茂達 (6138)-康和-板橋券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
208.5
漲跌
▼1.5
漲幅
-0.71%
成交量
1,178張
產業
上櫃半導體類股
533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

茂達 (6138)籌碼相關－康和-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0.3	207.50	1	206.00	208.50	-0.7	1,889	-0.03%
2024/05/06	2	209.00	3	209.67	210.00	-1	1,888	-0.05%
2024/05/02	1	205.50	0	0.00	204.00	1	1,923	0.05%
2024/04/26	0	0.00	1	200.50	198.00	-1	1,981	-0.05%
2024/04/22	0	191.00	0.1	195.00	192.00	-0.1	2,049	0.00%
2024/04/19	0.1	188.00	1	188.00	188.00	-0.9	2,032	-0.04%
2024/04/18	1	203.50	1	198.53	197.00	0	2,025	0.00%
2024/04/16	1	195.00	0	0.00	195.00	1	2,144	0.05%
2024/04/12	0	0.00	0	206.50	205.50	0	2,248	0.00%
2024/04/10	6	209.25	3	209.33	208.00	3	2,288	0.13%
2024/04/09	2	203.50	1	204.50	204.50	1	2,264	0.04%
2024/04/08	2	208.50	1	206.00	206.50	1	2,276	0.04%
2024/04/02	1	204.50	0.1	205.00	203.50	0.9	2,443	0.04%
2024/04/01	1.1	206.68	1	205.00	210.50	0.1	2,495	0.00%
2024/03/29	0	0.00	1	202.50	202.00	-1	2,512	-0.04%
2024/03/28	0	0.00	1	202.50	201.50	-1	2,578	-0.04%
2024/03/27	1	202.50	0	0.00	202.00	1	2,711	0.04%
2024/03/26	0	0.00	3	205.00	204.00	-3	2,833	-0.11%
2024/03/25	1	209.00	0	0.00	209.50	1	3,020	0.03%
2024/03/21	0	0.00	1	219.00	213.00	-1	3,070	-0.03%
2024/03/20	1	215.50	0	0.00	212.00	1	3,102	0.03%
2024/03/14	1	210.50	1	210.50	210.50	0	3,277	0.00%
2024/03/13	0	0.00	2	200.50	200.00	-2	3,278	-0.06%
2024/03/12	1	207.00	0	0.00	205.00	1	3,304	0.03%
2024/03/11	0	0.00	1	205.00	204.00	-1	3,308	-0.03%
2024/03/08	0	0.00	1	210.06	209.50	-1	3,302	-0.03%
2024/03/07	2	224.25	0	0.00	219.00	2	3,311	0.06%
2024/03/06	2	224.50	2	223.50	223.50	0	3,302	0.00%
2024/03/05	0	0.00	1	227.00	227.00	-1	3,293	-0.03%
2024/03/04	2	231.25	0	0.00	229.50	2	3,319	0.06%
2024/03/01	1	231.00	0	0.00	228.50	1	3,315	0.03%
2024/02/29	5	240.09	3	237.83	234.50	2	3,327	0.06%
2024/02/27	1	226.00	2	231.50	231.00	-1	3,258	-0.03%
2024/02/26	1	221.50	1	218.50	218.00	0	3,313	0.00%
2024/02/23	1	225.50	2	222.50	220.00	-1	3,389	-0.03%
2024/02/22	8	226.94	8	224.38	224.00	0	3,512	0.00%
2024/02/20	1	234.00	1	227.00	227.00	0	3,709	0.00%
2024/02/19	10	240.55	8	235.00	227.50	2	3,673	0.05%
2024/02/16	0	0.00	1	235.00	237.50	-1	3,750	-0.03%
2024/02/15	0	227.00	0	0.00	226.00	0	3,787	0.00%
2024/02/05	1	221.00	1	221.00	220.00	0	3,797	0.00%
2024/02/02	2	218.25	2.1	219.76	219.50	-0.1	3,861	0.00%
2024/02/01	1	211.00	1	210.00	210.50	0	3,929	0.00%
2024/01/31	3	208.83	4	208.75	210.00	-1	3,989	-0.03%
2024/01/29	1	208.50	1	213.50	214.00	0	4,021	0.00%
2024/01/26	2	211.00	2	212.99	209.00	0	4,020	0.00%
2024/01/25	2	216.00	3	217.50	219.00	-1	3,989	-0.03%
2024/01/24	0.1	213.00	0	211.50	211.50	0.1	3,961	0.00%
2024/01/23	2	216.76	1	216.00	214.50	1	3,956	0.03%
2024/01/22	3	218.67	2	217.75	217.50	1	3,947	0.03%
2024/01/19	3	226.12	3	220.33	218.50	0	3,926	0.00%
2024/01/18	0	0.00	3	216.00	220.00	-3	3,919	-0.08%
2024/01/16	2	226.00	2	227.00	227.50	0	3,907	0.00%
2024/01/11	5	229.40	1	232.00	226.50	4	3,889	0.10%
2024/01/10	4	228.38	2	228.75	227.00	2	3,877	0.05%
2024/01/09	2	223.50	6	222.50	225.00	-4	3,860	-0.10%
2024/01/05	2	211.00	2	211.00	213.50	0	3,830	0.00%
2024/01/04	4	211.50	1	209.50	207.00	3	3,829	0.08%
2024/01/03	0	0.00	1	214.50	214.00	-1	3,815	-0.03%
2024/01/02	1	225.00	5	222.90	219.00	-4	3,814	-0.10%
2023/12/28	1	224.50	1	226.00	223.50	0	3,759	0.00%
2023/12/27	1	217.50	1.1	222.68	223.00	-0.1	3,625	0.00%
2023/12/26	1	213.01	1	213.50	212.00	0	3,550	0.00%
2023/12/25	0	214.29	0	0.00	211.50	0	3,522	0.00%
2023/12/22	2	221.75	2.1	221.96	220.00	-0.1	3,454	0.00%
2023/12/21	1	215.47	1	219.50	218.00	0	3,317	0.00%
2023/12/20	2	218.12	1.2	219.88	219.50	0.9	3,192	0.03%
2023/12/19	0	0.00	2	203.50	205.00	-2	2,987	-0.07%
2023/12/18	1	199.50	0	0.00	199.00	1	2,947	0.03%
2023/12/14	2	201.50	3	202.00	203.00	-1	2,888	-0.03%
2023/12/13	1	191.00	2	191.53	195.50	-1	2,817	-0.04%
2023/12/12	6	204.42	6.2	205.03	196.00	-0.2	2,748	-0.01%
2023/12/08	0	0.00	0.3	200.50	198.50	-0.3	2,680	-0.01%
2023/12/07	2	205.50	1	200.00	198.00	1	2,661	0.04%
2023/12/06	0.1	203.00	0	0.00	203.50	0.1	2,646	0.00%
2023/12/05	2	197.50	2.1	197.93	201.50	-0.1	2,637	0.00%
2023/12/04	0	0.00	0	205.50	202.00	0	2,718	0.00%
2023/12/01	1	202.50	0.1	202.50	199.00	0.9	2,719	0.03%
2023/11/29	2	205.20	2	203.00	204.00	0	2,725	0.00%
2023/11/28	1.5	200.41	1	201.50	202.50	0.5	2,707	0.02%
2023/11/27	3.1	202.46	2.2	200.81	196.00	1	2,689	0.04%
2023/11/24	1	200.00	1	200.00	199.00	0	2,641	0.00%
2023/11/22	3	210.49	3	208.17	210.00	0	2,424	0.00%
2023/11/21	4.1	205.41	4	208.63	207.00	0.1	2,325	0.00%
2023/11/20	5	195.28	25.2	194.78	198.50	-20.2	2,186	-0.92%
2023/11/17	11.1	181.11	16	183.59	185.00	-4.9	1,993	-0.25%
2023/11/16	16.2	179.84	16	179.78	179.50	0.2	1,943	0.01%
2023/11/15	22.1	184.93	2	185.50	183.50	20.1	1,901	1.06%
2023/11/14	1	178.50	7	176.36	178.50	-6	1,749	-0.34%
2023/11/13	0	0.00	1	165.50	169.00	-1	1,650	-0.06%
2023/11/10	2.1	172.54	12.1	172.95	170.00	-10	1,607	-0.62%
2023/11/09	5	170.50	23	170.61	170.50	-18	1,533	-1.17%
2023/11/08	4	165.25	4	165.13	164.50	0	1,436	0.00%
2023/11/07	5	161.70	4	161.50	164.50	1	1,376	0.07%
2023/11/06	0	0.00	0.4	157.00	157.00	-0.4	1,314	-0.03%
2023/11/03	1	156.50	1	157.00	155.00	0	1,323	0.00%
2023/11/02	0	0.00	10	158.00	156.00	-10	1,337	-0.75%
2023/10/31	10.1	151.00	0	0.00	151.00	10.1	1,363	0.74%
2023/10/27	0	0.00	0.1	150.00	148.50	-0.1	1,375	-0.01%
2023/10/25	0	0.00	10	160.50	158.00	-10	1,389	-0.72%
2023/10/23	3	155.00	0	154.50	152.50	3	1,408	0.21%
2023/10/20	11	156.41	1	155.50	155.50	10	1,409	0.71%
2023/10/18	1	158.50	0	0.00	159.00	1	1,396	0.07%
2023/10/17	7	156.43	11	160.95	161.50	-4	1,370	-0.29%
2023/10/16	0	0.00	1	155.00	154.50	-1	1,317	-0.08%
2023/10/13	5	158.90	15	159.70	159.50	-10	1,315	-0.76%
2023/10/06	1	153.00	12	154.00	155.50	-11	1,269	-0.87%
2023/10/05	0	0.00	5	151.50	152.00	-5	1,272	-0.39%
2023/10/02	0.2	146.00	0	146.00	147.00	0.1	1,463	0.01%
2023/09/28	0	0.00	0.1	143.00	143.50	-0.1	1,649	-0.01%
2023/09/27	0	0.00	0.1	143.00	141.50	-0.1	1,734	0.00%
2023/09/26	0	0.00	0	142.50	141.00	0	1,755	0.00%
2023/09/20	5	146.50	0	0.00	146.00	5	1,785	0.28%
2023/09/19	0	0.00	2	151.25	150.00	-2	1,791	-0.11%
2023/09/13	0	153.00	0	0.00	152.00	0	1,785	0.00%
2023/09/11	5	150.50	1	152.50	153.00	4	1,841	0.22%
2023/09/08	1.6	150.31	2	151.25	151.00	-0.4	1,847	-0.02%
2023/09/07	7	154.43	6	154.90	151.00	1	1,896	0.05%
2023/09/06	0	148.00	1	149.00	149.50	-1	1,795	-0.05%
2023/09/05	1	146.50	1	147.00	146.50	0	1,750	0.00%
2023/09/04	0	0.00	1	138.00	140.50	-1	1,721	-0.06%
2023/08/31	0	0.00	1	133.50	136.00	-1	1,714	-0.06%
2023/08/30	2	134.25	0	0.00	132.00	2	1,707	0.12%
2023/08/24	1	129.00	0	0.00	127.50	1	1,742	0.06%
2023/08/08	1	136.00	0	0.00	136.00	1	1,795	0.06%
2023/07/31	5	148.00	0	0.00	146.00	5	1,836	0.27%
2023/07/28	0	0.00	1	148.50	149.50	-1	1,831	-0.05%
2023/07/27	2	154.50	6	155.33	156.50	-4	1,825	-0.22%
2023/07/21	0	0.00	1	153.50	154.00	-1	1,921	-0.05%
2023/07/20	1	154.50	2	156.00	155.50	-1	2,002	-0.05%
2023/07/19	12	156.50	2	156.00	154.00	10	2,006	0.50%
2023/07/18	1	152.00	0	0.00	153.00	1	2,018	0.05%
2023/07/17	0	0.00	13	157.00	156.00	-13	2,034	-0.64%
2023/07/14	1	157.00	20	157.00	156.50	-19	2,085	-0.91%
2023/07/13	4	153.00	0	0.00	153.00	4	2,147	0.19%
2023/07/12	1	151.50	0	0.00	150.50	1	2,203	0.05%
2023/07/11	8	150.19	0	0.00	151.50	8	2,197	0.36%
2023/07/10	21	150.95	0	0.00	149.50	21	2,195	0.96%
2023/07/07	24	164.77	1	164.00	161.00	23	2,170	1.06%
2023/07/06	7	174.64	10	179.05	171.50	-3	2,169	-0.14%
2023/07/05	1	167.50	55	173.77	174.50	-54	2,139	-2.52%
2023/07/03	5	158.50	0	0.00	158.00	5	2,077	0.24%
2023/06/29	1	159.50	0	166.00	159.50	1	2,217	0.05%
2023/06/26	5	165.00	0	0.00	167.50	5	2,584	0.19%
2023/06/19	11	166.55	10	169.00	167.00	1	2,786	0.04%
2023/06/16	35	169.19	2.4	169.63	168.00	32.6	2,777	1.18%
2023/06/15	0.2	167.92	1.1	171.04	172.50	-0.9	2,756	-0.03%
2023/06/14	0	0.00	0.2	167.75	166.00	-0.2	2,730	-0.01%
2023/06/13	42.5	169.12	47	171.69	171.00	-4.5	2,705	-0.17%
2023/06/12	3	163.50	3	163.17	162.50	0	2,650	0.00%
2023/06/08	0	0.00	0	158.50	157.50	0	2,658	0.00%
2023/06/07	0	161.00	0	0.00	161.50	0	2,676	0.00%
2023/06/05	3	162.50	0	0.00	163.50	3	2,675	0.11%
2023/06/01	0	0.00	1	165.00	163.50	-1	2,693	-0.04%
2023/05/31	0	0.00	1.1	164.06	163.00	-1.1	2,717	-0.04%
2023/05/30	11	161.82	1.1	161.26	161.00	9.9	2,713	0.36%
2023/05/29	3	162.33	11	162.95	165.00	-8	2,693	-0.30%
2023/05/26	0	0.00	0	156.50	155.50	0	2,702	0.00%
2023/05/25	1	155.00	3.2	155.01	154.50	-2.2	2,734	-0.08%
2023/05/23	0	0.00	1	153.50	153.50	-1	2,802	-0.04%
2023/05/22	0	0.00	0.4	152.61	151.50	-0.4	2,814	-0.02%
2023/05/19	1	148.00	0.1	150.67	149.00	0.9	2,830	0.03%
2023/05/18	0.1	149.00	0	0.00	148.00	0.1	2,849	0.00%
2023/05/12	5	148.00	0	0.00	150.00	5	2,907	0.17%
2023/05/11	19	157.71	2	153.75	148.50	17	3,066	0.55%
2023/05/10	5	166.50	0	0.00	161.00	5	3,147	0.16%
2023/05/09	2	166.25	0.8	169.29	166.00	1.2	3,169	0.04%
2023/05/08	0.8	173.17	0.1	174.00	172.00	0.7	3,179	0.02%
2023/05/05	0.1	168.50	9	169.78	170.50	-8.9	3,267	-0.27%
2023/05/04	0	0.00	0.1	168.00	166.00	-0.1	3,309	0.00%
2023/05/03	1	169.50	0	169.00	167.50	1	3,323	0.03%
2023/05/02	0	0.00	1	172.50	171.00	-1	3,330	-0.03%
2023/04/28	0.5	173.78	2	173.00	169.50	-1.5	3,364	-0.04%
2023/04/27	2.6	170.18	4	171.13	169.50	-1.4	3,330	-0.04%
2023/04/26	5	160.20	3.2	164.14	168.50	1.8	3,288	0.05%
2023/04/25	2.2	171.41	1.4	169.57	166.50	0.8	3,249	0.02%
2023/04/24	0	0.00	1	166.00	167.50	-1	3,194	-0.03%
2023/04/21	8	167.00	0	0.00	161.50	8	3,204	0.25%
2023/04/20	0.2	170.51	0.2	169.50	168.00	0	3,194	0.00%
2023/04/19	7.2	175.08	19	176.87	176.00	-11.8	3,201	-0.37%
2023/04/18	19.3	174.68	26.2	177.01	174.00	-6.9	3,144	-0.22%
2023/04/17	0.2	170.50	10.2	174.02	173.00	-10	3,063	-0.33%
2023/04/14	0	0.00	1.1	165.07	165.00	-1.1	2,980	-0.04%
2023/04/13	1	165.00	2.7	164.41	164.00	-1.7	2,956	-0.06%
2023/04/12	10.1	163.90	10	169.45	169.50	0.1	2,922	0.00%
2023/04/11	4.8	167.86	3	168.17	167.00	1.8	2,858	0.06%
2023/04/10	1	164.00	23	166.57	166.50	-22	2,788	-0.79%
2023/04/07	6	155.50	1	154.50	156.00	5	2,648	0.19%
2023/04/06	11	153.41	2	153.50	153.00	9	2,630	0.34%
2023/03/31	1	155.50	1	155.00	157.00	0	2,614	0.00%
2023/03/30	13	163.04	14	162.61	161.50	-1	2,550	-0.04%
2023/03/29	0	0.00	1	160.50	160.50	-1	2,458	-0.04%
2023/03/28	4	158.88	14.1	158.31	157.00	-10.1	2,372	-0.43%
2023/03/27	10.1	156.50	12	155.79	155.50	-1.9	2,194	-0.09%
2023/03/24	1	153.50	1	154.50	151.50	0	2,119	0.00%
2023/03/23	2	151.75	2	153.00	153.00	0	2,104	0.00%
2023/03/22	2	153.50	5	152.40	154.50	-3	2,052	-0.15%
2023/03/21	1	146.00	2	145.50	145.00	-1	1,935	-0.05%
2023/03/20	2	147.00	0	0.00	146.50	2	1,934	0.10%
2023/03/17	0	0.00	2	142.50	141.00	-2	1,936	-0.10%
2023/03/16	2	140.25	5	140.00	140.00	-3	1,942	-0.15%
2023/03/10	1	141.00	0	0.00	141.50	1	2,141	0.05%
2023/03/09	1	148.50	0	0.00	147.00	1	2,245	0.04%
2023/03/07	2	148.75	1	150.00	148.50	1	2,351	0.04%
2023/03/06	15	150.10	2	150.00	150.50	13	2,351	0.55%
2023/03/03	5	150.50	0	0.00	148.00	5	2,388	0.21%
2023/03/01	0	0.00	1	146.00	146.00	-1	2,413	-0.04%
2023/02/23	2	148.50	2	149.25	149.50	0	2,381	0.00%
2023/02/22	1	147.00	0	0.00	143.50	1	2,362	0.04%
2023/02/21	2	150.00	1	149.00	149.50	1	2,346	0.04%
2023/02/20	1	147.00	0	0.00	150.00	1	2,338	0.04%
2023/02/15	6	149.83	1	148.00	148.50	5	2,359	0.21%
2023/02/13	9	153.22	0.1	153.00	150.50	8.9	2,347	0.38%
2023/02/10	1	156.50	2	154.27	155.50	-1	2,348	-0.04%
2023/02/09	3.1	165.71	8.7	163.93	160.50	-5.6	2,312	-0.24%
2023/02/08	18	155.83	33	159.80	162.00	-15	2,136	-0.70%
2023/02/07	1.5	146.33	0	0.00	147.50	1.5	1,999	0.07%
2023/02/06	0	0.00	21	143.48	142.00	-21	1,974	-1.06%
2023/02/03	2.2	145.68	27	144.98	147.00	-24.8	1,946	-1.27%
2023/02/02	1.1	141.92	0	0.00	141.50	1.1	1,838	0.06%
2023/02/01	1	136.00	2	137.75	138.00	-1	1,795	-0.06%
2023/01/31	1.3	135.25	0	0.00	136.50	1.3	1,789	0.08%
2023/01/30	1	134.50	18	130.58	134.00	-17	1,773	-0.96%
2023/01/17	4	126.50	0	0.00	126.50	4	1,731	0.23%
2023/01/16	12.1	126.33	0	0.00	126.50	12.1	1,743	0.69%
2023/01/12	21	130.88	0	0.00	126.50	21	1,733	1.21%
2023/01/11	1.1	129.34	3	129.00	128.00	-1.9	1,710	-0.11%
2023/01/09	3.1	124.18	5	124.50	127.50	-1.9	1,693	-0.11%
2023/01/06	2	114.00	2	118.00	119.00	0	1,664	0.00%
2023/01/05	0.3	116.00	0	0.00	116.50	0.3	1,671	0.02%
2023/01/04	1.4	116.00	0	0.00	116.50	1.4	1,679	0.08%
2023/01/03	0	0.00	0	117.42	117.00	0	1,696	0.00%
2022/12/30	0	0.00	2	116.00	115.00	-2	1,727	-0.12%
2022/12/29	2	113.00	0.1	116.00	115.00	1.9	1,760	0.11%
2022/12/28	2	116.00	4	115.00	115.00	-2	1,816	-0.11%
2022/12/27	0	0.00	0	119.50	118.50	0	1,844	0.00%
2022/12/26	0	0.00	2	115.00	114.50	-2	1,843	-0.11%
2022/12/23	2	114.00	0	0.00	117.50	2	1,852	0.11%
2022/12/22	0	117.00	8.7	118.27	118.00	-8.6	1,853	-0.47%
2022/12/20	4	120.75	2	120.75	118.00	2	1,879	0.11%
2022/12/19	4	125.72	4	125.00	123.50	0	1,878	0.00%
2022/12/16	2	132.50	0.2	131.50	130.50	1.8	1,863	0.10%
2022/12/15	1	134.50	1	136.50	135.50	0	1,861	0.00%
2022/12/14	2.3	130.36	2	132.00	134.00	0.3	1,847	0.01%
2022/12/13	0	0.00	2	133.00	130.00	-2	1,883	-0.11%
2022/12/12	7.5	132.13	0	0.00	132.50	7.5	1,879	0.40%
2022/12/07	2	134.50	2	135.25	133.50	0	1,846	0.00%
2022/12/06	4	142.63	1	141.50	139.50	3	1,824	0.16%
2022/12/05	6	146.92	5	145.90	145.50	1	1,787	0.06%
2022/12/02	2	141.50	3	141.50	147.00	-1	1,737	-0.06%
2022/12/01	5	138.10	6	138.42	139.50	-1	1,672	-0.06%
2022/11/30	4	132.25	4	131.88	131.00	0	1,551	0.00%
2022/11/29	1	123.50	0	0.00	122.50	1	1,453	0.07%
2022/11/25	4	126.63	4	125.00	125.00	0	1,449	0.00%
2022/11/24	10	126.50	1	119.00	128.50	9	1,400	0.64%
2022/11/23	3	117.00	0	0.00	117.00	3	1,342	0.22%
2022/11/22	2	115.50	2	116.50	116.00	0	1,351	0.00%
2022/11/21	2	117.50	2	118.50	116.00	0	1,371	0.00%
2022/11/16	1	120.50	1	119.50	120.50	0	1,376	0.00%
2022/11/15	0	0.00	6.4	120.65	119.50	-6.4	1,411	-0.45%
2022/11/14	3.2	115.13	2	118.00	117.50	1.2	1,441	0.08%
2022/11/11	7.2	118.35	2	123.00	116.00	5.2	1,454	0.35%
2022/11/09	2	115.50	2.3	116.07	115.50	-0.3	1,479	-0.02%
2022/11/08	0	0.00	9	114.22	110.00	-9	1,509	-0.60%
2022/11/07	1	113.00	3	112.50	111.50	-2	1,660	-0.12%
2022/11/04	1	110.50	0	112.00	111.00	1	1,673	0.06%
2022/11/03	7	111.21	8	110.50	112.00	-1	1,667	-0.06%
2022/11/02	10	110.85	1	111.50	109.00	9	1,666	0.54%
2022/11/01	0	0.00	1	106.50	106.50	-1	1,656	-0.06%
2022/10/31	0.2	105.00	1	104.50	105.50	-0.8	1,656	-0.05%
2022/10/28	2	104.50	0.2	103.00	102.00	1.8	1,662	0.11%
2022/10/27	1	106.00	2	107.25	107.50	-1	1,658	-0.06%
2022/10/26	2.3	103.22	1	104.50	103.50	1.3	1,651	0.08%
2022/10/25	0	0.00	0	103.00	102.00	0	1,642	0.00%
2022/10/24	0	0.00	5	107.59	105.00	-5	1,639	-0.31%
2022/10/21	0	0.00	0.2	105.00	104.00	-0.2	1,645	-0.01%
2022/10/20	0	0.00	1	108.50	108.50	-1	1,649	-0.06%
2022/10/14	2	105.75	1	108.03	108.00	1	1,702	0.06%
2022/10/13	0.4	100.00	0	0.00	100.50	0.4	1,706	0.02%
2022/10/12	0	0.00	1	104.00	105.00	-1	1,696	-0.06%
2022/10/11	0	0.00	1.1	105.42	103.00	-1.1	1,695	-0.06%
2022/10/07	1	113.00	1	111.50	112.50	0	1,687	0.00%
2022/10/06	2	119.50	0	0.00	118.50	2	1,670	0.12%
2022/10/05	7	126.71	2	123.00	123.00	5	1,644	0.30%
2022/10/04	1	119.00	0	0.00	126.50	1	1,597	0.06%
2022/10/03	0	0.00	0.1	116.50	115.50	-0.1	1,567	-0.01%
2022/09/30	0	0.00	1.4	104.83	110.50	-1.4	1,569	-0.09%
2022/09/29	2.4	105.26	2	105.00	104.50	0.4	1,586	0.02%
2022/09/28	2.2	108.13	1	105.00	103.00	1.2	1,603	0.07%
2022/09/27	0	0.00	1	108.00	112.00	-1	1,603	-0.06%
2022/09/22	3	121.00	1	121.50	121.50	2	1,625	0.12%
2022/09/20	1	123.50	1	121.00	119.50	0	1,642	0.00%
2022/09/14	0	0.00	0.1	121.00	119.50	-0.1	1,660	0.00%
2022/09/13	0.1	122.50	0	0.00	120.00	0.1	1,674	0.00%
2022/09/08	1	121.00	0	0.00	121.00	1	1,729	0.06%
2022/09/07	0	0.00	1	122.00	122.50	-1	1,760	-0.06%
2022/09/02	2	135.00	2	133.00	133.00	0	1,763	0.00%
2022/09/01	0	0.00	3	138.00	135.00	-3	1,763	-0.17%
2022/08/30	0	0.00	0.3	146.00	140.00	-0.3	1,771	-0.02%
2022/08/29	0	0.00	1	137.50	138.00	-1	1,813	-0.06%
2022/08/26	15.3	145.97	3	143.67	143.50	12.3	1,860	0.66%
2022/08/25	1	143.00	3	142.67	142.00	-2	1,880	-0.11%
2022/08/24	3	141.50	3	141.67	141.00	0	1,877	0.00%
2022/08/22	8	150.63	12	147.38	147.00	-4	1,865	-0.21%
2022/08/19	10	146.25	12	146.58	147.00	-2	1,821	-0.11%
2022/08/18	8	141.63	6	142.17	141.50	2	1,767	0.11%
2022/08/17	2	140.25	4	139.75	139.50	-2	1,739	-0.11%
2022/08/16	6	137.33	5	137.50	137.00	1	1,733	0.06%
2022/08/15	11	140.00	6	141.17	141.00	5	1,721	0.29%
2022/08/12	2	136.00	1	137.00	138.50	1	1,691	0.06%
2022/07/28	0	0.00	8	125.00	124.00	-8	1,774	-0.45%
2022/07/27	10.6	136.04	2	137.50	136.50	8.6	1,774	0.48%
2022/07/26	0	0.00	2.3	135.13	134.00	-2.3	1,777	-0.13%
2022/07/25	0	0.00	1	143.50	142.50	-1	1,788	-0.06%
2022/07/22	2	151.00	1	147.00	147.00	1	1,824	0.05%
2022/07/21	5	146.20	1	148.00	150.00	4	1,854	0.22%
2022/07/20	9	142.50	14	144.00	142.00	-5	1,841	-0.27%
2022/07/18	10	142.00	3	140.51	140.00	7	1,870	0.37%
2022/07/15	8	140.50	0.2	140.50	139.50	7.8	1,873	0.42%
2022/07/14	3	132.83	3	133.67	139.00	0	1,875	0.00%
2022/07/13	0	0.00	0	134.00	133.00	0	1,875	0.00%
2022/07/12	0	0.00	0.1	130.50	129.50	-0.1	1,887	0.00%
2022/07/11	0.1	137.00	0	0.00	137.50	0.1	1,917	0.00%
2022/07/08	2.2	138.61	2	137.50	137.50	0.2	1,935	0.01%
2022/07/05	0	0.00	1	134.50	138.00	-1	2,021	-0.05%
2022/07/04	0	0.00	1	136.50	136.50	-1	2,102	-0.05%
2022/07/01	1	142.50	0	0.00	139.00	1	2,156	0.05%
2022/06/30	1	146.50	0	0.00	142.50	1	2,244	0.04%
2022/06/27	0	0.00	0	163.00	161.00	0	2,806	0.00%
2022/06/22	0	0.00	2	156.37	153.50	-2	2,810	-0.07%
2022/06/21	0	0.00	0	165.50	164.50	0	2,805	0.00%
2022/06/20	0.1	166.00	0	0.00	160.00	0.1	2,816	0.00%
2022/06/17	2	168.25	2	170.50	168.00	0	2,807	0.00%
2022/06/16	12	185.71	2	185.00	171.50	10	2,803	0.36%
2022/06/15	2	186.75	1	184.00	184.00	1	2,817	0.04%
2022/06/14	1	194.00	0	0.00	191.50	1	2,835	0.04%
2022/06/13	1	193.00	0	196.50	194.00	1	2,846	0.04%
2022/06/10	0	0.00	0.6	202.00	201.00	-0.6	2,885	-0.02%
2022/06/07	1.6	212.31	1	209.00	209.00	0.6	2,903	0.02%
2022/06/06	1	216.00	1.3	207.35	207.00	-0.3	2,876	-0.01%
2022/06/02	3.2	215.31	12	216.29	216.00	-8.8	2,877	-0.30%
2022/06/01	5	212.50	1	210.50	210.00	4	2,871	0.14%
2022/05/31	0	211.00	0	0.00	212.00	0	2,876	0.00%
2022/05/30	1	206.00	1	210.50	209.50	0	2,895	0.00%
2022/05/26	1	195.50	0.2	196.50	194.50	0.8	2,914	0.03%
2022/05/25	1	199.00	1.2	200.08	200.50	-0.2	2,930	-0.01%
2022/05/24	1	205.00	2.5	198.87	198.00	-1.5	2,957	-0.05%
2022/05/23	1	209.00	0.1	208.00	206.00	0.9	2,961	0.03%
2022/05/20	0.1	211.00	0	0.00	212.00	0.1	2,989	0.00%
2022/05/18	1	211.00	1	210.50	209.50	0	3,065	0.00%
2022/05/17	1.1	207.19	1	208.50	211.00	0.1	3,130	0.00%
2022/05/16	0.2	212.50	1	215.00	202.50	-0.8	3,251	-0.03%
2022/05/13	1	207.41	2	206.50	206.00	-1	3,323	-0.03%
2022/05/12	6.1	207.13	2	209.00	201.00	4.1	3,371	0.12%
2022/05/11	7	201.21	4.2	199.78	197.50	2.8	3,464	0.08%
2022/05/10	12.2	198.03	0.1	199.50	204.00	12.1	3,521	0.34%
2022/05/09	0.1	197.50	12.1	202.45	202.50	-12	3,584	-0.33%
2022/05/06	2.1	198.15	2.1	201.12	200.50	0	3,636	0.00%
2022/05/05	0.1	203.50	0	0.00	207.00	0.1	3,659	0.00%
2022/04/29	4.5	192.72	6	194.17	190.00	-1.5	3,833	-0.04%
2022/04/28	2	184.25	2.6	185.47	183.50	-0.6	3,841	-0.02%
2022/04/27	2.6	185.38	2	188.75	187.00	0.6	3,860	0.02%
2022/04/26	1	200.50	0	0.00	196.00	1	3,831	0.03%
2022/04/25	0	0.00	2.2	199.34	197.00	-2.2	3,885	-0.06%
2022/04/21	5	214.50	0	0.00	217.00	5	4,014	0.12%
2022/04/20	6	218.08	0	0.00	216.50	6	4,048	0.15%
2022/04/19	8	221.50	0	0.00	216.00	8	4,080	0.20%
2022/04/18	1	219.00	0.3	219.08	216.50	0.7	4,115	0.02%
2022/04/15	0	0.00	10.1	228.04	228.00	-10.1	4,165	-0.24%
2022/04/13	1	226.50	0	0.00	224.50	1	4,303	0.02%
2022/04/12	0	0.00	2	230.00	228.00	-2	4,323	-0.05%
2022/04/11	12.6	228.26	1	221.50	221.50	11.6	4,344	0.27%
2022/04/08	7	239.00	0	0.00	234.00	7	4,365	0.16%
2022/04/07	9	243.00	1.1	236.00	233.50	7.9	4,383	0.18%
2022/04/06	9	254.22	5.2	249.95	249.00	3.8	4,481	0.08%
2022/04/01	6	256.17	19	259.87	263.50	-13	4,683	-0.28%
2022/03/31	6	254.30	12	255.92	256.50	-6	4,641	-0.13%
2022/03/30	2.8	238.66	2	239.00	241.50	0.8	4,452	0.02%
2022/03/29	0	0.00	10	232.00	232.00	-10	4,462	-0.22%
2022/03/28	0	0.00	1	220.00	228.00	-1	4,624	-0.02%
2022/03/25	0	0.00	1	228.00	227.50	-1	4,659	-0.02%
2022/03/24	1.5	228.00	0	0.00	229.50	1.5	4,703	0.03%
2022/03/23	23.6	229.73	9	229.94	230.00	14.6	4,800	0.30%
2022/03/22	10.2	227.11	0	0.00	227.50	10.2	4,979	0.21%
2022/03/21	2.3	227.00	1	228.00	228.00	1.3	5,076	0.03%
2022/03/18	1	220.00	1	225.50	225.50	0	5,096	0.00%
2022/03/17	1.8	215.10	0	0.00	218.50	1.8	5,070	0.04%
2022/03/16	1	204.00	3	202.00	205.50	-2	5,097	-0.04%
2022/03/15	2	197.00	2.3	197.81	197.00	-0.3	5,125	-0.01%
2022/03/11	0	0.00	1	212.69	215.00	-1	5,316	-0.02%
2022/03/10	0.3	219.00	0	0.00	220.50	0.3	5,391	0.01%
2022/03/09	1	210.00	1	211.00	211.50	0	5,484	0.00%
2022/03/08	5.4	208.84	0	0.00	208.00	5.4	5,555	0.10%
2022/03/07	4	217.13	1.3	216.51	215.00	2.7	5,678	0.05%
2022/03/04	1	232.50	0	0.00	230.50	1	5,852	0.02%
2022/03/03	0.4	236.00	0	0.00	230.50	0.4	6,052	0.01%
2022/03/02	1	231.50	1	228.50	230.50	0	6,434	0.00%
2022/03/01	0.4	228.50	2	227.25	226.00	-1.6	6,642	-0.02%
2022/02/25	11	224.45	10	225.25	222.50	1	6,789	0.01%
2022/02/24	4	219.00	0	221.50	219.00	4	6,826	0.06%
2022/02/23	2	226.75	2.6	226.61	226.00	-0.6	6,857	-0.01%
2022/02/22	3	224.17	3	221.67	222.00	0	6,978	0.00%
2022/02/21	2	234.50	2.1	229.59	229.00	-0.1	7,143	0.00%
2022/02/18	2	237.75	3	237.67	239.00	-1	7,322	-0.01%
2022/02/17	3.1	245.05	4.3	240.85	238.50	-1.2	7,430	-0.02%
2022/02/16	3	251.33	2	251.75	249.50	1	7,569	0.01%
2022/02/15	2.5	241.69	3	245.00	242.00	-0.6	7,589	-0.01%
2022/02/14	4	238.88	5	234.70	234.00	-1	7,515	-0.01%
2022/02/11	3.4	246.63	4.8	242.98	246.00	-1.3	7,505	-0.02%
2022/02/10	12	229.33	11	229.91	230.50	1	7,359	0.01%
2022/02/09	2	227.50	2.1	229.66	228.50	-0.1	7,299	0.00%
2022/02/08	1.5	236.43	0.1	233.50	231.50	1.4	7,210	0.02%
2022/02/07	1.7	239.43	0	244.50	244.50	1.6	7,154	0.02%
2022/01/26	2	241.99	1.4	239.03	232.50	0.6	7,140	0.01%
2022/01/25	0.4	249.95	1	250.00	248.00	-0.6	7,173	-0.01%
2022/01/24	1	244.00	1.3	241.90	245.00	-0.3	7,174	0.00%
2022/01/21	1.4	243.85	3	247.50	246.50	-1.6	7,184	-0.02%
2022/01/20	1	244.50	1.1	248.76	248.00	-0.1	7,168	0.00%
2022/01/19	1.9	242.73	1	245.00	245.00	0.9	7,146	0.01%
2022/01/18	0	0.00	1	245.50	245.50	-1	7,196	-0.01%
2022/01/17	3.9	234.60	3	241.33	243.50	0.9	7,187	0.01%
2022/01/14	5	228.70	5	222.80	232.00	0	7,196	0.00%
2022/01/12	2	232.00	1	229.50	229.50	1	7,377	0.01%
2022/01/11	1	235.00	0	0.00	228.00	1	7,437	0.01%
2022/01/10	7	238.29	6	236.08	238.00	1	7,413	0.01%
2022/01/07	26	238.90	26	240.88	237.00	0	7,381	0.00%
2022/01/06	12.5	244.08	11.7	244.63	241.00	0.8	7,317	0.01%
2022/01/05	5	258.50	3.1	256.91	253.50	1.9	7,230	0.03%
2022/01/04	10	268.50	12.4	264.44	263.50	-2.4	7,196	-0.03%
2022/01/03	4.6	280.37	3	273.00	272.50	1.6	7,341	0.02%
2021/12/30	1	276.00	1	278.50	278.50	0	7,310	0.00%
2021/12/29	5	280.50	6	282.33	285.00	-1	7,225	-0.01%
2021/12/28	22.1	274.76	22	273.48	278.50	0.1	7,083	0.00%
2021/12/27	1.6	262.24	5	262.60	267.50	-3.4	6,790	-0.05%
2021/12/24	2	262.00	2	260.00	254.50	0	6,658	0.00%
2021/12/23	0.9	266.50	1	262.00	262.00	-0.1	6,584	0.00%
2021/12/22	9	266.89	9	267.72	258.00	0	6,494	0.00%
2021/12/20	2	258.75	1.1	256.72	256.50	0.9	6,383	0.01%
2021/12/17	5	263.90	8.3	262.84	267.50	-3.3	6,339	-0.05%
2021/12/16	4.8	265.40	9	268.50	268.00	-4.2	6,270	-0.07%
2021/12/15	0	0.00	0	253.50	253.50	0	6,068	0.00%
2021/12/14	3.1	234.26	3.4	234.74	230.50	-0.3	5,974	0.00%
2021/12/13	3	243.33	2	245.00	245.50	1	5,916	0.02%
2021/12/10	7	243.14	8	243.50	245.00	-1	5,889	-0.02%
2021/12/09	3	244.00	2	243.25	243.50	1	5,839	0.02%
2021/12/08	4	248.63	5	246.80	244.50	-1	5,798	-0.02%
2021/12/07	14	255.71	7.3	250.52	247.00	6.7	5,733	0.12%
2021/12/06	0	0.00	1	263.50	262.00	-1	5,608	-0.02%
2021/12/03	1.5	255.74	0	0.00	255.00	1.5	5,638	0.03%
2021/12/02	4	256.63	4	259.88	254.00	0	5,665	0.00%
2021/12/01	8.6	266.58	8	267.44	268.00	0.6	5,729	0.01%
2021/11/30	8	269.69	10	264.52	257.50	-2	5,710	-0.04%
2021/11/29	9.2	255.57	11	255.59	256.00	-1.8	5,590	-0.03%
2021/11/26	11.3	255.12	10	255.60	266.50	1.3	5,398	0.02%
2021/11/25	10	238.81	11	240.55	242.50	-1	5,002	-0.02%
2021/11/24	26	226.15	27	228.17	234.00	-1	4,767	-0.02%
2021/11/23	3.8	229.42	2	229.50	226.00	1.8	4,604	0.04%
2021/11/22	6.5	234.69	4	237.00	234.00	2.5	4,539	0.06%
2021/11/19	3	236.39	4	235.13	238.00	-1	4,493	-0.02%
2021/11/18	5	242.19	133	241.42	238.50	-128	4,360	-2.94%	大賣/鉅額交易
2021/11/17	148.1	232.70	18	229.22	233.50	130.1	4,163	3.12%	大買/鉅額交易
2021/11/16	3	215.33	1.3	209.13	214.50	1.7	3,929	0.04%
2021/11/15	4	204.87	7.9	205.25	213.00	-3.9	3,810	-0.10%
2021/11/12	7.1	195.35	5	196.10	194.00	2.1	3,621	0.06%
2021/11/11	1.9	182.28	5	184.10	183.00	-3.1	3,499	-0.09%
2021/11/10	8.8	184.65	4.4	184.98	180.00	4.4	3,482	0.13%
2021/11/09	0.1	181.50	1.5	178.27	177.00	-1.5	3,430	-0.04%
2021/11/08	0.2	176.96	1.1	177.30	182.50	-0.9	3,428	-0.03%
2021/11/05	1	176.94	0	0.00	179.00	1	3,436	0.03%
2021/11/04	2.1	179.16	2.1	179.66	176.00	0	3,443	0.00%
2021/11/03	0.7	183.08	0.1	180.50	180.00	0.6	3,440	0.02%
2021/11/02	3.6	196.23	2	187.50	185.00	1.6	3,428	0.05%
2021/11/01	1.9	190.20	4	189.88	193.00	-2.1	3,324	-0.06%
2021/10/29	3.5	186.30	2	186.50	182.50	1.5	3,249	0.05%
2021/10/28	1.6	182.52	1	183.00	183.50	0.6	3,203	0.02%
2021/10/27	1.2	180.15	5	180.90	182.00	-3.8	3,207	-0.12%
2021/10/26	4	178.88	1	175.00	173.50	3	3,217	0.09%
2021/10/25	13	186.12	10.3	184.57	184.00	2.7	3,180	0.08%
2021/10/22	0.1	184.00	7	184.50	182.50	-6.9	3,300	-0.21%
2021/10/21	9.4	182.06	16	183.06	183.50	-6.6	3,368	-0.20%
2021/10/20	6.5	174.47	18	178.17	179.00	-11.5	3,258	-0.35%
2021/10/19	3.2	164.91	17	170.82	171.50	-13.8	3,263	-0.42%
2021/10/18	1.4	155.18	0	0.00	156.00	1.4	3,270	0.04%
2021/10/15	8	154.50	0	0.00	152.00	8	3,285	0.24%
2021/10/13	10	159.20	0	0.00	152.50	10	3,340	0.30%
2021/10/12	1	163.00	9	161.83	161.50	-8	3,334	-0.24%
2021/10/08	7.3	170.91	1	169.50	168.50	6.3	3,332	0.19%
2021/10/07	1.4	160.33	10	160.50	160.50	-8.6	3,196	-0.27%
2021/10/06	0	0.00	0.3	150.50	149.00	-0.3	3,349	-0.01%
2021/10/05	0.2	151.00	0	145.00	151.00	0.1	3,409	0.00%
2021/10/04	0	0.00	0.6	147.50	146.00	-0.6	3,412	-0.02%
2021/10/01	0.3	157.85	1	150.50	149.00	-0.7	3,430	-0.02%
2021/09/30	8.2	156.53	0	0.00	157.00	8.2	3,472	0.24%
2021/09/29	0.4	161.72	4	160.50	160.50	-3.6	3,633	-0.10%
2021/09/28	5.5	167.92	18	166.36	166.50	-12.5	3,652	-0.34%
2021/09/27	2.3	157.82	1.1	158.48	160.00	1.2	3,588	0.03%
2021/09/24	2	155.75	2.2	157.51	157.00	-0.2	3,601	-0.01%
2021/09/23	1.3	157.49	0	0.00	154.50	1.3	3,649	0.03%
2021/09/22	5.3	146.60	1	147.50	149.00	4.3	3,659	0.12%
2021/09/17	12.3	147.92	0.1	148.01	148.50	12.2	3,714	0.33%
2021/09/16	1.1	149.63	1	151.00	148.50	0.1	3,742	0.00%
2021/09/15	0	150.50	1	151.00	150.00	-1	3,882	-0.02%
2021/09/14	0.8	152.24	0	0.00	151.00	0.8	4,022	0.02%
2021/09/13	0.3	149.00	0.1	151.00	150.00	0.2	4,151	0.01%
2021/09/10	0.3	151.00	0.9	152.60	151.00	-0.6	4,416	-0.01%
2021/09/09	11.3	146.75	0	149.33	154.50	11.3	4,614	0.24%
2021/09/08	0.1	150.69	10.2	150.87	151.00	-10.2	4,587	-0.22%
2021/09/07	10.2	146.04	0.1	151.91	148.50	10.1	4,472	0.23%
2021/09/06	10.1	158.62	0.9	164.98	157.00	9.2	4,354	0.21%
2021/09/03	0.6	178.92	1.6	178.25	174.00	-1	4,324	-0.02%
2021/09/02	1	179.50	0	0.00	181.50	1	4,266	0.02%
2021/09/01	0.2	165.35	1.3	162.25	165.00	-1.1	4,224	-0.03%
2021/08/31	0.5	157.01	0	159.00	157.50	0.5	4,209	0.01%
2021/08/30	0.4	154.30	0.1	155.75	155.00	0.3	4,218	0.01%
2021/08/27	0.5	154.48	0.4	154.60	152.50	0.1	4,245	0.00%
2021/08/26	0.7	157.00	1	158.00	158.50	-0.3	4,295	-0.01%
2021/08/25	0.5	159.91	0.1	161.50	159.50	0.3	4,321	0.01%
2021/08/24	0.2	156.68	2	154.52	155.50	-1.8	4,331	-0.04%
2021/08/23	6.6	154.38	1	153.18	158.50	5.7	4,346	0.13%
2021/08/20	0.6	146.92	0.3	148.17	149.50	0.3	4,369	0.01%
2021/08/19	0.1	147.94	6.7	147.80	144.00	-6.6	4,400	-0.15%
2021/08/18	1.7	147.91	1.2	145.94	153.00	0.4	4,416	0.01%
2021/08/17	1.5	148.49	28.4	148.38	148.00	-26.9	4,427	-0.61%
2021/08/16	1.6	156.01	0.4	154.34	160.50	1.2	4,419	0.03%
2021/08/13	1.5	164.14	1.1	160.02	159.00	0.4	4,426	0.01%
2021/08/12	1.3	161.53	1	164.50	162.50	0.3	4,433	0.01%
2021/08/11	0.6	160.98	0.4	159.67	157.50	0.1	4,439	0.00%
2021/08/10	3	163.90	0.4	163.93	166.00	2.7	4,453	0.06%
2021/08/09	0	0.00	0.5	170.32	168.00	-0.5	4,463	-0.01%
2021/08/06	0.2	178.00	0.7	178.07	177.00	-0.5	4,481	-0.01%
2021/08/05	1.3	182.00	0	0.00	183.50	1.3	4,521	0.03%
2021/08/04	1	179.00	0.2	178.00	176.50	0.8	4,566	0.02%
2021/08/03	26.1	181.05	2.1	180.51	179.00	24.1	4,593	0.52%
2021/08/02	2.1	169.87	3.5	177.03	175.00	-1.4	4,581	-0.03%
2021/07/30	4.5	179.97	4	179.69	179.00	0.5	4,574	0.01%
2021/07/29	1.4	180.40	1.8	183.20	184.50	-0.4	4,540	-0.01%
2021/07/28	15.4	191.35	15.5	193.01	178.50	-0.1	4,513	0.00%
2021/07/27	10.3	194.55	7	195.36	193.00	3.3	4,381	0.08%
2021/07/26	0	0.00	1.5	185.45	183.50	-1.5	4,245	-0.03%
2021/07/23	2.5	187.83	12.3	186.71	174.50	-9.9	4,182	-0.24%
2021/07/22	12.9	184.07	4.2	187.40	190.00	8.8	4,072	0.22%
2021/07/21	1	173.83	0	0.00	173.00	1	3,988	0.02%
2021/07/20	2.3	171.50	3.2	170.84	168.50	-0.9	3,989	-0.02%
2021/07/19	4.6	177.30	3.1	177.53	176.00	1.5	3,969	0.04%
2021/07/16	1	176.00	101	176.02	176.00	-100	3,981	-2.51%
2021/07/15	3.2	174.44	2.1	176.08	180.00	1.1	4,027	0.03%
2021/07/14	100.6	176.25	1.1	179.92	176.00	99.4	4,054	2.45%
2021/07/13	0.5	180.00	2.8	188.13	181.50	-2.3	3,993	-0.06%
2021/07/12	2.6	177.96	1.2	178.67	174.50	1.4	3,843	0.04%
2021/07/09	0.4	173.00	1.2	172.26	167.50	-0.8	3,825	-0.02%
2021/07/08	2.6	177.53	1.2	174.64	174.50	1.3	3,889	0.03%
2021/07/07	9.1	174.36	12.1	174.31	175.50	-3	3,884	-0.08%
2021/07/06	3.3	172.90	3.6	172.77	175.50	-0.3	3,859	-0.01%
2021/07/05	2.4	167.27	0.5	162.89	164.00	1.9	3,728	0.05%
2021/07/02	1.8	158.51	0	0.00	159.00	1.8	3,826	0.05%
2021/07/01	1	157.50	5.3	156.13	154.50	-4.3	3,869	-0.11%
2021/06/30	4.3	163.90	3.2	161.50	161.50	1	3,948	0.03%
2021/06/29	1.2	162.23	2.3	164.09	158.00	-1.1	3,962	-0.03%
2021/06/28	2.3	163.76	0.6	165.17	161.00	1.7	4,011	0.04%
2021/06/25	0.6	167.15	3	168.50	169.00	-2.5	4,261	-0.06%
2021/06/24	2	164.75	7.6	164.95	168.00	-5.6	4,637	-0.12%
2021/06/23	12.5	160.97	18	165.78	171.00	-5.5	4,842	-0.11%
2021/06/22	12.6	158.93	8.3	162.39	155.50	4.3	4,777	0.09%
2021/06/21	8.1	157.25	10.1	159.03	157.00	-1.9	4,649	-0.04%
2021/06/18	4.6	151.69	19	155.39	158.00	-14.4	4,427	-0.32%
2021/06/17	1.7	141.75	1	143.50	144.00	0.7	4,262	0.02%
2021/06/16	1	141.25	0.2	140.90	140.50	0.8	4,283	0.02%
2021/06/15	0	142.50	1	143.00	143.00	-1	4,321	-0.02%
2021/06/11	6	150.58	4.5	146.87	145.00	1.5	4,348	0.04%
2021/06/10	4.3	145.17	9	146.44	148.00	-4.7	4,339	-0.11%
2021/06/09	8.3	141.59	2	141.00	141.00	6.3	4,371	0.14%
2021/06/08	0.1	140.00	0	0.00	138.50	0.1	4,462	0.00%
2021/06/07	10.2	136.07	1.2	137.50	140.50	9	4,735	0.19%
2021/06/04	0	0.00	5.3	139.00	138.00	-5.3	4,869	-0.11%
2021/06/03	7	141.89	14	142.54	143.00	-7	4,885	-0.14%
2021/06/02	13.1	136.30	0.5	136.07	134.00	12.6	4,857	0.26%
2021/06/01	0.2	139.82	0	0.00	139.00	0.2	4,842	0.00%
2021/05/28	0.9	138.10	0	0.00	140.50	0.9	4,859	0.02%
2021/05/27	8	137.94	4.8	137.00	135.50	3.2	4,883	0.06%
2021/05/26	2.5	138.02	1	139.00	142.00	1.5	4,858	0.03%
2021/05/25	1.6	138.20	1.4	135.98	135.00	0.2	4,970	0.00%
2021/05/24	2.1	130.28	0.1	132.44	132.00	2	5,085	0.04%
2021/05/21	0.1	125.67	1	126.00	126.50	-0.9	5,088	-0.02%
2021/05/20	0	0.00	0.1	124.00	121.00	-0.1	5,099	0.00%
2021/05/19	1	123.50	1.7	124.98	124.00	-0.7	5,090	-0.01%
2021/05/18	0.8	123.35	3	123.50	126.50	-2.2	5,088	-0.04%
2021/05/17	2.7	115.86	15.5	114.65	115.50	-12.9	5,078	-0.25%
2021/05/14	3.6	125.93	3.1	123.89	122.50	0.4	5,043	0.01%
2021/05/13	1.5	116.39	2.1	125.55	125.50	-0.6	5,000	-0.01%
2021/05/12	1.8	121.03	0.4	119.68	120.00	1.3	4,940	0.03%
2021/05/11	0.6	127.88	1.3	127.45	124.00	-0.7	4,870	-0.01%
2021/05/10	0.1	135.32	2.2	136.58	134.50	-2.1	4,830	-0.04%
2021/05/07	2.1	139.27	0.1	134.50	141.00	2.1	4,821	0.04%
2021/05/06	0.5	133.45	2	133.00	134.00	-1.5	4,796	-0.03%
2021/05/05	0.2	134.76	0.1	134.37	128.50	0.1	4,776	0.00%
2021/05/04	1.2	131.94	2.5	129.91	132.50	-1.3	4,762	-0.03%
2021/05/03	0.5	138.58	1.3	140.83	139.50	-0.7	4,706	-0.02%
2021/04/29	1.1	145.21	1	145.00	144.00	0.1	4,684	0.00%
2021/04/28	6.7	143.53	5	143.90	145.50	1.7	4,670	0.04%
2021/04/27	2.1	148.24	0.9	147.15	143.00	1.2	4,655	0.03%
2021/04/26	2.5	149.62	4.9	148.36	148.00	-2.4	4,628	-0.05%
2021/04/23	3.5	141.11	2	143.25	144.50	1.5	4,585	0.03%
2021/04/22	8	146.42	3	150.55	140.00	5.1	4,555	0.11%
2021/04/21	7.5	148.49	10	149.35	151.50	-2.5	4,494	-0.06%
2021/04/20	9.5	147.43	4	149.25	147.50	5.5	4,425	0.12%
2021/04/19	0.5	140.00	0	0.00	140.50	0.5	4,364	0.01%
2021/04/16	3	144.33	1.6	147.03	144.00	1.4	4,352	0.03%
2021/04/15	4.5	143.93	6.1	143.81	148.00	-1.7	4,304	-0.04%
2021/04/14	3.5	139.81	21.8	132.27	138.00	-18.2	4,238	-0.43%
2021/04/13	5.5	143.61	4.1	145.02	143.50	1.4	4,151	0.03%
2021/04/12	1.1	143.98	3.3	146.47	142.50	-2.2	4,111	-0.05%
2021/04/09	1.3	147.72	2.1	148.26	146.50	-0.8	4,057	-0.02%
2021/04/08	5.1	150.63	21.2	149.43	150.00	-16.1	4,001	-0.40%
2021/04/07	21.7	146.83	2.6	148.16	145.50	19.1	3,843	0.50%
2021/04/06	2.6	156.07	10	152.70	150.50	-7.4	3,767	-0.20%
2021/04/01	10	147.25	1.2	147.46	147.00	8.8	3,651	0.24%
2021/03/31	15.5	149.68	16.5	150.68	149.50	-1	3,576	-0.03%
2021/03/30	35	150.41	16.3	148.54	152.00	18.6	3,469	0.54%
2021/03/29	4.8	149.24	4.6	146.54	146.00	0.2	3,154	0.01%
2021/03/26	6.4	136.12	4.8	134.93	143.00	1.7	2,735	0.06%
2021/03/25	1	124.00	5	126.50	130.00	-4	2,389	-0.17%
2021/03/24	2	115.00	5.3	116.50	118.50	-3.3	2,307	-0.14%
2021/03/23	2.3	115.42	4.4	116.35	115.50	-2.1	2,283	-0.09%
2021/03/22	7.4	117.80	2	116.25	120.50	5.4	2,217	0.24%
2021/03/19	0	0.00	0.4	113.50	113.50	-0.4	2,166	-0.02%
2021/03/18	1.1	116.26	0	0.00	118.00	1.1	2,149	0.05%
2021/03/17	1	117.00	1	116.11	117.00	0	2,108	0.00%
2021/03/16	0.2	119.00	6.6	120.27	120.00	-6.4	2,068	-0.31%
2021/03/15	8	118.04	8.7	119.38	120.00	-0.8	1,969	-0.04%
2021/03/12	25.1	115.38	26.1	115.06	115.50	-1.1	1,878	-0.06%
2021/03/11	3.9	111.29	3.3	114.25	113.00	0.6	1,784	0.03%
2021/03/10	2.8	103.29	2	104.75	106.50	0.8	1,502	0.06%
2021/03/09	2	97.55	0.2	100.16	97.00	1.8	1,346	0.13%
2021/03/08	0.2	99.40	2.5	100.27	101.00	-2.3	1,307	-0.17%
2021/03/05	0	0.00	8.2	96.34	96.50	-8.2	1,285	-0.64%
2021/03/04	9	99.23	7	97.97	98.00	2	1,276	0.16%
2021/03/03	2.1	98.59	4.1	99.90	99.20	-2	1,254	-0.16%
2021/03/02	5.9	99.52	4.2	100.64	98.00	1.8	1,209	0.15%
2021/02/26	0.4	95.01	0.1	96.40	95.60	0.3	1,161	0.03%
2021/02/25	20	98.72	22.8	96.36	96.50	-2.8	1,182	-0.23%
2021/02/24	3.6	96.92	6.4	99.11	101.00	-2.8	1,053	-0.27%
2021/02/23	5.7	92.21	2	92.40	92.20	3.7	881	0.41%
2021/02/22	2	89.90	2.5	90.66	90.80	-0.5	848	-0.05%
2021/02/19	1.7	87.74	2	87.30	89.00	-0.3	812	-0.04%
2021/02/18	1	87.30	2	87.15	86.70	-1	794	-0.13%
2021/02/17	3.9	86.59	1	86.40	86.40	2.9	775	0.37%
2021/02/05	0	0.00	0.5	82.70	81.70	-0.5	744	-0.07%
2021/02/04	0	0.00	0.1	82.00	80.80	-0.1	749	-0.01%
2021/02/02	0.1	80.00	0	0.00	80.80	0.1	779	0.02%
2021/02/01	0.1	79.10	0	85.50	79.30	0.1	817	0.01%
2021/01/28	0	0.00	0.9	81.94	81.20	-0.9	816	-0.11%
2021/01/26	0.2	82.02	0	0.00	82.40	0.2	812	0.03%
2021/01/25	0.7	82.55	0.5	87.53	83.00	0.2	812	0.02%
2021/01/22	0.5	82.87	0	0.00	83.40	0.5	812	0.06%
2021/01/20	0	0.00	0.9	83.10	81.50	-0.9	796	-0.12%
2021/01/19	0.7	84.65	1	84.70	84.50	-0.3	780	-0.03%
2021/01/15	0.2	85.00	2	86.05	85.30	-1.8	781	-0.23%
2021/01/14	1.7	85.64	0	0.00	86.50	1.7	775	0.22%
2021/01/13	0	0.00	0.1	85.80	84.70	-0.1	762	-0.01%
2021/01/12	0	0.00	1	84.70	84.70	-1	759	-0.13%
2021/01/11	1.5	85.49	0	0.00	86.30	1.5	750	0.20%
2021/01/08	0.4	84.30	0	86.70	84.80	0.4	750	0.05%
2021/01/05	0.8	85.72	0	0.00	86.50	0.8	745	0.11%
2020/12/30	0	0.00	1	85.50	85.50	-1	794	-0.13%
2020/12/24	0	0.00	1	84.80	84.90	-1	790	-0.13%
2020/12/23	0.5	83.40	0	0.00	84.00	0.5	791	0.06%
2020/12/15	1	85.50	0.5	86.59	85.10	0.5	803	0.06%
2020/12/14	0.5	87.20	1	87.80	87.80	-0.5	789	-0.07%
2020/12/11	0	0.00	0.2	85.50	85.50	-0.2	774	-0.03%
2020/12/10	1	87.10	0	0.00	86.70	1	763	0.13%
2020/12/09	0	0.00	1	88.40	88.00	-1	753	-0.13%
2020/12/08	0	0.00	0.3	89.60	88.10	-0.3	739	-0.05%
2020/12/07	1.6	88.45	1.1	89.46	90.80	0.6	696	0.08%
2020/12/02	0.5	86.40	0	0.00	87.00	0.5	648	0.08%
2020/11/25	0	0.00	0.2	86.80	86.60	-0.2	636	-0.04%
2020/11/19	0.2	82.70	0	0.00	82.90	0.2	552	0.04%
2020/11/12	0	0.00	1	82.80	82.30	-1	624	-0.16%
2020/11/11	0	0.00	1	83.70	83.60	-1	627	-0.16%
2020/11/09	0.1	84.00	0	0.00	84.50	0.1	617	0.01%
2020/11/06	1	80.70	0	0.00	81.90	1	589	0.17%
2020/10/12	1	83.20	2	82.10	82.20	-1	871	-0.11%
2020/10/08	0	0.00	3	82.10	82.00	-3	880	-0.34%
2020/10/07	7	81.84	2	82.00	81.60	5	880	0.57%
2020/10/06	0	0.00	0.2	82.00	80.00	-0.2	856	-0.03%
2020/09/29	0.2	77.70	0	0.00	78.20	0.2	957	0.02%
2020/09/28	0	0.00	0	78.10	76.70	0	1,007	0.00%
2020/09/25	0	0.00	0	75.20	75.20	0	1,040	0.00%
2020/09/23	0	0.00	0	78.50	78.50	0	1,058	0.00%
2020/09/22	0	79.20	0	0.00	79.70	0	1,066	0.00%
2020/09/21	0	0.00	0.3	80.10	80.10	-0.3	1,071	-0.03%
2020/09/11	0	0.00	2	76.80	76.70	-2	1,150	-0.17%
2020/09/03	1	81.90	1	81.40	81.20	0	1,356	0.00%
2020/08/27	1	82.10	0	0.00	81.20	1	1,597	0.06%
2020/08/20	3	77.43	0	0.00	75.40	3	1,733	0.17%
2020/08/17	1	82.50	0	0.00	81.20	1	1,762	0.06%
2020/08/10	1	85.30	0	0.00	85.60	1	1,923	0.05%
2020/08/07	1	87.00	0	0.00	87.20	1	1,928	0.05%
2020/08/06	0	0.00	2	88.20	88.20	-2	1,919	-0.10%
2020/08/05	2	86.40	0	0.00	86.60	2	1,901	0.11%
2020/08/03	1	84.00	0	0.00	83.50	1	1,895	0.05%
2020/07/31	1	84.90	2	84.20	84.50	-1	1,899	-0.05%
2020/07/29	1	84.80	0	0.00	85.20	1	1,879	0.05%
2020/07/28	1	86.50	0	0.00	85.40	1	1,860	0.05%
2020/07/24	0	0.00	1	88.40	88.00	-1	1,829	-0.05%
2020/07/23	7.5	89.31	0	0.00	89.10	7.5	1,792	0.42%
2020/07/15	1	88.00	1	85.70	85.70	0	1,734	0.00%
2020/07/10	0.5	85.50	0	0.00	86.00	0.5	1,726	0.03%
2020/07/09	1	92.00	8	91.14	89.80	-7	1,708	-0.41%
2020/07/08	6	88.00	1	87.90	88.10	5	1,656	0.30%
2020/07/07	0.5	85.50	0	0.00	86.00	0.5	1,625	0.03%
2020/07/06	0	0.00	3	85.17	87.10	-3	1,582	-0.19%
2020/07/01	1	83.80	0	0.00	83.40	1	1,548	0.06%
2020/06/30	0.5	82.90	0	0.00	83.40	0.5	1,540	0.03%
2020/06/24	2	85.00	5	83.16	84.10	-3	1,543	-0.19%
2020/06/19	0	0.00	1	81.30	81.30	-1	1,582	-0.06%
2020/06/17	0	0.00	1	80.20	82.20	-1	1,561	-0.06%
2020/06/15	4	79.85	0	0.00	78.90	4	1,567	0.26%
2020/06/12	1	80.20	0	0.00	81.00	1	1,553	0.06%
2020/06/11	1	83.40	1	85.00	82.70	0	1,526	0.00%
2020/06/10	2	86.60	2	86.45	84.70	0	1,511	0.00%
2020/06/09	1.5	85.60	3	85.00	86.10	-1.5	1,443	-0.10%
2020/06/08	14	85.16	12	84.00	87.50	2	1,377	0.15%
2020/06/02	0	0.00	1	79.40	79.50	-1	1,266	-0.08%
2020/06/01	0.5	80.40	0	0.00	81.00	0.5	1,248	0.04%
2020/05/28	3	79.50	4	79.50	77.60	-1	1,208	-0.08%
2020/05/27	1	78.10	0	0.00	76.90	1	1,145	0.09%
2020/05/26	1	74.50	0	0.00	74.00	1	1,100	0.09%
2020/05/25	2	73.75	5	74.92	75.00	-3	1,090	-0.28%
2020/05/21	3	78.20	1	77.40	77.90	2	1,040	0.19%
2020/05/20	0	0.00	2	75.95	78.30	-2	946	-0.21%
2020/05/19	0.5	70.70	1	71.20	71.20	-0.5	860	-0.06%
2020/05/18	1	71.00	1	70.20	70.20	0	857	0.00%
2020/05/15	1	70.10	0	0.00	70.10	1	850	0.12%
2020/05/14	0	0.00	2	70.60	70.50	-2	845	-0.24%
2020/05/12	0	0.00	30	71.00	70.30	-30	827	-3.63%
2020/05/06	2	69.40	0	0.00	69.70	2	820	0.24%
2020/05/05	0	0.00	1	69.60	69.80	-1	828	-0.12%
2020/05/04	0	0.00	1	68.10	68.50	-1	829	-0.12%
2020/04/30	3	67.90	3	68.00	68.00	0	829	0.00%
2020/04/29	2	65.95	1	66.00	66.20	1	828	0.12%
2020/04/27	0	0.00	2	64.80	64.90	-2	856	-0.23%
2020/04/24	2	63.40	0	0.00	63.70	2	865	0.23%
2020/04/21	0	0.00	2	63.10	62.80	-2	860	-0.23%
2020/04/20	0.5	64.00	0	0.00	64.40	0.5	859	0.06%
2020/04/17	0	0.00	1	65.20	64.20	-1	862	-0.12%
2020/04/16	31	64.00	7	63.57	64.50	24	852	2.82%
2020/04/07	1	62.10	1	62.00	62.30	0	836	0.00%
2020/04/06	2.5	61.40	0	0.00	61.50	2.5	826	0.30%
2020/03/30	0.5	60.50	0	0.00	60.90	0.5	831	0.06%
2020/03/26	0	0.00	1.7	58.03	58.40	-1.7	796	-0.21%
2020/03/25	1	55.60	2.5	55.25	55.60	-1.5	766	-0.20%
2020/03/24	1.5	50.60	0	0.00	51.10	1.5	772	0.19%
2020/03/23	2	48.00	0	0.00	48.00	2	775	0.26%
2020/03/16	2	60.50	0	0.00	58.10	2	822	0.24%
2020/03/13	1	61.10	0	0.00	63.60	1	873	0.11%
2020/03/12	2	67.60	2.3	66.70	66.80	-0.3	869	-0.03%
2020/03/11	0	71.10	3	71.97	71.50	-3	880	-0.34%
2020/03/10	0	0.00	1	70.20	71.00	-1	904	-0.11%
2020/03/09	0.5	69.50	0	0.00	70.00	0.5	950	0.05%
2020/03/06	1	71.30	0	0.00	71.30	1	952	0.11%
2020/03/05	2	70.60	0	0.00	70.70	2	1,009	0.20%
2020/03/04	0	0.00	2	70.00	70.00	-2	1,241	-0.16%
2020/03/02	2	67.45	0	0.00	68.00	2	1,262	0.16%
2020/02/17	1.5	70.23	0	0.00	70.40	1.5	1,419	0.11%
2020/01/10	0	0.00	1	76.80	76.50	-1	2,286	-0.04%
2020/01/08	2.3	75.57	0	0.00	76.60	2.3	2,403	0.09%
2020/01/07	0	0.00	1	75.90	77.00	-1	2,402	-0.04%
2020/01/06	0	0.00	1	76.50	76.50	-1	2,398	-0.04%
2020/01/03	5	79.22	0	0.00	77.80	5	2,392	0.21%
2020/01/02	2	78.50	0	0.00	79.30	2	2,381	0.08%
2019/12/24	1	81.60	2	79.80	78.80	-1	2,360	-0.04%
2019/12/20	0	0.00	1	79.20	79.50	-1	2,331	-0.04%
2019/12/18	1.5	80.00	1	80.20	80.70	0.5	2,305	0.02%
2019/12/12	1	80.00	6.3	80.56	80.10	-5.3	2,267	-0.23%
2019/12/11	1	81.00	2	80.65	80.70	-1	2,243	-0.04%
2019/12/10	3	81.10	2	81.30	81.70	1	2,204	0.05%
2019/12/06	3	79.93	3	79.20	78.70	0	2,111	0.00%
2019/12/05	1	78.30	1	79.80	79.80	0	2,076	0.00%
2019/12/04	2	77.80	2	78.40	79.00	0	2,019	0.00%
2019/12/02	6	75.17	21	76.22	75.10	-15	1,955	-0.77%
2019/11/29	20	78.65	17	78.38	76.50	3	1,889	0.16%
2019/11/28	2	75.80	0	0.00	76.40	2	1,655	0.12%
2019/11/18	0	0.00	0.5	75.10	75.10	-0.5	1,595	-0.03%
2019/11/11	4	70.75	4	70.90	71.00	0	1,355	0.00%
2019/11/07	0	0.00	1.6	75.15	75.00	-1.6	1,299	-0.12%
2019/11/05	1	77.60	2	77.80	76.50	-1	1,254	-0.08%
2019/11/04	1	74.90	0	0.00	75.50	1	1,166	0.09%
2019/10/31	0	0.00	3	74.70	74.40	-3	1,114	-0.27%
2019/10/30	2	75.20	2	76.20	76.90	0	1,100	0.00%
2019/10/29	3	76.17	8.1	75.69	75.90	-5.1	1,083	-0.47%
2019/10/28	21.5	72.30	22	72.58	72.90	-0.5	947	-0.05%
2019/10/25	7	71.36	18	71.61	69.90	-11	895	-1.23%
2019/10/24	0	0.00	16	68.19	69.40	-16	745	-2.15%
2019/10/23	4	67.30	1	67.40	66.70	3	692	0.43%
2019/10/21	2	67.15	0	0.00	66.80	2	681	0.29%
2019/10/18	20.5	68.40	11	69.32	69.00	9.5	651	1.46%
2019/10/17	65	63.11	64	64.37	68.40	1	549	0.18%
2019/10/15	1	62.70	1	61.40	61.50	0	434	0.00%
2019/10/14	2	60.70	0	0.00	61.20	2	433	0.46%
2019/10/08	0	0.00	6	61.50	61.50	-6	433	-1.38%
2019/10/03	0	0.00	1	62.50	62.60	-1	427	-0.23%
2019/10/02	0.5	62.60	0	0.00	63.10	0.5	428	0.12%
2019/09/20	6	62.55	1	62.80	62.50	5	429	1.16%
2019/09/19	12	62.22	0	0.00	62.50	12	427	2.80%
2019/09/18	1	61.50	1	61.30	61.50	0	414	0.00%
2019/09/17	2.5	61.12	0	0.00	61.80	2.5	412	0.61%
2019/09/16	3	60.37	0	0.00	59.90	3	406	0.74%
2019/08/20	0.5	56.70	0	0.00	57.10	0.5	355	0.14%
2019/08/07	2	55.20	2	56.30	56.60	0	339	0.00%
2019/08/06	1	54.30	1	55.20	55.20	0	335	0.00%
2019/08/02	0	0.00	3	57.20	56.90	-3	336	-0.89%
2019/08/01	0	0.00	4	58.30	58.30	-4	331	-1.21%
2019/07/31	1	62.60	0	0.00	63.00	1	316	0.32%
2019/07/24	0	0.00	3.4	62.17	62.20	-3.4	273	-1.24%
2019/07/19	5	59.78	0	0.00	59.30	5	254	1.96%
2019/07/17	3	60.60	1	60.50	60.60	2	254	0.79%
2019/07/16	0	0.00	5	60.52	60.80	-5	254	-1.97%
2019/07/09	0	0.00	1	59.00	59.00	-1	252	-0.40%
2019/07/03	3	59.80	10	59.40	59.40	-7	266	-2.63%
2019/06/27	10	57.10	3	57.20	57.00	7	272	2.57%
2019/06/26	0	0.00	1	56.40	56.50	-1	269	-0.37%
2019/06/24	1	56.40	0	0.00	57.00	1	278	0.36%
2019/06/21	0	0.00	1	55.90	55.90	-1	282	-0.35%
2019/06/20	1	56.50	0	0.00	56.50	1	285	0.35%
2019/06/19	0	0.00	1	55.70	56.20	-1	285	-0.35%
2019/06/12	2	55.70	0	0.00	55.60	2	305	0.65%
2019/06/06	1	55.00	0	0.00	54.80	1	309	0.32%
2019/06/05	1	56.30	0	0.00	55.60	1	310	0.32%
2019/05/30	1	56.90	0	0.00	57.00	1	346	0.29%
2019/05/27	0	0.00	4	56.95	56.80	-4	363	-1.10%
2019/05/22	0	0.00	2	59.30	59.20	-2	366	-0.55%
2019/05/17	0	0.00	1	60.80	59.70	-1	377	-0.27%
2019/05/16	0	0.00	1	60.30	60.00	-1	378	-0.26%
2019/05/13	0	0.00	9	59.37	59.40	-9	390	-2.31%
2019/05/10	2	60.10	11	60.07	60.30	-9	392	-2.29%
2019/05/08	3	61.17	0	0.00	61.30	3	386	0.78%
2019/05/07	0	0.00	3	63.20	62.60	-3	387	-0.77%
2019/05/06	0	0.00	0.3	63.80	63.00	-0.3	390	-0.08%
2019/04/29	0	0.00	4	63.30	63.00	-4	402	-0.99%
2019/04/11	0	0.00	1	63.80	64.20	-1	402	-0.25%
2019/04/01	0	0.00	4.5	65.80	65.90	-4.5	394	-1.14%
2019/03/28	0	0.00	2	65.10	65.00	-2	392	-0.51%
2019/03/26	1	65.20	0	0.00	65.70	1	380	0.26%
2019/03/22	1	65.10	0	0.00	65.00	1	374	0.27%
2019/03/19	2	63.00	0	0.00	63.00	2	417	0.48%
2019/03/18	4	63.65	0	0.00	62.80	4	414	0.96%
2019/03/07	2	64.40	0	0.00	64.40	2	426	0.47%
2019/03/06	1	65.70	0	0.00	65.60	1	426	0.23%
2019/03/05	20	66.70	1	66.70	66.00	19	431	4.40%
2019/03/04	1	64.60	1	65.50	65.90	0	418	0.00%
2019/02/27	1	63.80	0	0.00	63.90	1	408	0.24%
2019/02/21	2	63.90	0	0.00	64.20	2	453	0.44%
2019/02/15	2	64.05	0	0.00	64.10	2	453	0.44%
2019/02/14	0	0.00	4	65.30	65.20	-4	455	-0.88%
2019/02/12	1	65.00	0	0.00	65.00	1	460	0.22%
2019/02/11	2	63.30	0	0.00	63.80	2	461	0.43%
2019/01/28	0	0.00	2	63.99	64.00	-2	493	-0.41%
2019/01/25	0	0.00	1	63.80	63.50	-1	506	-0.20%
2019/01/24	0.5	63.00	0	0.00	63.40	0.5	509	0.10%
2018/12/27	2	63.10	0	0.00	62.10	2	643	0.31%
2018/12/14	16	68.22	21	67.70	65.40	-5	735	-0.68%
2018/12/13	5	66.80	1	66.90	67.10	4	722	0.55%
2018/12/05	0	0.00	1	65.80	65.60	-1	918	-0.11%
2018/11/29	0	0.00	1	63.60	63.50	-1	1,106	-0.09%
2018/11/28	4	63.25	0	0.00	63.70	4	1,113	0.36%
2018/11/23	0	0.00	2	61.60	61.50	-2	1,120	-0.18%
2018/11/22	0	0.00	1	63.50	62.50	-1	1,124	-0.09%
2018/11/21	1	62.00	0	0.00	61.70	1	1,123	0.09%
2018/11/13	0	0.00	1	57.10	57.60	-1	1,220	-0.08%
2018/11/12	3	58.60	0	0.00	57.70	3	1,226	0.24%
2018/11/09	0.5	58.50	0	0.00	58.90	0.5	1,228	0.04%
2018/11/07	1	57.70	0	0.00	57.90	1	1,257	0.08%
2018/11/02	1	56.80	1	57.00	56.50	0	1,287	0.00%
2018/11/01	4	53.40	4	54.50	54.40	0	1,303	0.00%
2018/10/30	0	0.00	2	50.35	50.50	-2	1,319	-0.15%
2018/10/29	1.5	50.40	1	51.00	50.90	0.5	1,340	0.04%
2018/10/26	1.5	49.80	1	50.20	50.40	0.5	1,363	0.04%
2018/10/24	0	0.00	10	53.30	53.20	-10	1,379	-0.72%
2018/10/16	0	0.00	1	56.90	57.00	-1	1,514	-0.07%
2018/10/15	1	56.50	0	0.00	56.50	1	1,538	0.06%
2018/10/01	2	72.30	0	0.00	72.30	2	1,945	0.10%
2018/09/13	2	54.50	0	0.00	54.50	2	2,364	0.08%
2018/09/12	4	54.80	0	0.00	55.00	4	2,630	0.15%
2018/09/10	1	55.10	1	55.00	54.80	0	2,841	0.00%
2018/09/06	0	0.00	1	56.70	55.60	-1	3,054	-0.03%
2018/09/05	1	56.40	0	0.00	56.10	1	3,214	0.03%
2018/09/03	0	0.00	1	59.80	57.30	-1	3,740	-0.03%
2018/08/31	1	59.60	2	60.00	60.40	-1	3,722	-0.03%
2018/08/30	1.5	57.30	1	57.10	57.80	0.5	3,664	0.01%
2018/08/29	10	56.80	0.2	55.90	56.20	9.8	3,679	0.27%
2018/08/28	9	56.71	0	0.00	55.50	9	3,723	0.24%
2018/08/27	0	0.00	5	55.16	56.10	-5	3,797	-0.13%
2018/08/24	0	0.00	3	54.57	54.50	-3	3,880	-0.08%
2018/08/23	5	54.60	0	0.00	54.50	5	4,120	0.12%
2018/08/22	0	0.00	5	56.12	54.60	-5	4,633	-0.11%
2018/08/21	4.5	54.42	0	0.00	55.00	4.5	4,757	0.09%
2018/08/20	0	0.00	5	54.50	54.00	-5	4,886	-0.10%
2018/08/16	0	0.00	5	55.92	56.10	-5	4,984	-0.10%
2018/08/15	8	54.55	3	54.73	54.90	5	4,970	0.10%
2018/08/14	2	53.90	0	0.00	54.70	2	4,972	0.04%
2018/08/13	0	0.00	2	54.30	52.90	-2	4,994	-0.04%
2018/08/10	0	0.00	4	54.30	54.40	-4	4,983	-0.08%
2018/08/06	0	0.00	2	55.80	55.80	-2	4,987	-0.04%
2018/08/03	0	0.00	1	55.70	55.80	-1	4,990	-0.02%
2018/08/01	1	56.50	1	56.20	56.00	0	4,980	0.00%
2018/07/31	0.5	57.90	10	56.60	58.30	-9.5	4,973	-0.19%
2018/07/30	2.1	57.62	0	0.00	56.50	2.1	4,946	0.04%
2018/07/26	1	58.40	1	58.30	58.30	0	4,926	0.00%
2018/07/25	0	0.00	1	58.00	58.00	-1	4,905	-0.02%
2018/07/24	5	57.80	1	57.90	57.90	4	4,890	0.08%
2018/07/23	2	56.30	10	55.90	56.30	-8	4,879	-0.16%
2018/07/20	0	0.00	2	55.90	56.20	-2	4,904	-0.04%
2018/07/13	5	58.50	0	0.00	57.90	5	4,869	0.10%
2018/07/11	1	58.10	1	56.90	56.90	0	4,857	0.00%
2018/07/10	1	56.20	0	0.00	57.60	1	4,853	0.02%
2018/07/03	2	61.10	11	61.37	59.00	-9	4,750	-0.19%
2018/06/28	1	58.90	1	58.20	58.30	0	4,687	0.00%
2018/06/27	5	61.70	0	0.00	59.40	5	4,809	0.10%
2018/06/26	8	60.43	4	60.25	61.50	4	4,766	0.08%
2018/06/22	5	59.72	1	60.30	59.00	4	4,754	0.08%
2018/06/21	6	62.12	9	62.22	63.00	-3	4,657	-0.06%
2018/06/20	7	57.03	6	57.42	59.40	1	4,408	0.02%
2018/06/15	3	61.30	3	60.03	59.90	0	4,207	0.00%
2018/06/14	2	61.50	2	62.40	60.40	0	4,125	0.00%
2018/06/13	0	0.00	3	61.53	58.00	-3	3,945	-0.08%
2018/06/12	8	61.59	6	61.88	60.60	2	3,782	0.05%
2018/06/11	5	57.16	13	57.62	58.00	-8	3,466	-0.23%
2018/06/08	0	0.00	2	54.70	54.00	-2	3,272	-0.06%
2018/06/07	2.2	54.25	0	0.00	52.90	2.2	3,245	0.07%
2018/06/06	2	53.70	1	54.20	54.10	1	3,199	0.03%
2018/06/01	2	53.65	2	54.05	52.90	0	3,206	0.00%
2018/05/31	6.5	55.34	8	57.96	53.50	-1.5	3,126	-0.05%
2018/05/30	25	58.36	5	58.12	57.20	20	2,902	0.69%
2018/05/29	3	55.13	8	55.28	56.60	-5	2,395	-0.21%
2018/05/28	6	50.77	4	50.78	51.50	2	2,265	0.09%
2018/05/25	2	49.03	0	0.00	48.45	2	2,152	0.09%
2018/05/24	0	0.00	1	48.15	49.15	-1	2,134	-0.05%
2018/05/21	0	0.00	14	48.08	47.65	-14	2,125	-0.66%
2018/05/18	3	47.67	3	47.13	47.70	0	2,112	0.00%
2018/05/17	6	47.72	5	47.57	47.20	1	2,131	0.05%
2018/05/16	0	0.00	1	47.25	46.90	-1	2,133	-0.05%
2018/05/15	5	46.93	2	47.15	46.90	3	2,184	0.14%
2018/05/10	5	46.55	2	46.65	46.35	3	2,346	0.13%
2018/05/08	2	45.85	2	46.10	45.85	0	2,545	0.00%
2018/05/07	2	45.20	0	0.00	45.20	2	2,831	0.07%
2018/05/04	1	44.75	5	44.61	44.75	-4	2,964	-0.13%
2018/05/02	2	45.33	2	45.40	45.45	0	2,979	0.00%
2018/04/30	2	45.40	2	45.30	45.50	0	3,007	0.00%
2018/04/27	0	0.00	2	44.15	44.65	-2	3,058	-0.07%
2018/04/26	4	44.15	4	43.83	43.20	0	3,057	0.00%
2018/04/23	0	0.00	4	47.01	46.55	-4	3,036	-0.13%
2018/04/20	6	47.68	2	47.45	47.15	4	3,030	0.13%
2018/04/19	19	47.91	1	47.75	47.90	18	3,022	0.60%
2018/04/18	1	46.40	5	46.70	46.20	-4	2,987	-0.13%
2018/04/17	0	0.00	11	46.76	46.40	-11	2,977	-0.37%
2018/04/16	3	47.95	7	47.83	47.65	-4	2,961	-0.14%
2018/04/13	5	47.55	0	0.00	47.55	5	2,945	0.17%
2018/04/11	5	46.95	11	47.02	46.95	-6	3,035	-0.20%
2018/04/10	6	46.36	0	0.00	46.30	6	3,086	0.19%
2018/04/02	0	0.00	12	48.07	47.60	-12	3,045	-0.39%
2018/03/31	7	49.19	0	0.00	49.15	7	2,990	0.23%
2018/03/30	13	51.56	34	52.06	50.50	-21	2,963	-0.71%
2018/03/29	0	0.00	1	49.60	49.45	-1	2,823	-0.04%
2018/03/28	0	0.00	1	49.45	48.00	-1	2,781	-0.04%
2018/03/27	0	0.00	8	47.60	47.50	-8	2,661	-0.30%
2018/03/23	2	45.08	0	0.00	45.05	2	2,643	0.08%
2018/03/20	1	46.60	0	0.00	46.80	1	2,620	0.04%
2018/03/14	3	48.30	0	0.00	47.15	3	2,681	0.11%
2018/03/13	3	47.72	14	48.11	48.20	-11	2,691	-0.41%
2018/03/12	1	46.50	2	46.90	46.85	-1	2,670	-0.04%
2018/03/08	3	47.40	2	47.23	46.50	1	2,639	0.04%
2018/03/07	0	0.00	1	45.50	45.85	-1	2,573	-0.04%
2018/03/06	2	44.10	0	0.00	43.95	2	2,516	0.08%
2018/03/05	0	0.00	10	43.88	43.65	-10	2,532	-0.39%
2018/03/02	0	0.00	32	43.97	44.00	-32	2,548	-1.26%
2018/02/26	4	44.08	0	0.00	43.80	4	2,666	0.15%
2018/02/23	0	0.00	3	44.30	43.95	-3	2,779	-0.11%
2018/02/22	1	43.60	17.5	43.64	43.70	-16.5	2,798	-0.59%
2018/02/06	0	0.00	0.8	43.45	42.95	-0.8	2,884	-0.03%
2018/02/05	2	47.95	0	0.00	47.70	2	2,818	0.07%
2018/02/02	0	0.00	1	50.80	50.80	-1	2,788	-0.04%
2018/02/01	14	52.68	0	0.00	51.40	14	2,790	0.50%
2018/01/31	4	49.93	2	50.35	50.40	2	2,691	0.07%
2018/01/30	45	50.61	16	50.31	51.10	29	2,649	1.09%
2018/01/29	17	48.99	14	49.66	49.60	3	2,409	0.12%
2018/01/24	1	46.40	0	0.00	46.45	1	2,751	0.04%
2018/01/18	0	0.00	10	47.00	46.55	-10	3,359	-0.30%
2018/01/17	1	46.80	0.1	46.80	46.35	0.9	3,436	0.03%
2018/01/16	10	48.00	25	47.71	47.50	-15	3,497	-0.43%
2018/01/15	15	47.46	0	0.00	47.50	15	3,614	0.42%
2018/01/12	1	46.90	0	0.00	46.80	1	3,686	0.03%
2018/01/08	10	47.30	20	47.32	46.80	-10	4,109	-0.24%
2018/01/05	27	48.93	25	48.94	48.70	2	4,087	0.05%
2018/01/04	27	47.65	18	48.41	49.25	9	3,981	0.23%
2018/01/03	3	46.77	0	0.00	46.00	3	3,920	0.08%