%
2024/11/22	0.1	260.00	0	0.00	258.00	0.1	788	0.01%
2024/11/19	0.1	253.30	5	257.70	260.00	-5	883	-0.56%
2024/11/18	11	252.55	1	251.00	251.00	10	919	1.09%
2024/11/15	0.1	262.50	0.1	258.00	259.50	0	932	0.00%
2024/11/14	4	253.87	1	260.00	258.50	3	952	0.32%
2024/11/13	4	257.00	0	0.00	258.00	4	950	0.42%
2024/11/12	5.2	258.11	1	256.50	257.00	4.2	960	0.44%
2024/11/11	5	262.40	1	263.50	263.50	4	961	0.42%
2024/11/08	12	267.34	1.6	271.13	266.50	10.4	970	1.07%
2024/11/07	6	270.75	2	272.00	269.50	4	972	0.41%
2024/11/06	6	268.83	0	0.00	269.50	6	972	0.62%
2024/11/05	14.2	267.28	0	0.00	264.50	14.2	975	1.45%
2024/11/04	3.2	270.98	0	0.00	268.00	3.2	979	0.32%
2024/11/01	3.1	267.35	1	267.50	268.00	2.1	982	0.21%
2024/10/30	0	274.50	0	0.00	271.50	0	978	0.00%
2024/10/29	2.1	273.05	0.4	273.00	273.50	1.7	980	0.18%
2024/10/28	8.1	275.83	3	276.83	276.00	5.1	979	0.52%
2024/10/25	1	281.99	2	282.25	281.00	-1	985	-0.10%
2024/10/24	11.1	283.17	1	282.50	281.00	10.1	993	1.02%
2024/10/23	4.1	291.60	16	293.34	287.50	-11.9	990	-1.20%
2024/10/22	4.4	289.16	0	0.00	285.50	4.4	982	0.45%
2024/10/21	0.2	290.00	31.2	290.84	290.50	-31	980	-3.16%
2024/10/18	0	0.00	2.5	277.70	277.00	-2.5	951	-0.26%
2024/10/17	0	274.00	2	275.25	274.00	-2	951	-0.21%
2024/10/16	2.1	271.03	0	0.00	271.50	2.1	944	0.22%
2024/10/15	3	277.83	2	281.00	277.00	1	933	0.11%
2024/10/14	0	0.00	3	278.17	277.00	-3	931	-0.32%
2024/10/09	7	281.28	29	282.22	275.00	-22	952	-2.31%
2024/10/08	5.5	285.68	2	283.00	282.00	3.5	949	0.37%
2024/10/07	2	284.25	25.1	286.04	286.00	-23.1	953	-2.42%
2024/10/04	0	0.00	2	277.50	276.50	-2	955	-0.21%
2024/10/01	3	274.00	1	275.00	276.50	2	976	0.20%
2024/09/30	0	0.00	1	272.00	269.50	-1	983	-0.10%
2024/09/26	0	0.00	3	275.83	275.00	-3	1,006	-0.30%
2024/09/24	0.2	272.50	0	0.00	271.00	0.2	1,111	0.02%
2024/09/23	8	271.69	3.2	270.23	270.00	4.8	1,104	0.43%
2024/09/20	8.2	276.61	2	282.50	276.50	6.2	1,086	0.57%
2024/09/19	7.4	277.71	2.1	277.26	277.00	5.3	1,066	0.50%
2024/09/18	0	282.00	13.1	276.77	273.00	-13.1	1,057	-1.24%
2024/09/16	2	263.75	0	0.00	263.00	2	1,030	0.19%
2024/09/13	3.1	259.92	1	262.50	260.00	2.1	1,012	0.21%
2024/09/12	2	266.75	1	266.00	265.50	1	990	0.10%
2024/09/11	1	263.50	0	0.00	265.50	1	974	0.10%
2024/09/10	3.1	263.15	1	262.50	258.00	2.1	976	0.22%
2024/09/09	2	265.01	1	264.50	264.00	1	973	0.10%
2024/09/06	1	272.00	2	270.00	269.50	-1	977	-0.10%
2024/09/05	3.1	270.49	1	266.55	265.50	2.1	976	0.21%
2024/09/04	4.1	266.07	3	270.67	270.00	1.1	973	0.11%
2024/09/03	12	282.37	1.5	284.01	281.00	10.5	963	1.09%
2024/09/02	2	289.28	2	289.50	287.50	0	956	0.00%
2024/08/30	18	287.53	3	287.83	286.00	15	954	1.57%
2024/08/29	11	290.83	1.2	292.19	290.50	9.9	934	1.05%
2024/08/28	3.1	294.29	2	292.75	291.00	1.1	924	0.12%
2024/08/27	1	293.50	43	293.42	293.50	-42	926	-4.54%
2024/08/26	4	289.13	1.1	287.13	285.00	2.9	907	0.32%
2024/08/23	2	290.37	40.4	291.83	292.50	-38.4	892	-4.30%
2024/08/22	22	282.39	10.1	294.38	282.00	11.9	870	1.37%
2024/08/21	1	285.51	11	290.27	289.00	-10	873	-1.14%
2024/08/20	1.2	286.91	48	291.04	284.00	-46.9	855	-5.47%
2024/08/19	9.1	280.32	2	283.46	280.00	7.1	843	0.84%
2024/08/16	6	281.50	11	284.91	285.00	-5	828	-0.60%
2024/08/15	6	278.68	0.1	282.00	277.00	6	814	0.73%
2024/08/14	2.1	284.92	6.2	280.68	277.50	-4.1	809	-0.50%
2024/08/13	1	278.00	0.1	281.50	279.50	1	803	0.12%
2024/08/12	0	281.50	2.1	281.15	278.50	-2.1	803	-0.26%
2024/08/09	0	0.00	0.7	270.19	269.50	-0.7	797	-0.09%
2024/08/08	1	248.00	1	251.00	251.00	0	793	0.00%
2024/08/07	0	249.00	0.4	253.75	252.50	-0.4	804	-0.05%
2024/08/06	0.4	243.25	0	0.00	243.00	0.4	815	0.05%
2024/08/05	3	246.09	13	241.81	239.50	-10	814	-1.22%
2024/08/01	15	264.67	0	0.00	267.50	15	861	1.74%
2024/07/31	0.2	271.00	0	0.00	266.00	0.2	913	0.02%
2024/07/30	0.2	271.00	1	270.50	270.50	-0.8	919	-0.09%
2024/07/29	2	260.05	4.1	267.02	265.00	-2.1	917	-0.23%
2024/07/26	2.5	254.76	2	256.75	259.50	0.5	915	0.05%
2024/07/23	0.1	255.50	1.2	258.50	263.00	-1.2	925	-0.12%
2024/07/22	2.3	254.05	0	0.00	253.00	2.3	938	0.25%
2024/07/19	2.1	265.31	1	267.50	265.00	1.1	948	0.12%
2024/07/18	1.4	264.70	11	269.77	270.50	-9.6	981	-0.98%
2024/07/17	1.1	274.55	5	274.30	273.50	-3.9	1,007	-0.39%
2024/07/16	1	275.00	0	0.00	274.00	1	1,033	0.10%
2024/07/15	2.1	276.00	0	0.00	276.00	2.1	1,075	0.19%
2024/07/12	36.1	276.30	13	276.00	275.50	23.1	1,136	2.03%
2024/07/11	10	286.95	17	288.38	290.00	-7	1,196	-0.58%
2024/07/10	1	285.00	1	282.50	282.50	0	1,203	0.00%
2024/07/09	16.1	282.38	3	282.17	283.00	13.1	1,224	1.07%
2024/07/08	4	290.50	4.3	288.92	288.00	-0.3	1,247	-0.02%
2024/07/05	3	294.17	0.1	294.64	296.50	2.9	1,242	0.24%
2024/07/04	2	283.50	1.2	290.47	284.00	0.8	1,233	0.07%
2024/07/03	7	288.14	3	289.34	287.50	4	1,271	0.31%
2024/07/02	1.4	291.04	2.1	292.26	292.00	-0.7	1,289	-0.06%
2024/07/01	3.3	296.28	9	298.55	291.00	-5.7	1,313	-0.43%
2024/06/28	4.1	283.71	55.2	287.34	289.00	-51.1	1,324	-3.85%
2024/06/27	0	0.00	2	268.00	266.50	-2	1,283	-0.16%
2024/06/26	1	269.50	3	271.00	272.00	-2	1,285	-0.16%
2024/06/25	12	257.54	1	263.54	268.50	11	1,288	0.85%
2024/06/24	23.1	263.44	3	265.67	263.00	20.1	1,287	1.56%
2024/06/21	31.1	270.15	0	0.00	269.50	31.1	1,303	2.38%
2024/06/20	3	273.00	0	0.00	273.00	3	1,306	0.23%
2024/06/19	16	272.50	1	273.00	272.50	15	1,307	1.15%
2024/06/18	3	273.50	0	0.00	273.00	3	1,319	0.23%
2024/06/14	0.1	272.00	0	273.50	270.50	0.1	1,329	0.01%
2024/06/13	1	272.50	0	0.00	273.50	1	1,335	0.07%
2024/06/12	0	0.00	1	273.00	273.00	-1	1,339	-0.07%
2024/06/11	1	269.50	0	0.00	270.00	1	1,349	0.07%
2024/06/07	2	275.50	1	277.00	273.00	1	1,374	0.07%
2024/06/06	2	272.25	0	0.00	273.00	2	1,386	0.14%
2024/06/05	6	270.42	1	270.50	271.50	5	1,395	0.36%
2024/06/04	1.1	273.05	2	274.25	273.00	-1	1,491	-0.06%
2024/06/03	10.1	273.16	5	273.00	273.50	5.1	1,524	0.33%
2024/05/31	1.1	272.48	4	272.50	277.00	-3	1,546	-0.19%
2024/05/30	0.1	273.00	0	0.00	271.50	0.1	1,570	0.01%
2024/05/29	10	275.25	0	0.00	276.50	10	1,639	0.61%
2024/05/28	26	275.77	0	0.00	276.00	26	1,656	1.57%
2024/05/27	1	283.35	20.1	280.08	280.00	-19.1	1,656	-1.15%
2024/05/24	21	270.40	0	0.00	270.00	21	1,649	1.27%
2024/05/23	18	274.81	6.6	276.29	277.00	11.4	1,655	0.69%
2024/05/22	0	268.00	0	0.00	268.00	0	1,712	0.00%
2024/05/20	1	266.00	0	0.00	265.00	1	1,764	0.06%
2024/05/17	1	270.47	6	266.92	270.50	-5	1,791	-0.28%
2024/05/16	1	267.50	2	267.75	267.50	-1	1,838	-0.05%
2024/05/15	7.8	264.19	2	262.75	263.50	5.8	1,931	0.30%
2024/05/14	0	0.00	1.1	257.18	258.00	-1.1	1,963	-0.06%
2024/05/13	3	254.67	2	254.54	252.00	1	1,977	0.05%
2024/05/10	5.3	259.37	1	266.00	256.50	4.3	1,999	0.21%
2024/05/09	2.1	266.00	1.2	267.59	263.50	0.9	1,989	0.04%
2024/05/08	6	264.00	4	264.13	266.50	2	1,994	0.10%
2024/05/07	13.3	266.18	2	268.00	263.00	11.3	2,010	0.56%
2024/05/06	29.5	279.19	12.1	280.62	272.00	17.4	1,986	0.88%
2024/05/03	3	298.33	3	297.67	295.50	0	1,937	0.00%
2024/05/02	4	293.27	2	292.75	295.00	2	1,959	0.10%
2024/04/30	1	294.00	3	292.18	294.00	-2	1,970	-0.10%
2024/04/29	2	298.75	3	297.50	296.00	-1	1,980	-0.05%
2024/04/26	8	300.13	2	303.00	297.00	6	1,993	0.30%
2024/04/25	3	301.81	3	297.67	295.00	0	2,033	0.00%
2024/04/24	10	308.40	9.1	308.97	304.00	1	2,115	0.05%
2024/04/23	2	299.25	10	295.90	299.00	-8	2,163	-0.37%
2024/04/22	8.1	290.23	2.3	290.71	280.00	5.8	2,290	0.25%
2024/04/19	6.4	297.95	13.1	299.44	297.00	-6.7	2,308	-0.29%
2024/04/18	15	319.77	4	321.12	311.00	11	2,270	0.48%
2024/04/17	0.1	311.13	17.7	316.76	316.50	-17.6	2,211	-0.80%
2024/04/16	2.3	297.30	2.3	297.58	302.50	0	2,156	0.00%
2024/04/15	3.1	306.42	5	306.20	304.00	-1.9	2,166	-0.09%
2024/04/12	2.2	309.31	5	308.50	309.50	-2.8	2,154	-0.13%
2024/04/11	1.1	298.09	1.1	301.84	297.00	0	2,121	0.00%
2024/04/10	2	297.50	2.2	301.79	300.00	-0.2	2,130	-0.01%
2024/04/09	9	303.33	9	309.99	298.00	0	2,113	0.00%
2024/04/08	7	300.00	6.1	302.58	301.00	0.9	2,060	0.04%
2024/04/03	8.1	298.50	48.4	297.45	298.50	-40.3	2,033	-1.98%
2024/04/02	11.1	291.73	152.2	292.77	297.00	-141	1,988	-7.09%	大賣/鉅額交易
2024/04/01	1	279.88	29	281.31	280.00	-28	1,925	-1.45%
2024/03/29	25	268.60	2	269.50	268.00	23	1,903	1.21%
2024/03/28	8	270.38	1	270.07	270.00	7	1,899	0.37%
2024/03/27	0.1	276.00	1.3	276.88	275.50	-1.2	1,897	-0.06%
2024/03/26	6	277.77	4	279.13	276.00	2	1,907	0.11%
2024/03/25	0	0.00	1	275.50	277.50	-1	1,894	-0.05%
2024/03/22	1	274.00	0	0.00	271.00	1	1,894	0.05%
2024/03/21	2.4	271.44	2	272.00	272.00	0.4	1,907	0.02%
2024/03/20	91.2	264.78	0	0.00	263.00	91.2	1,915	4.76%
2024/03/19	8.1	267.92	0	0.00	268.50	8.1	1,925	0.42%
2024/03/18	1	268.00	1.1	267.05	268.00	-0.1	1,925	-0.01%
2024/03/15	7.1	260.58	1	263.50	260.00	6.1	1,919	0.32%
2024/03/14	0	265.00	1	264.00	263.50	-1	1,917	-0.05%
2024/03/13	41.2	273.77	5	271.20	270.00	36.2	1,935	1.87%
2024/03/12	1	278.50	0	0.00	282.00	1	1,910	0.05%
2024/03/11	7	279.21	6.2	278.57	278.00	0.8	1,898	0.04%
2024/03/08	18.4	292.03	17	297.32	278.50	1.4	1,895	0.07%
2024/03/07	16.4	287.87	18	289.33	288.50	-1.6	1,816	-0.09%
2024/03/06	8	287.38	3	289.50	291.50	5	1,794	0.28%
2024/03/05	8.1	284.81	20.1	288.97	291.00	-12.1	1,780	-0.68%
2024/03/04	18.2	285.46	99.4	289.95	284.50	-81.2	1,743	-4.66%
2024/03/01	7	279.14	7.3	277.63	276.00	-0.3	1,678	-0.02%
2024/02/29	5.4	268.94	4	269.88	271.00	1.4	1,665	0.09%
2024/02/27	6.2	268.65	7	272.43	270.00	-0.8	1,661	-0.05%
2024/02/26	12.2	277.24	4	278.63	274.00	8.2	1,659	0.49%
2024/02/23	18	288.58	14.7	285.84	280.00	3.3	1,695	0.20%
2024/02/22	6.1	278.57	18.1	278.75	279.00	-12	1,635	-0.73%
2024/02/21	0	0.00	2	277.72	273.00	-2	1,614	-0.12%
2024/02/20	16.2	274.84	15.2	275.59	277.00	1	1,657	0.06%
2024/02/19	9	274.11	34.1	280.70	282.00	-25.1	1,631	-1.54%
2024/02/16	26.1	274.14	65.1	278.86	277.00	-39	1,591	-2.45%
2024/02/15	7.2	258.42	13.2	259.50	263.50	-6	1,497	-0.40%
2024/02/05	4	256.00	4	256.38	255.50	0	1,457	0.00%
2024/02/02	11.4	260.44	28.1	260.42	261.00	-16.7	1,439	-1.16%
2024/02/01	2.2	255.31	0	0.00	255.00	2.2	1,412	0.15%
2024/01/31	14.3	254.38	1	253.50	252.00	13.3	1,414	0.94%
2024/01/30	2	259.95	13.5	259.38	259.50	-11.5	1,410	-0.81%
2024/01/29	1.1	256.11	22.1	256.55	258.50	-21	1,396	-1.50%
2024/01/26	0	250.00	0	0.00	248.00	0	1,385	0.00%
2024/01/25	64.1	250.32	10.1	249.85	251.00	54.1	1,415	3.82%
2024/01/24	27.3	254.86	4	256.00	253.50	23.3	1,418	1.64%
2024/01/23	11.5	253.89	4	255.12	254.00	7.5	1,471	0.51%
2024/01/22	57	255.61	4	255.63	257.00	53	1,461	3.63%
2024/01/19	7.4	258.25	3	257.50	254.50	4.4	1,449	0.30%
2024/01/18	35	259.76	14	261.64	254.00	21	1,416	1.48%
2024/01/17	28	262.48	6.4	263.20	262.50	21.6	1,321	1.64%
2024/01/16	24	267.34	151.1	271.60	267.50	-127.1	1,238	-10.26%	大賣/鉅額交易
2024/01/15	4	244.88	11.5	246.27	250.50	-7.5	1,085	-0.69%
2024/01/12	3	235.33	0	0.00	235.00	3	1,055	0.28%
2024/01/11	1	235.50	8	237.94	238.50	-7	1,065	-0.66%
2024/01/10	14	237.00	3	237.50	237.00	11	1,072	1.03%
2024/01/09	9	238.22	3.2	237.15	238.50	5.8	1,063	0.54%
2024/01/08	1	230.46	4	227.13	229.00	-3	1,052	-0.28%
2024/01/05	1	220.00	0	0.00	220.00	1	1,047	0.10%
2024/01/04	4.3	218.80	1	218.98	217.50	3.3	1,049	0.32%
2024/01/03	0	229.50	0	0.00	228.50	0	1,041	0.00%
2023/12/29	7	230.50	0	0.00	232.50	7	1,059	0.66%
2023/12/28	4.1	229.26	0	0.00	229.00	4.1	1,058	0.39%
2023/12/27	2	230.50	2	230.50	230.50	0	1,065	0.00%
2023/12/26	0.1	229.00	1	230.00	230.00	-0.9	1,080	-0.08%
2023/12/25	5.1	228.74	1	228.50	228.00	4.1	1,083	0.38%
2023/12/22	1	230.00	0	0.00	229.50	1	1,085	0.09%
2023/12/21	13.2	225.94	2	226.25	227.00	11.2	1,085	1.03%
2023/12/20	15	232.33	0	0.00	232.00	15	1,075	1.39%
2023/12/19	27.1	234.50	1	234.50	234.50	26.1	1,073	2.43%
2023/12/18	2.1	236.48	3.1	240.35	238.00	-1	1,086	-0.09%
2023/12/15	1.1	242.59	22.1	242.52	242.50	-21	1,081	-1.94%
2023/12/14	1	238.50	1	239.07	239.00	0	1,068	0.00%
2023/12/13	7.2	234.42	1	234.00	232.00	6.2	1,065	0.58%
2023/12/12	0	0.00	5	234.50	233.50	-5	1,113	-0.45%
2023/12/11	18	235.83	1	237.00	235.00	17	1,130	1.50%
2023/12/08	10.1	240.21	5.3	239.70	237.00	4.8	1,125	0.43%
2023/12/07	16.1	231.06	5	228.80	229.00	11.1	1,108	1.00%
2023/12/06	19	232.50	1	234.00	232.50	18	1,130	1.59%
2023/12/05	48	233.23	1.1	232.55	233.50	47	1,139	4.12%
2023/12/04	3.3	241.58	1	246.50	240.50	2.3	1,139	0.20%
2023/12/01	7	239.00	6	240.50	240.50	1	1,129	0.09%
2023/11/30	2	238.50	0	0.00	238.50	2	1,125	0.18%
2023/11/29	2	237.00	10	235.00	236.00	-8	1,124	-0.71%
2023/11/28	0	232.79	0	0.00	232.50	0	1,128	0.00%
2023/11/27	10	231.50	0	0.00	231.00	10	1,137	0.88%
2023/11/24	0	0.00	3	236.33	237.00	-3	1,165	-0.26%
2023/11/22	4	243.25	2.2	245.50	243.50	1.8	1,184	0.15%
2023/11/21	6	232.33	1	232.00	232.50	5	1,146	0.44%
2023/11/20	0	0.00	1	232.00	231.50	-1	1,183	-0.08%
2023/11/17	3.1	234.43	169.3	231.76	238.50	-166.2	1,215	-13.68%	大賣/鉅額交易
2023/11/16	0	0.00	3	218.00	217.00	-3	1,167	-0.26%
2023/11/14	0	0.00	1	215.50	215.50	-1	1,191	-0.08%
2023/11/13	31	215.81	0	0.00	213.50	31	1,223	2.53%
2023/11/10	0.1	214.50	0	216.50	213.50	0	1,243	0.00%
2023/11/09	16	213.69	0	213.00	215.50	16	1,322	1.21%
2023/11/08	1	217.54	1	220.00	217.50	0	1,367	0.00%
2023/11/07	10.1	218.51	1.1	220.50	220.50	9	1,408	0.64%
2023/11/06	3	220.50	6	219.83	220.50	-3	1,428	-0.21%
2023/11/03	2	218.25	1	220.00	216.00	1	1,459	0.07%
2023/11/02	1.1	211.85	1	215.00	217.00	0.1	1,506	0.01%
2023/11/01	12	205.38	4	201.88	206.50	8	1,523	0.53%
2023/10/31	19.5	207.89	0	214.00	205.00	19.4	1,539	1.26%
2023/10/30	1	229.50	1	230.50	227.50	0	1,533	0.00%
2023/10/27	4	223.75	1	225.00	225.00	3	1,576	0.19%
2023/10/26	9	226.50	2	225.76	226.00	7	1,682	0.41%
2023/10/24	0	0.00	0	240.50	240.50	0	1,738	0.00%
2023/10/20	1	232.00	2	238.75	240.00	-1	1,748	-0.06%
2023/10/18	1	242.50	3	242.00	243.00	-2	1,735	-0.12%
2023/10/16	2.1	252.44	7	249.93	250.50	-5	1,776	-0.28%
2023/10/13	7	261.00	2	263.50	260.50	5	1,763	0.28%
2023/10/12	1	269.00	0.1	270.00	269.00	0.9	1,769	0.05%
2023/10/11	0.1	269.50	2	267.52	265.50	-1.9	1,789	-0.11%
2023/10/06	1	274.00	3	271.00	272.00	-2	1,790	-0.11%
2023/10/03	4	266.13	0.2	269.00	263.50	3.8	1,863	0.20%
2023/10/02	2.2	270.50	2	269.50	271.00	0.2	1,881	0.01%
2023/09/28	0	0.00	1	261.50	263.50	-1	1,919	-0.05%
2023/09/22	1	259.00	1	259.98	262.00	0	1,943	0.00%
2023/09/21	4	255.75	8.1	257.13	259.00	-4.1	1,938	-0.21%
2023/09/20	67	263.32	1	268.00	262.00	66	1,921	3.44%
2023/09/19	9	267.89	8	270.69	267.00	1	1,929	0.05%
2023/09/18	2	265.00	4	267.25	269.00	-2	1,931	-0.10%
2023/09/15	60.5	277.50	5	282.40	271.00	55.5	1,920	2.89%
2023/09/14	7	285.93	2	291.74	286.50	5	1,868	0.27%
2023/09/12	1	280.00	1	281.04	282.00	0	1,871	0.00%
2023/09/11	15	286.26	6	286.01	285.50	9	1,870	0.48%
2023/09/08	2	302.25	3	306.67	300.50	-1	1,860	-0.05%
2023/09/07	2	315.00	3.1	304.92	305.00	-1.1	1,884	-0.06%
2023/09/06	0	0.00	1.5	310.64	311.00	-1.5	1,879	-0.08%
2023/09/05	3	300.17	1	301.50	305.00	2	1,882	0.11%
2023/09/04	0.3	295.00	2	294.25	300.50	-1.7	1,899	-0.09%
2023/09/01	3	299.49	1	298.01	295.00	2	1,894	0.11%
2023/08/31	3	313.17	3	308.50	304.50	0	1,891	0.00%
2023/08/30	7.4	322.15	9	317.49	309.00	-1.6	1,883	-0.09%
2023/08/29	2	309.75	7.1	312.19	313.00	-5	1,861	-0.27%
2023/08/28	8	304.50	3	306.17	304.00	5	1,857	0.27%
2023/08/25	6	304.83	5	304.60	301.00	1	1,875	0.05%
2023/08/24	21	308.88	19	308.66	308.50	2	1,862	0.11%
2023/08/23	6	301.00	6.2	300.84	302.00	-0.2	1,821	-0.01%
2023/08/22	1	289.50	1	292.00	287.00	0	1,797	0.00%
2023/08/21	2	289.75	3.2	286.71	286.50	-1.2	1,826	-0.06%
2023/08/18	3.2	282.18	1.2	286.07	281.00	2	1,820	0.11%
2023/08/17	13	287.81	10	285.95	291.00	3	1,819	0.17%
2023/08/16	3	289.83	4.1	282.98	281.50	-1.1	1,781	-0.06%
2023/08/15	11	295.87	13	294.23	291.00	-2	1,762	-0.11%
2023/08/14	5	283.10	5.2	284.81	285.00	-0.2	1,683	-0.01%
2023/08/11	7	280.28	10	277.00	279.50	-3	1,630	-0.18%
2023/08/10	1.1	265.46	4	267.50	265.00	-2.9	1,585	-0.18%
2023/08/09	6.2	282.39	6	284.58	282.50	0.2	1,561	0.01%
2023/08/08	13	280.54	18	279.83	281.00	-5	1,532	-0.33%
2023/08/07	5.2	270.00	3	270.50	271.00	2.2	1,483	0.15%
2023/08/04	6	260.67	17.1	258.67	257.00	-11.1	1,443	-0.77%
2023/08/02	6	272.92	8.3	278.00	269.50	-2.3	1,407	-0.16%
2023/08/01	4	291.38	3.1	297.56	299.00	0.9	1,345	0.06%
2023/07/31	22	272.64	8.1	273.43	272.00	13.9	1,298	1.07%
2023/07/28	1.3	257.96	88.1	259.26	263.00	-86.8	1,182	-7.35%
2023/07/27	0	0.00	1	240.50	239.50	-1	1,108	-0.09%
2023/07/26	34.1	236.78	0	0.00	235.50	34.1	1,114	3.06%
2023/07/25	1	246.00	0	243.00	243.50	1	1,108	0.09%
2023/07/24	49	236.92	1	238.00	239.00	48	1,104	4.35%
2023/07/21	1.1	240.03	5	233.90	243.50	-3.9	1,104	-0.36%
2023/07/20	1	244.50	1	244.50	242.00	0	1,109	0.00%
2023/07/19	1	249.50	95.1	255.34	251.00	-94.1	1,091	-8.62%
2023/07/18	11	243.64	1	245.50	243.50	10	1,068	0.94%
2023/07/17	1	248.50	1	247.50	247.00	0	1,063	0.00%
2023/07/14	3	242.50	8	239.94	241.00	-5	1,059	-0.47%
2023/07/13	11	244.18	0	0.00	244.00	11	1,042	1.06%
2023/07/12	5	246.50	18	250.11	243.50	-13	1,061	-1.23%
2023/07/11	3	243.17	6	249.07	242.00	-3	1,037	-0.29%
2023/07/10	6	242.00	61	250.83	243.50	-55	1,014	-5.42%
2023/07/07	26	232.96	1	230.00	230.00	25	979	2.56%
2023/07/06	16.2	241.44	33	242.29	238.50	-16.8	965	-1.74%
2023/07/05	3	225.50	0	0.00	225.50	3	921	0.33%
2023/07/04	16	225.56	2.1	226.43	224.50	13.9	921	1.51%
2023/07/03	19	228.39	0	0.00	228.50	19	915	2.07%
2023/06/30	2	227.75	5	230.00	232.00	-3	906	-0.33%
2023/06/29	0	0.00	3	222.50	222.00	-3	895	-0.34%
2023/06/28	5	219.00	0	0.00	219.00	5	894	0.56%
2023/06/27	7	220.21	3	220.17	222.00	4	905	0.44%
2023/06/26	40	225.81	15	227.00	229.00	25	924	2.70%
2023/06/21	1	236.00	0	0.00	235.00	1	947	0.11%
2023/06/20	0	0.00	1.1	234.18	232.00	-1.1	944	-0.12%
2023/06/19	0	0.00	1	233.50	234.00	-1	949	-0.11%
2023/06/16	73	232.07	0.2	235.50	232.50	72.8	953	7.63%
2023/06/15	0	0.00	1	243.00	240.50	-1	938	-0.11%
2023/06/14	3	245.00	2	241.00	239.50	1	940	0.11%
2023/06/13	2.1	246.90	32	245.88	244.00	-29.9	931	-3.21%
2023/06/12	30	229.92	0	0.00	230.00	30	894	3.36%
2023/06/09	1	235.50	2	231.50	237.00	-1	893	-0.11%
2023/06/08	2.1	226.95	15	233.00	225.00	-13	889	-1.46%
2023/06/07	15.1	231.01	0	0.00	231.50	15.1	877	1.72%
2023/06/06	1	225.00	0	0.00	230.00	1	882	0.11%
2023/06/05	0	0.00	56	230.46	230.50	-56	893	-6.27%
2023/06/02	29	225.90	2	224.25	226.00	27	896	3.01%
2023/06/01	32	222.28	1	226.54	229.50	31	890	3.48%
2023/05/31	5.1	227.23	12.2	225.53	230.00	-7	869	-0.81%
2023/05/30	1.1	216.43	18.1	218.44	218.50	-17	837	-2.03%
2023/05/29	1	218.00	13.1	213.24	216.00	-12.1	836	-1.44%
2023/05/26	34	214.12	7.2	214.26	214.50	26.8	822	3.26%
2023/05/25	6	206.50	48.9	205.70	207.50	-42.9	796	-5.39%
2023/05/24	1	195.00	25.2	197.41	198.00	-24.2	765	-3.16%
2023/05/23	0.1	190.00	60.3	192.43	194.00	-60.2	755	-7.97%
2023/05/22	0.2	184.40	1	185.50	185.50	-0.8	741	-0.11%
2023/05/19	0	184.50	20.1	185.50	184.00	-20.1	746	-2.69%
2023/05/18	5.1	182.99	0	0.00	182.50	5.1	743	0.69%
2023/05/17	6	181.50	0	0.00	181.50	6	750	0.80%
2023/05/16	10	181.00	0	0.00	180.00	10	757	1.32%
2023/05/15	24	176.65	0	0.00	178.50	24	769	3.12%
2023/05/12	12.1	179.09	0	0.00	180.00	12.1	815	1.48%
2023/05/11	0	183.00	0.2	184.00	181.50	-0.2	824	-0.02%
2023/05/10	11	178.96	0.1	185.55	181.50	10.9	837	1.30%
2023/05/09	26.3	186.03	0	0.00	184.50	26.3	873	3.01%
2023/05/08	7.1	191.01	2	193.50	191.00	5.1	868	0.58%
2023/05/05	0.1	192.00	0.1	193.00	192.50	0	895	0.00%
2023/05/04	0.1	194.00	0	0.00	193.50	0.1	919	0.01%
2023/05/03	0	0.00	1	194.50	194.00	-1	951	-0.11%
2023/05/02	0	0.00	4	191.50	196.50	-4	1,018	-0.39%
2023/04/28	2	187.75	0	0.00	189.00	2	1,027	0.19%
2023/04/27	0.1	183.97	0	0.00	183.00	0.1	1,028	0.00%
2023/04/26	2	182.00	10	185.00	182.00	-8	1,034	-0.77%
2023/04/25	17	186.97	150	184.48	185.50	-133	1,033	-12.87%	大賣/鉅額交易
2023/04/24	2.4	193.29	0	0.00	193.00	2.4	1,032	0.23%
2023/04/21	2	195.50	1	198.39	197.00	1	1,105	0.09%
2023/04/20	0	0.00	0	198.50	197.00	0	1,109	0.00%
2023/04/19	2	202.75	0	0.00	201.50	2	1,132	0.18%
2023/04/18	1.4	198.44	2	198.50	198.50	-0.6	1,130	-0.06%
2023/04/17	152	200.79	33	195.88	202.00	119	1,137	10.46%	大買/鉅額交易
2023/04/14	0.2	192.33	0	0.00	192.00	0.2	1,111	0.01%
2023/04/13	0	0.00	1	193.45	191.50	-1	1,130	-0.09%
2023/04/12	1.1	191.54	0	0.00	192.00	1.1	1,161	0.09%
2023/04/11	1	193.50	2	192.50	191.00	-1	1,165	-0.09%
2023/04/10	1	184.00	3	184.67	186.50	-2	1,165	-0.17%
2023/04/07	4	186.38	0	0.00	187.00	4	1,169	0.34%
2023/04/06	1	185.00	16	189.31	188.50	-15	1,199	-1.25%
2023/03/31	27	186.80	2	187.00	187.50	25	1,216	2.05%
2023/03/29	1	188.00	2	187.50	188.50	-1	1,260	-0.08%
2023/03/28	8	188.13	0	0.00	189.50	8	1,280	0.62%
2023/03/27	8	195.56	110	195.31	196.00	-102	1,271	-8.02%	大賣/鉅額交易
2023/03/24	4	186.87	50	189.17	187.00	-46	1,247	-3.69%
2023/03/23	1	182.98	0	0.00	181.50	1	1,244	0.08%
2023/03/22	9	179.78	1	180.00	182.50	8	1,319	0.61%
2023/03/21	1	176.50	1	177.50	177.50	0	1,360	0.00%
2023/03/20	6	175.43	0	0.00	176.00	6	1,461	0.41%
2023/03/17	46	176.20	1	177.00	178.00	45	1,783	2.52%
2023/03/16	3	176.00	0	0.00	178.00	3	1,855	0.16%
2023/03/14	10	179.00	2	179.50	180.50	8	2,051	0.39%
2023/03/13	3	177.50	5	179.50	183.50	-2	2,085	-0.10%
2023/03/10	1	186.00	27.1	188.81	186.00	-26.1	2,081	-1.25%
2023/03/09	3	189.83	15	190.07	189.50	-12	2,074	-0.58%
2023/03/08	2	187.75	10	189.25	187.50	-8	2,072	-0.39%
2023/03/07	1	184.50	11.1	190.34	184.00	-10.1	2,055	-0.49%
2023/03/06	1	189.00	18	187.11	188.00	-17	2,045	-0.83%
2023/03/03	0	0.00	6	184.00	184.50	-6	2,042	-0.29%
2023/03/02	1	185.00	12	183.50	183.50	-11	2,042	-0.54%
2023/03/01	1	178.00	3	179.50	183.50	-2	2,044	-0.10%
2023/02/24	0	0.00	2	181.50	181.00	-2	2,059	-0.10%
2023/02/23	0	0.00	8	178.31	183.00	-8	2,084	-0.38%
2023/02/22	51	178.77	2	178.75	178.00	49	2,107	2.32%
2023/02/21	1	183.50	1	185.00	184.00	0	2,105	0.00%
2023/02/20	3	185.83	12	182.92	183.00	-9	2,109	-0.43%
2023/02/17	5	181.00	14	182.61	184.00	-9	2,112	-0.43%
2023/02/16	1	184.00	1	184.00	184.00	0	2,110	0.00%
2023/02/15	3	183.83	1	181.50	183.50	2	2,119	0.09%
2023/02/14	57	179.79	1	182.00	182.50	56	2,112	2.65%
2023/02/13	30	181.72	0	186.00	180.50	30	2,113	1.42%
2023/02/10	16	188.03	19	188.53	187.50	-3	2,107	-0.14%
2023/02/09	4.2	183.69	9	183.33	181.50	-4.8	2,070	-0.23%
2023/02/08	8	182.25	7	184.00	179.00	1	2,057	0.05%
2023/02/07	18.2	181.03	56	181.11	181.00	-37.8	2,047	-1.85%
2023/02/06	20	172.25	0	0.00	172.00	20	2,015	0.99%
2023/02/03	9	178.22	13	179.54	175.00	-4	2,037	-0.20%
2023/02/02	2	179.75	0	0.00	177.50	2	2,037	0.10%
2023/02/01	4	175.50	10	177.40	178.00	-6	2,023	-0.30%
2023/01/31	6	173.50	9	172.94	177.50	-3	1,995	-0.15%
2023/01/30	3	166.50	3	165.50	166.50	0	1,934	0.00%
2023/01/17	0	0.00	1	161.50	159.50	-1	1,932	-0.05%
2023/01/16	0	0.00	1	160.00	160.50	-1	1,950	-0.05%
2023/01/13	2	158.50	0	0.00	156.00	2	1,961	0.10%
2023/01/12	0	0.00	1	157.50	159.00	-1	1,979	-0.05%
2023/01/11	11.2	163.63	11	161.59	160.00	0.2	1,986	0.01%
2023/01/10	1	166.50	0	0.00	164.00	1	1,927	0.05%
2023/01/09	1	167.50	7	166.50	167.00	-6	1,943	-0.31%
2023/01/06	1	160.50	1	161.00	160.50	0	1,949	0.00%
2023/01/05	2	159.50	2	159.75	160.00	0	1,977	0.00%
2023/01/04	1	156.00	1	157.00	157.50	0	2,014	0.00%
2023/01/03	0	0.00	10	157.50	155.50	-10	2,039	-0.49%
2022/12/30	11	155.91	2	155.00	151.50	9	2,034	0.44%
2022/12/29	0	0.00	1	158.50	158.50	-1	2,018	-0.05%
2022/12/28	3	160.50	3	160.17	158.50	0	2,039	0.00%
2022/12/27	2	161.50	2	161.25	161.50	0	2,065	0.00%
2022/12/26	5	162.30	10.1	159.41	158.50	-5.1	2,079	-0.24%
2022/12/23	0.1	163.51	3	164.83	165.00	-2.9	2,122	-0.14%
2022/12/22	13	164.54	42	164.48	160.00	-29	2,136	-1.36%
2022/12/21	0	0.00	1.1	159.59	160.00	-1.1	2,121	-0.05%
2022/12/20	0.1	157.00	1	163.00	156.00	-0.9	2,119	-0.04%
2022/12/19	1	161.00	0	0.00	161.00	1	2,110	0.05%
2022/12/16	0	0.00	1	157.50	162.50	-1	2,120	-0.05%
2022/12/15	7	165.57	9	163.94	162.00	-2	2,115	-0.09%
2022/12/14	11	162.32	14	161.61	163.00	-3	2,092	-0.14%
2022/12/13	10	165.70	6	165.50	167.00	4	2,049	0.20%
2022/12/12	21	165.29	12	166.00	164.50	9	2,053	0.44%
2022/12/09	45.2	167.51	45	167.82	166.50	0.2	2,068	0.01%
2022/12/08	6	157.25	17.1	154.64	162.00	-11.1	1,814	-0.61%
2022/12/07	24.1	153.10	33	155.68	147.50	-8.9	1,746	-0.51%
2022/12/06	61	157.48	15	155.37	156.50	46	1,684	2.73%
2022/12/05	1	150.00	33	148.50	147.00	-32	1,604	-1.99%
2022/12/02	9	143.61	0	0.00	144.50	9	1,572	0.57%
2022/12/01	6	143.08	0	0.00	141.50	6	1,584	0.38%
2022/11/30	1	141.50	3	142.00	142.00	-2	1,595	-0.13%
2022/11/29	15	137.83	2.1	138.50	138.00	12.9	1,586	0.81%
2022/11/28	0	0.00	5.2	140.50	140.50	-5.2	1,580	-0.33%
2022/11/25	2.1	139.86	2	140.00	139.50	0.1	1,579	0.01%
2022/11/24	1	144.00	1	143.50	143.00	0	1,571	0.00%
2022/11/23	2	144.75	2	143.25	142.50	0	1,566	0.00%
2022/11/22	4	143.13	6	144.08	144.00	-2	1,559	-0.13%
2022/11/21	48	145.26	45	145.11	139.50	3	1,541	0.20%
2022/11/18	13	143.65	31	142.95	142.00	-18	1,511	-1.19%
2022/11/17	1	140.00	0	0.00	140.00	1	1,479	0.07%
2022/11/16	0	0.00	21	137.67	140.00	-21	1,471	-1.43%
2022/11/15	5	141.60	0	0.00	138.00	5	1,457	0.34%
2022/11/14	0	0.00	10	139.00	139.00	-10	1,447	-0.69%
2022/11/11	1	141.50	10	141.90	140.00	-9	1,445	-0.62%
2022/11/10	0	0.00	1	138.50	138.50	-1	1,435	-0.07%
2022/11/09	0	0.00	2	140.00	140.50	-2	1,447	-0.14%
2022/11/08	1	139.50	0	0.00	137.50	1	1,439	0.07%
2022/11/07	1	139.50	1.1	137.77	136.50	-0.1	1,427	-0.01%
2022/11/03	1	136.00	0.1	137.00	137.50	0.9	1,400	0.06%
2022/11/02	1.1	135.50	0	0.00	134.50	1.1	1,384	0.08%
2022/11/01	3	136.67	3	138.17	139.00	0	1,365	0.00%
2022/10/31	1	137.50	9	136.44	137.50	-8	1,332	-0.60%
2022/10/28	3	129.67	4	126.12	125.00	-1	1,301	-0.08%
2022/10/27	1	129.00	0	0.00	128.50	1	1,289	0.08%
2022/10/26	0	0.00	14	128.79	128.00	-14	1,281	-1.09%
2022/10/25	1	128.00	6	127.92	130.00	-5	1,272	-0.39%
2022/10/24	1	129.00	0	0.00	127.00	1	1,251	0.08%
2022/10/21	2	123.00	2	126.50	127.00	0	1,229	0.00%
2022/10/20	4	124.63	6	123.00	124.00	-2	1,207	-0.17%
2022/10/19	0	124.50	4	124.38	124.00	-4	1,180	-0.34%
2022/10/18	1	119.50	3	120.67	120.50	-2	1,157	-0.17%
2022/10/17	22	115.30	3	117.00	119.00	19	1,134	1.67%
2022/10/14	3	123.50	1	123.50	123.50	2	1,101	0.18%
2022/10/13	13	121.08	6	115.00	112.50	7	1,067	0.66%
2022/10/12	27.3	117.50	16	120.59	118.00	11.3	1,031	1.10%
2022/10/11	5	130.40	0	0.00	129.00	5	981	0.51%
2022/10/07	12	146.08	2	143.50	143.00	10	949	1.05%
2022/10/06	2	146.75	1	145.50	145.00	1	929	0.11%
2022/10/05	12	147.13	13	145.23	144.50	-1	908	-0.11%
2022/10/04	8	145.00	39	144.92	148.00	-31	878	-3.53%
2022/10/03	10	141.25	3	142.33	141.00	7	841	0.83%
2022/09/30	19	142.58	17	143.62	141.50	2	818	0.24%
2022/09/29	3	137.17	2	140.00	140.00	1	743	0.13%
2022/09/28	1	138.50	2	137.00	130.50	-1	705	-0.14%
2022/09/27	1	136.00	3	134.50	136.00	-2	682	-0.29%
2022/09/26	11	139.59	15	136.83	136.50	-4	669	-0.60%
2022/09/23	11	144.27	31	140.87	140.00	-20	659	-3.03%
2022/09/22	1	145.00	0	0.00	145.00	1	643	0.16%
2022/09/21	13	142.15	4	141.00	141.00	9	631	1.42%
2022/09/20	4	140.00	4	142.88	144.50	0	621	0.00%
2022/09/19	24	143.17	21	140.74	139.00	3	589	0.51%
2022/09/16	21.1	144.72	22	144.25	145.00	-0.9	535	-0.18%
2022/09/15	7.1	146.14	64	146.38	138.00	-57	417	-13.64%
2022/09/14	14	138.57	39	137.88	138.50	-25	343	-7.28%
2022/09/13	63	138.63	88	137.34	140.00	-25	325	-7.69%
2022/09/12	5	134.10	3	133.33	133.50	2	295	0.68%
2022/09/08	1	131.50	1	129.00	129.00	0	270	0.00%
2022/09/07	1	127.00	1	128.00	127.50	0	267	0.00%
2022/09/06	1	130.50	1	130.00	130.00	0	254	0.00%
2022/09/02	0	0.00	6	121.50	121.00	-6	243	-2.46%
2022/09/01	0	0.00	0.1	123.50	120.50	-0.1	245	-0.02%
2022/08/31	0	0.00	0.3	122.50	124.00	-0.3	242	-0.12%
2022/08/29	2	121.50	0	0.00	121.50	2	243	0.82%
2022/08/26	0	0.00	5	128.00	126.00	-5	244	-2.05%
2022/08/25	0	0.00	1	125.50	125.00	-1	243	-0.41%
2022/08/18	0	0.00	5	126.50	126.00	-5	246	-2.03%
2022/08/17	2	125.25	1	123.50	124.00	1	243	0.41%
2022/08/16	1	127.00	0	0.00	126.50	1	240	0.41%
2022/08/11	0.1	120.00	0	0.00	120.00	0.1	228	0.02%
2022/08/09	10	117.70	0	0.00	119.00	10	243	4.11%
2022/08/04	0	0.00	4	114.38	113.00	-4	247	-1.62%
2022/08/03	0	0.00	2	116.50	114.00	-2	248	-0.80%
2022/07/29	0	0.00	4	121.50	119.50	-4	254	-1.57%
2022/07/28	0	0.00	36	120.31	120.00	-36	255	-14.09%
2022/07/27	3	118.00	15	118.50	118.00	-12	254	-4.72%
2022/07/22	0	0.00	1	120.00	120.00	-1	265	-0.38%
2022/07/21	5	121.00	4	122.00	121.00	1	270	0.37%
2022/07/20	10	121.50	1	120.50	121.00	9	271	3.32%
2022/07/19	10	117.25	0	0.00	117.50	10	274	3.64%
2022/07/18	25	115.40	0	0.00	115.00	25	274	9.12%
2022/07/15	20	113.95	3	114.50	115.00	17	272	6.23%
2022/07/14	0	0.00	2	111.00	111.00	-2	271	-0.74%
2022/07/11	3	110.67	0	0.00	113.50	3	279	1.07%
2022/07/08	20	115.13	2	114.50	113.50	18	280	6.41%
2022/07/04	3	103.00	0	0.00	104.50	3	291	1.03%
2022/07/01	0	0.00	31	106.47	104.00	-31	296	-10.44%
2022/06/30	0	0.00	1	112.00	110.50	-1	291	-0.34%
2022/06/29	0	0.00	1	113.00	115.00	-1	291	-0.34%
2022/06/27	10	112.50	2	113.00	112.50	8	291	2.75%
2022/06/23	0	0.00	21	103.69	108.00	-21	288	-7.27%
2022/06/22	5	108.60	0	0.00	106.50	5	288	1.74%
2022/06/21	15	112.23	1	111.50	113.50	14	288	4.85%
2022/06/20	17	114.09	1	112.50	110.00	16	292	5.47%
2022/06/17	5	117.00	0	0.00	117.00	5	285	1.75%
2022/06/16	10	122.80	0	0.00	119.00	10	286	3.49%
2022/06/14	1	116.50	0	0.00	119.00	1	286	0.35%
2022/06/13	1	118.00	2	118.25	119.50	-1	290	-0.34%
2022/06/07	8	122.50	0	0.00	122.50	8	304	2.63%
2022/06/06	5	123.10	0	0.00	121.50	5	306	1.63%
2022/06/02	7	123.64	1	124.00	125.00	6	313	1.91%
2022/05/31	2	123.00	1	123.00	123.00	1	320	0.31%
2022/05/30	10	121.90	5	120.00	122.50	5	328	1.52%
2022/05/27	1	116.50	0	0.00	117.00	1	334	0.30%
2022/05/25	0	116.50	0	0.00	115.50	0	339	0.00%
2022/05/24	1	116.00	0	0.00	115.00	1	349	0.29%
2022/05/23	15	118.00	0	0.00	117.00	15	351	4.27%
2022/05/17	5	115.50	8	117.19	117.50	-3	370	-0.81%
2022/05/16	2	116.50	0	0.00	116.50	2	367	0.54%
2022/05/10	0	0.00	1	118.00	118.50	-1	391	-0.26%
2022/05/09	3	119.33	0	0.00	119.00	3	395	0.76%
2022/05/06	2	122.50	0	0.00	123.00	2	393	0.51%
2022/05/03	7	122.36	2	122.50	123.00	5	405	1.23%
2022/04/29	1.2	127.92	0	0.00	125.50	1.2	411	0.29%
2022/04/28	4	125.50	0	0.00	125.00	4	418	0.96%
2022/04/27	3	123.00	0	0.00	127.00	3	425	0.71%
2022/04/26	12	128.92	0	0.00	129.00	12	430	2.79%
2022/04/25	6	128.42	1.4	129.36	129.00	4.6	436	1.05%
2022/04/18	2	135.50	2.7	135.00	134.00	-0.7	560	-0.12%
2022/04/15	1	137.50	1	138.00	138.00	0	573	0.00%
2022/04/14	42	140.25	7	139.64	138.50	35	596	5.87%
2022/04/13	0	0.00	2	143.50	144.50	-2	619	-0.32%
2022/04/12	6	139.08	0	0.00	141.50	6	638	0.94%
2022/04/11	20	139.50	0	0.00	139.00	20	687	2.91%
2022/04/07	24	139.67	0	0.00	137.50	24	719	3.34%
2022/04/06	0	0.00	1	142.00	142.50	-1	742	-0.13%
2022/04/01	10	143.95	1	143.00	144.00	9	755	1.19%
2022/03/31	2	145.50	0	0.00	144.50	2	765	0.26%
2022/03/29	1	145.50	0	0.00	145.50	1	785	0.13%
2022/03/28	0	0.00	10.1	143.35	145.50	-10.1	800	-1.26%
2022/03/25	0.1	145.58	0	0.00	144.50	0.1	822	0.01%
2022/03/22	1	144.00	20	143.00	145.00	-19	892	-2.13%
2022/03/16	4.1	136.51	0	0.00	136.50	4.1	986	0.41%
2022/03/15	5	137.70	0	0.00	137.50	5	987	0.51%
2022/03/14	1	143.00	0	0.00	144.00	1	984	0.10%
2022/03/11	0	0.00	1	144.00	143.50	-1	998	-0.10%
2022/03/10	5	143.00	0	0.00	144.50	5	999	0.50%
2022/03/09	1	139.00	1	140.00	139.50	0	993	0.00%
2022/03/08	2.1	138.55	0	0.00	138.50	2.1	998	0.21%
2022/03/07	3	142.17	0.1	142.50	141.00	2.9	992	0.29%
2022/03/03	0	0.00	4	150.13	149.00	-4	1,001	-0.40%
2022/03/02	2	146.75	1	148.50	149.50	1	1,004	0.10%
2022/02/22	1	148.00	0	0.00	145.00	1	1,011	0.10%
2022/02/17	0	0.00	20.1	145.76	144.50	-20.1	1,004	-2.00%
2022/02/16	0	0.00	2	146.50	147.50	-2	1,014	-0.20%
2022/02/15	0.1	146.50	0	0.00	143.00	0.1	1,011	0.01%
2022/02/14	1	139.00	0	0.00	138.50	1	1,005	0.10%
2022/02/11	0	0.00	20	142.88	143.50	-20	1,020	-1.96%
2022/02/09	0	0.00	1	144.00	144.00	-1	1,046	-0.10%
2022/02/07	10	140.00	0	0.00	140.00	10	1,055	0.95%
2022/01/26	3	138.50	2	137.75	138.50	1	1,072	0.09%
2022/01/25	1	139.50	1	138.00	138.00	0	1,117	0.00%
2022/01/24	1	135.50	0	0.00	139.50	1	1,133	0.09%
2022/01/21	3	139.00	1	139.00	139.00	2	1,146	0.17%
2022/01/19	0	0.00	1	143.00	145.50	-1	1,144	-0.09%
2022/01/18	0	0.00	3	143.50	143.50	-3	1,149	-0.26%
2022/01/17	1	145.00	1	146.00	146.00	0	1,149	0.00%
2022/01/13	21	155.10	2	156.50	152.00	19	1,141	1.66%
2022/01/12	2	153.00	1	151.50	152.00	1	1,102	0.09%
2022/01/11	2	150.00	1	151.00	151.00	1	1,103	0.09%
2022/01/10	0	0.00	1	155.50	155.00	-1	1,104	-0.09%
2022/01/07	1.1	158.36	4	155.00	150.50	-2.9	1,115	-0.26%
2022/01/06	1	155.00	10	158.30	158.00	-9	1,116	-0.81%
2022/01/05	3.1	151.74	1	153.00	154.00	2.1	1,124	0.19%
2022/01/04	0.1	163.00	3	163.33	157.00	-3	1,154	-0.26%
2022/01/03	10	158.50	2	160.50	158.50	8	1,204	0.66%
2021/12/30	0	0.00	4	159.50	157.00	-4	1,240	-0.32%
2021/12/29	8	158.13	9	157.78	158.50	-1	1,255	-0.08%
2021/12/28	0.1	154.00	31.6	154.27	154.50	-31.6	1,244	-2.54%
2021/12/27	0	0.00	11	151.95	152.00	-11	1,242	-0.89%
2021/12/24	0	0.00	0.1	152.50	152.00	-0.1	1,247	-0.01%
2021/12/23	2	153.50	1.2	153.07	154.50	0.9	1,256	0.07%
2021/12/22	2	152.50	13	152.35	153.50	-11	1,257	-0.87%
2021/12/21	0.1	153.23	20.3	152.97	153.50	-20.1	1,247	-1.61%
2021/12/20	5.1	151.49	34	151.71	150.50	-29	1,228	-2.36%
2021/12/17	7	147.93	3	148.17	147.50	4	1,198	0.33%
2021/12/16	1	147.00	1	149.50	149.50	0	1,181	0.00%
2021/12/15	0.1	147.00	6	146.00	145.50	-6	1,162	-0.51%
2021/12/14	8	144.00	5	144.70	143.00	3	1,151	0.26%
2021/12/13	13.1	147.54	19	147.39	145.50	-6	1,133	-0.53%
2021/12/10	0	0.00	9	139.56	139.50	-9	1,094	-0.82%
2021/12/09	6	137.08	5	139.00	139.00	1	1,106	0.09%
2021/12/07	1	138.00	0	0.00	137.50	1	1,124	0.09%
2021/12/06	0	0.00	0	134.50	133.00	0	1,127	0.00%
2021/12/03	0	0.00	8	134.00	134.50	-8	1,148	-0.70%
2021/12/02	0.1	133.50	19.1	132.19	132.50	-19	1,174	-1.62%
2021/11/29	6.1	130.93	3	132.50	132.00	3.1	1,296	0.24%
2021/11/26	11	134.91	0	0.00	134.50	11	1,299	0.85%
2021/11/25	1	141.50	1.9	139.47	138.50	-0.9	1,299	-0.07%
2021/11/23	2	138.50	0	0.00	137.00	2	1,319	0.15%
2021/11/22	1	140.50	2	139.75	140.00	-1	1,357	-0.07%
2021/11/19	0.1	138.50	1.2	138.77	138.50	-1.1	1,394	-0.08%
2021/11/17	0	0.00	1	139.50	139.50	-1	1,411	-0.07%
2021/11/16	2	141.50	0	0.00	138.00	2	1,424	0.14%
2021/11/15	11	139.14	1	141.00	139.50	10	1,454	0.69%
2021/11/12	0	0.00	13	136.88	136.00	-13	1,457	-0.89%
2021/11/11	5	136.00	4	135.00	135.50	1	1,464	0.07%
2021/11/10	20.1	137.81	10	138.00	138.00	10.1	1,473	0.69%
2021/11/09	5	134.90	2.8	135.14	135.00	2.2	1,466	0.15%
2021/11/08	6	136.08	13	134.54	135.00	-7	1,469	-0.48%
2021/11/05	2	138.25	1	140.00	140.00	1	1,477	0.07%
2021/11/04	4	140.13	3	139.83	139.00	1	1,489	0.07%
2021/11/03	7	138.64	8	139.94	141.00	-1	1,500	-0.07%
2021/11/02	12	140.75	1	140.00	140.00	11	1,495	0.74%
2021/11/01	3	145.33	5	145.60	146.00	-2	1,457	-0.14%
2021/10/29	20	143.50	0	0.00	143.00	20	1,448	1.38%
2021/10/28	5	145.80	1.3	149.38	144.50	3.7	1,451	0.25%
2021/10/27	1	146.50	0	0.00	147.00	1	1,456	0.07%
2021/10/26	3.1	148.95	2.2	145.65	145.50	0.9	1,483	0.06%
2021/10/22	0	0.00	3	149.83	150.50	-3	1,542	-0.19%
2021/10/21	3.3	148.40	0	0.00	147.00	3.3	1,638	0.20%
2021/10/19	17	149.88	7	151.07	151.50	10	1,830	0.55%
2021/10/18	2	147.75	0	0.00	148.00	2	1,851	0.11%
2021/10/14	24	142.46	1	146.50	142.50	23	2,068	1.11%
2021/10/13	2	149.50	6	151.50	145.00	-4	2,070	-0.19%
2021/10/12	9	153.11	116	155.87	151.00	-107	2,064	-5.18%	大賣/鉅額交易
2021/10/08	143	158.74	45	161.39	161.50	98	2,051	4.78%	大買/
2021/10/07	1	154.50	2.1	153.28	153.00	-1	1,995	-0.05%
2021/10/06	5.1	149.00	10	150.75	147.50	-5	1,971	-0.25%
2021/10/05	6	139.00	1	146.00	146.00	5	1,958	0.26%
2021/10/04	0	0.00	1.1	141.68	141.50	-1.1	1,947	-0.06%
2021/10/01	0	0.00	1	146.50	140.00	-1	1,940	-0.05%
2021/09/30	0	0.00	3	146.00	145.00	-3	1,930	-0.16%
2021/09/29	6	138.92	7	141.50	137.50	-1	1,921	-0.05%
2021/09/27	0	0.00	7	146.29	145.00	-7	1,919	-0.36%
2021/09/23	5	143.90	1	143.50	143.50	4	1,922	0.21%
2021/09/22	0.1	144.71	0	0.00	144.50	0.1	1,920	0.01%
2021/09/16	0.1	144.50	0.1	144.00	143.50	0	1,956	0.00%
2021/09/15	2	145.00	0	0.00	144.50	2	1,968	0.10%
2021/09/14	0	0.00	1.1	154.03	154.00	-1.1	1,948	-0.05%
2021/09/13	11.1	153.80	0	0.00	150.50	11.1	1,934	0.57%
2021/09/10	4	153.88	1	153.50	153.50	3	1,928	0.16%
2021/09/09	0	0.00	2	154.50	156.00	-2	1,917	-0.10%
2021/09/08	2	152.25	2	151.25	150.00	0	1,904	0.00%
2021/09/07	4	153.75	1	152.00	151.00	3	1,893	0.16%
2021/09/06	0	0.00	1.1	153.95	158.00	-1.1	1,880	-0.06%
2021/09/03	24.1	160.41	42.6	161.77	155.00	-18.6	1,867	-0.99%
2021/09/02	3	155.17	3	156.83	157.00	0	1,794	0.00%
2021/09/01	0	0.00	10.1	156.24	157.00	-10.1	1,777	-0.57%
2021/08/31	2	151.51	4.1	151.48	153.50	-2	1,762	-0.12%
2021/08/30	0	0.00	3	151.00	151.50	-3	1,756	-0.17%
2021/08/27	8	155.94	19	154.61	152.50	-11	1,759	-0.63%
2021/08/26	8	154.00	10	153.60	155.00	-2	1,733	-0.12%
2021/08/25	12.1	149.05	11	149.68	148.00	1.1	1,701	0.06%
2021/08/24	0	0.00	1	143.00	143.00	-1	1,665	-0.06%
2021/08/23	0	0.00	7.2	142.48	144.50	-7.2	1,669	-0.43%
2021/08/20	6	139.83	11	141.82	141.00	-5	1,652	-0.30%
2021/08/19	35	142.17	45	139.42	141.00	-10	1,638	-0.61%
2021/08/18	18	136.53	6	136.08	139.00	12	1,608	0.75%
2021/08/17	2	136.00	2	136.00	132.00	0	1,608	0.00%
2021/08/16	4.1	133.85	10	131.15	134.00	-5.9	1,606	-0.37%
2021/08/13	5	135.02	7	137.93	134.50	-2	1,590	-0.12%
2021/08/12	2	140.00	3	139.67	140.50	-1	1,579	-0.06%
2021/08/11	8.3	139.14	17	138.44	137.00	-8.7	1,577	-0.55%
2021/08/10	2	144.75	2	144.00	143.50	0	1,557	0.00%
2021/08/09	0.1	150.50	1	150.00	147.00	-0.9	1,552	-0.06%
2021/08/06	0	0.00	17	149.68	149.00	-17	1,544	-1.10%
2021/08/05	0	153.00	1.2	152.56	152.50	-1.2	1,546	-0.08%
2021/08/04	2	154.25	1.3	152.50	152.00	0.7	1,565	0.04%
2021/08/03	0	0.00	7	153.21	152.50	-7	1,575	-0.44%
2021/08/02	8	148.50	8.1	150.17	148.50	-0.1	1,567	0.00%
2021/07/30	6.1	153.69	15	154.87	151.00	-9	1,571	-0.57%
2021/07/29	8	149.19	4.2	150.74	152.00	3.8	1,542	0.25%
2021/07/28	50.1	146.33	42.2	143.44	147.50	7.9	1,521	0.52%
2021/07/27	33.6	156.78	44	158.18	154.50	-10.5	1,495	-0.70%
2021/07/26	40.3	155.27	67.1	158.17	161.50	-26.8	1,412	-1.90%
2021/07/23	23.1	146.18	31	146.89	147.00	-8	1,279	-0.62%
2021/07/22	16.4	142.99	7	140.21	139.50	9.4	1,220	0.77%
2021/07/21	57.1	145.95	42.1	145.61	143.50	15	1,185	1.27%
2021/07/20	49.1	144.72	73	146.86	149.00	-24	1,061	-2.26%
2021/07/19	14	137.57	11	137.50	135.50	3	962	0.31%
2021/07/16	19	135.92	24	137.25	140.00	-5	957	-0.52%
2021/07/15	14	139.54	27	140.78	140.00	-13	941	-1.38%
2021/07/14	30.1	135.57	61	138.90	141.00	-31	918	-3.37%
2021/07/13	21	134.60	25	133.32	132.00	-4	889	-0.45%
2021/07/12	2	130.02	15	132.40	134.00	-13	886	-1.46%
2021/07/09	1	127.00	1	128.50	128.00	0	896	0.00%
2021/07/08	2	128.50	1	130.00	129.50	1	939	0.11%
2021/07/07	3	127.00	5	127.00	127.00	-2	969	-0.21%
2021/07/06	2	129.75	0	0.00	128.00	2	1,060	0.19%
2021/07/05	2	128.25	2	128.75	129.00	0	1,124	0.00%
2021/07/02	0	0.00	1	125.00	125.50	-1	1,175	-0.09%
2021/07/01	5.2	124.13	0	0.00	123.50	5.2	1,402	0.37%
2021/06/30	5	127.10	5.1	126.59	126.00	-0.1	1,428	-0.01%
2021/06/29	0	130.00	0	0.00	128.50	0	1,548	0.00%
2021/06/28	0.1	128.50	3	127.50	128.50	-2.9	1,584	-0.18%
2021/06/25	28	132.73	20	132.93	130.50	8	1,587	0.50%
2021/06/24	1	129.48	0	0.00	129.00	1	1,567	0.07%
2021/06/23	0	0.00	15	124.50	124.00	-15	1,570	-0.96%
2021/06/22	3	121.67	4	123.00	122.00	-1	1,574	-0.06%
2021/06/21	3	123.00	0	0.00	123.00	3	1,576	0.19%
2021/06/18	1	127.00	5	128.00	126.50	-4	1,620	-0.25%
2021/06/17	0	0.00	4	127.63	127.50	-4	1,634	-0.24%
2021/06/16	9	126.67	0	0.00	125.50	9	1,638	0.55%
2021/06/15	0	129.00	2	128.25	129.00	-2	1,638	-0.12%
2021/06/11	5	126.20	0	0.00	125.00	5	1,637	0.31%
2021/06/10	3	128.01	4	128.00	127.00	-1	1,656	-0.06%
2021/06/09	1	124.00	1	124.00	124.00	0	1,656	0.00%
2021/06/08	1	122.50	0	0.00	122.50	1	1,662	0.06%
2021/06/07	2	122.25	0	0.00	122.00	2	1,668	0.12%
2021/06/04	0	0.00	2	124.25	124.00	-2	1,671	-0.12%
2021/06/03	1.1	122.48	7	122.57	122.00	-5.9	1,680	-0.35%
2021/06/02	9	121.22	3	120.83	120.00	6	1,725	0.35%
2021/06/01	1	126.00	0	0.00	125.00	1	1,752	0.06%
2021/05/31	2	123.25	10	123.15	125.00	-8	1,897	-0.42%
2021/05/28	9	122.83	0	0.00	121.50	9	1,960	0.46%
2021/05/27	1	120.50	2	120.50	120.50	-1	2,054	-0.05%
2021/05/26	3	123.50	1	120.50	120.50	2	2,090	0.10%
2021/05/25	4	121.25	6	124.00	123.00	-2	2,109	-0.09%
2021/05/24	0	0.00	5	114.00	117.50	-5	2,104	-0.24%
2021/05/21	0	0.00	5	113.00	114.00	-5	2,105	-0.24%
2021/05/20	1	114.50	1	112.00	111.50	0	2,120	0.00%
2021/05/19	5	115.70	5	116.20	116.00	0	2,128	0.00%
2021/05/18	1	111.50	0	0.00	114.50	1	2,130	0.05%
2021/05/17	1	103.00	3	104.33	104.50	-2	2,136	-0.09%
2021/05/14	2	112.75	4	115.50	110.00	-2	2,151	-0.09%
2021/05/13	6	112.33	4	110.75	112.00	2	2,158	0.09%
2021/05/12	1	118.00	1	119.63	112.50	0	2,158	0.00%
2021/05/11	1	120.50	0	0.00	117.50	1	2,142	0.05%
2021/05/10	2	130.00	3	127.83	126.00	-1	2,136	-0.05%
2021/05/07	5	136.00	2	132.75	134.50	3	2,155	0.14%
2021/05/06	1	125.00	3	125.50	125.00	-2	2,172	-0.09%
2021/05/05	0	0.00	2	124.25	123.50	-2	2,195	-0.09%
2021/05/04	2	126.00	12	128.63	129.00	-10	2,223	-0.45%
2021/05/03	3	133.67	7	130.71	131.00	-4	2,241	-0.18%
2021/04/29	1	142.00	1	140.00	142.00	0	2,362	0.00%
2021/04/28	5	141.60	1	140.00	137.50	4	2,449	0.16%
2021/04/26	1	139.50	1	138.00	139.00	0	2,556	0.00%
2021/04/23	3	137.67	3	137.50	139.50	0	2,615	0.00%
2021/04/22	4	135.88	3	134.50	131.00	1	2,638	0.04%
2021/04/21	1	138.00	0	0.00	137.50	1	2,624	0.04%
2021/04/20	1	138.00	2	138.50	140.00	-1	2,626	-0.04%
2021/04/19	1	140.50	0	0.00	137.50	1	2,621	0.04%
2021/04/16	7	141.64	1	145.93	140.00	6	2,615	0.23%
2021/04/15	8	144.13	4	144.25	146.00	4	2,632	0.15%
2021/04/14	6	139.42	8	138.69	145.00	-2	2,610	-0.08%
2021/04/13	1	144.50	1	142.00	138.50	0	2,565	0.00%
2021/04/12	9	154.56	15	151.43	142.00	-6	2,533	-0.24%
2021/04/09	28	146.30	8	146.25	151.00	20	2,444	0.82%
2021/04/08	10	145.50	15	145.67	145.50	-5	2,371	-0.21%
2021/04/07	39	145.79	31	147.50	142.50	8	2,307	0.35%
2021/04/01	10	121.45	16	124.38	126.50	-6	2,043	-0.29%
2021/03/29	2	112.50	2	112.50	112.50	0	1,869	0.00%
2021/03/26	8	114.50	0	0.00	114.00	8	1,853	0.43%
2021/03/25	4	111.63	2	111.50	113.00	2	1,835	0.11%
2021/03/24	0	0.00	1	113.50	112.00	-1	1,829	-0.05%
2021/03/23	7	116.07	2	116.25	113.00	5	1,830	0.27%
2021/03/22	2	111.75	3	113.17	114.50	-1	1,786	-0.06%
2021/03/19	3	110.00	4	110.50	110.00	-1	1,773	-0.06%
2021/03/18	2	112.00	52	111.87	112.00	-50	1,766	-2.83%
2021/03/17	1	111.00	3	113.17	112.00	-2	1,762	-0.11%
2021/03/16	2	113.00	3	112.67	113.50	-1	1,754	-0.06%
2021/03/15	2	109.50	0	0.00	111.00	2	1,732	0.12%
2021/03/12	0	0.00	1	109.00	106.00	-1	1,717	-0.06%
2021/03/11	1	106.00	0	0.00	107.50	1	1,714	0.06%
2021/03/09	2	105.50	1	105.00	105.00	1	1,710	0.06%
2021/03/08	10	112.95	3	109.67	108.50	7	1,696	0.41%
2021/03/05	3	113.67	1	114.50	113.50	2	1,649	0.12%
2021/03/04	12	116.46	3	116.50	112.00	9	1,619	0.56%
2021/03/03	33	110.26	42.7	112.91	116.00	-9.7	1,470	-0.66%
2021/03/02	7	111.36	13	111.35	109.00	-6	1,398	-0.43%
2021/02/26	14	106.93	10	106.65	106.00	4	1,305	0.31%
2021/02/25	2	105.50	2	102.50	106.00	0	1,271	0.00%
2021/02/24	6	103.25	0	0.00	101.00	6	1,252	0.48%
2021/02/23	4	100.38	0	0.00	100.50	4	1,248	0.32%
2021/02/22	0	0.00	5	102.50	103.00	-5	1,242	-0.40%
2021/02/18	0	0.00	10	99.95	101.50	-10	1,237	-0.81%
2021/02/17	12.5	99.46	7	99.36	101.00	5.5	1,238	0.44%
2021/02/05	2	96.70	1	95.90	97.60	1	1,222	0.08%
2021/02/04	1	98.60	6	99.12	98.40	-5	1,193	-0.42%
2021/02/03	0	0.00	5	98.00	98.20	-5	1,175	-0.43%
2021/02/02	1	99.00	0	0.00	98.20	1	1,161	0.09%
2021/02/01	4	95.45	0	0.00	95.80	4	1,154	0.35%
2021/01/29	13	98.23	3	99.10	95.90	10	1,155	0.87%
2021/01/28	13	101.12	0	0.00	100.00	13	1,122	1.16%
2021/01/27	0	0.00	1	108.50	107.00	-1	1,084	-0.09%
2021/01/26	4	104.13	6	104.50	106.00	-2	1,057	-0.19%
2021/01/25	12	108.21	2	108.75	106.50	10	1,021	0.98%
2021/01/22	32.2	109.14	17.7	111.22	111.00	14.5	979	1.48%
2021/01/21	1.2	105.87	4	104.00	108.50	-2.9	836	-0.34%
2021/01/20	7	100.06	3	100.60	98.90	4	733	0.54%
2021/01/19	38	104.13	27.2	103.21	100.50	10.8	692	1.55%
2021/01/18	2.5	97.22	7	95.94	99.90	-4.5	601	-0.75%
2021/01/15	8.3	93.20	25	94.34	92.20	-16.7	530	-3.15%
2021/01/14	0	0.00	7	92.16	90.70	-7	482	-1.45%
2021/01/13	0	0.00	15	91.50	90.90	-15	473	-3.17%
2021/01/12	0	0.00	10	90.87	89.10	-10	460	-2.17%
2021/01/11	1	90.60	0	0.00	90.50	1	447	0.22%
2021/01/08	0	0.00	3	91.83	90.90	-3	435	-0.69%
2020/12/23	1	84.00	1	83.20	84.00	0	383	0.00%
2020/12/21	1	84.60	0	0.00	83.80	1	410	0.24%
2020/12/16	1	84.90	0	0.00	85.30	1	500	0.20%
2020/12/15	2	85.30	0	0.00	85.40	2	499	0.40%
2020/12/11	0	0.00	2	87.90	87.70	-2	510	-0.39%
2020/12/09	1	90.20	0	0.00	90.00	1	510	0.20%
2020/12/01	0	0.00	0.1	91.00	91.00	-0.1	504	-0.03%
2020/11/30	0	0.00	1	91.00	90.70	-1	518	-0.19%
2020/11/23	0	0.00	2	91.75	91.50	-2	572	-0.35%
2020/11/19	1	90.40	0	0.00	90.50	1	577	0.17%
2020/11/18	0	0.00	6	90.75	90.40	-6	586	-1.02%
2020/11/17	0	0.00	5	90.40	90.40	-5	594	-0.84%
2020/11/12	0	0.00	1	87.30	86.60	-1	622	-0.16%
2020/11/11	1	85.60	1	86.90	87.00	0	636	0.00%
2020/11/10	1	87.30	0	0.00	86.50	1	640	0.16%
2020/11/09	0	0.00	2	88.40	88.60	-2	643	-0.31%
2020/11/06	0	0.00	1	88.70	87.30	-1	649	-0.15%
2020/11/04	9	82.74	1	82.80	82.90	8	662	1.21%
2020/11/02	2	81.20	0	0.00	80.70	2	706	0.28%
2020/10/29	0	0.00	1	82.00	82.30	-1	750	-0.13%
2020/10/26	0	0.00	1	85.60	84.60	-1	797	-0.13%
2020/10/23	0	0.00	0.1	86.30	86.30	-0.1	838	-0.01%
2020/10/22	0	0.00	0.1	85.20	85.10	-0.1	977	-0.01%
2020/10/15	1	87.00	0	0.00	87.00	1	1,277	0.08%
2020/10/13	1	84.90	2	85.30	87.00	-1	1,321	-0.08%
2020/10/12	0	0.00	2	86.35	86.10	-2	1,352	-0.15%
2020/10/07	0	0.00	1	85.20	85.30	-1	1,440	-0.07%
2020/10/06	1	83.90	2	84.05	85.20	-1	1,491	-0.07%
2020/10/05	1	83.20	0	0.00	83.30	1	1,556	0.06%
2020/09/30	1	83.30	0	0.00	83.10	1	1,646	0.06%
2020/09/29	6	83.32	1	83.00	82.50	5	1,672	0.30%
2020/09/25	2	82.80	0	0.00	82.90	2	1,741	0.11%
2020/09/22	10	88.56	5.2	90.15	91.80	4.8	1,794	0.27%
2020/09/21	34	89.32	7	89.60	90.20	27	1,768	1.53%
2020/09/16	0	0.00	1	89.40	89.30	-1	1,770	-0.06%
2020/09/15	1	88.00	0	0.00	88.50	1	1,758	0.06%
2020/09/11	1	85.00	0	0.00	85.00	1	1,753	0.06%
2020/09/10	0	0.00	20	87.02	86.70	-20	1,751	-1.14%
2020/09/08	0	0.00	1	87.40	87.20	-1	1,761	-0.06%
2020/09/07	1	88.40	0	0.00	87.20	1	1,759	0.06%
2020/09/03	20	89.91	20	89.98	88.90	0	1,773	0.00%
2020/09/02	0	0.00	3	88.60	88.60	-3	1,771	-0.17%
2020/09/01	20	90.31	31	90.45	90.00	-11	1,759	-0.63%
2020/08/31	30	88.00	0	0.00	87.90	30	1,739	1.72%
2020/08/28	20	88.76	22	88.78	88.30	-2	1,740	-0.11%
2020/08/27	0	0.00	5	88.32	87.30	-5	1,739	-0.29%
2020/08/25	3	87.50	7	85.40	87.50	-4	1,736	-0.23%
2020/08/24	0	0.00	2	81.85	83.40	-2	1,727	-0.12%
2020/08/20	3	81.87	1	82.80	80.80	2	1,722	0.12%
2020/08/19	0	0.00	3	87.03	87.00	-3	1,761	-0.17%
2020/08/17	5	88.30	5	90.00	90.70	0	1,782	0.00%
2020/08/13	0	0.00	1	88.50	87.50	-1	1,792	-0.06%
2020/08/12	5	86.78	4	87.58	88.20	1	1,803	0.06%
2020/08/11	3	87.80	0	0.00	88.30	3	1,802	0.17%
2020/08/10	7	92.21	0	0.00	89.90	7	1,793	0.39%
2020/08/07	0	0.00	3	93.37	92.20	-3	1,789	-0.17%
2020/08/06	1	96.30	1	96.20	94.90	0	1,768	0.00%
2020/08/05	2	95.30	2	95.20	95.50	0	1,756	0.00%
2020/08/04	1	94.10	1	92.90	92.80	0	1,736	0.00%
2020/08/03	0	0.00	3	93.87	93.80	-3	1,731	-0.17%
2020/07/31	3	93.90	2	93.80	93.80	1	1,725	0.06%
2020/07/30	4	94.50	3	93.27	94.30	1	1,722	0.06%
2020/07/29	3	91.83	8	92.20	92.80	-5	1,712	-0.29%
2020/07/28	32	97.66	29	97.66	90.20	3	1,681	0.18%
2020/07/27	8	98.08	15	98.46	96.50	-7	1,556	-0.45%
2020/07/24	7	90.50	0	0.00	91.90	7	1,406	0.50%
2020/07/23	10	89.42	11	88.15	90.00	-1	1,363	-0.07%
2020/07/22	2	87.55	0	0.00	87.60	2	1,348	0.15%
2020/07/20	1	87.40	1	85.90	88.10	0	1,328	0.00%
2020/07/17	2	88.50	0	0.00	86.00	2	1,316	0.15%
2020/07/16	4	89.83	2	89.95	90.30	2	1,298	0.15%
2020/07/15	21	94.28	21	93.96	91.80	0	1,282	0.00%
2020/07/14	2	95.00	5	94.86	93.80	-3	1,254	-0.24%
2020/07/13	3	91.03	3.1	95.09	97.00	-0.1	1,238	-0.01%
2020/07/10	15	92.94	13	92.18	90.70	2	1,196	0.17%
2020/07/09	12	92.46	21	92.78	94.00	-9	1,137	-0.79%
2020/07/08	11	86.18	12	86.87	87.00	-1	1,048	-0.10%
2020/07/07	17	86.66	3	85.40	85.20	14	1,026	1.36%
2020/07/06	6	86.23	21.2	86.64	87.40	-15.2	992	-1.54%
2020/07/03	2	84.50	3	86.23	84.50	-1	962	-0.10%
2020/07/02	4	85.13	9	86.13	85.40	-5	938	-0.53%
2020/07/01	5	81.34	8	83.95	84.00	-3	901	-0.33%
2020/06/30	3	78.73	2	80.45	80.00	1	858	0.12%
2020/06/24	1	78.80	0	0.00	78.80	1	841	0.12%
2020/06/19	0	0.00	5	76.54	76.00	-5	821	-0.61%
2020/06/18	0	0.00	4	75.33	75.50	-4	820	-0.49%
2020/06/17	5	74.98	0	0.00	74.70	5	821	0.61%
2020/06/12	0	0.00	1	75.30	76.40	-1	824	-0.12%
2020/06/11	2	75.40	0	0.00	74.50	2	830	0.24%
2020/06/10	0	0.00	40	79.02	78.60	-40	816	-4.90%
2020/06/09	1	81.50	0	0.00	79.20	1	827	0.12%
2020/06/08	3	79.10	9	81.04	81.40	-6	825	-0.73%
2020/06/05	5	79.18	0	0.00	79.00	5	815	0.61%
2020/06/03	6	78.72	0	0.00	78.70	6	820	0.73%
2020/06/02	1	80.30	1	79.10	78.70	0	814	0.00%
2020/05/29	1	77.00	2	77.30	77.10	-1	802	-0.12%
2020/05/28	2	78.40	2	79.00	77.50	0	800	0.00%
2020/05/27	28	78.68	15	78.50	78.40	13	794	1.64%
2020/05/26	31	81.91	10	82.66	78.10	21	783	2.68%
2020/05/25	4	76.40	4	79.43	80.50	0	713	0.00%
2020/05/21	0	0.00	4	77.00	76.50	-4	674	-0.59%
2020/05/19	0	0.00	5	75.20	74.10	-5	652	-0.77%
2020/05/14	0	0.00	3	73.97	72.20	-3	622	-0.48%
2020/05/11	0	0.00	1	76.80	75.30	-1	617	-0.16%
2020/05/08	1	76.50	13	77.19	75.50	-12	614	-1.95%
2020/05/06	4	75.00	0	0.00	75.00	4	606	0.66%
2020/05/05	4	75.35	1	75.40	75.30	3	605	0.50%
2020/05/04	9	74.10	0	0.00	74.10	9	605	1.49%
2020/04/30	1	75.50	0	0.00	75.90	1	609	0.16%
2020/04/29	6	76.42	9	75.51	76.00	-3	614	-0.49%
2020/04/28	0	0.00	2	71.30	72.20	-2	575	-0.35%
2020/04/27	0	0.00	1	72.10	70.90	-1	578	-0.17%
2020/04/24	0	0.00	2	70.10	70.30	-2	570	-0.35%
2020/04/23	0	0.00	8	70.11	69.70	-8	574	-1.39%
2020/04/22	1	67.50	0	0.00	69.30	1	570	0.18%
2020/04/20	0	0.00	5	70.88	71.60	-5	572	-0.87%
2020/04/17	11	70.70	1	69.00	68.50	10	560	1.78%
2020/04/16	3	69.40	0	0.00	69.00	3	549	0.55%
2020/04/15	0	0.00	3	65.67	65.70	-3	527	-0.57%
2020/04/14	2	63.65	0	0.00	64.30	2	523	0.38%
2020/04/13	0	0.00	1	62.50	61.50	-1	523	-0.19%
2020/04/09	10	62.03	10	61.70	62.50	0	539	0.00%
2020/04/08	0	0.00	10	61.45	62.00	-10	541	-1.85%
2020/04/07	1	61.50	0	0.00	61.70	1	545	0.18%
2020/04/06	0	0.00	3	56.80	61.30	-3	544	-0.55%
2020/04/01	0	0.00	2	56.00	55.80	-2	571	-0.35%
2020/03/27	0	0.00	1	54.60	54.60	-1	576	-0.17%
2020/03/25	1	54.50	0	0.00	54.30	1	584	0.17%
2020/03/24	0	0.00	1	53.30	52.30	-1	590	-0.17%
2020/03/20	5	50.94	0	0.00	50.70	5	648	0.77%
2020/03/19	3	46.50	0	0.00	46.50	3	650	0.46%
2020/03/18	1	51.20	0	0.00	51.10	1	666	0.15%
2020/03/17	3	52.00	0	0.00	50.70	3	700	0.43%
2020/03/13	2	56.60	0	0.00	58.90	2	757	0.26%
2020/03/12	3	64.00	0	0.00	62.80	3	757	0.40%
2020/03/10	5	67.68	2	68.70	69.10	3	837	0.36%
2020/03/09	2	66.10	0	0.00	66.00	2	838	0.24%
2020/03/06	2	68.25	0	0.00	68.50	2	861	0.23%
2020/03/04	2	67.10	3	67.50	67.90	-1	936	-0.11%
2020/03/02	3	66.50	0	0.00	67.00	3	999	0.30%
2020/02/26	2	70.00	0	0.00	69.50	2	1,160	0.17%
2020/02/24	2	69.80	0	0.00	70.10	2	1,400	0.14%
2020/02/21	0	0.00	3	71.60	71.30	-3	1,423	-0.21%
2020/02/20	4	72.25	0	0.00	72.10	4	1,525	0.26%
2020/02/17	2	72.85	8	73.00	72.80	-6	1,574	-0.38%
2020/02/14	0	0.00	4	73.80	74.30	-4	1,570	-0.25%
2020/02/13	1	72.30	0	0.00	72.00	1	1,560	0.06%
2020/02/12	1	72.10	4	72.38	72.00	-3	1,569	-0.19%
2020/02/10	2	69.30	0	0.00	70.10	2	1,617	0.12%
2020/02/07	1	71.10	0	0.00	70.70	1	1,668	0.06%
2020/02/06	0	0.00	3	72.70	73.10	-3	1,668	-0.18%
2020/02/04	5	68.12	0	0.00	68.30	5	1,672	0.30%
2020/02/03	1	68.20	0	0.00	68.70	1	1,665	0.06%
2020/01/31	1	72.00	0	0.00	71.20	1	1,653	0.06%
2020/01/30	0	0.00	1	73.70	73.50	-1	1,667	-0.06%
2020/01/20	0	0.00	1	81.70	81.60	-1	1,676	-0.06%
2020/01/15	1	81.70	0	0.00	81.30	1	1,791	0.06%
2020/01/13	0	0.00	2	80.70	81.10	-2	1,779	-0.11%
2020/01/10	2	80.00	1	80.50	79.50	1	1,791	0.06%
2020/01/08	1	78.00	1	78.70	78.10	0	1,798	0.00%
2020/01/07	1	76.30	1	77.20	77.00	0	1,803	0.00%
2020/01/06	4	76.98	2	78.00	77.50	2	1,811	0.11%
2020/01/03	2	80.70	1	81.50	80.00	1	1,821	0.05%
2020/01/02	2	81.80	0	0.00	81.40	2	1,867	0.11%
2019/12/30	5	82.50	1	83.50	82.10	4	1,853	0.22%
2019/12/27	7	85.27	5	85.00	83.00	2	1,844	0.11%
2019/12/25	0	0.00	1	82.10	82.10	-1	1,801	-0.06%
2019/12/23	0	0.00	1.8	82.20	81.90	-1.8	1,794	-0.10%
2019/12/20	6	83.23	0	0.00	82.80	6	1,787	0.34%
2019/12/19	0	0.00	1	82.50	84.00	-1	1,781	-0.06%
2019/12/18	2	84.00	0	0.00	83.80	2	1,769	0.11%
2019/12/17	0	0.00	8	86.88	87.00	-8	1,743	-0.46%
2019/12/13	4	82.95	0	0.00	83.80	4	1,697	0.24%
2019/12/12	1	84.60	1	85.20	84.40	0	1,672	0.00%
2019/12/11	9	81.21	5	84.00	84.00	4	1,633	0.24%
2019/12/10	4	84.00	3	83.07	82.00	1	1,596	0.06%
2019/12/09	6	84.37	1	83.70	83.70	5	1,565	0.32%
2019/12/06	1	86.10	10	85.64	85.50	-9	1,550	-0.58%
2019/12/05	2	86.60	32	86.02	84.70	-30	1,529	-1.96%
2019/12/04	0	0.00	14	84.06	82.80	-14	1,454	-0.96%
2019/12/03	4	84.30	15	85.40	83.90	-11	1,443	-0.76%
2019/12/02	6	84.45	7	82.37	84.30	-1	1,422	-0.07%
2019/11/29	19	85.54	16	85.91	85.80	3	1,389	0.22%
2019/11/28	15	85.07	13	86.65	84.70	2	1,347	0.15%
2019/11/27	2	88.15	1	88.00	86.60	1	1,323	0.08%
2019/11/26	12	90.06	3	90.70	86.60	9	1,281	0.70%
2019/11/25	8	87.38	14	87.17	88.20	-6	1,149	-0.52%
2019/11/22	12	84.61	7	84.96	88.20	5	1,109	0.45%
2019/11/21	18	82.15	24	84.07	84.00	-6	1,005	-0.60%
2019/11/20	15	79.47	16	79.84	79.40	-1	869	-0.12%
2019/11/19	73	81.37	4	81.20	79.80	69	846	8.15%
2019/11/18	0	0.00	4	78.28	79.00	-4	744	-0.54%
2019/11/15	25	73.60	23	74.07	73.70	2	698	0.29%
2019/11/12	0	0.00	6	71.70	72.50	-6	689	-0.87%
2019/11/11	2	71.00	4	71.30	71.00	-2	690	-0.29%
2019/11/08	4	72.98	12	72.95	73.80	-8	680	-1.18%
2019/11/06	8	78.50	3	79.20	78.00	5	628	0.80%
2019/11/05	2	76.95	2	76.90	76.90	0	574	0.00%
2019/11/04	4	75.80	3	75.63	75.00	1	571	0.18%
2019/10/31	3	74.07	20	74.77	73.70	-17	557	-3.05%
2019/10/30	5	74.50	5	75.90	74.50	0	562	0.00%
2019/10/29	1	75.50	3	75.60	75.20	-2	559	-0.36%
2019/10/28	2	78.90	4	79.50	78.20	-2	547	-0.37%
2019/10/25	2	79.40	1	78.50	78.70	1	538	0.19%
2019/10/24	13	79.72	0	0.00	78.70	13	508	2.56%
2019/10/23	0	0.00	1	75.00	74.90	-1	433	-0.23%
2019/10/21	6	72.75	5	74.20	72.70	1	431	0.23%
2019/10/18	0	0.00	20	74.97	74.20	-20	448	-4.46%
2019/10/17	10	72.60	10	72.30	72.60	0	434	0.00%
2019/10/16	3	72.10	0	0.00	72.30	3	430	0.70%
2019/10/15	0	0.00	1	74.50	74.80	-1	411	-0.24%
2019/10/14	2	74.35	2	74.75	75.80	0	398	0.00%
2019/10/09	0	0.00	14	73.30	72.60	-14	380	-3.68%
2019/10/08	8	73.13	5	72.70	74.80	3	358	0.84%
2019/10/07	0	0.00	11.9	67.96	68.00	-11.9	306	-3.89%
2019/09/19	1	68.60	0	0.00	68.50	1	353	0.28%
2019/09/05	0	0.00	1	69.30	69.60	-1	337	-0.30%
2019/09/04	0	0.00	1	68.60	69.40	-1	333	-0.30%
2019/08/30	1	67.20	0	0.00	67.00	1	322	0.31%
2019/08/22	1	68.00	3	68.37	67.20	-2	320	-0.62%
2019/08/20	2	67.40	0	0.00	67.90	2	318	0.63%
2019/08/19	1	67.10	0	0.00	67.20	1	317	0.32%
2019/08/13	1	65.80	0	0.00	65.60	1	308	0.32%
2019/08/12	2	66.60	0	0.00	66.60	2	310	0.64%
2019/08/08	3	66.17	0	0.00	66.00	3	311	0.96%
2019/08/07	1	66.60	1	68.00	66.60	0	310	0.00%
2019/08/06	2	67.10	1	66.00	67.10	1	317	0.32%
2019/08/05	3	66.67	0	0.00	66.50	3	329	0.91%
2019/08/02	4	68.30	0	0.00	68.20	4	336	1.19%
2019/08/01	9	72.14	0	0.00	71.60	9	337	2.67%
2019/07/31	4	74.43	0	0.00	75.40	4	326	1.22%
2019/07/30	5	76.00	3	78.63	76.40	2	324	0.62%
2019/07/29	4	79.30	0	0.00	79.80	4	313	1.27%
2019/07/26	0	0.00	2	77.50	77.20	-2	311	-0.64%
2019/07/25	8	77.80	0	0.00	77.80	8	311	2.57%
2019/07/24	0	0.00	2	75.70	76.00	-2	306	-0.65%
2019/07/23	11	76.31	1	77.10	74.80	10	307	3.26%
2019/07/22	1	75.60	1	76.10	76.60	0	300	0.00%
2019/07/19	0	0.00	5	72.28	72.70	-5	278	-1.80%
2019/07/17	5	69.86	0	0.00	70.10	5	282	1.77%
2019/07/10	0	0.00	2	72.00	71.90	-2	322	-0.62%
2019/07/09	0	0.00	4	71.45	71.20	-4	323	-1.24%
2019/07/08	0	0.00	4	70.90	71.00	-4	328	-1.22%
2019/07/05	12	69.83	1	69.90	70.00	11	326	3.37%
2019/07/04	4	69.93	0	0.00	72.00	4	322	1.24%
2019/06/25	1	65.90	0	0.00	65.70	1	382	0.26%
2019/06/21	1	66.00	0	0.00	65.20	1	391	0.26%
2019/05/29	5	60.80	0	0.00	61.10	5	564	0.89%
2019/05/28	1	61.00	0	0.00	61.70	1	565	0.18%
2019/05/23	0	0.00	7	65.10	65.00	-7	566	-1.24%
2019/05/22	0	0.00	5	67.00	67.30	-5	569	-0.88%
2019/05/14	1	63.00	0	0.00	65.80	1	569	0.18%
2019/05/13	0	0.00	1	64.80	65.00	-1	562	-0.18%
2019/05/10	2	72.10	0	0.00	69.00	2	549	0.36%
2019/05/09	1	74.30	10	71.60	71.60	-9	542	-1.66%
2019/05/03	0	0.00	1	79.00	77.80	-1	537	-0.19%
2019/04/29	3	75.50	0	0.00	73.50	3	548	0.55%
2019/04/25	0	0.00	1	77.80	78.00	-1	561	-0.18%
2019/04/23	1	77.30	0	0.00	78.00	1	566	0.18%
2019/04/22	1	80.80	1	81.20	79.60	0	575	0.00%
2019/04/19	0	0.00	1	79.30	79.00	-1	555	-0.18%
2019/04/17	10	77.85	17	77.75	79.00	-7	536	-1.30%
2019/04/16	3	76.13	0	0.00	76.20	3	525	0.57%
2019/04/15	0	0.00	7	77.04	77.40	-7	524	-1.33%
2019/04/09	8	81.06	1	81.20	79.50	7	502	1.39%
2019/04/08	5	78.40	0	0.00	79.60	5	480	1.04%
2019/04/03	8	78.86	4	78.60	78.00	4	462	0.86%
2019/03/29	1	77.10	0	0.00	76.40	1	424	0.24%
2019/03/27	1	76.40	0	0.00	76.50	1	409	0.24%
2019/03/26	0	0.00	25	75.38	75.10	-25	404	-6.18%
2019/03/22	11	78.25	14	78.06	78.80	-3	390	-0.77%
2019/03/21	9	76.31	0	0.00	76.00	9	371	2.42%
2019/03/20	8	76.19	5	76.70	77.00	3	374	0.80%
2019/03/19	2	77.20	0	0.00	76.70	2	371	0.54%
2019/03/18	22	78.00	4	76.88	78.10	18	361	4.98%
2019/03/15	8	76.00	12	76.73	79.30	-4	338	-1.18%
2019/03/14	1	72.90	0	0.00	73.60	1	308	0.32%
2019/03/13	20	74.12	0	0.00	73.50	20	307	6.50%
2019/03/12	0	0.00	2	71.10	71.50	-2	296	-0.67%
2019/03/08	0	0.00	5	70.48	70.30	-5	312	-1.60%
2019/03/07	3	71.37	0	0.00	71.50	3	318	0.94%
2019/03/06	5	72.26	0	0.00	73.00	5	330	1.51%
2019/03/05	0	0.00	4	68.60	68.60	-4	312	-1.28%
2019/02/27	2	65.20	0	0.00	66.00	2	310	0.64%
2019/02/26	0	0.00	12	66.27	66.00	-12	310	-3.87%
2019/02/21	9	67.69	0	0.00	69.60	9	310	2.90%
2019/02/20	5	67.50	0	0.00	67.10	5	308	1.62%
2019/02/12	2	67.60	0	0.00	67.80	2	293	0.68%
2019/01/28	1	68.00	0	0.00	68.50	1	281	0.35%
2019/01/22	0	0.00	1	66.10	67.30	-1	271	-0.37%
2019/01/21	0	0.00	2	65.45	66.00	-2	265	-0.75%
2019/01/14	1	58.00	0	0.00	61.20	1	234	0.43%
2018/12/24	0	0.00	3	55.60	55.70	-3	251	-1.19%
2018/12/18	0	0.00	20	53.95	54.30	-20	249	-8.03%
2018/12/13	20	58.90	0	0.00	58.90	20	242	8.25%
2018/11/30	2	55.95	0	0.00	59.00	2	215	0.93%
2018/11/15	1	42.30	0	0.00	43.10	1	155	0.64%
2018/10/24	1	41.60	0	0.00	41.40	1	144	0.69%
2018/10/19	0	0.00	1	42.20	42.55	-1	138	-0.72%
2018/10/18	4	44.95	0	0.00	44.55	4	132	3.03%
2018/10/16	0	0.00	2	45.30	45.80	-2	124	-1.61%
2018/10/15	1	47.55	0	0.00	47.30	1	115	0.86%
2018/10/12	1	47.50	0	0.00	48.70	1	114	0.88%
2018/10/11	1	48.80	1	49.25	48.80	0	116	0.00%
2018/10/05	0	0.00	1	55.70	55.00	-1	149	-0.67%
2018/09/18	0	0.00	1	57.50	57.50	-1	168	-0.59%
2018/09/11	1	56.80	0	0.00	57.00	1	170	0.59%
2018/08/22	2	66.20	0	0.00	66.00	2	197	1.01%
2018/08/03	1	71.00	0	0.00	71.50	1	225	0.44%
2018/08/02	0	0.00	3	72.40	71.50	-3	229	-1.31%
2018/07/16	1	77.20	0	0.00	74.20	1	248	0.40%
2018/07/02	0	0.00	1	73.20	72.30	-1	211	-0.47%
2018/06/22	0	0.00	5	72.30	72.20	-5	221	-2.25%
2018/06/14	2	76.30	0	0.00	75.50	2	229	0.87%
2018/06/13	4	76.70	4	77.90	76.60	0	229	0.00%
2018/06/12	0	0.00	2	77.50	77.50	-2	233	-0.86%
2018/06/11	0	0.00	1	77.60	77.00	-1	231	-0.43%
2018/06/08	4	76.90	30	77.01	77.10	-26	231	-11.22%
2018/06/07	4	77.40	0	0.00	77.50	4	230	1.73%
2018/05/16	0	0.00	2	76.60	75.70	-2	230	-0.87%
2018/05/15	2	75.50	0	0.00	74.50	2	218	0.92%
2018/04/09	1	77.60	0	0.00	77.10	1	353	0.28%
2018/03/06	0	0.00	1	77.60	77.70	-1	565	-0.18%
2018/03/05	1	77.20	0	0.00	77.10	1	568	0.18%
2018/02/09	3	74.50	24	74.61	75.00	-21	607	-3.46%
2018/02/08	10	77.21	5	78.78	76.80	5	604	0.83%
2018/02/07	8	76.58	0	0.00	75.80	8	598	1.34%
2018/02/06	12	76.32	0	0.00	75.80	12	596	2.01%
2018/02/02	0	0.00	2	80.10	78.50	-2	589	-0.34%
2018/01/29	2	77.40	0	0.00	77.00	2	585	0.34%
2018/01/22	1	83.30	5	82.90	81.80	-4	553	-0.72%
2018/01/19	7	86.33	3.1	87.58	85.00	3.9	558	0.69%
2018/01/18	0	0.00	5	84.00	84.00	-5	533	-0.94%
2018/01/17	0	0.00	1	83.70	83.70	-1	541	-0.18%
2018/01/12	0	0.00	9	82.83	83.50	-9	563	-1.60%
2018/01/08	5	81.80	1.1	82.69	82.40	4	557	0.71%
2018/01/05	0	0.00	1	81.80	80.70	-1	552	-0.18%
2018/01/02	0	0.00	10	78.80	79.40	-10	543	-1.84%