順德 (2351)-富邦-新店券商分點個股進出

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

順德

(2351)

可現股當沖

股價
118.5
漲跌
▲3.0
漲幅
+2.60%
成交量
3,050張
產業
上市半導體類股
585人加入追蹤

立即追蹤
本地時間:13:30

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

順德 (2351)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
2024/05/21	0	0.00	6.1	117.84	118.50	-6.1	1,183	-0.52%
2024/05/20	0	0.00	0	115.50	115.50	0	1,143	0.00%
2024/05/17	7	119.57	3.3	120.18	118.50	3.7	1,126	0.33%
2024/05/16	1	118.50	1.1	114.23	116.50	-0.1	1,057	-0.01%
2024/05/15	1	115.50	5	117.20	115.00	-4	1,030	-0.39%
2024/05/14	0	0.00	1	110.00	109.50	-1	954	-0.10%
2024/05/10	1	108.00	0	0.00	106.50	1	924	0.11%
2024/05/09	16	108.31	0	0.00	107.50	16	909	1.76%
2024/05/08	1	110.00	0	0.00	112.00	1	882	0.11%
2024/05/07	30	109.67	0	0.00	109.00	30	836	3.59%
2024/05/06	21	113.00	5.2	112.81	113.00	15.8	813	1.94%
2024/05/03	45	107.78	6	108.00	107.50	39	750	5.20%
2024/05/02	0	0.00	12	107.29	108.00	-12	727	-1.65%
2024/04/30	0	0.00	8	105.94	105.50	-8	693	-1.15%
2024/04/29	0	103.00	0.1	102.50	103.00	-0.1	657	-0.01%
2024/04/26	0	101.00	1	99.90	100.00	-1	645	-0.15%
2024/04/25	3	97.80	0	0.00	96.10	3	621	0.48%
2024/04/23	0.2	95.10	2	95.20	96.00	-1.8	610	-0.29%
2024/04/22	8	95.29	0	0.00	93.00	8	620	1.29%
2024/04/19	0.3	100.00	0	0.00	96.10	0.3	608	0.04%
2024/04/16	1	100.00	1	100.00	99.00	0	583	0.00%
2024/04/10	0	0.00	1	104.00	103.00	-1	616	-0.16%
2024/04/09	1	103.50	5.1	104.00	103.50	-4.1	616	-0.66%
2024/04/08	2	104.50	1	104.50	105.00	1	610	0.16%
2024/04/03	2	103.00	2	104.00	103.00	0	593	0.00%
2024/04/02	0	0.00	1	97.60	97.70	-1	553	-0.18%
2024/03/29	5	96.50	0	0.00	96.50	5	554	0.90%
2024/03/27	0.1	96.10	0	0.00	95.60	0.1	562	0.02%
2024/03/26	0.1	96.20	0	0.00	96.00	0.1	562	0.02%
2024/03/25	0	0.00	0.5	99.70	98.10	-0.5	561	-0.09%
2024/03/20	1	97.80	0	0.00	97.60	1	767	0.13%
2024/03/15	0	0.00	2	97.60	97.00	-2	795	-0.25%
2024/03/14	0	98.10	1	99.00	98.70	-1	797	-0.12%
2024/03/13	2	99.65	0	0.00	98.70	2	795	0.25%
2024/03/11	0.2	100.83	0	0.00	100.50	0.2	789	0.02%
2024/03/08	0	0.00	1	100.00	101.00	-1	788	-0.13%
2024/03/04	1	104.00	0	0.00	104.00	1	847	0.12%
2024/03/01	2.4	103.23	0	0.00	103.00	2.4	860	0.27%
2024/02/27	1	102.50	0	0.00	102.50	1	895	0.11%
2024/02/23	0	0.00	0.2	105.50	104.00	-0.2	948	-0.02%
2024/02/22	0.2	104.50	1	105.00	104.50	-0.8	1,014	-0.08%
2024/02/21	2	103.50	0	0.00	105.00	2	1,018	0.20%
2024/02/20	0.4	104.57	0	0.00	103.50	0.4	1,029	0.03%
2024/02/19	0.5	105.94	2	106.25	106.00	-1.6	1,041	-0.15%
2024/02/05	2	101.50	0	0.00	101.50	2	1,064	0.19%
2024/02/01	5	102.20	0	0.00	102.00	5	1,084	0.46%
2024/01/31	0.3	103.50	0	0.00	102.50	0.3	1,084	0.02%
2024/01/26	1	105.50	0	0.00	103.50	1	1,093	0.09%
2024/01/24	2	105.50	0	0.00	105.00	2	1,103	0.18%
2024/01/19	1	104.00	0	0.00	104.00	1	1,153	0.09%
2024/01/17	0.1	102.50	0	0.00	102.50	0.1	1,167	0.01%
2024/01/16	1	103.00	1	103.50	103.00	0	1,164	0.00%
2024/01/15	1	105.00	0	0.00	105.00	1	1,157	0.09%
2024/01/12	0.2	105.75	0.5	106.00	105.00	-0.3	1,178	-0.03%
2024/01/08	2	109.50	1	108.50	108.00	1	1,225	0.08%
2024/01/05	2.2	108.14	0	0.00	108.00	2.2	1,236	0.18%
2024/01/04	1.2	109.25	0	0.00	109.00	1.2	1,229	0.10%
2024/01/03	0	0.00	1	111.50	112.00	-1	1,238	-0.08%
2023/12/29	1	114.00	0	0.00	113.50	1	1,284	0.08%
2023/12/28	1.1	114.39	1	114.00	114.50	0.1	1,319	0.01%
2023/12/26	0	0.00	0	113.50	113.50	0	1,367	0.00%
2023/12/22	0.3	114.00	0	0.00	113.50	0.3	1,393	0.02%
2023/12/19	1	116.00	1.5	114.67	115.00	-0.5	1,396	-0.04%
2023/12/18	2.3	123.11	2	120.25	120.00	0.3	1,382	0.02%
2023/12/15	14.5	120.98	48	121.23	122.00	-33.5	1,375	-2.44%
2023/12/14	2	117.50	3	118.67	118.00	-1	1,238	-0.08%
2023/12/13	0	0.00	2	116.50	115.00	-2	1,235	-0.16%
2023/12/12	0	0.00	2.1	117.50	117.00	-2.1	1,255	-0.17%
2023/12/11	5	116.50	0	0.00	117.00	5	1,264	0.40%
2023/12/08	1	116.00	0	0.00	115.50	1	1,273	0.08%
2023/12/05	1	115.50	15	115.83	116.00	-14	1,297	-1.08%
2023/12/04	0	0.00	2	116.50	116.00	-2	1,298	-0.15%
2023/12/01	6	117.83	0.1	116.50	117.00	5.9	1,302	0.46%
2023/11/30	9.1	118.40	0	0.00	118.00	9.1	1,305	0.69%
2023/11/29	129	118.09	122	119.20	119.00	7	1,283	0.55%	大買/大賣/
2023/11/28	0	0.00	21	116.00	115.50	-21	1,221	-1.72%
2023/11/27	0	0.00	2	115.50	116.00	-2	1,204	-0.17%
2023/11/24	2	116.25	0	0.00	115.50	2	1,187	0.17%
2023/11/22	5.1	117.10	2	118.00	117.50	3.1	1,139	0.27%
2023/11/21	87	113.09	92	117.17	117.50	-5	1,104	-0.45%
2023/11/20	26	109.88	1	110.00	111.00	25	1,044	2.39%
2023/11/17	0	0.00	1	111.00	110.50	-1	1,043	-0.10%
2023/11/16	10	108.50	0	0.00	111.00	10	1,028	0.97%
2023/11/15	1	109.50	5	108.60	109.00	-4	1,006	-0.40%
2023/11/13	0	0.00	1	104.50	102.50	-1	981	-0.10%
2023/11/10	1	102.50	0	0.00	103.50	1	982	0.10%
2023/11/09	1	103.00	0	0.00	102.50	1	990	0.10%
2023/11/06	1	108.00	0	0.00	108.00	1	1,021	0.10%
2023/11/03	0	0.00	1	108.00	108.00	-1	1,033	-0.10%
2023/10/31	2	103.75	0	0.00	100.50	2	1,049	0.19%
2023/10/27	1	108.50	3	108.17	106.50	-2	1,062	-0.19%
2023/10/26	7	111.43	0	0.00	111.00	7	1,063	0.66%
2023/10/25	0	0.00	3	115.00	115.00	-3	1,067	-0.28%
2023/10/24	2	113.50	1	113.00	113.50	1	1,068	0.09%
2023/10/23	1	112.50	0	0.00	111.50	1	1,089	0.09%
2023/10/20	2.1	111.17	0	0.00	113.00	2.1	1,115	0.19%
2023/10/17	0	0.00	3	115.17	113.00	-3	1,239	-0.24%
2023/10/13	2	114.00	0	113.00	113.00	2	1,316	0.15%
2023/10/12	0	0.00	5	110.50	110.50	-5	1,310	-0.38%
2023/10/05	2	108.50	2	110.00	111.00	0	1,328	0.00%
2023/10/04	7	110.00	4	110.50	111.50	3	1,299	0.23%
2023/10/03	0	0.00	6	108.08	108.50	-6	1,271	-0.47%
2023/10/02	5	106.80	0	0.00	107.50	5	1,254	0.40%
2023/09/28	1	107.00	7	106.14	106.50	-6	1,304	-0.46%
2023/09/27	3	102.83	0	0.00	103.00	3	1,327	0.23%
2023/09/26	0	0.00	2	106.00	105.00	-2	1,376	-0.15%
2023/09/22	2	102.75	1	105.50	105.00	1	1,477	0.07%
2023/09/21	3	103.33	0	0.00	103.50	3	1,496	0.20%
2023/09/20	0	0.00	1	108.47	106.00	-1	1,492	-0.07%
2023/09/15	0	0.00	2	108.25	104.00	-2	1,484	-0.13%
2023/09/14	0	0.00	1	104.50	106.00	-1	1,466	-0.07%
2023/09/12	4	103.88	3	102.83	102.50	1	1,468	0.07%
2023/09/04	0	0.00	1	101.50	101.00	-1	1,621	-0.06%
2023/08/30	0	0.00	0	102.00	101.50	0	1,637	0.00%
2023/08/28	0	0.00	1	99.20	99.20	-1	1,657	-0.06%
2023/08/25	0.1	99.50	0	0.00	98.70	0.1	1,695	0.00%
2023/08/22	2	98.40	0	0.00	98.20	2	1,720	0.12%
2023/08/21	0	98.50	0	0.00	98.10	0	1,738	0.00%
2023/08/17	0	99.00	0.1	102.00	101.00	0	1,779	0.00%
2023/08/15	0	97.80	0	0.00	97.50	0	1,790	0.00%
2023/08/14	0	97.80	0	0.00	96.00	0	1,794	0.00%
2023/08/11	0	99.96	1	98.20	97.90	-1	1,788	-0.06%
2023/08/10	1.2	98.92	0	0.00	98.80	1.2	1,775	0.07%
2023/08/09	2	100.00	0	0.00	101.50	2	1,764	0.11%
2023/08/08	0	103.00	0	0.00	102.00	0	1,754	0.00%
2023/08/07	0	102.50	0	0.00	103.00	0	1,756	0.00%
2023/08/02	2	103.00	0	0.00	103.50	2	1,748	0.11%
2023/07/27	0	0.00	1	105.50	105.50	-1	1,739	-0.06%
2023/07/26	2	106.46	1	104.00	104.00	1	1,747	0.06%
2023/07/24	3	105.00	0	0.00	104.00	3	1,782	0.17%
2023/07/21	1.2	104.92	0	0.00	105.00	1.2	1,868	0.06%
2023/07/20	0.3	108.97	3	108.00	107.00	-2.7	1,862	-0.14%
2023/07/19	6.5	111.70	2.7	112.00	111.50	3.8	1,833	0.21%
2023/07/18	4	124.00	0	0.00	123.50	4	1,846	0.22%
2023/07/14	2	129.00	0	0.00	126.50	2	1,895	0.11%
2023/07/13	1	132.00	6	129.17	129.50	-5	1,899	-0.26%
2023/07/12	1	129.50	0	0.00	129.50	1	1,887	0.05%
2023/07/11	1	130.50	0	0.00	130.50	1	1,885	0.05%
2023/07/10	1	127.50	0	0.00	129.50	1	1,892	0.05%
2023/07/07	0.1	128.50	0	129.00	129.50	0.1	1,897	0.00%
2023/07/06	0	133.00	0	0.00	129.50	0	1,910	0.00%
2023/07/05	3	136.00	0	0.00	137.50	3	1,885	0.16%
2023/07/04	0	0.00	3	136.33	135.00	-3	1,892	-0.16%
2023/07/03	0	0.00	2	130.50	132.50	-2	1,850	-0.11%
2023/06/30	8.3	131.30	5	130.70	130.00	3.3	1,831	0.18%
2023/06/29	1	127.50	1	129.50	127.50	0	1,775	0.00%
2023/06/28	2	125.50	1	124.50	125.00	1	1,769	0.06%
2023/06/27	1	123.50	0	124.00	123.50	1	1,812	0.05%
2023/06/26	0	126.25	0	0.00	125.00	0	1,848	0.00%
2023/06/21	1	129.00	1.1	127.50	129.00	-0.1	2,117	0.00%
2023/06/16	1.6	123.69	1.5	123.37	124.00	0.1	2,154	0.00%
2023/06/15	0	0.00	2	125.50	127.50	-2	2,154	-0.09%
2023/06/14	2	126.75	0	0.00	125.50	2	2,138	0.09%
2023/06/12	0	0.00	1	128.00	127.50	-1	2,082	-0.05%
2023/06/09	0	0.00	1	124.50	124.00	-1	2,042	-0.05%
2023/06/08	0	0.00	1	123.00	121.00	-1	2,035	-0.05%
2023/06/07	0	0.00	3	120.00	122.00	-3	2,046	-0.15%
2023/06/06	2	119.75	1	120.00	120.00	1	2,089	0.05%
2023/06/05	2	122.00	0	0.00	122.50	2	2,192	0.09%
2023/06/02	0	0.00	1	121.00	121.00	-1	2,226	-0.04%
2023/05/31	0	0.00	1	126.50	123.50	-1	2,267	-0.04%
2023/05/30	0	0.00	2	124.25	124.50	-2	2,239	-0.09%
2023/05/29	1	121.50	2	123.25	123.00	-1	2,246	-0.04%
2023/05/26	1	121.50	1	120.50	121.00	0	2,304	0.00%
2023/05/25	1	120.00	2	122.50	120.00	-1	2,305	-0.04%
2023/05/24	3	120.33	2	121.25	122.00	1	2,304	0.04%
2023/05/22	0	0.00	1	117.00	117.00	-1	2,311	-0.04%
2023/05/19	4	117.63	0	0.00	115.50	4	2,316	0.17%
2023/05/18	0	0.00	1	122.00	119.00	-1	2,343	-0.04%
2023/05/17	0	0.00	1	120.00	119.50	-1	2,432	-0.04%
2023/05/10	1	117.50	0	0.00	118.00	1	2,744	0.04%
2023/05/09	1	119.00	0	0.00	119.00	1	2,774	0.04%
2023/05/04	0	0.00	1	121.00	121.00	-1	2,913	-0.03%
2023/05/02	0	0.00	2	122.25	121.00	-2	3,233	-0.06%
2023/04/28	1	117.50	2	120.00	120.50	-1	3,274	-0.03%
2023/04/27	0	0.00	3	116.00	117.00	-3	3,243	-0.09%
2023/04/26	9	115.78	7	115.64	115.50	2	3,199	0.06%
2023/04/25	5	122.80	3	125.33	124.00	2	3,098	0.06%
2023/04/24	2	128.50	1.2	129.83	126.00	0.8	3,066	0.03%
2023/04/21	2.6	126.27	0	0.00	122.50	2.6	3,018	0.09%
2023/04/20	1	135.00	3	134.33	135.50	-2	2,965	-0.07%
2023/04/19	0	0.00	2	131.00	130.50	-2	2,910	-0.07%
2023/04/18	3	128.33	0	0.00	128.00	3	2,891	0.10%
2023/04/13	1.2	130.08	0	130.50	129.50	1.2	2,848	0.04%
2023/04/12	1	132.50	0	0.00	132.50	1	2,844	0.04%
2023/04/11	1	132.50	0	0.00	132.50	1	2,844	0.04%
2023/04/07	0	0.00	1	134.50	133.00	-1	2,782	-0.04%
2023/03/31	1	132.50	0	0.00	132.00	1	2,730	0.04%
2023/03/29	0	0.00	4	127.00	126.50	-4	2,725	-0.15%
2023/03/28	0	0.00	12	127.71	127.00	-12	2,720	-0.44%
2023/03/27	0	0.00	1.2	134.69	133.00	-1.2	2,675	-0.05%
2023/03/24	15.2	133.50	1.1	135.50	133.50	14.1	2,640	0.53%
2023/03/23	3	129.33	3	128.83	129.50	0	2,367	0.00%
2023/03/22	0	0.00	1	125.00	126.00	-1	2,310	-0.04%
2023/03/16	1	119.00	0	0.00	119.50	1	2,286	0.04%
2023/03/13	0.3	120.50	0	0.00	121.50	0.3	2,304	0.01%
2023/03/09	0.3	125.00	2	124.75	125.00	-1.7	2,409	-0.07%
2023/03/08	5	127.80	0	0.00	127.50	5	2,383	0.21%
2023/03/07	1	125.50	1.3	124.42	124.50	-0.3	2,316	-0.01%
2023/03/06	1	121.50	0	0.00	121.50	1	2,360	0.04%
2023/03/03	2	120.25	0	0.00	120.00	2	2,368	0.08%
2023/03/02	0	0.00	1	124.00	122.50	-1	2,358	-0.04%
2023/02/24	0.5	126.00	2	126.51	124.00	-1.5	2,376	-0.06%
2023/02/23	1	123.75	1	125.00	123.00	0	2,311	0.00%
2023/02/22	1	122.00	0	0.00	122.00	1	2,313	0.04%
2023/02/21	0	0.00	1	125.00	125.00	-1	2,314	-0.04%
2023/02/20	1	125.00	0	0.00	125.00	1	2,323	0.04%
2023/02/16	5	122.50	7	124.57	125.50	-2	2,331	-0.09%
2023/02/15	3	125.50	2	123.75	121.00	1	2,378	0.04%
2023/02/14	9	127.39	8	127.19	124.00	1	2,354	0.04%
2023/02/13	1	122.00	0	0.00	122.00	1	2,192	0.05%
2023/02/09	1	123.00	1	123.00	123.00	0	2,238	0.00%
2023/02/08	5	123.30	5	123.80	123.50	0	2,267	0.00%
2023/02/07	0	0.00	1	123.00	120.50	-1	2,212	-0.05%
2023/02/06	13	119.61	12	118.25	119.50	1	2,213	0.05%
2023/02/03	1	120.00	0	0.00	120.00	1	2,250	0.04%
2023/02/02	13	122.19	12	122.08	124.00	1	2,239	0.04%
2023/02/01	19	120.37	20.1	120.33	122.50	-1.1	2,149	-0.05%
2023/01/31	0	0.00	6.5	108.85	113.50	-6.5	1,918	-0.34%
2023/01/30	2	104.75	2	106.00	103.50	0	1,842	0.00%
2023/01/17	0.1	96.80	0	0.00	96.50	0.1	1,810	0.01%
2023/01/11	1	103.00	0	0.00	100.00	1	1,857	0.05%
2023/01/10	1	105.00	1	102.50	103.00	0	1,850	0.00%
2022/12/30	0.1	97.00	0	0.00	96.40	0.1	1,876	0.01%
2022/12/20	0.1	98.20	0	0.00	98.00	0.1	2,096	0.00%
2022/12/16	1	101.00	2	100.75	100.50	-1	2,132	-0.05%
2022/12/12	1	104.00	1	104.00	102.50	0	2,195	0.00%
2022/12/09	1	105.00	0	0.00	104.00	1	2,192	0.05%
2022/12/08	1	104.50	0	0.00	107.00	1	2,191	0.05%
2022/12/07	0	0.00	2	104.50	105.00	-2	2,191	-0.09%
2022/12/06	1	108.00	1	108.50	106.00	0	2,192	0.00%
2022/12/05	0	0.00	3	111.00	110.00	-3	2,182	-0.14%
2022/12/02	2	112.00	1	110.50	108.50	1	2,174	0.05%
2022/12/01	5	110.80	9.4	110.62	110.50	-4.4	2,135	-0.20%
2022/11/30	2	104.00	0	0.00	104.00	2	2,049	0.10%
2022/11/29	2	103.00	1	106.50	103.50	1	2,043	0.05%
2022/11/28	3	106.00	4	106.00	106.50	-1	2,017	-0.05%
2022/11/25	4	101.00	0	0.00	100.50	4	1,950	0.21%
2022/11/24	1	97.80	0	0.00	98.20	1	1,930	0.05%
2022/11/23	0	96.50	0	0.00	96.00	0	1,917	0.00%
2022/11/21	0	0.00	11	100.45	100.00	-11	1,975	-0.56%
2022/11/18	1	102.00	3	105.50	100.00	-2	1,998	-0.10%
2022/11/17	0	0.00	0.1	104.00	104.00	-0.1	2,006	0.00%
2022/11/15	0	0.00	1	101.00	101.00	-1	2,021	-0.05%
2022/11/14	2	99.30	1	99.00	99.50	1	2,070	0.05%
2022/11/11	1.5	98.16	2.1	98.26	98.80	-0.6	2,165	-0.03%
2022/11/10	1.2	92.10	0	0.00	94.00	1.2	2,117	0.06%
2022/11/08	4.1	100.71	4	98.03	96.90	0.1	2,023	0.00%
2022/11/07	2	99.30	4	97.10	98.70	-2	2,037	-0.10%
2022/11/04	3	94.40	0	0.00	95.30	3	2,022	0.15%
2022/11/02	0	0.00	2	97.00	98.80	-2	1,998	-0.10%
2022/11/01	13	94.42	5	92.70	95.30	8	1,977	0.40%
2022/10/27	1	94.50	0	0.00	92.00	1	1,953	0.05%
2022/10/25	0.1	93.00	1	92.20	92.70	-0.9	1,952	-0.05%
2022/10/21	0.2	96.65	0	0.00	94.60	0.2	1,982	0.01%
2022/10/17	0	0.00	2	103.50	104.00	-2	2,062	-0.10%
2022/10/14	1	107.50	0	0.00	107.00	1	2,094	0.05%
2022/10/13	2	102.50	2	106.00	102.50	0	2,145	0.00%
2022/10/12	1.1	109.95	21	109.29	108.50	-19.9	2,183	-0.91%
2022/10/11	3	112.50	1	114.50	111.50	2	2,294	0.09%
2022/10/07	1	117.50	0	0.00	114.00	1	2,388	0.04%
2022/10/06	0	0.00	1	117.50	117.00	-1	2,449	-0.04%
2022/10/05	27.5	117.85	2	117.00	115.50	25.5	2,454	1.04%
2022/10/04	1	118.50	1	116.50	116.50	0	2,448	0.00%
2022/10/03	2	114.00	1.2	115.46	113.50	0.8	2,449	0.03%
2022/09/27	0	106.00	0	0.00	104.00	0	2,974	0.00%
2022/09/26	0.1	99.50	0	0.00	97.80	0.1	3,019	0.00%
2022/09/22	0.1	104.50	0	0.00	104.50	0.1	3,054	0.00%
2022/09/21	0.3	108.90	0	0.00	107.50	0.3	3,017	0.01%
2022/09/20	1	114.50	0	0.00	114.50	1	2,998	0.03%
2022/09/16	0.2	117.00	0	0.00	115.50	0.2	3,025	0.01%
2022/09/15	1	118.00	0	0.00	117.50	1	3,049	0.03%
2022/09/13	0	0.00	4	121.25	121.00	-4	3,062	-0.13%
2022/09/12	1	118.50	0	0.00	119.50	1	3,074	0.03%
2022/09/05	1	117.00	2	115.50	115.50	-1	3,097	-0.03%
2022/09/02	1	120.00	1	119.00	120.50	0	3,094	0.00%
2022/09/01	2	119.50	0	0.00	118.00	2	3,085	0.06%
2022/08/31	1	116.50	0	0.00	119.00	1	3,093	0.03%
2022/08/30	0	117.00	0	0.00	117.00	0	3,110	0.00%
2022/08/22	1	117.00	0	0.00	116.50	1	3,082	0.03%
2022/08/19	2	123.25	1	121.00	121.00	1	3,062	0.03%
2022/08/18	0	0.00	1	119.50	121.50	-1	2,998	-0.03%
2022/08/17	1	125.50	1	126.00	125.00	0	2,899	0.00%
2022/08/16	1	123.00	1	123.50	123.50	0	2,875	0.00%
2022/08/15	0	0.00	1.1	123.82	122.00	-1.1	2,912	-0.04%
2022/08/12	0	0.00	1	118.50	120.50	-1	2,907	-0.03%
2022/08/11	2	114.75	0	0.00	115.50	2	2,888	0.07%
2022/08/10	0	0.00	1	112.00	112.00	-1	2,914	-0.03%
2022/08/09	1	110.50	1	111.00	111.50	0	2,931	0.00%
2022/08/05	1.1	113.00	1	117.00	112.00	0.1	2,912	0.00%
2022/08/03	1	116.00	3	116.00	114.50	-2	2,865	-0.07%
2022/08/02	3	118.00	0	0.00	118.00	3	2,867	0.10%
2022/08/01	1	119.00	1	121.50	121.50	0	2,846	0.00%
2022/07/29	2	121.00	5	119.90	120.50	-3	2,842	-0.11%
2022/07/28	1	116.00	0	0.00	114.00	1	2,818	0.04%
2022/07/25	0	0.00	1	114.00	114.00	-1	2,799	-0.04%
2022/07/22	2.1	117.40	0	0.00	113.50	2.1	2,806	0.07%
2022/07/21	0	0.00	4	113.25	114.50	-4	2,766	-0.14%
2022/07/20	7	111.29	10	111.50	111.00	-3	2,740	-0.11%
2022/07/19	3	110.00	0	0.00	108.00	3	2,692	0.11%
2022/07/18	5	110.39	5	109.10	110.00	0	2,686	0.00%
2022/07/15	5	103.48	4	104.13	107.00	1	2,607	0.04%
2022/07/14	0	0.00	1	97.40	97.70	-1	2,553	-0.04%
2022/07/13	1	94.10	0	0.00	93.50	1	2,510	0.04%
2022/07/12	2	92.05	1	92.20	92.10	1	2,503	0.04%
2022/07/11	0	0.00	3	95.53	94.60	-3	2,497	-0.12%
2022/07/08	11	97.81	10	97.45	97.10	1	2,461	0.04%
2022/07/07	5	92.10	1	92.00	93.20	4	2,371	0.17%
2022/07/06	9	93.52	10	92.09	91.20	-1	2,261	-0.04%
2022/07/05	8	98.75	10	99.09	100.00	-2	2,133	-0.09%
2022/07/04	7	109.43	3	113.00	106.00	4	2,067	0.19%
2022/07/01	4	121.13	4	120.75	117.50	0	2,126	0.00%
2022/06/30	1	130.50	0	130.50	130.50	1	2,107	0.05%
2022/06/27	0	0.00	1	140.00	139.00	-1	2,707	-0.04%
2022/06/22	2	134.00	0	0.00	133.00	2	2,825	0.07%
2022/06/20	1	134.00	1	132.00	130.50	0	2,835	0.00%
2022/06/14	3	142.83	4	142.50	145.50	-1	2,893	-0.03%
2022/06/13	1	146.00	0	0.00	146.00	1	2,889	0.03%
2022/06/08	0	0.00	1	150.00	149.50	-1	2,919	-0.03%
2022/06/07	1	144.00	0	0.00	145.50	1	2,932	0.03%
2022/05/31	1	149.50	0	0.00	152.00	1	3,042	0.03%
2022/05/30	1	153.00	3	150.33	151.00	-2	3,194	-0.06%
2022/05/27	0	0.00	1	144.50	143.50	-1	3,161	-0.03%
2022/05/25	3	137.00	4	139.50	141.00	-1	3,204	-0.03%
2022/05/24	1	138.00	0	137.00	136.50	1	3,203	0.03%
2022/05/20	1	141.52	1	141.50	142.50	0	3,155	0.00%
2022/05/19	1	142.00	0	0.00	143.00	1	3,147	0.03%
2022/05/18	0	0.00	3	143.17	143.00	-3	3,132	-0.10%
2022/05/17	0	0.00	8.2	137.37	138.00	-8.2	3,082	-0.26%
2022/05/16	0	0.00	1	137.50	133.00	-1	3,121	-0.03%
2022/05/11	1	132.00	2	131.50	131.50	-1	3,179	-0.03%
2022/05/09	0	0.00	1	134.00	133.00	-1	3,207	-0.03%
2022/05/06	0	0.00	2	134.75	134.50	-2	3,254	-0.06%
2022/05/05	5	143.30	4	140.38	141.50	1	3,248	0.03%
2022/05/04	0	0.00	1	136.50	136.50	-1	3,252	-0.03%
2022/05/03	1	135.00	0	0.00	135.50	1	3,277	0.03%
2022/04/29	2	135.00	1	136.50	132.00	1	3,289	0.03%
2022/04/27	0	128.00	0	0.00	130.50	0	3,270	0.00%
2022/04/26	3.2	134.38	0	0.00	131.00	3.2	3,294	0.10%
2022/04/25	0	135.97	21	136.00	135.50	-21	3,319	-0.63%
2022/04/22	20	145.75	1	143.00	141.50	19	3,318	0.57%
2022/04/21	2	144.75	1	144.50	145.50	1	3,291	0.03%
2022/04/20	2	140.74	3	140.83	140.50	-1	3,302	-0.03%
2022/04/14	2	135.00	3	134.67	135.00	-1	3,365	-0.03%
2022/04/13	2	134.75	0	0.00	137.00	2	3,372	0.06%
2022/04/12	2	133.75	4	134.50	133.50	-2	3,377	-0.06%
2022/04/11	1	138.00	6	139.17	136.50	-5	3,485	-0.14%
2022/04/08	8	147.56	7	143.00	142.00	1	3,581	0.03%
2022/04/07	12	155.00	10	152.05	149.00	2	3,766	0.05%
2022/04/06	9	156.83	4	157.50	158.00	5	3,650	0.14%
2022/04/01	8	157.50	7	156.65	159.00	1	3,614	0.03%
2022/03/31	16	162.19	12	162.21	164.00	4	3,516	0.11%
2022/03/30	13	159.69	20.1	161.35	162.50	-7.1	3,381	-0.21%
2022/03/29	6	146.09	13	146.69	148.00	-7	3,020	-0.23%
2022/03/28	4	139.88	0	0.00	140.00	4	2,915	0.14%
2022/03/25	2	144.75	2	144.00	142.50	0	2,921	0.00%
2022/03/24	1	141.00	0	0.00	142.00	1	2,887	0.03%
2022/03/23	2	142.00	2	143.75	141.50	0	2,908	0.00%
2022/03/22	1.4	142.29	1	142.50	142.00	0.4	2,880	0.01%
2022/03/21	5.6	142.29	7	143.64	142.50	-1.4	2,863	-0.05%
2022/03/18	2	136.75	4	136.88	137.50	-2	2,803	-0.07%
2022/03/17	5	133.50	1	134.50	134.00	4	2,813	0.14%
2022/03/16	2	130.00	1	132.00	127.50	1	2,812	0.04%
2022/03/15	3	129.17	1	132.00	128.50	2	2,829	0.07%
2022/03/14	4	136.38	3	134.67	134.50	1	2,841	0.04%
2022/03/11	1	140.00	2	141.00	139.50	-1	2,936	-0.03%
2022/03/10	12	139.96	16	142.13	142.50	-4	2,953	-0.14%
2022/03/09	3	136.67	3	136.33	136.00	0	2,969	0.00%
2022/03/08	9	134.33	3.1	136.42	133.50	5.9	2,981	0.20%
2022/03/07	1	133.00	2	134.00	132.50	-1	2,940	-0.03%
2022/03/04	3	141.50	4	141.88	139.00	-1	2,947	-0.03%
2022/03/03	19	146.37	17	145.94	141.50	2	2,945	0.07%
2022/03/02	1	135.00	0	0.00	137.00	1	2,795	0.04%
2022/03/01	0	0.00	1	134.00	138.00	-1	2,791	-0.04%
2022/02/25	3	132.67	2	131.50	131.00	1	2,817	0.04%
2022/02/22	1	141.00	0	0.00	141.00	1	2,994	0.03%
2022/02/18	1	144.00	0	0.00	143.50	1	3,072	0.03%
2022/02/17	1	141.50	0	0.00	142.50	1	3,284	0.03%
2022/02/15	1	147.50	1	144.00	143.50	0	3,473	0.00%
2022/02/14	0	0.00	1	145.00	145.50	-1	3,525	-0.03%
2022/02/11	2	152.00	0	0.00	152.00	2	3,575	0.06%
2022/02/10	1	156.50	0	0.00	157.00	1	3,630	0.03%
2022/02/09	3	161.00	4	159.13	159.00	-1	3,691	-0.03%
2022/02/08	3	158.33	2	157.00	156.50	1	3,785	0.03%
2022/01/26	4.1	151.95	4	150.50	150.50	0.1	4,142	0.00%
2022/01/25	1	150.00	2	147.00	147.00	-1	4,416	-0.02%
2022/01/24	2	150.25	0	0.00	150.50	2	4,453	0.04%
2022/01/20	0	0.00	2	148.00	149.00	-2	4,803	-0.04%
2022/01/19	1	142.50	1	147.50	146.50	0	4,840	0.00%
2022/01/18	2	147.50	2	148.00	148.00	0	4,846	0.00%
2022/01/17	0	0.00	1	145.50	146.50	-1	4,902	-0.02%
2022/01/14	1	144.00	0	0.00	144.00	1	5,045	0.02%
2022/01/13	4	142.38	4	143.25	143.00	0	5,162	0.00%
2022/01/12	9	149.39	7	149.29	148.50	2	5,358	0.04%
2022/01/11	0	0.00	1	145.00	144.50	-1	5,399	-0.02%
2022/01/10	3	149.00	2	153.00	151.50	1	5,417	0.02%
2022/01/07	4	154.00	18	154.05	151.00	-14	5,465	-0.26%
2022/01/06	4	160.13	0	0.00	160.00	4	5,503	0.07%
2022/01/05	1	165.00	3	165.83	164.00	-2	5,524	-0.04%
2022/01/04	5	173.70	2.1	175.10	170.50	2.9	5,517	0.05%
2022/01/03	11	172.14	8.3	171.36	171.00	2.7	5,518	0.05%
2021/12/30	19	171.90	19.1	174.19	175.50	-0.1	5,542	0.00%
2021/12/29	0.1	163.50	2	162.50	163.00	-1.9	5,447	-0.03%
2021/12/28	0	0.00	1	161.50	161.00	-1	5,540	-0.02%
2021/12/24	1	161.50	0	0.00	162.00	1	5,646	0.02%
2021/12/23	1	160.00	0	0.00	160.00	1	5,706	0.02%
2021/12/22	1	160.50	0	0.00	159.50	1	5,713	0.02%
2021/12/17	1.1	162.81	1	158.00	156.50	0.1	5,707	0.00%
2021/12/16	2	161.50	1	161.50	160.50	1	5,695	0.02%
2021/12/14	3	157.50	3	158.50	157.50	0	5,747	0.00%
2021/12/13	2	160.50	3	160.17	159.00	-1	5,751	-0.02%
2021/12/10	3	157.50	2	159.25	157.50	1	5,732	0.02%
2021/12/09	0	0.00	3.5	164.29	160.00	-3.5	5,726	-0.06%
2021/12/08	3	166.17	4	165.88	166.00	-1	5,707	-0.02%
2021/12/07	13	168.00	9	169.39	163.50	4	5,683	0.07%
2021/12/06	4	163.25	4	161.75	163.50	0	5,595	0.00%
2021/12/03	4	161.88	4	160.50	164.00	0	5,620	0.00%
2021/12/02	1	155.00	0	0.00	155.00	1	5,720	0.02%
2021/12/01	1	159.50	2	161.75	160.50	-1	5,784	-0.02%
2021/11/30	3	161.67	1	161.50	163.00	2	5,790	0.03%
2021/11/29	3	162.67	5.1	158.06	163.00	-2.1	5,809	-0.04%
2021/11/25	1	161.00	2	164.50	159.00	-1	5,816	-0.02%
2021/11/24	4	160.63	0	0.00	160.50	4	5,874	0.07%
2021/11/23	3	165.83	4	167.13	165.50	-1	5,849	-0.02%
2021/11/22	3	171.33	4	174.13	168.50	-1	5,885	-0.02%
2021/11/19	7	175.64	7.1	176.13	175.50	-0.1	5,905	0.00%
2021/11/18	7.1	173.26	11	172.09	168.50	-4	5,937	-0.07%
2021/11/17	4	176.88	11	177.45	173.50	-7	5,993	-0.12%
2021/11/16	33	177.02	21	178.52	178.00	12	6,090	0.20%
2021/11/15	10	170.55	14	168.02	176.00	-4	6,001	-0.07%
2021/11/12	8	161.06	5.1	161.87	160.00	2.9	5,917	0.05%
2021/11/11	5	156.00	6	157.75	155.50	-1	5,851	-0.02%
2021/11/10	7	156.64	7	155.57	160.00	0	5,860	0.00%
2021/11/09	6	157.83	7	158.64	157.00	-1	5,836	-0.02%
2021/11/08	2	158.00	2	161.50	158.00	0	5,814	0.00%
2021/11/05	1	159.50	5	161.40	162.50	-4	5,772	-0.07%
2021/11/04	21	171.86	22	173.59	164.00	-1	5,706	-0.02%
2021/11/03	25	177.26	24	174.08	168.00	1	5,643	0.02%
2021/11/02	28	187.66	26	185.73	176.00	2	5,498	0.04%
2021/11/01	2	177.50	1	182.00	182.50	1	5,236	0.02%
2021/10/29	19	160.42	36	163.76	166.00	-17	5,187	-0.33%
2021/10/28	21	148.74	11	151.82	151.00	10	4,974	0.20%
2021/10/27	1	144.00	2	145.75	145.50	-1	4,911	-0.02%
2021/10/26	3	144.50	3	142.00	142.00	0	4,927	0.00%
2021/10/25	3	145.00	7	143.79	145.00	-4	4,910	-0.08%
2021/10/22	12	146.63	10	146.30	145.00	2	4,878	0.04%
2021/10/21	16	155.59	5	152.70	153.00	11	4,795	0.23%
2021/10/20	1	153.00	11.1	156.09	155.00	-10.1	4,730	-0.21%
2021/10/19	11.1	143.00	12	142.21	142.50	-1	4,641	-0.02%
2021/10/18	2	141.25	2	139.50	138.00	0	4,732	0.00%
2021/10/15	2	146.50	2	142.00	140.50	0	4,729	0.00%
2021/10/14	9	144.17	7	145.43	144.00	2	4,684	0.04%
2021/10/13	4	143.25	10	141.40	144.00	-6	4,640	-0.13%
2021/10/12	6	145.08	10	144.60	144.00	-4	4,665	-0.09%
2021/10/08	6	144.42	8	145.81	147.00	-2	4,690	-0.04%
2021/10/07	15	141.97	18	142.22	141.50	-3	4,626	-0.06%
2021/10/06	7	138.93	6	138.92	136.50	1	4,565	0.02%
2021/10/05	5	132.10	8	132.75	136.00	-3	4,512	-0.07%
2021/10/04	13	130.04	12	125.75	124.50	1	4,584	0.02%
2021/10/01	2	126.50	3	127.33	127.00	-1	4,628	-0.02%
2021/09/30	3	126.50	6	126.50	126.50	-3	4,739	-0.06%
2021/09/27	2	125.00	0	0.00	124.50	2	5,235	0.04%
2021/09/22	1	130.50	3	127.83	128.50	-2	5,532	-0.04%
2021/09/16	1	130.00	2	127.25	124.50	-1	5,887	-0.02%
2021/09/14	1	128.50	2	128.75	128.50	-1	6,374	-0.02%
2021/09/13	0	0.00	1	131.50	129.00	-1	6,600	-0.02%
2021/09/10	1	131.00	0.3	131.00	133.00	0.8	6,798	0.01%
2021/09/08	10	134.50	12.7	131.12	131.50	-2.7	7,268	-0.04%
2021/09/07	14.7	139.05	6	142.33	136.00	8.7	7,344	0.12%
2021/09/06	17	141.76	14	144.86	140.00	3	7,271	0.04%
2021/09/03	3	136.83	1	136.00	137.00	2	7,263	0.03%
2021/09/02	4.2	138.94	5	143.70	138.00	-0.9	7,297	-0.01%
2021/09/01	2	143.25	1	146.00	142.00	1	7,429	0.01%
2021/08/31	0	0.00	1	146.00	146.00	-1	7,882	-0.01%
2021/08/30	4	141.00	4	141.75	145.00	0	8,275	0.00%
2021/08/27	2	145.25	1	141.50	140.50	1	8,344	0.01%
2021/08/26	17.3	147.45	13	145.65	144.00	4.3	8,363	0.05%
2021/08/25	7	149.43	7	148.64	148.00	0	8,369	0.00%
2021/08/24	12	150.17	12	151.33	152.50	0	8,376	0.00%
2021/08/23	24	145.33	21	146.90	148.50	3	8,449	0.04%
2021/08/20	12	139.71	13	139.77	139.00	-1	8,600	-0.01%
2021/08/19	8	138.88	6	141.33	137.00	2	8,552	0.02%
2021/08/18	1	130.50	4	127.00	135.50	-3	8,485	-0.04%
2021/08/17	0	0.00	0.3	129.14	126.00	-0.3	8,557	0.00%
2021/08/16	2	130.50	10	136.55	131.50	-8	8,638	-0.09%
2021/08/13	11	138.82	7.2	138.02	138.00	3.8	8,610	0.04%
2021/08/12	9	143.28	1	142.50	142.50	8	8,570	0.09%
2021/08/11	0	0.00	3	136.67	135.00	-3	8,530	-0.04%
2021/08/10	5	140.70	0	0.00	142.00	5	8,520	0.06%
2021/08/09	2	153.75	4.2	153.08	143.50	-2.2	8,515	-0.03%
2021/08/06	4	151.38	3	150.33	149.00	1	8,443	0.01%
2021/08/05	1	151.50	0.2	151.50	151.50	0.9	8,442	0.01%
2021/08/04	1	152.00	3	147.83	147.00	-2	8,476	-0.02%
2021/08/03	1	151.50	0	0.00	151.50	1	8,520	0.01%
2021/08/02	1	151.00	2	149.75	151.50	-1	8,521	-0.01%
2021/07/30	4	148.63	5	150.20	143.50	-1	8,526	-0.01%
2021/07/29	1	144.00	2	140.25	143.00	-1	8,495	-0.01%
2021/07/28	0	0.00	1	134.00	134.50	-1	8,510	-0.01%
2021/07/27	2	152.00	2	151.00	147.50	0	8,518	0.00%
2021/07/26	0	0.00	7	151.43	150.00	-7	8,508	-0.08%
2021/07/23	29.1	148.62	4.1	147.60	149.50	25	8,487	0.29%
2021/07/22	14.1	153.05	28.1	154.56	159.00	-14	8,359	-0.17%
2021/07/21	5	144.90	2	143.25	145.50	3	8,271	0.04%
2021/07/20	2	140.50	8	142.25	140.00	-6	8,312	-0.07%
2021/07/19	1	142.50	2	141.50	141.50	-1	8,416	-0.01%
2021/07/16	3.1	144.40	2	145.75	146.50	1.1	8,623	0.01%
2021/07/15	5	137.00	3	139.50	139.50	2	8,627	0.02%
2021/07/14	4	144.85	2	145.00	143.00	2	8,678	0.02%
2021/07/13	17	144.76	13	144.85	142.50	4	8,847	0.05%
2021/07/12	10	153.06	4	156.13	152.00	6	8,936	0.07%
2021/07/09	7	151.21	6	150.58	149.50	1	8,853	0.01%
2021/07/08	4.1	146.22	4.4	147.67	145.00	-0.3	8,702	0.00%
2021/07/07	7	147.36	11.3	147.93	143.50	-4.3	8,617	-0.05%
2021/07/06	8.2	141.58	9	140.67	142.00	-0.9	8,494	-0.01%
2021/07/05	23.1	134.79	21	137.07	145.00	2.1	8,401	0.02%
2021/07/02	16.1	130.48	18.1	131.19	132.00	-2	8,192	-0.02%
2021/07/01	8	120.81	5	120.10	121.00	3	8,025	0.04%
2021/06/30	8	127.44	3	127.67	125.50	5	7,926	0.06%
2021/06/29	1	127.00	0	0.00	127.00	1	7,836	0.01%
2021/06/28	8	128.88	6	129.83	130.00	2	7,752	0.03%
2021/06/25	18.5	136.51	23	132.63	132.00	-4.5	7,705	-0.06%
2021/06/24	13.1	131.82	31	132.58	134.50	-17.9	7,410	-0.24%
2021/06/23	34	126.00	29	126.95	127.00	5	7,201	0.07%
2021/06/22	19	116.50	25	117.22	119.00	-6	6,966	-0.09%
2021/06/21	12.5	113.47	16	114.28	110.50	-3.5	6,766	-0.05%
2021/06/18	22	111.84	18	110.78	111.00	4	6,583	0.06%
2021/06/17	24	104.23	22	106.05	110.00	2	6,356	0.03%
2021/06/16	10	99.84	4	100.70	100.00	6	6,132	0.10%
2021/06/15	3	96.10	3	95.60	97.50	0	6,079	0.00%
2021/06/11	4	94.13	1	95.10	95.00	3	6,031	0.05%
2021/06/10	14	92.78	12	93.24	92.10	2	5,992	0.03%
2021/06/09	24	95.84	26	94.45	92.00	-2	5,944	-0.03%
2021/06/08	41	102.68	54	100.56	96.10	-13	5,814	-0.22%
2021/06/07	41	103.11	27	105.44	106.50	14	5,407	0.26%
2021/06/04	8	94.40	9	97.27	97.20	-1	5,012	-0.02%
2021/06/03	1	93.80	12	94.05	93.80	-11	4,912	-0.22%
2021/06/02	3	96.07	1	98.00	96.00	2	4,881	0.04%
2021/06/01	28	97.89	34	97.04	98.00	-6	4,836	-0.12%
2021/05/31	56	97.29	53	97.16	97.10	3	4,736	0.06%
2021/05/28	80	95.83	78	96.00	94.20	2	4,545	0.04%
2021/05/27	14	90.80	13	91.52	92.30	1	4,312	0.02%
2021/05/26	23	90.23	21	89.41	88.40	2	4,238	0.05%
2021/05/25	27	93.41	24	89.72	90.00	3	4,214	0.07%
2021/05/24	19	88.51	61.1	88.42	89.90	-42.1	4,091	-1.03%
2021/05/20	0	0.00	1	82.90	80.30	-1	4,074	-0.02%
2021/05/19	2	82.20	0	0.00	81.90	2	4,116	0.05%
2021/05/18	0	0.00	2	82.20	82.50	-2	4,150	-0.05%
2021/05/17	24.1	78.27	0	0.00	75.00	24.1	4,199	0.57%
2021/05/14	1	79.20	3	81.20	82.00	-2	4,188	-0.05%
2021/05/13	4	76.18	0	75.50	75.60	4	4,107	0.10%
2021/05/12	2	79.85	1	78.00	77.00	1	4,151	0.02%
2021/05/11	0	0.00	2	82.50	80.50	-2	4,103	-0.05%
2021/05/10	10	86.76	14	86.39	87.40	-4	4,069	-0.10%
2021/05/07	9	80.83	2	80.75	83.50	7	4,060	0.17%
2021/05/06	1	76.50	2	78.80	77.40	-1	4,074	-0.02%
2021/05/05	11	77.68	0	0.00	76.30	11	4,123	0.27%
2021/05/04	1	78.00	2	77.20	81.80	-1	4,137	-0.02%
2021/05/03	5	85.46	3	84.50	82.20	2	4,145	0.05%
2021/04/29	0	0.00	10	91.01	89.00	-10	4,131	-0.24%
2021/04/28	1	92.50	2	92.40	92.90	-1	4,198	-0.02%
2021/04/27	12	95.42	10	93.38	92.00	2	4,508	0.04%
2021/04/26	1	95.90	3.2	95.45	95.90	-2.2	4,585	-0.05%
2021/04/23	4	94.00	5.3	92.79	93.20	-1.3	4,548	-0.03%
2021/04/22	15	94.81	23	96.69	91.10	-8	4,485	-0.18%
2021/04/21	8.1	92.66	8	91.75	91.00	0.1	4,340	0.00%
2021/04/20	5	94.52	2	93.95	94.20	3	4,300	0.07%
2021/04/19	18.3	94.28	26	94.29	92.90	-7.7	4,237	-0.18%
2021/04/16	16	87.73	23.1	88.00	88.30	-7.1	4,072	-0.17%
2021/04/15	5.2	82.92	2	82.80	83.30	3.2	3,946	0.08%
2021/04/14	0	0.00	5	79.90	79.90	-5	3,974	-0.13%
2021/04/13	1	84.00	0	0.00	80.90	1	4,114	0.02%
2021/04/09	15	84.17	0	0.00	81.80	15	4,483	0.33%
2021/04/08	0.1	84.30	2	83.70	84.20	-1.9	4,688	-0.04%
2021/04/07	2	82.60	20	82.80	83.10	-18	4,966	-0.36%
2021/04/06	1	81.70	1	81.90	81.20	0	5,057	0.00%
2021/04/01	3	81.20	2	80.50	80.50	1	5,087	0.02%
2021/03/31	1.1	81.12	2	81.65	81.60	-0.9	5,108	-0.02%
2021/03/30	0	0.00	6	81.25	80.90	-6	5,098	-0.12%
2021/03/26	0	0.00	3	80.00	79.80	-3	5,053	-0.06%
2021/03/25	3.2	77.16	0	0.00	77.20	3.2	5,025	0.06%
2021/03/24	4.1	78.47	5	78.88	78.20	-0.9	5,000	-0.02%
2021/03/23	4	80.15	6	80.93	79.50	-2	4,982	-0.04%
2021/03/22	2	80.95	2	80.50	80.50	0	4,972	0.00%
2021/03/18	5	81.66	2	82.35	83.30	3	4,923	0.06%
2021/03/17	4	79.58	1	81.00	80.30	3	4,860	0.06%
2021/03/16	6	80.23	1	80.00	79.80	5	4,834	0.10%
2021/03/15	2	80.90	0	0.00	80.90	2	4,801	0.04%
2021/03/12	2	81.05	2	81.55	81.70	0	4,809	0.00%
2021/03/11	12	79.19	2	81.85	81.80	10	4,787	0.21%
2021/03/10	0.1	79.80	0	0.00	79.00	0.1	4,744	0.00%
2021/03/09	11	80.18	8	80.08	79.30	3	4,754	0.06%
2021/03/05	0	0.00	2	83.80	84.00	-2	4,717	-0.04%
2021/03/04	3	87.00	2	86.90	85.80	1	4,786	0.02%
2021/02/26	0	0.00	3	88.40	88.80	-3	4,943	-0.06%
2021/02/25	1	86.70	0	0.00	87.00	1	4,924	0.02%
2021/02/24	10.1	90.86	15	88.80	88.30	-4.9	4,918	-0.10%
2021/02/23	2	90.40	1	90.10	90.00	1	4,933	0.02%
2021/02/22	1	93.60	2	92.75	93.80	-1	4,879	-0.02%
2021/02/19	0	0.00	3	90.53	90.20	-3	4,840	-0.06%
2021/02/18	18.2	87.38	19	90.27	90.00	-0.9	4,798	-0.02%
2021/02/17	3	85.37	14	85.87	86.20	-11	4,767	-0.23%
2021/02/05	15	79.26	1	80.30	79.90	14	4,732	0.30%
2021/02/04	1	81.50	2	81.45	81.20	-1	4,700	-0.02%
2021/02/03	10	81.26	26	83.13	81.20	-16	4,698	-0.34%
2021/02/02	4	82.18	4	82.33	82.50	0	4,645	0.00%
2021/02/01	10	82.05	8	83.13	82.00	2	4,650	0.04%
2021/01/29	15	84.44	15.1	85.08	83.20	-0.1	4,617	0.00%
2021/01/28	9	90.33	11	90.32	88.20	-2	4,558	-0.04%
2021/01/27	12	90.00	14	90.32	92.30	-2	4,498	-0.04%
2021/01/26	14.1	93.21	7	93.11	91.00	7.1	4,430	0.16%
2021/01/25	4	93.05	6	92.68	91.60	-2	4,378	-0.05%
2021/01/22	2.1	91.29	14	91.69	91.00	-12	4,313	-0.28%
2021/01/21	16	92.30	9	93.59	90.00	7	4,267	0.16%
2021/01/20	64	94.91	68	94.61	90.40	-4	4,163	-0.10%
2021/01/19	51	95.02	51	95.85	96.90	0	3,812	0.00%
2021/01/18	11	86.27	15	87.84	88.10	-4	3,630	-0.11%
2021/01/15	12	88.97	11	88.50	87.00	1	3,578	0.03%
2021/01/14	8	89.43	1	89.30	91.00	7	3,513	0.20%
2021/01/13	4	86.90	2	87.80	86.70	2	3,406	0.06%
2021/01/12	15	86.63	27	86.91	86.50	-12	3,380	-0.35%
2021/01/11	32	89.98	20	89.81	89.80	12	3,326	0.36%
2021/01/08	14	86.93	5	87.72	86.50	9	3,241	0.28%
2021/01/07	6	88.85	5	89.50	88.90	1	3,185	0.03%
2021/01/06	18	91.53	17	91.24	89.90	1	3,115	0.03%
2021/01/05	15.8	97.37	16	98.00	96.70	-0.2	2,960	-0.01%
2021/01/04	94.2	99.64	75	100.09	97.70	19.2	2,853	0.67%
2020/12/31	127	94.88	140	95.53	98.20	-13	2,580	-0.50%	大買/大賣/
2020/12/30	60	90.22	61.2	90.81	89.30	-1.2	2,339	-0.05%
2020/12/29	27	84.20	40	84.53	86.30	-13	2,108	-0.62%
2020/12/28	2	78.35	5	79.24	78.50	-3	2,025	-0.15%
2020/12/25	2	77.35	1	77.30	77.00	1	2,002	0.05%
2020/12/23	0	0.00	3	73.60	73.20	-3	1,995	-0.15%
2020/12/22	1	74.30	1	74.30	71.50	0	1,991	0.00%
2020/12/16	1	76.00	1	76.50	77.80	0	2,076	0.00%
2020/12/11	1	75.60	2	76.00	76.10	-1	2,155	-0.05%
2020/12/10	0	0.00	2	77.50	77.60	-2	2,244	-0.09%
2020/12/09	0	0.00	1	81.00	79.90	-1	2,265	-0.04%
2020/12/08	6	79.97	5	79.80	79.50	1	2,287	0.04%
2020/12/07	4	79.40	1	78.60	80.00	3	2,347	0.13%
2020/12/03	0	79.60	6	80.00	78.90	-6	2,369	-0.25%
2020/12/02	1	78.80	0	0.00	77.40	1	2,306	0.04%
2020/12/01	1	79.00	0	0.00	78.80	1	2,288	0.04%
2020/11/30	1	77.50	14	75.97	79.70	-13	2,265	-0.57%
2020/11/27	11	75.58	11	75.68	74.00	0	2,154	0.00%
2020/11/26	14	73.18	3	74.30	74.90	11	2,013	0.55%
2020/11/20	1	69.40	7	70.16	70.30	-6	1,885	-0.32%
2020/11/18	0	0.00	20	69.00	68.20	-20	1,828	-1.09%
2020/11/16	1	67.40	17	67.45	67.30	-16	1,768	-0.90%
2020/11/13	4	64.75	5	64.94	64.70	-1	1,730	-0.06%
2020/11/12	0	0.00	2	66.40	65.60	-2	1,683	-0.12%
2020/11/10	2	65.75	0	0.00	66.50	2	1,655	0.12%
2020/11/09	1	64.50	0	0.00	65.20	1	1,618	0.06%
2020/11/06	1	61.90	0	0.00	60.60	1	1,579	0.06%
2020/11/03	1	62.60	0	0.00	62.60	1	1,563	0.06%
2020/11/02	0	0.00	1	63.00	63.40	-1	1,540	-0.06%
2020/10/30	1	60.40	0	0.00	60.30	1	1,506	0.07%
2020/10/29	1	59.00	0	0.00	59.30	1	1,485	0.07%
2020/10/28	0	0.00	1	59.50	58.80	-1	1,478	-0.07%
2020/10/26	1	62.00	0	0.00	60.90	1	1,462	0.07%
2020/10/22	1	62.10	6	60.52	60.40	-5	1,460	-0.34%
2020/10/20	1	62.90	1	62.90	62.90	0	1,434	0.00%
2020/10/19	0	0.00	1	63.50	62.70	-1	1,417	-0.07%
2020/10/16	1	64.90	4	63.65	63.20	-3	1,411	-0.21%
2020/10/14	1	65.50	1	64.40	65.50	0	1,384	0.00%
2020/10/13	2	63.20	2	63.80	63.40	0	1,355	0.00%
2020/10/12	5	63.70	0	0.00	63.00	5	1,342	0.37%
2020/10/08	4	64.80	0	0.00	63.10	4	1,331	0.30%
2020/10/06	6	63.10	5	62.10	63.90	1	1,256	0.08%
2020/09/28	0	0.00	1	55.40	55.10	-1	1,067	-0.09%
2020/09/25	0	0.00	1	54.90	55.10	-1	1,053	-0.09%
2020/09/24	0	0.00	1	56.00	55.60	-1	1,040	-0.10%
2020/09/23	0	0.00	1	59.20	58.30	-1	1,018	-0.10%
2020/09/22	1	59.30	2	59.30	59.40	-1	1,002	-0.10%
2020/09/21	1	60.70	4	60.30	60.80	-3	970	-0.31%
2020/09/18	1	58.70	2	59.80	58.70	-1	916	-0.11%
2020/09/15	2	56.85	2	58.75	57.30	0	809	0.00%
2020/09/14	2	54.65	2	54.45	54.20	0	709	0.00%
2020/09/11	1	53.40	0	0.00	53.70	1	681	0.15%
2020/09/10	15	53.95	3	54.27	55.10	12	637	1.88%
2020/09/09	4	50.68	4	52.68	53.30	0	547	0.00%
2020/09/08	0	0.00	3	48.70	49.00	-3	477	-0.63%
2020/09/07	3	48.65	1	48.20	47.50	2	472	0.42%
2020/09/03	0	0.00	2	49.20	47.50	-2	482	-0.41%
2020/08/26	0	0.00	1	46.10	47.35	-1	620	-0.16%
2020/08/13	0	0.00	5	45.90	46.05	-5	612	-0.82%
2020/08/12	1	45.55	0	0.00	45.55	1	625	0.16%
2020/08/11	2	46.10	0	0.00	45.60	2	630	0.32%
2020/08/05	0	0.00	1	46.40	46.55	-1	659	-0.15%
2020/08/03	2	46.10	0	0.00	46.00	2	675	0.30%
2020/07/28	2	47.20	0	0.00	46.35	2	700	0.29%
2020/06/19	1	48.50	0	0.00	48.80	1	713	0.14%
2020/06/16	0	0.00	5	50.06	50.20	-5	710	-0.70%
2020/06/12	1	47.35	25	46.92	49.55	-24	728	-3.29%
2020/06/10	0	0.00	14	51.90	52.30	-14	729	-1.92%
2020/06/09	10	52.60	0	0.00	52.30	10	768	1.30%
2020/06/08	2	52.50	0	0.00	51.70	2	771	0.26%
2020/06/05	0	0.00	2	53.00	52.90	-2	760	-0.26%
2020/06/04	31	55.26	1	53.30	53.40	30	740	4.05%
2020/06/02	0	0.00	1	45.80	46.15	-1	646	-0.15%
2020/05/28	5	44.62	2	45.50	44.50	3	648	0.46%
2020/05/18	2	43.30	0	0.00	42.65	2	634	0.32%
2020/05/06	0	0.00	2	45.90	45.15	-2	577	-0.35%
2020/04/30	3	48.80	3	48.80	48.50	0	562	0.00%
2020/04/22	0	0.00	2	42.05	44.05	-2	574	-0.35%
2020/04/17	2	45.70	0	0.00	44.90	2	591	0.34%
2020/04/09	2	43.55	0	0.00	43.10	2	581	0.34%
2020/03/23	1	34.00	0	0.00	33.80	1	628	0.16%
2020/03/19	2	36.03	0	0.00	35.05	2	633	0.32%
2020/02/24	1	60.60	0	0.00	60.90	1	493	0.20%
2020/02/14	3	63.80	0	0.00	63.80	3	515	0.58%
2020/02/12	0	0.00	1	63.50	63.40	-1	519	-0.19%
2020/01/20	2	68.40	0	0.00	68.00	2	493	0.41%
2020/01/16	0	0.00	2	69.10	68.90	-2	488	-0.41%
2020/01/15	0	0.00	1	69.00	68.90	-1	478	-0.21%
2020/01/07	2	65.40	7	65.13	65.10	-5	467	-1.07%
2020/01/06	1	66.30	0	0.00	66.20	1	466	0.21%
2020/01/03	1	68.30	0	0.00	67.50	1	462	0.22%
2020/01/02	0	0.00	1	68.00	68.00	-1	453	-0.22%
2019/12/30	0	0.00	1	65.70	65.40	-1	425	-0.23%
2019/12/27	5	66.76	0	0.00	66.50	5	419	1.19%
2019/12/26	2	67.20	0	0.00	67.10	2	418	0.48%
2019/12/25	0	0.00	2	67.50	66.70	-2	417	-0.48%
2019/12/24	1	67.50	0	0.00	67.50	1	413	0.24%
2019/12/23	2	68.25	1	68.60	68.00	1	403	0.25%
2019/12/20	2	66.20	0	0.00	67.00	2	386	0.52%
2019/12/19	1	64.80	0	0.00	64.10	1	357	0.28%
2019/12/18	0	0.00	1	65.00	66.00	-1	348	-0.29%
2019/12/16	1	63.60	0	0.00	64.60	1	338	0.30%
2019/11/19	5	64.56	5	64.18	63.70	0	441	0.00%
2019/11/06	0	0.00	1	62.50	62.10	-1	441	-0.23%
2019/11/01	0	0.00	1	61.90	62.70	-1	453	-0.22%
2019/10/29	1	62.20	0	0.00	62.20	1	486	0.21%
2019/09/12	0	0.00	1	67.40	67.30	-1	611	-0.16%
2019/09/02	3	65.87	3	64.70	64.70	0	544	0.00%
2019/08/27	0	0.00	1	60.90	61.10	-1	508	-0.20%
2019/08/23	1	60.50	0	0.00	60.60	1	500	0.20%
2019/08/22	0	0.00	1	58.70	58.60	-1	495	-0.20%
2019/08/05	1	60.60	0	0.00	60.30	1	490	0.20%
2019/08/01	0	0.00	1	62.00	62.00	-1	483	-0.21%
2019/07/31	7	64.00	0	0.00	63.70	7	475	1.47%
2019/07/29	3	67.57	0	0.00	66.70	3	461	0.65%
2019/07/25	0	0.00	2	68.90	69.00	-2	433	-0.46%
2019/07/24	2	68.70	2	70.50	69.90	0	430	0.00%
2019/07/05	0	0.00	1	66.70	66.70	-1	415	-0.24%
2019/07/03	2	66.70	0	0.00	66.70	2	432	0.46%
2019/06/19	2	65.50	0	0.00	65.50	2	499	0.40%
2019/06/17	0	0.00	1	65.70	65.70	-1	527	-0.19%
2019/06/04	2	63.60	0	0.00	63.40	2	612	0.33%
2019/05/23	4	60.00	0	0.00	60.00	4	649	0.62%
2019/05/20	1	64.00	0	0.00	62.40	1	686	0.15%
2019/05/16	2	67.20	0	0.00	66.00	2	730	0.27%
2019/05/14	0	0.00	57	65.05	66.20	-57	764	-7.46%
2019/05/13	1	65.60	1	65.70	65.50	0	767	0.00%
2019/05/08	5	69.14	0	0.00	69.40	5	789	0.63%
2019/04/19	2	71.20	0	0.00	71.00	2	829	0.24%
2019/04/15	2	71.20	0	0.00	72.20	2	824	0.24%
2019/04/12	6	71.50	0	0.00	71.00	6	819	0.73%
2019/04/10	4	71.10	3	71.87	72.00	1	816	0.12%
2019/04/09	0	0.00	1	72.20	72.30	-1	808	-0.12%
2019/04/08	0	0.00	7	72.99	73.10	-7	802	-0.87%
2019/04/03	3	71.10	0	0.00	71.30	3	788	0.38%
2019/03/29	21	71.25	0	0.00	71.50	21	785	2.67%
2019/03/28	1	72.40	0	0.00	72.00	1	779	0.13%
2019/03/27	2	71.50	0	0.00	71.70	2	781	0.26%
2019/03/26	3	73.93	0	0.00	73.30	3	772	0.39%
2019/03/25	26	75.12	0	0.00	74.30	26	760	3.42%
2019/03/22	13	76.62	0	0.00	77.00	13	760	1.71%
2019/03/21	25	78.18	0	0.00	77.40	25	772	3.24%
2019/03/20	17	76.83	2	76.95	77.70	15	767	1.96%
2019/03/19	5	73.90	0	0.00	74.00	5	755	0.66%
2019/03/18	7	74.37	0	0.00	74.20	7	755	0.93%
2019/03/08	0	0.00	1	77.40	77.90	-1	729	-0.14%
2019/02/26	7	81.84	0	0.00	80.40	7	769	0.91%
2019/02/22	1	81.10	0	0.00	80.70	1	752	0.13%
2019/02/20	1	80.70	0	0.00	79.50	1	740	0.14%
2019/01/15	0	0.00	1	69.00	69.00	-1	703	-0.14%
2019/01/14	1	68.00	0	0.00	67.90	1	725	0.14%
2019/01/08	0	0.00	1	69.30	68.50	-1	766	-0.13%
2018/12/28	2	68.80	0	0.00	68.90	2	844	0.24%
2018/12/26	1	67.30	1	67.50	67.00	0	894	0.00%
2018/12/24	0	0.00	1	69.70	68.10	-1	941	-0.11%
2018/12/21	3	70.07	2	69.25	70.90	1	978	0.10%
2018/12/20	2	69.50	3	70.33	68.70	-1	981	-0.10%
2018/12/19	1	71.00	1	73.30	70.90	0	980	0.00%
2018/12/14	0	74.80	1	74.50	74.70	-1	988	-0.10%
2018/12/13	1	73.80	0	0.00	73.80	1	979	0.10%
2018/12/03	1	77.70	0	0.00	78.80	1	1,000	0.10%
2018/11/30	1	76.70	0	0.00	76.40	1	1,023	0.10%
2018/11/26	0	0.00	3	69.53	71.00	-3	1,174	-0.26%
2018/11/20	1	69.60	0	0.00	67.80	1	1,175	0.09%
2018/11/14	2	70.50	3	71.00	70.00	-1	1,200	-0.08%
2018/11/13	1	67.20	0	0.00	69.10	1	1,198	0.08%
2018/10/31	2	67.30	3	66.97	67.00	-1	1,193	-0.08%
2018/10/30	0	0.00	4	60.60	61.20	-4	1,160	-0.34%
2018/10/29	0	0.00	2	56.30	57.30	-2	1,156	-0.17%
2018/10/26	2	58.00	0	0.00	57.50	2	1,152	0.17%
2018/10/25	10	53.50	10	54.00	56.00	0	1,138	0.00%
2018/10/24	2	56.90	2	57.40	56.80	0	1,131	0.00%
2018/10/18	1	65.10	1	65.30	65.20	0	1,083	0.00%
2018/10/17	0	0.00	1	68.20	68.10	-1	1,088	-0.09%
2018/10/12	24	64.31	24	64.54	66.80	0	1,087	0.00%
2018/10/11	1	67.00	0	0.00	65.50	1	1,081	0.09%
2018/10/04	4	72.30	2	73.35	74.00	2	1,073	0.19%
2018/10/02	1	78.10	3	76.37	77.30	-2	1,046	-0.19%
2018/10/01	1	77.30	2	77.60	79.50	-1	1,036	-0.10%
2018/09/28	1	78.30	0	0.00	79.70	1	1,030	0.10%
2018/09/21	1	82.10	1	81.60	81.60	0	1,040	0.00%
2018/09/20	1	82.50	1	81.60	81.60	0	1,041	0.00%
2018/09/18	0	0.00	1	82.70	82.60	-1	1,064	-0.09%
2018/09/17	1	82.80	0	0.00	82.80	1	1,076	0.09%
2018/09/13	1	83.00	0	0.00	82.10	1	1,112	0.09%
2018/09/10	1	83.30	1	84.30	85.10	0	1,193	0.00%
2018/09/07	11	84.86	1	84.50	84.90	10	1,251	0.80%
2018/09/06	2	88.45	2	89.30	86.00	0	1,452	0.00%
2018/09/05	1	88.60	0	0.00	87.60	1	1,558	0.06%
2018/09/04	1.1	87.65	2.1	87.73	89.50	-1	1,653	-0.06%
2018/09/03	23	91.69	30	91.77	89.30	-7	1,637	-0.43%
2018/08/31	4.1	87.75	8.1	86.76	88.30	-4	1,590	-0.25%
2018/08/28	1	82.50	1	82.40	82.30	0	1,547	0.00%
2018/08/24	1	81.90	1	83.30	81.50	0	1,567	0.00%
2018/08/23	1	83.00	1	83.80	83.00	0	1,565	0.00%
2018/08/22	3	84.87	1	85.40	83.80	2	1,570	0.13%
2018/08/21	3	86.47	3	86.87	86.80	0	1,566	0.00%
2018/08/16	1	84.20	2	84.70	84.90	-1	1,612	-0.06%
2018/08/15	1	83.00	1	84.00	83.90	0	1,606	0.00%
2018/08/10	2	85.10	0	0.00	83.70	2	1,602	0.12%
2018/08/03	0.1	85.20	0.1	85.20	85.50	0	1,600	0.00%
2018/08/02	0	0.00	4	82.70	82.50	-4	1,583	-0.25%
2018/08/01	0	0.00	1	83.50	83.00	-1	1,585	-0.06%
2018/07/30	0.1	83.80	0	0.00	83.70	0.1	1,603	0.00%
2018/07/25	0	0.00	1	85.70	86.00	-1	1,577	-0.06%
2018/07/24	1	86.20	0	0.00	85.20	1	1,580	0.06%
2018/07/19	2	82.50	0	0.00	83.00	2	1,567	0.13%
2018/07/17	1	86.10	0	0.00	85.10	1	1,550	0.06%
2018/07/10	2	83.80	1	85.50	85.50	1	1,527	0.07%
2018/07/09	1	81.20	1	83.00	83.10	0	1,511	0.00%
2018/06/28	0	0.00	1	84.30	83.10	-1	1,464	-0.07%
2018/06/27	2	84.90	0	0.00	83.20	2	1,491	0.13%
2018/06/25	2	85.15	1	82.80	82.60	1	1,511	0.07%
2018/06/22	1	86.90	0	0.00	86.70	1	1,496	0.07%
2018/06/21	5	91.50	5	91.70	88.60	0	1,493	0.00%
2018/06/20	11	88.66	1	89.90	91.00	10	1,479	0.68%
2018/06/19	21	91.20	21	91.12	91.20	0	1,457	0.00%
2018/06/15	1	96.80	1	94.20	94.70	0	1,448	0.00%
2018/06/14	21	99.96	10	99.18	97.80	11	1,387	0.79%
2018/06/13	16	96.43	15	93.83	92.00	1	1,171	0.09%
2018/06/12	7	91.79	14	92.30	94.30	-7	1,109	-0.63%
2018/06/08	1	86.50	3	86.57	85.70	-2	1,018	-0.20%
2018/06/04	2	85.00	0	0.00	82.80	2	1,227	0.16%
2018/05/25	1	80.90	7	83.97	84.20	-6	1,320	-0.45%
2018/05/24	0	0.00	5	76.50	76.80	-5	1,275	-0.39%
2018/05/22	0	0.00	5	75.00	75.00	-5	1,290	-0.39%
2018/05/10	1	71.10	0	0.00	71.10	1	1,463	0.07%
2018/05/09	0	0.00	5	71.10	71.40	-5	1,471	-0.34%
2018/05/04	1	70.30	0	0.00	70.60	1	1,471	0.07%
2018/05/03	1	70.00	0	0.00	70.00	1	1,515	0.07%
2018/04/26	0	0.00	2	72.60	71.70	-2	1,650	-0.12%
2018/04/23	5	75.00	0	0.00	75.00	5	1,769	0.28%
2018/04/19	1	81.00	0	0.00	79.60	1	1,723	0.06%
2018/03/30	6	85.92	16	87.53	87.00	-10	1,894	-0.53%
2018/03/29	5	83.80	0	0.00	83.60	5	1,859	0.27%
2018/03/28	0	0.00	8	86.18	85.30	-8	1,849	-0.43%
2018/03/14	0	0.00	3	87.10	87.00	-3	1,708	-0.18%
2018/03/13	4	89.70	1	88.60	88.60	3	1,709	0.18%
2018/03/12	1	89.20	1	87.70	87.00	0	1,685	0.00%
2018/03/09	9	86.36	14	85.41	87.70	-5	1,631	-0.31%
2018/03/08	0	0.00	1	79.90	79.80	-1	1,515	-0.07%
2018/03/07	0	0.00	1	78.90	78.80	-1	1,524	-0.07%
2018/03/06	5	78.70	5	80.00	78.90	0	1,548	0.00%
2018/03/05	5	79.00	0	0.00	77.50	5	1,557	0.32%
2018/03/01	21	81.98	46	80.18	83.60	-25	1,556	-1.61%
2018/02/21	2	76.50	0	0.00	76.00	2	1,585	0.13%
2018/02/12	0	0.00	2	75.90	75.10	-2	1,585	-0.13%
2018/02/09	0	0.00	2	67.50	73.90	-2	1,579	-0.13%
2018/02/08	6	74.72	3	76.63	71.60	3	1,592	0.19%
2018/02/07	2	73.30	2	73.70	73.80	0	1,574	0.00%
2018/02/05	0	0.00	1	74.70	74.50	-1	1,600	-0.06%
2018/01/31	0	0.00	1	75.00	74.80	-1	1,679	-0.06%
2018/01/30	4	74.00	0	0.00	73.80	4	1,745	0.23%
2018/01/26	2	76.20	0	0.00	76.00	2	1,790	0.11%
2018/01/25	9	74.02	0	0.00	73.20	9	1,782	0.50%
2018/01/24	6	77.10	1	76.80	76.30	5	1,784	0.28%
2018/01/23	4	79.35	0	0.00	79.00	4	1,835	0.22%
2018/01/22	1	79.30	0	0.00	79.10	1	1,885	0.05%
2018/01/19	2	80.00	0	0.00	80.00	2	2,055	0.10%
2018/01/18	6	83.80	0	0.00	82.10	6	2,059	0.29%
2018/01/17	2	86.00	2	88.20	84.80	0	2,079	0.00%
2018/01/16	6	85.20	0	0.00	85.70	6	2,077	0.29%
2018/01/11	3	85.00	0	0.00	84.50	3	2,430	0.12%
2018/01/05	0	0.00	3	92.33	92.00	-3	2,641	-0.11%
2018/01/04	20	88.29	32	91.02	92.50	-12	2,694	-0.45%