中碳 (1723)-新光券商分點個股進出

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

中碳

(1723)

可現股當沖

股價
112.0
漲跌
▼0.5
漲幅
-0.44%
成交量
736張
產業
上市化學類股
499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

中碳 (1723)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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	21	111.64	0	112.50	112.00	21	775	2.71%
2024/05/06	1.1	112.55	7	113.00	112.50	-5.9	765	-0.77%
2024/05/03	12	112.21	6	113.33	112.00	6	762	0.79%
2024/05/02	8.1	112.07	3	112.83	112.50	5.1	763	0.67%
2024/04/30	8.2	113.20	0	0.00	113.00	8.2	759	1.08%
2024/04/29	1	114.00	6	114.00	115.00	-5	754	-0.66%
2024/04/26	19	112.79	15	113.50	113.00	4	750	0.53%
2024/04/25	1	112.50	1.5	113.33	112.50	-0.5	740	-0.07%
2024/04/24	5	112.60	4	113.50	112.50	1	738	0.14%
2024/04/23	0	0.00	3	112.67	113.00	-3	741	-0.40%
2024/04/22	0	0.00	1	113.50	112.00	-1	742	-0.13%
2024/04/19	3.2	111.56	1	112.50	112.00	2.2	741	0.30%
2024/04/18	1	113.00	0	113.00	113.00	1	731	0.14%
2024/04/17	2	113.00	0	0.00	113.00	2	727	0.27%
2024/04/16	14	112.75	2	112.75	112.00	12	725	1.65%
2024/04/15	6.1	114.26	2	114.50	114.00	4.1	711	0.58%
2024/04/12	3	115.33	15	115.00	115.00	-12	705	-1.70%
2024/04/11	4	116.00	5.1	116.01	116.00	-1.1	701	-0.15%
2024/04/10	4	117.13	4	117.50	116.50	0	696	0.00%
2024/04/09	4	117.88	0	0.00	118.00	4	689	0.58%
2024/04/08	0	0.00	1	119.00	118.50	-1	686	-0.15%
2024/04/03	6	116.17	6	116.67	117.50	0	677	0.00%
2024/04/02	3	118.67	6.1	118.43	118.00	-3.1	661	-0.47%
2024/04/01	14	119.11	65	118.65	119.00	-51	655	-7.78%
2024/03/29	47	120.29	13	121.65	120.50	34	639	5.32%
2024/03/28	48.2	124.34	42	124.52	123.50	6.1	589	1.04%
2024/03/27	6.2	121.81	15	120.37	122.00	-8.8	545	-1.62%
2024/03/26	2	117.25	1	117.50	117.00	1	526	0.19%
2024/03/25	30	119.07	8.1	119.24	119.00	21.9	523	4.18%
2024/03/22	23.3	120.11	44	118.49	118.50	-20.7	514	-4.02%
2024/03/21	9.2	120.90	11.2	123.16	122.00	-2	496	-0.40%
2024/03/20	13.5	123.44	39.2	124.09	124.50	-25.7	451	-5.70%
2024/03/19	8.1	122.92	36.6	121.39	121.50	-28.5	405	-7.03%
2024/03/18	4	116.88	11.8	116.87	116.50	-7.8	351	-2.21%
2024/03/15	3	117.17	3	117.33	117.00	0	347	0.00%
2024/03/14	8	118.25	23	117.74	116.50	-15	339	-4.41%
2024/03/13	11	114.86	0	0.00	114.50	11	303	3.63%
2024/03/12	20	114.00	28	114.70	114.50	-8	296	-2.71%
2024/03/11	0	112.00	0.3	112.00	111.50	-0.3	285	-0.09%
2024/03/08	1	110.00	0	0.00	111.50	1	285	0.35%
2024/03/07	5.9	110.59	1	111.50	110.00	4.9	282	1.75%
2024/03/06	4.1	111.74	0	0.00	111.00	4.1	281	1.46%
2024/03/05	4	111.50	0	0.00	111.50	4	283	1.41%
2024/03/04	2	111.50	4	111.75	111.50	-2	282	-0.71%
2024/03/01	5.1	111.32	0	0.00	111.50	5.1	280	1.83%
2024/02/29	5	112.00	0.1	113.00	112.00	4.9	276	1.77%
2024/02/27	12.1	113.50	10	114.40	112.50	2.1	274	0.76%
2024/02/26	5	112.70	4	113.00	113.00	1	268	0.37%
2024/02/23	1.2	113.46	0	113.50	112.50	1.2	267	0.44%
2024/02/22	2.1	113.02	2	112.50	112.50	0.1	268	0.04%
2024/02/21	0	0.00	6	113.08	113.00	-6	270	-2.22%
2024/02/20	3	113.33	0	113.50	113.00	3	273	1.10%
2024/02/19	2	113.00	17	113.12	114.00	-15	274	-5.45%
2024/02/16	1	112.50	0	0.00	113.00	1	279	0.36%
2024/02/15	12	112.50	10	112.95	113.00	2	281	0.71%
2024/02/05	1	114.50	1	115.00	114.00	0	281	0.00%
2024/02/02	0	0.00	3	114.50	114.00	-3	286	-1.05%
2024/02/01	2	113.75	1	114.00	114.00	1	294	0.34%
2024/01/31	9.1	113.78	3	114.33	113.50	6.1	301	2.02%
2024/01/30	7	114.57	1.1	115.52	114.50	5.9	304	1.96%
2024/01/29	2	115.50	2	116.00	116.00	0	307	0.00%
2024/01/26	5	114.70	4	115.00	115.50	1	311	0.32%
2024/01/25	28	115.48	20	115.75	116.00	8	319	2.51%
2024/01/24	2	113.50	2	114.00	114.00	0	317	0.00%
2024/01/23	3	113.67	1	115.00	113.50	2	324	0.62%
2024/01/22	1.1	114.98	1	116.00	114.00	0.1	330	0.02%
2024/01/19	4	113.38	4	114.38	115.00	0	342	0.00%
2024/01/18	2	113.50	2	114.00	113.50	0	343	0.00%
2024/01/17	8.8	113.72	4	114.50	114.50	4.7	355	1.34%
2024/01/16	3	115.17	0	0.00	115.00	3	378	0.79%
2024/01/15	2	115.50	6	116.58	116.50	-4	556	-0.72%
2024/01/12	4	115.63	2	116.00	116.00	2	591	0.34%
2024/01/11	0	0.00	1	117.00	117.00	-1	598	-0.17%
2024/01/10	1	115.50	0	0.00	115.50	1	608	0.16%
2024/01/09	9.3	116.28	0	0.00	116.00	9.3	618	1.51%
2024/01/08	1.2	117.52	0	0.00	117.00	1.2	620	0.19%
2024/01/04	4.2	117.12	0	0.00	117.00	4.2	630	0.67%
2024/01/03	9	117.61	1	118.00	117.50	8	656	1.22%
2024/01/02	11	117.50	0	0.00	117.50	11	653	1.68%
2023/12/29	0	0.00	2	118.50	118.50	-2	653	-0.31%
2023/12/28	1.1	119.41	3	119.50	119.00	-1.9	654	-0.29%
2023/12/27	0.1	119.00	3.5	119.00	118.50	-3.4	654	-0.52%
2023/12/26	0	0.00	27	118.85	119.00	-27	651	-4.15%
2023/12/25	3	117.67	0	0.00	117.50	3	649	0.46%
2023/12/22	4	118.50	4	119.25	118.00	0	645	0.00%
2023/12/21	8.1	119.62	2	121.00	120.00	6	637	0.95%
2023/12/20	7.1	120.00	26.1	119.52	120.50	-19	624	-3.04%
2023/12/19	1	119.00	2.1	118.47	119.00	-1.1	611	-0.19%
2023/12/18	9	118.94	11.6	119.33	119.00	-2.6	603	-0.43%
2023/12/15	0	0.00	7	117.43	117.50	-7	590	-1.19%
2023/12/14	1	116.00	1.2	116.00	116.00	-0.2	591	-0.03%
2023/12/13	1.1	115.05	0.4	115.73	115.00	0.7	591	0.12%
2023/12/12	1	115.50	1	115.50	116.00	0	589	0.00%
2023/12/11	5.1	116.19	0	0.00	116.00	5.1	591	0.86%
2023/12/08	0	0.00	3	117.00	117.00	-3	591	-0.51%
2023/12/07	1	116.50	0	0.00	116.50	1	591	0.17%
2023/12/06	0	0.00	1	117.00	117.50	-1	590	-0.17%
2023/12/04	1	117.00	0	117.07	117.00	1	590	0.16%
2023/12/01	15	117.00	3	117.00	117.50	12	590	2.03%
2023/11/29	5.1	115.70	1	115.50	115.50	4.1	591	0.70%
2023/11/28	0	117.00	0.1	116.50	116.50	-0.1	590	-0.02%
2023/11/27	0	0.00	7	116.50	116.00	-7	588	-1.19%
2023/11/24	1.1	116.02	0	0.00	117.00	1.1	589	0.18%
2023/11/23	0	0.00	1	117.00	116.50	-1	588	-0.17%
2023/11/22	0	0.00	4	116.75	117.50	-4	587	-0.68%
2023/11/21	1	116.03	20	116.35	117.00	-19	586	-3.24%
2023/11/20	3	115.67	2	116.25	115.50	1	583	0.17%
2023/11/17	0.2	117.50	2	117.25	117.00	-1.8	581	-0.31%
2023/11/16	1	117.00	0.1	116.00	117.50	0.9	577	0.16%
2023/11/15	2	114.50	5	115.90	116.00	-3	572	-0.52%
2023/11/14	4	114.50	6	114.58	115.00	-2	565	-0.35%
2023/11/13	2	115.00	1.5	115.17	115.00	0.5	561	0.09%
2023/11/10	3	115.00	1.5	115.33	115.00	1.5	556	0.27%
2023/11/09	24	116.13	0	117.50	116.00	24	549	4.36%
2023/11/08	3	118.00	1.3	117.61	117.00	1.7	543	0.31%
2023/11/07	13	120.35	3	120.67	119.50	10	535	1.87%
2023/11/06	1.3	121.00	4	121.25	121.50	-2.7	532	-0.50%
2023/11/03	0	0.00	1.1	120.50	120.00	-1.1	528	-0.20%
2023/11/02	2	120.50	1	121.50	120.50	1	527	0.19%
2023/11/01	2	119.00	1.1	119.96	121.50	0.9	522	0.17%
2023/10/31	12	119.42	10.1	120.40	119.00	2	521	0.38%
2023/10/30	1	120.00	0	120.50	120.00	1	521	0.19%
2023/10/27	14	119.82	5.1	119.60	119.50	8.9	518	1.73%
2023/10/26	1.1	118.93	1	118.00	119.00	0	509	0.01%
2023/10/25	7.1	118.86	5.1	118.91	118.50	2	507	0.38%
2023/10/24	14.1	117.71	12	118.08	117.00	2.1	496	0.41%
2023/10/23	93.2	127.82	67.8	126.74	120.50	25.4	469	5.41%
2023/10/20	5.1	121.29	10.1	121.31	121.50	-5.1	294	-1.72%
2023/10/19	0	0.00	4	118.25	119.00	-4	262	-1.52%
2023/10/18	0.1	117.94	1.2	117.91	118.00	-1.2	258	-0.45%
2023/10/17	2.1	118.23	9	117.67	118.00	-7	249	-2.79%
2023/10/16	0	116.00	7	117.00	117.00	-7	246	-2.84%
2023/10/13	1	115.50	0	0.00	117.00	1	250	0.40%
2023/10/12	1	115.51	25	116.04	116.00	-24	251	-9.54%
2023/10/11	28.2	116.71	12	117.67	117.50	16.2	246	6.58%
2023/10/04	0.1	111.50	0	0.00	112.50	0.1	253	0.05%
2023/10/03	1	113.00	0	0.00	113.00	1	254	0.39%
2023/10/02	2.1	112.98	3.1	114.02	114.00	-1	264	-0.36%
2023/09/28	1	112.00	0	0.00	113.00	1	266	0.37%
2023/09/26	0	0.00	0	113.00	113.00	0	271	-0.01%
2023/09/25	1	112.00	1	113.00	113.00	0	274	0.00%
2023/09/22	0	113.00	0	0.00	112.00	0	276	0.01%
2023/09/21	1.1	112.52	6	112.58	113.00	-5	282	-1.75%
2023/09/20	0	0.00	0.2	114.56	114.00	-0.2	289	-0.07%
2023/09/19	1	115.00	7.5	115.07	114.50	-6.5	300	-2.17%
2023/09/18	1	114.00	7.5	113.97	114.00	-6.5	304	-2.14%
2023/09/15	1.1	113.00	0	0.00	113.00	1.1	314	0.35%
2023/09/14	2.4	113.22	1.1	113.95	113.50	1.3	328	0.38%
2023/09/13	0	0.00	3	112.50	113.00	-3	338	-0.89%
2023/09/12	0	0.00	1	112.50	112.50	-1	347	-0.29%
2023/09/11	0	111.50	0	0.00	112.00	0	364	0.00%
2023/09/08	0	0.00	0.1	111.50	111.50	-0.1	380	-0.03%
2023/09/07	2.7	111.69	0	0.00	111.00	2.7	382	0.70%
2023/09/05	2.3	113.07	3	113.00	113.00	-0.7	387	-0.17%
2023/09/04	0.1	113.00	3.2	112.34	113.00	-3.1	385	-0.80%
2023/08/31	2	109.50	1	109.50	109.50	1	381	0.26%
2023/08/29	0	0.00	1	110.00	110.00	-1	381	-0.26%
2023/08/28	0	0.00	0	109.50	110.00	0	382	0.00%
2023/08/25	0.2	109.50	0	0.00	109.50	0.2	386	0.05%
2023/08/24	0.1	110.00	0	0.00	111.00	0.1	389	0.03%
2023/08/23	0	0.00	4	110.25	111.00	-4	390	-1.03%
2023/08/21	0	0.00	2	109.00	109.00	-2	391	-0.51%
2023/08/18	0	0.00	4	108.88	109.00	-4	391	-1.02%
2023/08/17	0	0.00	1	108.50	109.00	-1	393	-0.25%
2023/08/16	0.1	108.50	1.2	109.07	108.50	-1.1	394	-0.28%
2023/08/15	0	0.00	1	109.50	109.50	-1	395	-0.26%
2023/08/14	1	109.50	0	110.00	109.50	1	398	0.25%
2023/08/10	0.5	110.95	2	110.25	110.50	-1.5	408	-0.37%
2023/08/09	1.1	110.18	0	0.00	110.50	1.1	408	0.27%
2023/08/08	3	111.17	0	0.00	111.00	3	410	0.73%
2023/08/07	4	111.88	1	112.50	112.00	3	409	0.73%
2023/08/04	6	111.58	3	110.83	112.00	3	405	0.75%
2023/08/02	1.3	110.60	1.1	111.51	111.50	0.2	402	0.04%
2023/08/01	4	110.38	3.2	110.21	110.50	0.8	393	0.21%
2023/07/31	2	108.75	3	109.33	108.50	-1	390	-0.26%
2023/07/28	1	109.50	4	109.50	109.50	-3	385	-0.78%
2023/07/27	3	108.00	0	108.50	108.00	3	383	0.78%
2023/07/26	4.4	108.05	0	0.00	107.50	4.4	382	1.14%
2023/07/25	0.1	108.92	0	0.00	108.50	0.1	381	0.02%
2023/07/24	1.2	107.65	0	0.00	107.00	1.2	377	0.33%
2023/07/21	1	108.50	2	109.50	108.00	-1	372	-0.27%
2023/07/20	2	107.75	1	107.50	107.50	1	371	0.28%
2023/07/19	24.4	108.56	2.1	108.02	108.00	22.3	372	5.98%
2023/07/18	2	108.75	3	108.83	108.50	-1	366	-0.27%
2023/07/17	0.1	110.00	0	0.00	109.50	0.1	359	0.03%
2023/07/14	1	110.00	0	0.00	109.50	1	356	0.28%
2023/07/13	2	109.75	6	110.17	109.50	-4	354	-1.13%
2023/07/12	7	113.50	0.5	114.02	113.50	6.5	344	1.88%
2023/07/11	4	114.25	0	0.00	114.00	4	335	1.19%
2023/07/10	1	114.50	0	115.50	114.00	1	326	0.30%
2023/07/07	0.3	115.00	15	113.03	114.00	-14.7	325	-4.52%
2023/07/06	1	115.50	0	0.00	115.00	1	316	0.32%
2023/07/05	6	116.50	5	116.00	116.00	1	314	0.32%
2023/07/04	0.4	116.76	2	116.75	116.50	-1.6	312	-0.51%
2023/07/03	0.1	116.59	0	0.00	117.00	0.1	313	0.04%
2023/06/30	4	116.88	0	0.00	116.50	4	312	1.29%
2023/06/29	2	117.50	5	117.90	118.00	-3	314	-0.95%
2023/06/28	1	116.50	4	116.50	117.50	-3	311	-0.96%
2023/06/27	0.2	117.00	0.2	117.50	117.00	0	307	0.00%
2023/06/26	0	0.00	7	119.36	119.00	-7	298	-2.34%
2023/06/21	3	117.50	10.1	117.55	118.00	-7.1	288	-2.46%
2023/06/20	4.2	117.13	0	0.00	118.50	4.2	275	1.52%
2023/06/19	2	117.25	2	117.50	118.00	0	262	0.00%
2023/06/16	6.2	116.82	24	116.08	116.50	-17.8	250	-7.09%
2023/06/15	29.8	117.96	5.6	117.60	117.50	24.2	240	10.06%
2023/06/14	26	115.33	23.1	115.18	116.00	2.9	224	1.29%
2023/06/13	2	113.00	0.1	113.50	113.50	1.9	212	0.89%
2023/06/12	2	113.00	0.2	113.95	113.50	1.8	209	0.85%
2023/06/09	7	112.71	2	113.00	113.50	5	208	2.39%
2023/06/08	6	113.58	4	114.50	114.50	2	203	0.98%
2023/06/07	13.1	114.31	12	114.71	114.50	1.1	204	0.51%
2023/06/06	1	114.00	12	114.50	114.50	-11	205	-5.36%
2023/06/05	0	0.00	0.1	113.50	113.50	-0.1	204	-0.05%
2023/06/02	2.1	113.00	1	113.00	113.00	1.1	207	0.52%
2023/06/01	0	0.00	1	113.00	113.00	-1	207	-0.48%
2023/05/31	1.3	113.00	1	112.50	113.50	0.3	209	0.14%
2023/05/30	13	112.65	0	0.00	112.50	13	204	6.36%
2023/05/29	7	112.93	7	113.36	113.00	0	203	0.00%
2023/05/26	8	112.94	3	113.34	113.00	5	203	2.44%
2023/05/25	3	113.50	3	113.50	113.00	0	204	0.00%
2023/05/24	0	0.00	0	113.50	114.00	0	208	0.00%
2023/05/23	0	113.50	1	113.00	113.00	-1	218	-0.45%
2023/05/22	5	112.60	7	113.00	113.00	-2	218	-0.92%
2023/05/19	0	0.00	4.1	113.12	113.00	-4.1	220	-1.88%
2023/05/18	0.1	113.50	0	0.00	113.00	0.1	217	0.02%
2023/05/17	5	110.30	4	111.50	113.50	1	216	0.46%
2023/05/16	1	112.00	1	112.50	112.00	0	208	0.00%
2023/05/15	1	112.00	0	0.00	112.50	1	204	0.49%
2023/05/12	9	113.61	0	0.00	112.50	9	205	4.39%
2023/05/11	9	113.61	0	0.00	114.00	9	204	4.40%
2023/05/10	4	114.00	4	114.50	115.00	0	205	0.00%
2023/05/09	2	114.00	3	114.33	114.00	-1	207	-0.47%
2023/05/05	1	114.01	0	0.00	114.00	1	219	0.46%
2023/05/04	1	114.00	0	0.00	114.50	1	221	0.45%
2023/05/02	4	115.00	0.1	116.00	115.50	3.9	223	1.74%
2023/04/28	1	114.00	0	114.00	115.00	1	226	0.44%
2023/04/27	1	114.50	0	0.00	114.00	1	224	0.45%
2023/04/26	0	114.00	1	114.00	113.50	-1	224	-0.44%
2023/04/25	4	113.75	1	114.50	113.50	3	222	1.35%
2023/04/24	3	114.83	5	114.90	114.50	-2	222	-0.90%
2023/04/21	9.2	113.01	1	114.00	113.00	8.2	220	3.73%
2023/04/20	0	0.00	0	114.50	113.50	0	219	0.00%
2023/04/19	3	113.67	2	114.00	113.50	1	219	0.46%
2023/04/18	0.1	114.79	1.1	114.60	114.50	-1.1	217	-0.49%
2023/04/17	0	115.50	6	115.42	115.00	-6	219	-2.73%
2023/04/14	0.1	114.16	2	114.25	115.00	-1.9	218	-0.87%
2023/04/13	6	114.50	1	114.50	114.00	5	216	2.31%
2023/04/12	2	115.00	1	115.02	115.00	1	214	0.46%
2023/04/11	0	115.56	0	0.00	115.50	0	214	0.01%
2023/04/10	1.1	114.55	0	0.00	114.50	1.1	215	0.52%
2023/04/07	0	115.00	0	115.50	114.50	0	214	0.01%
2023/04/06	0	0.00	1	116.00	115.00	-1	213	-0.47%
2023/03/31	0.2	115.50	4	116.00	115.50	-3.8	211	-1.82%
2023/03/30	1.2	115.00	5.1	115.70	116.00	-4	212	-1.86%
2023/03/29	0.3	114.27	2	114.50	114.50	-1.7	206	-0.81%
2023/03/28	0	0.00	1	113.98	114.00	-1	208	-0.50%
2023/03/27	0	113.50	0	0.00	113.00	0	209	0.00%
2023/03/24	2.1	113.51	3	113.99	113.50	-1	213	-0.45%
2023/03/23	1	113.50	0	0.00	113.50	1	214	0.47%
2023/03/22	2	113.00	1	113.00	113.50	1	215	0.46%
2023/03/21	0	112.50	23	113.00	112.50	-23	215	-10.69%
2023/03/20	0	0.00	2	111.75	112.00	-2	215	-0.93%
2023/03/17	1	111.00	5	111.50	111.50	-4	218	-1.83%
2023/03/16	15	110.63	8	111.00	110.50	7	219	3.19%
2023/03/15	0	0.00	8	112.88	112.50	-8	218	-3.66%
2023/03/14	10	112.00	4.2	112.48	111.50	5.9	220	2.67%
2023/03/13	0	0.00	4.1	112.22	113.00	-4.1	222	-1.84%
2023/03/10	0	113.00	1.2	112.97	113.00	-1.2	221	-0.56%
2023/03/09	2.1	114.25	2	114.00	114.00	0.1	221	0.06%
2023/03/08	0	113.69	2.1	114.00	113.50	-2.1	222	-0.94%
2023/03/07	0.1	114.00	8.1	113.26	114.00	-8	222	-3.60%
2023/03/06	5	112.50	4	113.00	112.50	1	220	0.47%
2023/03/03	0	112.50	0	0.00	112.50	0	220	0.00%
2023/03/02	6.1	111.34	2	111.50	112.00	4.1	220	1.86%
2023/03/01	0	112.75	0	0.00	111.50	0	221	0.00%
2023/02/24	3	113.00	1	113.00	113.00	2	220	0.92%
2023/02/23	0	113.50	0	0.00	112.50	0	219	0.00%
2023/02/22	0.1	112.50	1	112.50	112.50	-0.9	218	-0.41%
2023/02/21	5.1	111.33	5.5	112.92	113.00	-0.4	216	-0.20%
2023/02/20	0.1	111.00	0.1	111.00	110.50	0	210	0.01%
2023/02/17	1	109.50	0	0.00	110.50	1	211	0.47%
2023/02/16	1	109.50	1	110.00	109.50	0	213	0.00%
2023/02/15	0	0.00	3	110.00	109.50	-3	221	-1.36%
2023/02/14	1	110.50	11	110.18	110.00	-10	222	-4.51%
2023/02/13	1	109.00	2	109.00	109.00	-1	225	-0.44%
2023/02/10	0	109.50	1	109.50	109.00	-1	226	-0.43%
2023/02/09	0	0.00	11	110.50	110.00	-11	224	-4.91%
2023/02/08	0	112.00	16	111.00	111.50	-16	223	-7.17%
2023/02/07	0.1	110.50	12	111.50	111.00	-12	221	-5.39%
2023/02/06	2.2	111.48	19	111.42	111.50	-16.8	222	-7.58%
2023/02/03	1.2	109.57	4	109.50	110.00	-2.8	216	-1.32%
2023/02/02	1.2	109.00	6.2	108.61	109.00	-5	213	-2.36%
2023/02/01	0	108.00	1.1	108.10	108.50	-1.1	211	-0.52%
2023/01/31	1	107.00	1	107.00	107.50	0	213	0.00%
2023/01/30	11.1	107.51	1	108.00	107.50	10.1	212	4.75%
2023/01/17	0	107.50	3	107.00	107.50	-3	210	-1.42%
2023/01/16	0	107.25	0	0.00	106.50	0	211	0.00%
2023/01/13	4	105.75	3	106.17	106.00	1	214	0.47%
2023/01/12	2	106.75	0.1	107.00	106.00	1.9	219	0.87%
2023/01/11	1.2	107.00	0	0.00	107.00	1.2	219	0.53%
2023/01/10	1.1	106.53	2	106.50	106.50	-0.9	222	-0.42%
2023/01/09	0	0.00	1	106.50	106.50	-1	224	-0.45%
2023/01/06	0	0.00	2	105.25	105.00	-2	226	-0.88%
2023/01/05	4	105.25	0	0.00	105.00	4	236	1.69%
2023/01/04	1	106.00	1	106.00	106.00	0	239	0.00%
2022/12/30	4.1	105.03	4	105.50	105.50	0.1	249	0.04%
2022/12/29	2	105.27	2	105.50	105.00	0	249	0.01%
2022/12/28	3	105.50	1	106.50	105.50	2	250	0.80%
2022/12/26	4	105.00	6	106.00	106.00	-2	252	-0.79%
2022/12/23	5	105.20	2	106.00	105.50	3	256	1.17%
2022/12/21	0	0.00	2	105.50	105.50	-2	278	-0.72%
2022/12/20	2	105.50	2	106.00	105.00	0	282	0.00%
2022/12/19	0	105.50	18	106.06	106.50	-18	290	-6.19%
2022/12/16	6.1	104.93	1	106.00	104.50	5.1	288	1.77%
2022/12/15	5	106.10	8	106.44	106.00	-3	285	-1.05%
2022/12/14	7	106.00	2	106.50	106.00	5	290	1.73%
2022/12/13	3	106.00	2	106.50	106.50	1	290	0.34%
2022/12/09	12	106.42	2.2	106.11	106.00	9.8	298	3.28%
2022/12/08	1.1	107.09	4.4	107.75	107.00	-3.3	296	-1.11%
2022/12/07	1	108.00	4	108.00	108.00	-3	298	-1.01%
2022/12/06	13	109.35	0.2	110.00	109.00	12.8	298	4.29%
2022/12/05	20	109.87	1.1	110.45	110.00	18.9	299	6.32%
2022/12/01	7	109.14	4	109.50	109.50	3	300	1.00%
2022/11/30	0	0.00	3	108.50	109.00	-3	299	-1.00%
2022/11/29	0	0.00	4	108.25	107.50	-4	297	-1.35%
2022/11/28	7	107.71	1	108.00	108.50	6	298	2.01%
2022/11/25	5	108.10	0	0.00	108.50	5	300	1.67%
2022/11/24	3.1	108.00	3	108.50	108.50	0.1	300	0.03%
2022/11/23	1	107.50	11	107.50	108.00	-10	300	-3.32%
2022/11/21	1	106.50	0	0.00	107.00	1	309	0.32%
2022/11/18	1	106.50	0	0.00	106.50	1	313	0.32%
2022/11/17	3	107.00	2	106.50	107.00	1	316	0.32%
2022/11/16	4	106.63	9	106.78	106.50	-5	319	-1.57%
2022/11/15	1	107.00	0.2	106.50	108.00	0.8	322	0.25%
2022/11/14	0.2	107.50	1	106.52	106.50	-0.8	327	-0.25%
2022/11/11	1.2	106.50	0	108.00	106.50	1.2	328	0.36%
2022/11/10	0	106.00	1.2	107.02	106.00	-1.2	326	-0.36%
2022/11/09	4.1	106.50	4.1	106.75	106.50	0	330	-0.01%
2022/11/08	12	105.83	1	105.51	104.50	11	336	3.26%
2022/11/07	1	104.50	13	104.50	105.00	-12	341	-3.52%
2022/11/04	1	104.50	0.1	104.78	104.50	0.9	354	0.26%
2022/11/02	0.1	105.00	0.1	104.62	104.00	-0.1	363	-0.02%
2022/11/01	0	104.00	1	104.01	103.00	-1	367	-0.28%
2022/10/31	1	102.00	5	102.90	103.00	-4	376	-1.06%
2022/10/28	2	102.25	1	102.03	102.00	1	385	0.25%
2022/10/27	1	102.00	2	102.51	102.50	-1	428	-0.24%
2022/10/26	4	101.38	3	101.83	101.00	1	443	0.22%
2022/10/25	0	102.00	1	102.51	102.00	-1	445	-0.23%
2022/10/24	1.1	102.50	2	102.51	102.50	-0.9	445	-0.21%
2022/10/21	8	100.88	4	101.25	100.50	4	447	0.89%
2022/10/20	9.2	101.90	4.1	102.03	102.00	5.1	447	1.14%
2022/10/19	5	103.10	2.1	103.52	103.50	2.9	445	0.65%
2022/10/18	3	102.50	4	103.25	103.50	-1	446	-0.23%
2022/10/17	2	102.00	1	102.00	102.50	1	453	0.22%
2022/10/14	2	102.50	2	102.50	102.50	0	458	0.00%
2022/10/13	8.2	101.19	1	102.50	100.00	7.2	467	1.54%
2022/10/12	0	103.50	0.1	102.50	102.50	-0.1	467	-0.03%
2022/10/11	3	103.83	5	103.40	104.50	-2	470	-0.42%
2022/10/07	0.1	109.00	0	0.00	106.00	0.1	471	0.02%
2022/10/06	12	105.50	2	105.75	106.00	10	477	2.09%
2022/10/05	0.2	107.50	2	107.25	105.50	-1.8	485	-0.37%
2022/10/04	24	106.02	21	105.50	106.50	3	490	0.61%
2022/10/03	2.1	105.50	0	107.00	105.50	2.1	496	0.42%
2022/09/30	0	0.00	5	104.50	106.50	-5	509	-0.98%
2022/09/29	1	108.00	0	0.00	107.00	1	519	0.19%
2022/09/28	3.1	104.97	10	104.25	103.00	-6.9	521	-1.32%
2022/09/27	3	107.33	1	107.50	107.50	2	520	0.38%
2022/09/26	7	109.79	29	109.28	108.00	-22	529	-4.16%
2022/09/23	0	113.00	22	111.95	112.00	-22	529	-4.15%
2022/09/22	3	110.83	7	112.07	112.50	-4	535	-0.75%
2022/09/21	10.4	111.62	5	112.20	111.50	5.4	537	1.01%
2022/09/20	3	112.67	2	113.00	113.00	1	533	0.19%
2022/09/19	1	112.50	16	112.50	112.50	-15	542	-2.76%
2022/09/16	4.2	113.14	0	0.00	112.50	4.2	546	0.77%
2022/09/15	11	114.00	10	114.40	114.50	1	546	0.18%
2022/09/14	15	113.97	1	114.00	114.00	14	556	2.52%
2022/09/13	6	115.08	12	115.50	115.00	-6	560	-1.07%
2022/09/12	11	115.05	18	115.42	115.00	-7	575	-1.22%
2022/09/08	6	114.00	17.3	114.31	115.00	-11.3	581	-1.94%
2022/09/07	3	114.50	3	114.33	114.00	0	593	0.00%
2022/09/06	0	0.00	8	114.50	114.50	-8	603	-1.33%
2022/09/05	2	115.00	1	115.50	114.50	1	612	0.16%
2022/09/02	8	115.50	8.1	115.50	115.50	-0.1	619	-0.01%
2022/09/01	11	115.95	0.1	116.00	116.00	10.9	629	1.73%
2022/08/31	11	116.55	2	116.50	117.00	9	634	1.42%
2022/08/30	0	0.00	1	116.00	116.50	-1	644	-0.16%
2022/08/29	7	116.00	18	115.81	115.50	-11	649	-1.69%
2022/08/26	16	118.00	3.5	118.43	118.00	12.5	666	1.87%
2022/08/25	1	117.50	5	117.50	118.00	-4	669	-0.60%
2022/08/24	4	116.38	32.2	116.68	116.00	-28.2	678	-4.15%
2022/08/23	14.6	116.93	3	116.83	117.00	11.6	690	1.68%
2022/08/22	6	117.00	5	117.30	117.50	1	709	0.14%
2022/08/19	5	116.20	3	116.50	117.00	2	721	0.28%
2022/08/18	10	115.10	13	115.00	115.50	-3	747	-0.40%
2022/08/17	34	115.71	0	0.00	115.50	34	788	4.31%
2022/08/16	6	116.25	15	116.23	116.00	-9	803	-1.12%
2022/08/15	0.5	117.50	6	116.92	117.00	-5.5	817	-0.68%
2022/08/12	1	115.50	3	115.00	115.00	-2	833	-0.24%
2022/08/11	12.1	114.63	13	115.08	116.00	-0.9	852	-0.11%
2022/08/10	4.2	113.26	3	114.00	114.50	1.2	889	0.13%
2022/08/09	0.1	113.32	2	113.50	113.50	-1.9	936	-0.21%
2022/08/08	16	112.00	12	112.38	112.50	4	947	0.42%
2022/08/05	20.6	113.96	10	114.10	113.50	10.6	962	1.10%
2022/08/04	3	112.17	13.3	112.02	114.00	-10.3	969	-1.06%
2022/08/03	64.3	114.45	23	113.00	113.00	41.3	986	4.18%
2022/08/02	15.1	117.74	15	118.47	118.50	0.1	987	0.01%
2022/08/01	1	117.00	1	116.50	117.00	0	1,004	0.00%
2022/07/29	2	116.00	1	116.00	116.50	1	1,083	0.09%
2022/07/28	22	116.09	1	116.00	115.50	21	1,082	1.94%
2022/07/27	5	115.70	1	116.00	116.50	4	1,082	0.37%
2022/07/26	2.2	115.64	5	116.00	116.00	-2.8	1,095	-0.26%
2022/07/25	0	0.00	1	116.50	116.50	-1	1,097	-0.09%
2022/07/22	11	116.09	3	116.67	116.00	8	1,098	0.73%
2022/07/21	10	117.45	7	116.72	117.00	3	1,097	0.27%
2022/07/20	19.1	118.34	24	119.04	118.00	-4.9	1,096	-0.45%
2022/07/19	7	116.79	3	118.00	117.50	4	1,090	0.37%
2022/07/18	0	0.00	7	115.50	116.00	-7	1,085	-0.64%
2022/07/15	2	114.25	14	115.18	115.50	-12	1,083	-1.11%
2022/07/14	9	113.72	5	113.90	114.50	4	1,074	0.38%
2022/07/13	3.3	113.69	2	114.00	113.50	1.3	1,069	0.12%
2022/07/12	7	112.50	1	112.00	111.50	6	1,065	0.56%
2022/07/11	13	114.38	0	0.00	113.50	13	1,059	1.23%
2022/07/08	1	114.00	4	114.00	114.00	-3	1,054	-0.28%
2022/07/07	11	110.95	10	111.30	111.50	1	1,042	0.10%
2022/07/06	9	111.83	6	112.50	111.00	3	1,035	0.29%
2022/07/05	11	114.00	11	114.50	115.00	0	1,023	0.00%
2022/07/04	21	115.07	5	115.50	116.00	16	1,019	1.57%
2022/07/01	2	114.75	20	115.75	115.00	-18	1,015	-1.77%
2022/06/30	6	116.92	4	117.13	116.50	2	1,010	0.20%
2022/06/29	28	117.80	16	118.97	119.00	12	1,002	1.20%
2022/06/28	12	118.67	0	0.00	118.50	12	1,001	1.20%
2022/06/27	26	119.50	12	119.54	119.50	14	1,000	1.40%
2022/06/24	3	117.50	0	0.00	117.50	3	992	0.31%
2022/06/23	7.3	116.23	30	116.17	116.00	-22.7	987	-2.30%
2022/06/22	9	117.56	2	118.25	117.00	7	983	0.71%
2022/06/21	23	118.48	1	118.50	119.50	22	979	2.25%
2022/06/20	10	119.75	11	118.45	116.50	-1	976	-0.10%
2022/06/17	1	121.50	12	121.04	121.50	-11	961	-1.14%
2022/06/16	11	124.27	6	123.67	122.50	5	954	0.53%
2022/06/15	1	124.50	4	124.13	125.00	-3	944	-0.31%
2022/06/14	20	123.75	1	124.00	124.50	19	937	2.03%
2022/06/13	2	121.25	7	121.29	122.00	-5	939	-0.53%
2022/06/10	22.2	124.39	35	123.84	123.00	-12.9	933	-1.38%
2022/06/09	2	125.51	4	126.38	127.00	-2	924	-0.21%
2022/06/08	6	125.08	8	125.75	126.50	-2	921	-0.21%
2022/06/07	5	124.00	5	124.50	124.50	0	917	0.00%
2022/06/06	18	125.42	27	124.83	124.00	-9	922	-0.97%
2022/06/02	8	128.81	7.2	128.73	128.50	0.8	917	0.09%
2022/06/01	6.1	128.25	22.3	128.61	129.00	-16.2	929	-1.74%
2022/05/31	6	127.83	10.1	128.05	128.00	-4.1	931	-0.44%
2022/05/30	12.1	127.96	59.3	127.95	127.50	-47.3	929	-5.09%
2022/05/27	10.1	126.85	13.1	127.15	127.50	-3.1	958	-0.32%
2022/05/26	32.1	128.61	46.1	128.07	127.50	-14	956	-1.47%
2022/05/25	34	127.13	22.1	127.20	127.50	12	929	1.29%
2022/05/24	27.1	124.39	11	124.09	123.50	16	898	1.78%
2022/05/23	25	125.82	100.1	125.68	124.00	-75.1	883	-8.50%
2022/05/20	67.1	125.00	13	124.92	125.00	54.1	871	6.21%
2022/05/19	16	122.69	31	123.48	124.00	-15	860	-1.74%
2022/05/18	68.1	124.88	24.1	125.35	124.50	44	840	5.23%
2022/05/17	40.1	123.47	20	122.95	124.00	20.1	794	2.53%
2022/05/16	19.1	120.24	12.1	120.58	120.00	7	750	0.93%
2022/05/13	16	119.63	19	119.87	119.50	-3	737	-0.41%
2022/05/12	7	120.93	18.1	120.42	119.00	-11.1	723	-1.54%
2022/05/11	16	122.13	10	121.90	122.00	6	726	0.83%
2022/05/10	17.5	119.13	24	120.40	122.00	-6.5	700	-0.93%
2022/05/09	27.2	119.09	15	119.20	119.00	12.1	658	1.84%
2022/05/06	63.6	118.83	57.2	118.55	118.00	6.5	625	1.03%
2022/05/05	1.1	113.52	2	113.50	113.50	-1	546	-0.17%
2022/05/04	5	113.00	0	0.00	113.00	5	550	0.91%
2022/05/03	15	114.03	23	115.26	113.00	-8	549	-1.46%
2022/04/29	9	113.22	17	113.53	114.50	-8	540	-1.48%
2022/04/27	1.1	110.47	3	110.33	110.00	-1.9	537	-0.36%
2022/04/26	17	111.74	8	111.75	112.00	9	530	1.70%
2022/04/25	2.3	112.50	2	112.75	112.00	0.3	527	0.06%
2022/04/22	14	114.50	6	115.17	114.50	8	522	1.53%
2022/04/21	16	115.84	16	116.28	115.50	0	523	0.00%
2022/04/20	5.1	115.00	1	114.50	115.00	4.1	519	0.78%
2022/04/19	0	0.00	2	114.00	114.00	-2	521	-0.38%
2022/04/18	10	113.70	3	114.00	113.00	7	530	1.32%
2022/04/15	0.1	114.50	4	114.50	114.50	-3.9	527	-0.73%
2022/04/14	6.1	115.01	2	115.50	114.50	4.1	531	0.77%
2022/04/13	2	115.25	3.2	115.02	115.50	-1.2	535	-0.22%
2022/04/12	8	113.82	2	113.50	114.00	6	543	1.11%
2022/04/11	4	115.01	1.2	115.13	115.00	2.8	547	0.52%
2022/04/08	7.3	115.56	0	0.00	116.50	7.3	560	1.31%
2022/04/07	9	115.72	2	115.00	115.00	7	611	1.15%
2022/04/06	1	117.00	3	117.67	118.00	-2	608	-0.33%
2022/04/01	3.1	116.02	1	116.00	116.00	2.1	606	0.34%
2022/03/31	7	116.43	5	116.70	116.50	2	612	0.33%
2022/03/30	2.2	117.05	2	117.00	117.00	0.2	619	0.03%
2022/03/29	1	117.00	2	117.50	117.00	-1	626	-0.16%
2022/03/28	0	0.00	3	117.33	117.50	-3	628	-0.48%
2022/03/25	7.1	118.43	6	118.75	118.00	1.1	635	0.17%
2022/03/24	4	119.13	7	119.36	119.50	-3	634	-0.47%
2022/03/23	4	118.00	7	118.00	118.00	-3	631	-0.47%
2022/03/22	0.1	117.50	5	117.70	118.00	-4.9	630	-0.78%
2022/03/21	2	116.75	1	117.00	117.00	1	630	0.16%
2022/03/18	4	116.13	6	116.42	116.00	-2	633	-0.32%
2022/03/17	35	116.46	1	116.00	117.00	34	630	5.40%
2022/03/16	5	115.20	1	115.02	116.00	4	627	0.63%
2022/03/15	3.2	118.02	0	0.00	117.00	3.2	621	0.51%
2022/03/14	1	119.00	1	118.00	119.00	0	621	0.00%
2022/03/11	7	118.14	4	118.38	117.50	3	623	0.48%
2022/03/10	1.2	117.57	1	117.00	117.50	0.2	619	0.02%
2022/03/09	9.1	117.57	11	117.50	117.50	-1.9	616	-0.31%
2022/03/08	9	119.06	5	118.40	119.00	4	612	0.65%
2022/03/07	5	120.60	4	121.75	121.50	1	602	0.17%
2022/03/04	5	121.50	5	120.70	120.50	0	589	0.00%
2022/03/03	11	123.59	5.1	123.48	123.00	5.9	585	1.00%
2022/03/02	27.2	123.81	21	124.29	124.00	6.1	585	1.05%
2022/03/01	1.7	120.96	5	120.50	121.00	-3.3	536	-0.62%
2022/02/25	1	119.00	9	119.39	119.50	-8	529	-1.51%
2022/02/24	1	119.50	8	119.13	118.00	-7	535	-1.31%
2022/02/23	0	120.00	2	119.99	119.50	-2	556	-0.36%
2022/02/22	6	119.50	1	119.00	119.00	5	563	0.89%
2022/02/21	4	120.38	3.5	120.43	120.50	0.5	572	0.09%
2022/02/18	2	119.25	17.2	119.41	120.00	-15.2	581	-2.62%
2022/02/17	0	119.50	1	118.50	119.00	-1	592	-0.17%
2022/02/16	1	118.50	7	119.14	119.00	-6	599	-1.00%
2022/02/15	6	118.17	5	118.20	118.00	1	599	0.17%
2022/02/14	9	118.56	4	118.38	118.00	5	616	0.81%
2022/02/11	10	119.45	19	119.16	119.00	-9	618	-1.46%
2022/02/10	2	116.50	3	116.83	117.00	-1	614	-0.16%
2022/02/09	1	116.50	2	117.00	117.00	-1	644	-0.16%
2022/02/07	1	115.00	4	115.37	116.00	-3	695	-0.43%
2022/01/26	0	0.00	1	114.00	114.00	-1	719	-0.14%
2022/01/25	1	113.50	3	113.50	113.50	-2	778	-0.26%
2022/01/24	3	113.67	1	114.00	114.50	2	841	0.24%
2022/01/21	5	114.80	4	114.88	114.50	1	940	0.11%
2022/01/20	4	114.75	10	115.00	115.50	-6	978	-0.61%
2022/01/19	4	115.00	3	114.83	115.00	1	1,008	0.10%
2022/01/18	1	114.52	4	114.50	114.50	-3	1,192	-0.25%
2022/01/17	2.1	114.74	4	115.00	115.50	-1.9	1,414	-0.13%
2022/01/14	0	0.00	3	116.00	115.00	-3	1,430	-0.21%
2022/01/13	0.1	116.02	4	116.25	116.00	-3.9	1,481	-0.26%
2022/01/12	4	114.63	4.1	115.12	116.50	-0.1	1,501	-0.01%
2022/01/11	4	115.13	1	115.50	115.00	3	1,535	0.20%
2022/01/10	1.1	116.59	0	0.00	117.00	1.1	1,539	0.07%
2022/01/07	0	0.00	5	116.90	117.50	-5	1,572	-0.32%
2022/01/06	3	117.00	2	117.00	117.00	1	1,581	0.06%
2022/01/05	2	118.00	4.9	117.64	117.50	-2.9	1,596	-0.18%
2022/01/04	10.1	118.20	9.1	117.79	118.00	1	1,642	0.06%
2022/01/03	15.1	119.50	16	120.56	119.00	-0.9	1,668	-0.05%
2021/12/30	25	121.48	21	121.31	120.50	4	1,681	0.24%
2021/12/29	1.1	117.55	1	117.50	118.50	0.1	1,666	0.01%
2021/12/28	5.1	118.00	5	118.00	118.50	0.1	1,685	0.01%
2021/12/27	12	117.63	5.2	117.91	117.50	6.9	1,702	0.40%
2021/12/24	8	117.94	2	118.00	117.50	6	1,759	0.34%
2021/12/23	3.2	117.32	3.1	117.21	117.00	0.1	1,919	0.00%
2021/12/22	0.1	117.00	1.1	116.52	116.50	-1	2,017	-0.05%
2021/12/21	3	116.00	9	116.22	116.00	-6	2,015	-0.30%
2021/12/20	3	114.34	6	115.00	115.00	-3	2,008	-0.15%
2021/12/17	7	114.00	8	115.00	115.00	-1	2,007	-0.05%
2021/12/16	7	114.14	7	114.64	115.00	0	2,004	0.00%
2021/12/15	0	0.00	2	114.50	114.50	-2	2,007	-0.10%
2021/12/14	2	115.25	5	114.90	114.50	-3	2,011	-0.15%
2021/12/13	3	115.84	4	115.88	116.00	-1	2,016	-0.05%
2021/12/10	7	115.86	0	0.00	115.50	7	2,032	0.34%
2021/12/09	2	116.50	6	116.50	116.00	-4	2,036	-0.20%
2021/12/08	3	116.00	0	0.00	115.50	3	2,033	0.15%
2021/12/07	0	115.33	11.3	115.91	115.50	-11.3	2,031	-0.56%
2021/12/06	1	114.54	0	0.00	114.50	1	2,027	0.05%
2021/12/03	2	114.50	4	114.75	115.00	-2	2,028	-0.10%
2021/12/02	3.1	112.85	3.1	113.02	113.00	0	2,025	0.00%
2021/12/01	4	113.51	5	113.80	114.00	-1	2,018	-0.05%
2021/11/30	14.1	115.12	8.1	115.87	115.00	6	2,013	0.30%
2021/11/29	1.1	111.68	3	112.83	113.00	-1.9	2,006	-0.09%
2021/11/26	7.1	114.08	10	114.15	113.50	-2.9	1,996	-0.15%
2021/11/25	1	116.50	3.1	115.71	115.50	-2.1	1,984	-0.11%
2021/11/24	6.1	115.51	4	115.75	116.00	2.1	1,980	0.10%
2021/11/23	8.1	116.20	9	115.78	115.50	-0.9	1,970	-0.05%
2021/11/22	11.5	118.09	56.1	118.55	118.00	-44.6	1,959	-2.28%
2021/11/19	9	114.67	3	114.50	114.50	6	1,923	0.31%
2021/11/18	10	116.10	18	116.08	115.00	-8	1,913	-0.42%
2021/11/17	22.5	115.43	4	115.00	115.00	18.5	1,898	0.97%
2021/11/16	8	116.94	27	117.91	116.50	-19	1,877	-1.01%
2021/11/15	4	116.88	11	116.55	116.50	-7	1,865	-0.37%
2021/11/12	3	116.50	7.1	116.55	116.50	-4.1	1,858	-0.22%
2021/11/11	34	117.41	8	116.94	116.50	26	1,853	1.40%
2021/11/10	8	116.44	5.1	116.50	116.00	2.9	1,837	0.16%
2021/11/09	3.2	116.58	11	116.86	117.00	-7.8	1,834	-0.43%
2021/11/08	22.1	115.23	8	115.63	115.00	14.1	1,821	0.77%
2021/11/05	54.4	117.07	47.5	117.63	117.00	6.9	1,793	0.38%
2021/11/04	16	119.53	7	119.86	119.00	9	1,769	0.51%
2021/11/03	20	120.85	44	120.60	121.00	-24	1,742	-1.38%
2021/11/02	25.2	123.42	22	122.68	121.50	3.2	1,716	0.19%
2021/11/01	62	124.50	44.2	125.31	125.50	17.8	1,652	1.08%
2021/10/29	58.4	124.40	121	124.51	123.50	-62.6	1,589	-3.94%	大賣/
2021/10/28	33	120.09	9	120.61	119.50	24	1,482	1.62%
2021/10/27	18	123.06	32	123.28	123.00	-14	1,439	-0.97%
2021/10/26	105.1	125.08	113	126.49	121.50	-7.9	1,408	-0.56%	大買/大賣/
2021/10/25	172	126.35	126.5	126.99	126.50	45.5	1,221	3.73%	大買/大賣/
2021/10/22	12	119.79	10	119.50	119.00	2	1,001	0.20%
2021/10/21	17	122.38	43	123.02	121.50	-26	984	-2.64%
2021/10/20	9	120.50	40	120.73	120.00	-31	930	-3.33%
2021/10/19	48	121.25	38	121.86	120.50	10	910	1.10%
2021/10/18	17.1	119.38	19	119.42	120.00	-1.9	876	-0.22%
2021/10/15	30	120.52	23.2	120.17	120.00	6.8	865	0.79%
2021/10/14	14	117.32	18	117.72	117.50	-4	835	-0.48%
2021/10/13	19	117.61	30.1	117.20	117.00	-11.1	821	-1.35%
2021/10/12	50	120.93	56.4	120.11	118.50	-6.3	802	-0.79%
2021/10/08	25	119.36	70	118.77	119.50	-45	747	-6.02%
2021/10/07	18	115.50	28.2	116.20	117.00	-10.2	712	-1.43%
2021/10/06	26	114.12	55.3	114.01	114.50	-29.3	686	-4.28%
2021/10/05	49	110.72	10	111.10	109.50	39	649	6.00%
2021/10/04	40	112.21	52.2	111.31	111.50	-12.2	625	-1.95%
2021/10/01	77.1	114.14	74.3	113.80	112.50	2.8	609	0.46%
2021/09/30	146.4	120.67	114.1	119.85	117.00	32.3	548	5.89%	大買/大賣/
2021/09/29	46.2	120.30	59.1	120.89	122.50	-12.8	380	-3.37%
2021/09/28	5	110.90	3	111.00	111.50	2	277	0.72%
2021/09/27	1	110.50	1	110.50	110.50	0	281	0.00%
2021/09/24	13	110.62	8	111.00	110.00	5	290	1.72%
2021/09/23	4	110.50	2	110.75	110.00	2	291	0.69%
2021/09/22	5	110.20	15	110.87	111.00	-10	297	-3.35%
2021/09/17	25	112.46	9	112.83	114.00	16	298	5.36%
2021/09/16	11	114.00	5	113.60	112.50	6	302	1.98%
2021/09/15	3	112.17	24.5	113.96	113.00	-21.5	294	-7.29%
2021/09/14	1	108.50	2	110.50	110.00	-1	278	-0.36%
2021/09/13	1	107.00	0	0.00	108.00	1	271	0.37%
2021/09/10	6	105.50	3	106.50	106.50	3	270	1.11%
2021/09/09	2	104.50	0	0.00	104.50	2	270	0.74%
2021/09/08	4	105.50	1	106.00	104.00	3	270	1.11%
2021/09/07	3	105.50	0	106.00	105.50	3	270	1.11%
2021/09/03	1	108.00	2	108.00	108.50	-1	269	-0.37%
2021/09/02	1	107.50	1	107.50	107.50	0	268	0.00%
2021/09/01	2	107.50	0	0.00	107.50	2	268	0.74%
2021/08/31	11	108.00	1	108.50	108.50	10	268	3.72%
2021/08/30	1	108.00	0	0.00	108.50	1	269	0.37%
2021/08/26	1	106.00	2	107.25	106.50	-1	277	-0.36%
2021/08/25	2	106.50	0	0.00	107.00	2	278	0.72%
2021/08/24	0	0.00	1.3	105.50	107.00	-1.3	279	-0.47%
2021/08/23	7	103.93	0	0.00	104.50	7	278	2.51%
2021/08/20	4	101.88	0	0.00	102.50	4	280	1.43%
2021/08/19	9	104.50	1	106.00	103.00	8	280	2.85%
2021/08/18	9	107.56	0	0.00	108.00	9	275	3.26%
2021/08/17	1	110.00	3	109.50	109.00	-2	273	-0.73%
2021/08/16	4	107.75	0	0.00	109.00	4	269	1.50%
2021/08/12	8	109.25	0	0.00	109.50	8	264	3.02%
2021/08/11	2.2	109.55	0	0.00	110.00	2.2	262	0.84%
2021/08/10	0	0.00	4	112.50	111.50	-4	264	-1.51%
2021/08/06	0	0.00	6	111.50	111.00	-6	281	-2.13%
2021/08/04	8	112.00	1	112.00	112.50	7	321	2.18%
2021/08/03	1	112.00	0	0.00	112.50	1	331	0.30%
2021/08/02	4	111.88	6	112.08	112.50	-2	336	-0.60%
2021/07/30	7	111.29	4	111.63	111.00	3	350	0.87%
2021/07/29	2	111.00	2	111.75	112.00	0	364	0.00%
2021/07/28	7	110.71	3	111.50	110.50	4	370	1.08%
2021/07/27	3	113.00	2	112.50	112.00	1	381	0.27%
2021/07/26	3	112.34	1	113.00	113.00	2	391	0.52%
2021/07/23	5	112.80	1	113.00	112.00	4	395	1.01%
2021/07/22	9	112.89	2	112.75	112.50	7	398	1.76%
2021/07/21	5	113.00	2	112.50	113.50	3	401	0.75%
2021/07/20	2	112.50	5	112.30	112.00	-3	411	-0.73%
2021/07/19	4	113.50	0	0.00	113.50	4	421	0.96%
2021/07/15	0	0.00	1	114.50	114.50	-1	445	-0.22%
2021/07/14	0	0.00	2	113.50	113.50	-2	464	-0.43%
2021/07/13	1	114.03	1	114.50	113.50	0	494	0.01%
2021/07/12	6	115.75	0	116.00	116.00	6	505	1.18%
2021/07/09	1	115.00	0	0.00	115.50	1	524	0.19%
2021/07/08	0.8	115.00	3	115.67	115.50	-2.2	552	-0.40%
2021/07/07	3.1	114.35	6	114.64	114.00	-2.9	590	-0.50%
2021/07/06	0	0.00	1	116.50	116.00	-1	633	-0.16%
2021/07/05	6	117.08	4.1	116.87	117.00	1.9	635	0.31%
2021/07/02	12	117.21	12	116.63	117.00	0	635	0.00%
2021/07/01	0	0.00	20	116.00	115.50	-20	631	-3.17%
2021/06/30	5	114.50	6	114.92	114.50	-1	624	-0.16%
2021/06/29	2.2	114.83	3	115.50	113.00	-0.8	622	-0.13%
2021/06/28	0.1	116.00	3	114.83	116.00	-2.9	619	-0.47%
2021/06/25	0	0.00	12	113.25	113.00	-12	616	-1.95%
2021/06/24	0.1	110.00	7	111.00	111.00	-7	608	-1.14%
2021/06/23	2	109.00	14	109.64	110.50	-12	607	-1.98%
2021/06/22	0	0.00	6	108.25	108.00	-6	605	-0.99%
2021/06/21	4	107.76	1	107.50	108.00	3	606	0.50%
2021/06/18	3	109.00	12	109.13	108.50	-9	608	-1.48%
2021/06/17	6	109.17	0	0.00	109.00	6	610	0.99%
2021/06/16	4	110.00	7	110.79	110.00	-3	613	-0.49%
2021/06/15	2	108.50	1	110.00	110.50	1	611	0.16%
2021/06/11	1	108.50	1	108.50	108.50	0	614	0.00%
2021/06/10	7	108.93	2	109.00	109.00	5	622	0.80%
2021/06/09	1	109.00	20	109.00	109.00	-19	626	-3.03%
2021/06/08	2	110.00	0	0.00	109.50	2	641	0.31%
2021/06/07	1	110.00	0	0.00	111.00	1	662	0.15%
2021/06/04	4	112.13	3	111.50	111.00	1	666	0.15%
2021/06/03	9	110.78	4	110.13	110.50	5	674	0.74%
2021/06/02	12	109.21	19	108.82	109.00	-7	682	-1.02%
2021/06/01	18	108.00	0	0.00	108.50	18	685	2.63%
2021/05/31	2	108.50	0	0.00	107.50	2	688	0.29%
2021/05/28	0	0.00	0.1	108.90	108.50	-0.1	695	-0.02%
2021/05/25	2	107.75	1	108.50	108.00	1	708	0.14%
2021/05/24	1	107.00	2	106.75	106.50	-1	713	-0.14%
2021/05/21	0	0.00	1	107.50	107.50	-1	719	-0.14%
2021/05/20	1	106.50	2.3	107.89	106.50	-1.3	721	-0.17%
2021/05/19	10	107.00	0	0.00	107.00	10	724	1.38%
2021/05/18	0	0.00	5	106.00	107.00	-5	725	-0.69%
2021/05/17	5.1	101.52	12	102.58	102.00	-6.9	726	-0.95%
2021/05/14	1	106.50	5	105.50	105.00	-4	717	-0.56%
2021/05/13	5.2	103.58	13	105.81	104.50	-7.8	706	-1.10%
2021/05/12	114	108.17	30	109.55	107.00	84	696	12.07%	大買/
2021/05/11	5	114.60	7	114.07	114.00	-2	670	-0.30%
2021/05/10	1	118.00	9	117.94	118.00	-8	668	-1.20%
2021/05/07	12	118.29	2.1	120.00	117.50	10	669	1.49%
2021/05/06	40	118.75	42.1	118.54	119.00	-2.1	660	-0.31%
2021/05/05	13	116.58	16	116.75	116.00	-3	649	-0.46%
2021/05/04	9.1	114.62	9	115.39	115.00	0.1	646	0.02%
2021/05/03	6	118.50	26	118.38	118.00	-20	633	-3.16%
2021/04/29	7	119.00	0	0.00	118.50	7	624	1.12%
2021/04/28	4	117.88	29	118.26	119.00	-25	621	-4.03%
2021/04/27	9.1	118.77	15.2	118.76	119.00	-6.1	629	-0.97%
2021/04/26	16	119.94	19.5	119.07	119.00	-3.5	626	-0.56%
2021/04/23	22	116.25	2.1	115.74	116.00	19.9	619	3.21%
2021/04/22	15.2	117.03	16	118.44	117.50	-0.8	621	-0.13%
2021/04/21	11	118.64	14.7	118.72	119.00	-3.7	610	-0.60%
2021/04/20	16	119.91	7	120.43	121.00	9	608	1.48%
2021/04/19	13.1	120.47	198	120.26	120.50	-184.9	601	-30.73%	大賣/鉅額交易
2021/04/16	11	118.32	32	117.20	118.00	-21	579	-3.63%
2021/04/15	18	117.75	7.1	118.08	118.50	10.9	576	1.89%
2021/04/14	20	114.73	26.5	114.58	117.00	-6.5	573	-1.13%
2021/04/13	44	115.58	21.1	115.53	112.00	22.9	555	4.12%
2021/04/12	21.5	112.56	21	111.79	115.50	0.5	516	0.10%
2021/04/09	2.1	107.76	7	107.71	108.00	-4.9	479	-1.02%
2021/04/08	23	106.85	8	107.69	108.00	15	487	3.07%
2021/04/07	80	107.25	3	107.00	107.00	77	490	15.70%
2021/04/06	5	106.90	4	107.00	107.00	1	500	0.20%
2021/04/01	9	107.06	1	108.00	107.50	8	517	1.55%
2021/03/31	3	106.83	3	107.67	107.50	0	522	0.00%
2021/03/30	4	107.00	11	107.91	108.00	-7	528	-1.32%
2021/03/29	4	107.25	2	107.25	107.50	2	543	0.37%
2021/03/26	0	107.50	3	107.50	107.00	-3	593	-0.51%
2021/03/25	0	0.00	4	107.00	107.00	-4	619	-0.65%
2021/03/24	3	106.17	2	106.75	106.50	1	622	0.16%
2021/03/23	8	106.38	1	106.50	106.50	7	624	1.12%
2021/03/22	0	0.00	1	107.50	108.00	-1	624	-0.16%
2021/03/19	5	106.60	0	0.00	107.00	5	629	0.79%
2021/03/18	2	108.00	4	108.00	108.50	-2	632	-0.32%
2021/03/17	11	108.23	2	109.00	107.50	9	637	1.41%
2021/03/16	3	108.33	4	107.75	109.50	-1	637	-0.16%
2021/03/15	32	110.39	2.1	110.50	110.00	30	635	4.71%
2021/03/12	175	110.89	11.3	110.81	111.50	163.7	641	25.50%	大買/鉅額交易
2021/03/11	8	110.38	10	111.00	110.00	-2	632	-0.32%
2021/03/10	0.1	108.00	1	108.50	108.50	-0.9	618	-0.14%
2021/03/09	4	108.00	10.2	108.65	108.50	-6.2	619	-1.00%
2021/03/08	4	107.50	7	107.36	108.00	-3	617	-0.49%
2021/03/05	0	104.50	4	106.00	106.00	-4	612	-0.65%
2021/03/04	0	104.75	0	104.50	105.50	0	620	0.00%
2021/03/03	2	104.26	3	105.50	105.50	-1	626	-0.16%
2021/03/02	0	103.00	1	104.50	104.00	-1	625	-0.16%
2021/02/26	4	103.00	3.1	103.33	103.50	0.9	637	0.14%
2021/02/25	5	103.10	2	104.00	103.50	3	642	0.47%
2021/02/24	3	104.00	8	104.13	103.50	-5	652	-0.77%
2021/02/23	5	105.10	98	104.90	105.00	-93	661	-14.06%
2021/02/22	0	106.00	1	105.50	104.50	-1	661	-0.15%
2021/02/19	1	103.02	2	105.75	106.00	-1	668	-0.15%
2021/02/18	0	105.00	3	105.17	104.50	-3	667	-0.45%
2021/02/17	96	103.65	11.2	103.45	104.50	84.8	667	12.69%
2021/02/05	0	103.00	1	102.00	102.00	-1	663	-0.15%
2021/02/04	0	0.00	1	102.00	102.00	-1	665	-0.15%
2021/02/03	2	101.75	1	102.00	102.00	1	680	0.15%
2021/02/02	1	102.00	1	102.50	102.50	0	685	0.00%
2021/02/01	1	102.00	14	101.43	102.00	-13	684	-1.90%
2021/01/29	2	101.00	0	0.00	101.00	2	676	0.30%
2021/01/28	8	100.13	1	100.50	101.00	7	672	1.04%
2021/01/27	5	100.90	0	0.00	100.50	5	666	0.75%
2021/01/26	1	100.50	0.1	102.50	101.00	0.9	662	0.14%
2021/01/25	2	100.50	1	102.00	101.50	1	659	0.15%
2021/01/22	3	100.50	1.1	100.55	100.50	1.9	659	0.30%
2021/01/21	0.4	101.84	1.8	101.31	100.50	-1.4	657	-0.21%
2021/01/20	14.1	100.86	3	101.00	100.00	11.1	655	1.69%
2021/01/19	4	103.13	1	103.50	103.00	3	643	0.47%
2021/01/18	4	101.75	0	0.00	102.50	4	640	0.62%
2021/01/15	16.1	104.03	4	103.50	104.00	12.1	634	1.91%
2021/01/14	5.1	105.51	1	106.00	106.00	4.1	619	0.65%
2021/01/13	2	106.75	2.3	106.84	107.00	-0.3	613	-0.05%
2021/01/12	13	106.62	5.2	106.87	107.00	7.8	606	1.29%
2021/01/11	6.1	109.99	1	110.00	110.50	5.1	593	0.86%
2021/01/08	1.6	111.38	8.1	112.01	112.50	-6.5	586	-1.11%
2021/01/07	2	109.00	10.1	110.34	110.50	-8.1	573	-1.41%
2021/01/06	9	107.61	11	106.41	106.50	-2	554	-0.36%
2021/01/05	0.1	108.00	15	109.00	109.00	-14.9	544	-2.73%
2021/01/04	4	109.13	4	109.75	109.50	0	542	0.00%
2020/12/31	4	108.75	4	109.12	108.50	0	534	-0.01%
2020/12/30	4	110.25	4.1	110.38	110.50	-0.1	523	-0.01%
2020/12/29	7.1	110.64	8	110.88	110.50	-0.9	518	-0.17%
2020/12/28	6.1	109.72	17	109.50	110.00	-10.9	506	-2.15%
2020/12/25	0	0.00	2	108.00	108.00	-2	488	-0.41%
2020/12/24	1	107.00	7.2	108.00	108.00	-6.2	482	-1.29%
2020/12/23	4	106.50	12	106.75	108.00	-8	471	-1.69%
2020/12/22	24	107.44	145	107.82	106.00	-121	453	-26.70%	大賣/鉅額交易
2020/12/21	118	105.00	17	104.56	105.00	101	411	24.57%	大買/鉅額交易
2020/12/18	6.1	101.50	6	101.50	102.00	0.1	387	0.03%
2020/12/17	1	101.50	2	101.50	101.50	-1	385	-0.26%
2020/12/16	6	101.17	0	0.00	102.00	6	383	1.57%
2020/12/15	0	0.00	5	101.80	101.00	-5	385	-1.30%
2020/12/14	4.1	101.12	1	101.50	101.50	3.1	378	0.81%
2020/12/11	2.2	100.58	0	0.00	100.50	2.2	374	0.57%
2020/12/10	0.1	101.50	6	101.00	101.00	-5.9	369	-1.59%
2020/12/09	6.4	100.89	0	0.00	100.50	6.4	363	1.76%
2020/12/08	10	100.65	2	101.50	102.00	8	359	2.23%
2020/12/07	0	0.00	12	101.00	101.50	-12	351	-3.42%
2020/12/04	2	100.50	3	101.33	101.50	-1	346	-0.29%
2020/12/03	3	100.00	1	100.50	100.00	2	341	0.59%
2020/12/02	2.1	100.52	1	101.00	101.00	1.1	338	0.31%
2020/12/01	4	100.63	5	100.90	101.50	-1	331	-0.30%
2020/11/30	9	103.67	7	104.79	102.50	2	326	0.61%
2020/11/27	2	103.00	4	103.00	103.00	-2	313	-0.64%
2020/11/26	1	102.00	7	102.14	102.00	-6	307	-1.95%
2020/11/25	2	100.75	2	101.00	100.50	0	307	0.00%
2020/11/24	2	100.25	0	0.00	100.50	2	293	0.68%
2020/11/23	5	100.24	19	100.73	101.00	-14	283	-4.94%
2020/11/20	9.1	98.91	12	98.76	98.70	-2.9	265	-1.08%
2020/11/19	3	97.33	4	97.68	97.40	-1	252	-0.40%
2020/11/18	2.2	96.37	19	96.34	97.30	-16.9	247	-6.81%
2020/11/17	5	95.64	2	95.50	95.30	3	238	1.26%
2020/11/16	3.1	95.68	1	96.20	95.80	2.1	247	0.86%
2020/11/13	2	94.95	2	94.91	95.40	0	249	-0.01%
2020/11/12	2	95.65	1	95.50	95.70	1	254	0.39%
2020/11/11	7	95.43	6.3	96.20	96.90	0.7	255	0.28%
2020/11/10	5	93.70	14.4	94.04	94.40	-9.4	243	-3.86%
2020/11/09	1	92.50	2	93.00	92.70	-1	241	-0.41%
2020/11/06	3	92.00	1	92.10	92.00	2	247	0.81%
2020/11/05	0	0.00	1	92.10	92.10	-1	254	-0.39%
2020/11/03	2	92.30	2.7	92.66	92.20	-0.7	283	-0.25%
2020/11/02	2	91.85	0	0.00	91.80	2	288	0.69%
2020/10/30	3	91.63	0	0.00	91.60	3	293	1.02%
2020/10/28	3	92.70	1	92.50	92.50	2	297	0.67%
2020/10/27	1	92.90	0	0.00	92.90	1	299	0.33%
2020/10/26	2	93.15	1	93.40	93.20	1	299	0.33%
2020/10/23	0	0.00	3	93.00	93.40	-3	301	-0.99%
2020/10/22	4.1	92.78	8	92.90	92.50	-4	307	-1.29%
2020/10/21	12	93.14	3	93.60	93.50	9	314	2.86%
2020/10/19	0	0.00	1	93.30	93.30	-1	318	-0.31%
2020/10/16	2	92.80	0	0.00	93.00	2	322	0.62%
2020/10/15	4	93.40	2	93.10	93.30	2	327	0.61%
2020/10/14	2	92.30	0	0.00	93.30	2	331	0.60%
2020/10/13	4	92.45	0	0.00	92.30	4	335	1.19%
2020/10/08	3	93.77	0	94.00	93.50	3	350	0.85%
2020/10/07	0	0.00	1	94.00	94.00	-1	365	-0.27%
2020/10/06	1	93.20	5	93.40	93.60	-4	373	-1.07%
2020/09/30	3	91.53	4	92.03	91.20	-1	382	-0.26%
2020/09/29	1	91.60	0	0.00	91.80	1	386	0.26%
2020/09/28	3	91.10	0	0.00	91.10	3	393	0.76%
2020/09/25	1	90.70	1	90.60	90.60	0	401	0.00%
2020/09/24	6	90.75	8	91.20	90.50	-2	403	-0.50%
2020/09/23	3	92.33	1	92.00	92.00	2	398	0.50%
2020/09/22	2	93.05	1	92.90	92.90	1	395	0.25%
2020/09/21	1	93.70	0	0.00	93.30	1	397	0.25%
2020/09/18	1	94.00	6	94.42	93.70	-5	398	-1.26%
2020/09/17	0	0.00	1	93.00	92.90	-1	396	-0.25%
2020/09/16	5	92.60	0	0.00	92.60	5	398	1.25%
2020/09/15	5.2	92.93	0	0.00	92.80	5.2	401	1.29%
2020/09/14	2	93.05	1	93.10	93.00	1	411	0.24%
2020/09/11	2	93.20	1	93.50	93.40	1	423	0.24%
2020/09/10	1	93.50	0	0.00	93.80	1	430	0.23%
2020/09/09	12	93.35	0	0.00	93.40	12	433	2.77%
2020/09/08	2	93.45	1	93.40	93.50	1	441	0.23%
2020/09/07	0.1	94.40	6	93.67	94.10	-5.9	450	-1.31%
2020/09/03	0.2	93.10	1	92.70	92.60	-0.8	462	-0.17%
2020/09/02	1	92.70	2	92.70	92.80	-1	470	-0.21%
2020/09/01	1	92.40	1.1	92.53	92.60	-0.1	487	-0.02%
2020/08/31	3	92.60	1	92.60	92.40	2	486	0.41%
2020/08/28	0	0.00	1	93.50	93.50	-1	486	-0.21%
2020/08/27	1.1	93.33	0	0.00	93.50	1.1	497	0.22%
2020/08/26	1	93.80	0	0.00	93.80	1	498	0.20%
2020/08/25	0	0.00	1	94.30	94.00	-1	498	-0.20%
2020/08/24	1.1	92.86	0	0.00	93.10	1.1	500	0.21%
2020/08/21	0.1	94.00	0	0.00	93.50	0.1	500	0.01%
2020/08/20	21	92.33	0	0.00	92.20	21	500	4.19%
2020/08/19	0	0.00	8	94.81	94.60	-8	489	-1.64%
2020/08/18	12	94.79	6	94.93	95.00	6	485	1.23%
2020/08/17	3	93.10	2	93.00	93.80	1	480	0.21%
2020/08/14	3.9	93.15	0	0.00	93.30	3.9	476	0.82%
2020/08/13	4	93.15	3	93.97	93.50	1	475	0.21%
2020/08/12	3	92.47	1	93.90	93.70	2	474	0.42%
2020/08/11	3.3	92.86	1.5	92.87	92.90	1.7	468	0.37%
2020/08/10	9	93.60	25	93.34	93.50	-16	468	-3.41%
2020/08/07	10.1	96.35	0	0.00	95.80	10.1	454	2.21%
2020/08/06	1	97.50	16	97.92	97.30	-15	447	-3.35%
2020/08/05	2	97.65	0	0.00	97.30	2	443	0.45%
2020/08/04	0.1	98.10	2	97.75	97.80	-2	443	-0.44%
2020/08/03	2	97.95	2	97.80	97.80	0	446	0.00%
2020/07/31	0	0.00	1	98.60	98.50	-1	445	-0.22%
2020/07/30	1.1	98.80	0	0.00	98.40	1.1	448	0.25%
2020/07/29	0	0.00	2	98.30	98.10	-2	449	-0.44%
2020/07/28	4	97.55	1	97.50	97.60	3	452	0.66%
2020/07/27	8.1	97.81	4	98.35	97.60	4.1	462	0.88%
2020/07/24	2	99.60	0	0.00	99.50	2	461	0.43%
2020/07/23	1	100.00	0	0.00	100.00	1	458	0.22%
2020/07/22	2	99.90	23	100.00	100.00	-21	464	-4.52%
2020/07/21	0	0.00	8	99.90	100.00	-8	461	-1.73%
2020/07/20	0	0.00	2	100.00	100.00	-2	462	-0.43%
2020/07/17	3	100.50	0	0.00	100.50	3	463	0.65%
2020/07/16	3	101.33	2	102.25	101.00	1	474	0.21%
2020/07/15	13	100.62	9	101.28	102.00	4	475	0.84%
2020/07/14	14	105.18	20	106.00	105.00	-6	469	-1.28%
2020/07/13	2	106.00	21	105.76	106.00	-19	461	-4.12%
2020/07/10	4	105.88	2	106.50	106.00	2	465	0.43%
2020/07/09	6	107.92	2	108.00	107.50	4	464	0.86%
2020/07/08	0	0.00	1	108.00	108.00	-1	464	-0.22%
2020/07/07	1	107.00	3	107.50	107.50	-2	464	-0.43%
2020/07/06	10	107.75	9	108.06	107.50	1	465	0.22%
2020/07/03	9	107.72	9	108.00	108.00	0	465	0.00%
2020/07/02	4	107.00	5	107.00	107.00	-1	470	-0.21%
2020/07/01	2	105.50	4	105.75	106.00	-2	474	-0.42%
2020/06/30	9	105.00	1	105.50	105.00	8	478	1.67%
2020/06/29	1	104.00	4	104.75	105.00	-3	483	-0.62%
2020/06/24	2	104.75	0	0.00	105.00	2	485	0.41%
2020/06/23	1	104.50	1	105.50	104.00	0	486	0.00%
2020/06/22	2	103.75	5	104.80	105.00	-3	486	-0.62%
2020/06/19	8	103.50	4	104.75	102.50	4	489	0.82%
2020/06/18	12	103.46	1	103.50	103.50	11	481	2.29%
2020/06/17	4	104.25	4	104.50	104.50	0	470	0.00%
2020/06/16	2	104.50	1	105.50	105.00	1	472	0.21%
2020/06/15	4	104.63	1	105.00	103.50	3	483	0.62%
2020/06/12	5	104.30	5	105.20	106.00	0	488	0.00%
2020/06/11	10	108.85	0	0.00	108.00	10	492	2.03%
2020/06/10	0	0.00	4	110.00	110.00	-4	489	-0.82%
2020/06/09	3	109.67	5	109.90	110.00	-2	503	-0.40%
2020/06/08	24	108.83	8	108.69	110.50	16	503	3.17%
2020/06/05	1	107.00	5	106.80	107.50	-4	490	-0.82%
2020/06/04	9	106.67	3	106.00	106.00	6	495	1.21%
2020/06/03	7	102.71	25	104.04	105.00	-18	495	-3.63%
2020/06/02	0	0.00	2	102.00	101.50	-2	485	-0.41%
2020/06/01	0	0.00	2	101.00	101.00	-2	483	-0.41%
2020/05/29	6	100.00	0	0.00	100.00	6	481	1.24%
2020/05/28	9	101.94	0	0.00	101.50	9	476	1.89%
2020/05/27	5	101.90	7	102.00	101.50	-2	479	-0.42%
2020/05/26	2	101.50	2	101.75	102.00	0	479	0.00%
2020/05/25	1	101.50	0	0.00	101.50	1	479	0.21%
2020/05/22	4	102.00	1	101.50	101.50	3	479	0.63%
2020/05/21	10.2	102.50	1	102.50	102.00	9.2	478	1.92%
2020/05/20	1	103.00	0	0.00	102.00	1	480	0.21%
2020/05/19	1.6	102.18	2	102.75	102.00	-0.4	479	-0.09%
2020/05/18	0	0.00	2	101.50	101.00	-2	478	-0.42%
2020/05/15	1	102.00	13	100.23	101.50	-12	478	-2.51%
2020/05/14	9.1	100.41	3	100.00	100.00	6.1	470	1.30%
2020/05/13	1	101.00	1	101.50	101.50	0	468	0.00%
2020/05/11	8	102.94	1	103.00	102.50	7	467	1.50%
2020/05/08	3	101.33	0	0.00	101.00	3	462	0.65%
2020/05/07	7	100.86	0	0.00	101.00	7	462	1.51%
2020/05/06	3	100.83	1	100.50	100.50	2	461	0.43%
2020/05/05	3	101.67	0	0.00	101.50	3	458	0.65%
2020/05/04	1	102.00	2	101.75	101.50	-1	457	-0.22%
2020/04/30	4	103.88	19	103.24	105.00	-15	455	-3.30%
2020/04/29	9	100.28	9.5	100.37	100.50	-0.5	445	-0.12%
2020/04/28	1.1	98.75	0	0.00	99.00	1.1	440	0.24%
2020/04/27	0.1	99.00	7	98.23	98.70	-6.9	445	-1.55%
2020/04/24	1	96.10	0	0.00	96.30	1	439	0.23%
2020/04/23	2	96.00	2	96.20	95.90	0	439	0.00%
2020/04/22	5	95.10	1	94.80	95.50	4	432	0.93%
2020/04/21	14	96.82	3	96.30	96.30	11	428	2.57%
2020/04/20	7	99.61	0	0.00	99.50	7	414	1.69%
2020/04/17	4	99.20	4	100.38	100.50	0	411	0.00%
2020/04/16	5	98.46	1	98.80	98.70	4	400	1.00%
2020/04/15	7	99.53	14	99.60	99.70	-7	392	-1.78%
2020/04/14	8	98.20	0	0.00	99.00	8	382	2.09%
2020/04/13	5	98.18	1	98.10	98.10	4	374	1.07%
2020/04/10	1	97.00	3	98.10	98.80	-2	371	-0.54%
2020/04/09	3.2	97.37	1	96.90	97.10	2.2	367	0.60%
2020/04/08	5	95.88	2	96.00	96.80	3	359	0.84%
2020/04/07	5	94.54	4	94.53	94.30	1	350	0.29%
2020/04/06	5	93.18	1	93.40	93.50	4	343	1.16%
2020/04/01	5	92.96	1	93.40	93.50	4	335	1.19%
2020/03/31	3	93.73	0	0.00	93.30	3	328	0.91%
2020/03/30	2	93.25	0	0.00	94.00	2	320	0.62%
2020/03/27	1	95.40	2	95.55	95.20	-1	315	-0.32%
2020/03/26	6.1	93.61	0	0.00	94.00	6.1	310	1.96%
2020/03/25	7	96.67	10	96.92	95.40	-3	306	-0.98%
2020/03/24	5	92.04	1	92.30	91.90	4	299	1.34%
2020/03/23	1	90.00	3	90.37	90.00	-2	298	-0.67%
2020/03/20	6.5	90.82	2	90.75	90.50	4.5	298	1.51%
2020/03/19	5	86.78	3	87.40	86.60	2	290	0.69%
2020/03/18	4	95.20	5	97.00	94.50	-1	274	-0.36%
2020/03/17	6	96.77	4	97.00	97.00	2	261	0.77%
2020/03/16	2	99.75	1	99.80	99.80	1	251	0.40%
2020/03/13	8	97.65	9	98.72	100.50	-1	251	-0.40%
2020/03/12	10	104.15	4	104.50	104.00	6	241	2.48%
2020/03/11	4.1	109.52	2	110.00	109.00	2.1	229	0.93%
2020/03/10	5.1	109.73	4	109.00	110.00	1.1	226	0.49%
2020/03/09	7	114.43	3.5	114.29	113.50	3.5	218	1.60%
2020/03/06	0	0.00	1	117.00	116.50	-1	210	-0.47%
2020/03/05	0	118.00	0	0.00	117.50	0	209	0.00%
2020/03/04	1	117.00	0	0.00	116.50	1	208	0.48%
2020/03/02	8	116.69	0.5	117.00	116.50	7.5	207	3.62%
2020/02/27	2	117.50	1	118.00	118.00	1	204	0.49%
2020/02/26	2	117.51	1	118.50	117.50	1	201	0.51%
2020/02/25	7	117.14	0	0.00	117.50	7	198	3.53%
2020/02/24	4	117.50	1	118.00	117.50	3	195	1.53%
2020/02/21	1.1	118.09	0	0.00	118.00	1.1	193	0.57%
2020/02/19	1	118.00	0	0.00	118.50	1	189	0.53%
2020/02/18	4	118.25	0	0.00	118.50	4	186	2.15%
2020/02/17	0	119.00	1	118.00	118.50	-1	186	-0.54%
2020/02/14	0	119.00	0	0.00	118.00	0	187	0.00%
2020/02/13	2	118.00	0	0.00	118.00	2	186	1.08%
2020/02/12	1	118.00	0	0.00	118.50	1	186	0.54%
2020/02/11	6	118.08	0	0.00	118.00	6	186	3.21%
2020/02/10	3.1	116.85	0	0.00	117.00	3.1	187	1.66%
2020/02/07	1	118.50	0	0.00	118.00	1	183	0.54%
2020/02/06	1	118.50	0	0.00	120.00	1	181	0.55%
2020/02/04	1	117.50	0	0.00	118.00	1	178	0.56%
2020/02/03	1.1	118.12	7	118.00	118.00	-5.9	175	-3.33%
2020/01/30	5	120.70	1	120.00	119.50	4	166	2.40%
2020/01/20	1	123.50	0	0.00	124.00	1	158	0.63%
2020/01/17	0	0.00	2	124.75	124.50	-2	157	-1.27%
2020/01/16	0.1	125.00	1	124.00	124.50	-0.9	156	-0.58%
2020/01/15	1	123.50	0	0.00	124.50	1	156	0.64%
2020/01/14	1	124.00	0	0.00	124.00	1	153	0.65%
2020/01/13	0	124.00	0	0.00	123.00	0	152	0.00%
2020/01/10	3	123.50	0	0.00	124.00	3	154	1.95%
2020/01/08	1	124.00	0	0.00	123.50	1	157	0.64%
2020/01/06	1	124.50	2	124.00	124.50	-1	156	-0.64%
2020/01/03	8	124.50	8	124.00	125.00	0	155	0.00%
2020/01/02	2	123.00	6	123.33	123.00	-4	154	-2.59%
2019/12/30	1	123.01	0	0.00	122.50	1	155	0.66%
2019/12/26	1	122.50	0	0.00	122.00	1	152	0.66%
2019/12/25	0	0.00	3	122.50	122.50	-3	153	-1.96%
2019/12/24	1	122.50	0	123.00	122.00	1	153	0.64%
2019/12/20	3	122.33	0	0.00	122.00	3	154	1.94%
2019/12/18	1.1	122.11	0	0.00	123.00	1.1	154	0.70%
2019/12/17	0	0.00	2.1	121.55	122.00	-2.1	153	-1.38%
2019/12/16	4.1	122.51	5	122.50	122.00	-0.9	151	-0.59%
2019/12/13	2	120.50	4	121.25	121.50	-2	149	-1.34%
2019/12/12	3	120.67	3	120.83	121.00	0	148	0.00%
2019/12/11	1	120.50	1	120.00	120.50	0	151	0.00%
2019/12/10	8	120.06	0.1	121.50	120.00	8	146	5.43%
2019/12/09	13	120.77	2	121.50	120.00	11	137	7.98%
2019/12/06	1.1	123.00	2	122.50	122.50	-0.9	130	-0.72%
2019/12/05	3	122.50	0	0.00	123.00	3	132	2.26%
2019/12/04	0	0.00	1	122.50	123.00	-1	132	-0.76%
2019/12/02	2	123.00	0	0.00	123.00	2	131	1.52%
2019/11/29	2	123.00	2	123.50	123.50	0	131	0.00%
2019/11/28	0	124.00	0	0.00	123.50	0	130	0.02%
2019/11/27	1	123.00	0	0.00	124.00	1	140	0.71%
2019/11/26	4	123.00	0	0.00	123.00	4	139	2.87%
2019/11/22	2	123.50	1	124.00	124.00	1	138	0.72%
2019/11/21	1	124.00	0	0.00	124.00	1	138	0.72%
2019/11/19	5	124.00	1	124.00	124.00	4	139	2.88%
2019/11/15	3	124.00	0	0.00	124.50	3	138	2.16%
2019/11/14	1	124.00	0	0.00	124.00	1	138	0.72%
2019/11/13	2	124.00	0	0.00	124.50	2	136	1.47%
2019/11/12	3	124.50	0	0.00	124.00	3	135	2.22%
2019/11/11	1	124.00	0	0.00	124.50	1	134	0.75%
2019/11/07	2	125.25	3	125.50	125.50	-1	129	-0.77%
2019/11/06	1	125.50	1	125.50	125.50	0	127	0.00%
2019/11/05	0	0.00	4	126.50	126.00	-4	127	-3.14%
2019/11/04	0	0.00	2.2	126.00	126.00	-2.2	127	-1.73%
2019/11/01	2	125.25	1	125.50	125.00	1	128	0.78%
2019/10/31	1	126.00	31	125.65	126.50	-30	131	-22.80%
2019/10/30	1	126.00	0	0.00	126.50	1	132	0.75%
2019/10/29	0	0.00	3	126.50	126.00	-3	132	-2.26%
2019/10/28	0	0.00	1	127.00	127.00	-1	135	-0.74%
2019/10/25	2	126.75	2	126.75	127.00	0	136	0.00%
2019/10/24	9	126.50	21	126.05	127.00	-12	137	-8.70%
2019/10/23	1	127.00	1	127.00	126.00	0	148	0.00%
2019/10/22	0	0.00	1	126.50	126.50	-1	150	-0.66%
2019/10/18	0	0.00	14	127.21	127.50	-14	153	-9.10%
2019/10/17	3	124.50	1	125.50	124.50	2	153	1.30%
2019/10/16	3	124.50	0	0.00	125.00	3	151	1.98%
2019/10/15	2	124.50	0	0.00	124.50	2	149	1.34%
2019/10/14	2	125.00	0.1	125.50	125.00	1.9	148	1.28%
2019/10/09	4	125.01	0	0.00	125.00	4	146	2.75%
2019/10/08	1	125.00	4	126.25	126.00	-3	146	-2.05%
2019/10/07	2	125.75	2	125.25	125.50	0	145	0.00%
2019/10/04	10	125.00	0	0.00	125.00	10	150	6.64%
2019/10/03	0	0.00	20	124.90	126.00	-20	156	-12.79%
2019/10/02	0	0.00	1	125.50	125.50	-1	158	-0.63%
2019/10/01	1	125.00	1	126.00	126.50	0	159	0.00%
2019/09/27	5	125.90	0	0.00	125.50	5	159	3.13%
2019/09/26	0	0.00	2.2	127.05	127.50	-2.2	160	-1.37%
2019/09/25	5	126.60	0	0.00	127.00	5	161	3.10%
2019/09/24	4	127.00	3	127.33	127.50	1	162	0.62%
2019/09/23	7	127.14	1	128.00	127.50	6	163	3.66%
2019/09/20	9	127.39	3	128.17	128.50	6	164	3.65%
2019/09/19	1	127.50	1	128.00	128.00	0	162	0.00%
2019/09/18	1	127.50	4	127.88	128.00	-3	163	-1.84%
2019/09/17	2	127.50	12	127.63	127.50	-10	162	-6.14%
2019/09/16	3	127.17	14	127.25	127.50	-11	166	-6.60%
2019/09/11	1	125.00	0	0.00	125.00	1	162	0.61%
2019/09/10	6	125.08	11	125.18	125.00	-5	162	-3.08%
2019/09/09	5.1	125.40	0.6	125.50	125.50	4.5	157	2.85%
2019/09/06	0	0.00	3	126.00	126.00	-3	155	-1.93%
2019/09/04	0	0.00	1	126.50	126.00	-1	156	-0.64%
2019/08/30	17	125.65	0	0.00	126.00	17	157	10.81%
2019/08/29	4.5	127.11	5	127.90	127.50	-0.5	148	-0.34%
2019/08/28	1	125.50	2	126.25	127.00	-1	148	-0.67%
2019/08/27	0	0.00	2	127.00	126.00	-2	147	-1.35%
2019/08/26	2	126.50	3	126.84	126.50	-1	150	-0.69%
2019/08/23	1	128.00	3	128.00	128.00	-2	150	-1.33%
2019/08/22	0	0.00	3	127.50	128.00	-3	155	-1.93%
2019/08/21	2.3	126.35	2	127.00	127.00	0.3	157	0.19%
2019/08/20	1	126.50	3	127.00	127.00	-2	158	-1.26%
2019/08/19	5	127.00	5	126.50	126.50	0	158	0.00%
2019/08/16	7	126.86	5	126.50	126.50	2	160	1.25%
2019/08/15	5	125.50	0	0.00	126.00	5	159	3.13%
2019/08/14	1	126.00	1	126.50	126.50	0	160	0.00%
2019/08/13	1	126.50	3	126.00	126.00	-2	162	-1.23%
2019/08/12	2	126.50	0	0.00	126.00	2	162	1.23%
2019/08/08	0	0.00	1	126.00	127.00	-1	161	-0.62%
2019/08/07	1	125.50	2	125.50	126.00	-1	161	-0.62%
2019/08/06	0	0.00	1	124.00	125.00	-1	165	-0.61%
2019/08/05	2	125.00	0	0.00	125.00	2	173	1.15%
2019/08/02	1	125.00	56	125.99	125.00	-55	176	-31.09%
2019/08/01	0	0.00	30	126.00	126.00	-30	173	-17.29%
2019/07/30	5	126.00	2	126.50	126.50	3	174	1.72%
2019/07/29	2	126.50	0	0.00	127.00	2	175	1.14%
2019/07/25	7	126.51	3	126.00	127.00	4	174	2.31%
2019/07/24	8	127.94	0	0.00	128.00	8	163	4.89%
2019/07/23	3	128.83	0	0.00	128.50	3	161	1.85%
2019/07/22	3	128.67	2	129.00	128.50	1	160	0.62%
2019/07/19	16	129.06	0	0.00	129.00	16	160	9.96%
2019/07/18	2	130.50	0	0.00	130.50	2	157	1.27%
2019/07/17	2	131.75	0	0.00	131.00	2	158	1.27%
2019/07/16	1	130.00	5	131.80	132.00	-4	157	-2.53%
2019/07/15	2.2	129.64	2	130.00	130.00	0.2	157	0.13%
2019/07/11	13	129.96	0	0.00	130.00	13	161	8.07%
2019/07/10	5	129.60	18	129.72	130.00	-13	161	-8.05%
2019/07/09	1	135.00	6	134.92	135.00	-5	157	-3.18%
2019/07/05	3	135.00	1	135.50	135.50	2	152	1.31%
2019/07/04	0	0.00	1	135.00	135.50	-1	153	-0.65%
2019/07/03	19	134.50	8	135.00	134.50	11	156	7.03%
2019/06/28	2	135.00	2	134.50	134.50	0	161	0.00%
2019/06/27	2	135.00	0	0.00	135.00	2	163	1.22%
2019/06/26	7	135.00	0	0.00	135.00	7	167	4.19%
2019/06/25	10	135.75	5	135.50	136.00	5	169	2.94%
2019/06/24	3	136.00	4	136.00	136.50	-1	169	-0.59%
2019/06/21	12	134.83	8	135.88	136.00	4	170	2.35%
2019/06/20	3	134.00	2	134.00	134.00	1	167	0.60%
2019/06/19	0	0.00	2	133.00	133.00	-2	170	-1.17%
2019/06/17	2	132.00	0	0.00	133.00	2	177	1.13%
2019/06/13	20	131.50	0	0.00	131.50	20	180	11.10%
2019/06/12	2	131.50	0	0.00	131.50	2	180	1.11%
2019/06/11	1	132.00	0	132.00	132.00	1	181	0.55%
2019/06/10	1	131.00	5	132.00	131.50	-4	181	-2.21%
2019/06/06	0	0.00	3	131.33	131.00	-3	182	-1.65%
2019/06/05	2	131.25	4	131.50	131.50	-2	182	-1.09%
2019/06/03	0	0.00	1	131.50	131.50	-1	182	-0.55%
2019/05/31	5	132.50	4	132.25	132.00	1	183	0.54%
2019/05/30	2	128.25	0	0.00	129.50	2	181	1.10%
2019/05/29	10.4	128.44	1	127.50	128.00	9.4	186	5.04%
2019/05/28	1	129.00	0	0.00	128.50	1	181	0.55%
2019/05/27	37	129.86	0	0.00	130.00	37	181	20.39%
2019/05/24	25	130.42	0	0.00	130.50	25	180	13.83%
2019/05/23	3	131.17	0	0.00	130.50	3	181	1.65%
2019/05/20	4	129.75	3	130.50	131.00	1	187	0.53%
2019/05/16	1	130.50	0	0.00	131.00	1	189	0.53%
2019/05/15	3	131.00	0	0.00	131.50	3	191	1.56%
2019/05/14	0.2	132.00	0	0.00	130.50	0.2	193	0.08%
2019/05/13	4	129.25	7.2	129.58	128.00	-3.2	193	-1.65%
2019/05/10	2	132.75	1	134.00	133.00	1	185	0.54%
2019/05/08	2	134.00	0	0.00	134.00	2	181	1.10%
2019/05/07	0.2	136.00	1	135.50	135.50	-0.8	179	-0.45%
2019/05/06	9	134.94	1	135.00	135.00	8	179	4.45%
2019/05/03	1	135.50	10	136.00	136.00	-9	177	-5.07%
2019/05/02	7	134.86	2	134.50	135.00	5	178	2.80%
2019/04/30	7	134.64	5	135.00	134.50	2	178	1.12%
2019/04/29	5	135.00	0	0.00	135.00	5	179	2.79%
2019/04/26	0	0.00	1	135.50	135.50	-1	179	-0.56%
2019/04/25	0	0.00	1	136.00	136.50	-1	179	-0.56%
2019/04/24	5	136.00	3	136.50	135.50	2	178	1.12%
2019/04/23	2	136.00	0	0.00	136.00	2	178	1.12%
2019/04/22	5	134.50	5	135.00	135.00	0	178	0.00%
2019/04/19	6	134.50	9	135.11	135.00	-3	178	-1.68%
2019/04/18	3	134.50	0	0.00	134.50	3	180	1.66%
2019/04/17	7	135.00	7	135.50	135.50	0	182	0.00%
2019/04/16	0	0.00	3	136.00	135.50	-3	181	-1.65%
2019/04/15	1.2	134.75	0	0.00	136.00	1.2	181	0.66%
2019/04/12	7	135.64	0	0.00	134.50	7	181	3.85%
2019/04/11	2	136.50	0	0.00	136.00	2	179	1.12%
2019/04/10	2	136.00	2	136.50	137.50	0	179	0.00%
2019/04/09	0.2	137.00	8	137.06	137.00	-7.8	181	-4.29%
2019/04/03	2	134.50	22	135.34	136.00	-20	176	-11.35%
2019/04/02	1	135.00	9	134.78	135.00	-8	172	-4.63%
2019/04/01	0	0.00	1	134.50	134.50	-1	172	-0.58%
2019/03/29	6	133.75	6	134.25	134.50	0	170	0.00%
2019/03/28	1	133.00	4	133.50	133.50	-3	167	-1.79%
2019/03/27	6.2	134.08	10.5	134.33	134.00	-4.3	165	-2.56%
2019/03/26	1	134.00	7	134.36	134.00	-6	166	-3.60%
2019/03/22	12	134.71	3	134.83	134.00	9	163	5.50%
2019/03/21	11	135.00	11	135.50	135.00	0	160	0.01%
2019/03/20	2	134.75	0	0.00	135.00	2	160	1.25%
2019/03/19	10	136.10	2	136.50	135.50	8	159	5.01%
2019/03/18	0	0.00	1	138.00	136.50	-1	158	-0.63%
2019/03/14	0	0.00	6	137.50	137.00	-6	158	-3.78%
2019/03/13	0	0.00	5	136.50	136.50	-5	158	-3.15%
2019/03/12	2	136.25	16	136.34	136.50	-14	159	-8.77%
2019/03/08	4	134.50	4	135.00	135.00	0	163	0.00%
2019/03/07	1	134.50	0	135.00	134.50	1	164	0.59%
2019/03/06	1	135.00	0	0.00	134.50	1	165	0.61%
2019/03/05	3	134.67	0	0.00	135.00	3	166	1.81%
2019/03/04	16.3	135.15	1	135.50	135.50	15.3	167	9.15%
2019/02/27	4	135.50	2	135.00	135.00	2	166	1.20%
2019/02/26	5	135.50	1	135.00	136.00	4	166	2.40%
2019/02/25	10	135.50	9	136.00	135.50	1	165	0.60%
2019/02/22	6	135.92	0	0.00	135.50	6	163	3.66%
2019/02/21	15	135.97	11	136.50	136.00	4	162	2.46%
2019/02/20	6	135.92	8	136.81	137.50	-2	160	-1.25%
2019/02/19	1	136.00	0	0.00	136.50	1	157	0.63%
2019/02/18	1	136.50	1	138.50	136.50	0	156	0.00%
2019/02/15	1	137.00	0	0.00	138.00	1	154	0.65%
2019/02/13	1	139.00	8	138.38	139.00	-7	152	-4.58%
2019/02/12	22	138.14	1	138.00	139.00	21	151	13.90%
2019/02/11	5	135.90	0	0.00	136.50	5	148	3.38%
2019/01/30	4	135.00	4	135.50	135.50	0	147	0.00%
2019/01/28	1	136.50	3	135.00	136.50	-2	148	-1.34%
2019/01/25	0.1	136.00	0	0.00	134.50	0.1	149	0.07%
2019/01/24	0.1	135.00	2	136.00	135.00	-1.9	149	-1.28%
2019/01/23	2	134.00	5	134.00	134.00	-3	152	-1.97%
2019/01/22	1	135.50	0	0.00	135.00	1	152	0.66%
2019/01/21	0	0.00	2	135.50	135.50	-2	152	-1.31%
2019/01/18	2	133.50	1	134.00	134.50	1	155	0.64%
2019/01/17	2	133.75	0	0.00	133.50	2	161	1.24%
2019/01/16	2	134.00	2	135.50	135.00	0	163	0.00%
2019/01/15	0	0.00	2	135.50	135.00	-2	165	-1.21%
2019/01/11	1.2	135.92	2	136.00	136.00	-0.8	191	-0.42%
2019/01/10	6	134.58	4	135.50	135.00	2	195	1.02%
2019/01/09	0	0.00	1	135.50	135.50	-1	197	-0.51%
2019/01/08	0	0.00	8	135.69	135.00	-8	195	-4.09%
2019/01/07	0	0.00	6	135.50	135.50	-6	197	-3.03%
2019/01/02	1	135.50	2	136.50	135.50	-1	218	-0.46%
2018/12/28	2	136.00	0	0.00	137.00	2	218	0.92%
2018/12/27	3	137.00	3	135.67	137.00	0	217	0.00%
2018/12/26	1	133.50	11	134.55	135.00	-10	219	-4.55%
2018/12/25	2	134.00	3	134.67	134.00	-1	219	-0.46%
2018/12/24	3.1	134.87	8	134.94	135.50	-4.9	220	-2.23%
2018/12/22	1	133.00	4	133.75	133.00	-3	219	-1.36%
2018/12/18	1	135.50	0	0.00	136.00	1	234	0.43%
2018/12/13	9	138.67	2	138.75	138.50	7	250	2.79%
2018/12/11	2	135.50	0	0.00	135.50	2	250	0.80%
2018/12/10	0	0.00	0.2	135.00	134.50	-0.2	253	-0.09%
2018/12/07	0	0.00	0.1	134.50	134.50	-0.1	255	-0.05%
2018/12/06	1	133.00	1	131.50	132.00	0	259	0.00%
2018/12/05	2	132.75	2	133.50	133.00	0	259	0.00%
2018/12/04	2	133.25	2.4	134.00	134.00	-0.4	265	-0.17%
2018/12/03	1	131.00	0	0.00	132.50	1	265	0.38%
2018/11/29	1	130.50	4	130.50	130.50	-3	268	-1.12%
2018/11/28	7	129.00	10	129.50	129.50	-3	267	-1.12%
2018/11/27	3	127.17	4	127.75	127.00	-1	268	-0.37%
2018/11/26	3	127.00	1	130.00	126.50	2	270	0.74%
2018/11/23	1	127.00	1	127.50	127.50	0	270	0.00%
2018/11/19	1	127.00	1	127.50	128.00	0	294	0.00%
2018/11/16	0	0.00	1	126.50	126.50	-1	296	-0.34%
2018/11/15	1.3	125.73	0	0.00	125.50	1.3	296	0.44%
2018/11/14	0	0.00	8	126.56	127.00	-8	296	-2.70%
2018/11/13	0	0.00	2	126.00	126.00	-2	296	-0.68%
2018/11/09	1	128.50	0	0.00	128.50	1	299	0.33%
2018/11/08	1	128.50	1	129.50	129.50	0	301	0.00%
2018/11/07	3.2	129.05	0	0.00	128.50	3.2	301	1.05%
2018/11/06	4	128.13	3	127.33	128.50	1	305	0.33%
2018/11/05	3	125.00	2	125.50	126.00	1	305	0.33%
2018/11/02	0.2	126.00	2	126.25	126.00	-1.8	304	-0.59%
2018/11/01	3	125.17	0	0.00	125.00	3	305	0.98%
2018/10/31	0	0.00	2	125.50	125.50	-2	304	-0.66%
2018/10/30	0.2	123.00	0	0.00	122.00	0.2	301	0.05%
2018/10/29	0.2	124.00	2	122.00	122.50	-1.8	301	-0.60%
2018/10/26	4	122.75	0	0.00	122.00	4	302	1.32%
2018/10/25	6	122.67	1	124.00	123.00	5	300	1.66%
2018/10/24	2	126.75	1	126.50	126.50	1	295	0.34%
2018/10/23	1	129.00	2	129.00	128.50	-1	293	-0.34%
2018/10/22	2.1	126.05	1	130.50	130.50	1.1	292	0.38%
2018/10/19	5	129.00	5.3	130.54	128.50	-0.3	290	-0.10%
2018/10/18	2.3	134.43	4	133.50	133.50	-1.7	271	-0.63%
2018/10/17	1	139.00	0	0.00	135.00	1	269	0.37%
2018/10/16	0.3	137.50	0	0.00	137.50	0.3	267	0.11%
2018/10/15	4	136.38	0	0.00	136.50	4	267	1.49%
2018/10/11	0	0.00	5	136.90	136.00	-5	313	-1.59%
2018/10/05	0	0.00	1	143.00	142.00	-1	307	-0.33%
2018/10/04	2	144.00	1	144.50	143.50	1	304	0.33%
2018/10/03	1	145.50	0	0.00	146.00	1	303	0.33%
2018/10/02	1	146.00	0	0.00	146.00	1	305	0.33%
2018/09/28	1	146.00	1	145.50	145.50	0	306	0.00%
2018/09/27	1	145.00	1	147.00	147.00	0	307	0.00%
2018/09/26	1	147.00	3	147.00	146.00	-2	309	-0.65%
2018/09/25	1	148.50	4	149.37	149.00	-3	315	-0.96%
2018/09/21	1	146.50	4	147.38	148.00	-3	308	-0.97%
2018/09/20	0	0.00	2	145.25	145.00	-2	301	-0.66%
2018/09/19	3	145.33	1	146.00	145.00	2	304	0.66%
2018/09/17	1	142.50	1	144.50	144.50	0	300	0.00%
2018/09/14	6	143.92	3	144.33	144.00	3	302	0.99%
2018/09/13	0.2	144.50	3	144.67	144.50	-2.9	302	-0.94%
2018/09/12	1	140.50	1.1	141.23	143.50	-0.1	301	-0.03%
2018/09/11	1.5	140.82	0	0.00	140.50	1.5	300	0.49%
2018/09/10	4	138.00	1	138.00	138.00	3	303	0.99%
2018/09/07	2.2	140.86	1	141.00	141.00	1.2	315	0.38%
2018/09/05	1	140.50	0	0.00	139.00	1	361	0.28%
2018/09/04	0.1	142.00	0	0.00	140.50	0.1	373	0.04%
2018/09/03	2	142.50	0	0.00	141.00	2	375	0.53%
2018/08/31	0	0.00	3	142.83	143.50	-3	378	-0.79%
2018/08/30	3	140.67	1	141.00	140.50	2	380	0.53%
2018/08/29	0	0.00	1	140.00	142.00	-1	380	-0.26%
2018/08/28	0	0.00	2	137.75	138.50	-2	379	-0.53%
2018/08/27	10	135.60	5	136.70	137.50	5	378	1.32%
2018/08/24	3	139.50	0	0.00	139.50	3	371	0.81%
2018/08/23	1	142.00	0	0.00	142.00	1	373	0.27%
2018/08/22	0	0.00	0.3	143.00	142.00	-0.3	378	-0.08%
2018/08/21	0.1	143.50	0	0.00	143.00	0.1	385	0.03%
2018/08/20	1	143.00	0	0.00	142.50	1	396	0.25%
2018/08/17	2	143.50	6	142.50	143.00	-4	397	-1.01%
2018/08/16	1.1	141.64	1	142.50	142.50	0.1	400	0.02%
2018/08/15	1	144.00	0	0.00	145.00	1	403	0.25%
2018/08/14	10	145.50	0	0.00	144.50	10	409	2.44%
2018/08/13	1	144.00	16	144.19	144.00	-15	421	-3.56%
2018/08/10	10	147.45	3	147.17	147.00	7	424	1.65%
2018/08/09	0	0.00	1	145.50	146.00	-1	438	-0.23%
2018/08/08	0.1	146.00	0	0.00	146.00	0.1	463	0.02%
2018/08/07	0.1	146.00	0	0.00	145.50	0.1	481	0.02%
2018/08/06	1	146.50	0.3	147.00	147.00	0.7	505	0.15%
2018/08/02	0	0.00	2	147.50	147.00	-2	557	-0.36%
2018/08/01	1	146.00	2	146.50	147.50	-1	566	-0.18%
2018/07/31	1	146.00	0	0.00	145.50	1	572	0.17%
2018/07/30	2	147.25	0	0.00	147.00	2	576	0.35%
2018/07/27	0	0.00	0.1	146.50	146.50	-0.1	583	-0.02%
2018/07/25	2	146.25	2	146.76	147.00	0	592	-0.01%
2018/07/24	0	0.00	10	146.00	146.00	-10	592	-1.69%
2018/07/23	2	145.00	1	145.50	145.50	1	600	0.17%
2018/07/19	2	145.51	1	145.00	145.00	1	616	0.17%
2018/07/18	4	148.88	3	149.00	149.00	1	620	0.16%
2018/07/17	1.3	147.86	2	148.75	149.00	-0.7	583	-0.12%
2018/07/16	4	148.00	0	0.00	148.00	4	587	0.68%
2018/07/13	2.1	148.50	1	148.00	148.00	1.1	593	0.18%
2018/07/12	1.3	147.35	3	148.50	148.00	-1.7	610	-0.28%
2018/07/11	2	147.50	2	147.75	147.00	0	628	0.00%
2018/07/10	1	146.50	1	147.00	148.00	0	641	0.00%
2018/07/09	0	0.00	0	146.50	146.00	0	669	0.00%
2018/07/06	3	146.33	2	145.00	144.50	1	677	0.15%
2018/07/05	2	148.25	2	147.75	148.00	0	684	0.00%
2018/07/04	2	149.25	6	150.25	149.50	-4	689	-0.58%
2018/07/03	4	150.88	4	150.63	150.00	0	695	0.00%
2018/07/02	1	149.00	3	149.67	149.50	-2	696	-0.29%
2018/06/29	1	147.00	5	148.70	149.00	-4	704	-0.57%
2018/06/28	4	147.63	0	0.00	147.00	4	700	0.57%
2018/06/27	2	148.00	3	147.67	147.50	-1	699	-0.14%
2018/06/25	5	146.00	13	148.08	148.00	-8	710	-1.13%
2018/06/22	1	145.00	0	0.00	145.50	1	719	0.14%
2018/06/20	1.1	146.18	1	146.50	147.00	0.1	743	0.01%
2018/06/19	1	145.50	1	147.50	147.50	0	750	0.00%
2018/06/15	5	146.40	13	146.77	146.50	-8	753	-1.06%
2018/06/14	42	147.17	19	146.97	144.00	23	750	3.07%
2018/06/13	13	153.23	4	153.25	152.50	9	733	1.23%
2018/06/12	15	155.03	8	156.06	156.50	7	779	0.90%
2018/06/11	1.2	154.09	1	154.50	154.50	0.2	775	0.03%
2018/06/08	4	154.25	5	153.10	153.00	-1	783	-0.13%
2018/06/07	2	154.50	3	154.33	154.50	-1	790	-0.13%
2018/06/06	12	153.46	0	0.00	153.00	12	800	1.50%
2018/06/05	1	153.00	1	153.00	153.00	0	834	0.00%
2018/06/01	1	154.00	8	154.00	153.50	-7	867	-0.81%
2018/05/31	9	154.39	6	154.00	155.50	3	874	0.34%
2018/05/30	8	153.75	93	153.35	154.00	-85	884	-9.61%
2018/05/29	2	153.50	117	153.66	154.50	-115	898	-12.79%	大賣/鉅額交易
2018/05/28	11	155.55	51	155.75	155.00	-40	917	-4.36%
2018/05/24	2	159.00	2	159.00	159.00	0	937	0.00%
2018/05/23	1	158.50	1	158.00	158.50	0	986	0.00%
2018/05/22	0	0.00	4	161.00	160.50	-4	1,041	-0.38%
2018/05/21	6	161.25	4	162.50	161.00	2	1,064	0.19%
2018/05/18	9	161.50	7	162.71	160.50	2	1,070	0.19%
2018/05/17	29	165.33	17	164.00	163.50	12	1,087	1.10%
2018/05/16	17	161.82	16	161.22	163.50	1	1,083	0.09%
2018/05/15	2	160.75	23	160.48	161.00	-21	1,083	-1.94%
2018/05/14	6	159.50	9	159.39	160.50	-3	1,113	-0.27%
2018/05/11	24	157.98	29	158.95	160.00	-5	1,109	-0.45%
2018/05/10	1	153.00	17	152.56	153.00	-16	1,096	-1.46%
2018/05/09	7.1	152.72	4	152.50	152.50	3.1	1,103	0.28%
2018/05/08	6	153.67	4	154.50	153.00	2	1,115	0.18%
2018/05/07	2	152.50	0	0.00	153.00	2	1,131	0.18%
2018/05/04	5	153.60	1	153.00	153.00	4	1,144	0.35%
2018/05/03	2	155.50	2	157.50	155.50	0	1,200	0.00%
2018/05/02	0.2	157.50	2	157.50	158.00	-1.8	1,215	-0.15%
2018/04/30	1	156.00	7	156.50	157.00	-6	1,226	-0.49%
2018/04/27	1	157.50	1.7	155.80	155.50	-0.7	1,264	-0.05%
2018/04/26	4	156.13	1	154.00	155.50	3	1,302	0.23%
2018/04/25	2	153.25	11	153.45	154.00	-9	1,309	-0.69%
2018/04/24	0	0.00	1	153.50	154.00	-1	1,310	-0.08%
2018/04/23	5	154.00	3	154.33	155.00	2	1,302	0.15%
2018/04/20	3	155.17	10	155.00	155.50	-7	1,292	-0.54%
2018/04/19	1	153.50	10	153.55	154.00	-9	1,292	-0.70%
2018/04/18	19	152.32	14	152.00	152.00	5	1,290	0.39%
2018/04/17	9	155.67	6	155.00	154.00	3	1,277	0.23%
2018/04/16	13	162.19	4	161.00	159.50	9	1,279	0.70%
2018/04/13	5.2	159.19	6	159.67	160.00	-0.8	1,271	-0.06%
2018/04/12	3	157.50	2	156.50	156.50	1	1,250	0.08%
2018/04/11	24	156.63	6	157.75	156.50	18	1,248	1.44%
2018/04/10	6	154.58	6	156.25	157.00	0	1,244	0.00%
2018/04/09	1	153.00	5	154.50	155.00	-4	1,242	-0.32%
2018/04/03	3	155.00	0	0.00	155.00	3	1,241	0.24%
2018/04/02	2	156.00	15	156.17	157.50	-13	1,239	-1.05%
2018/03/31	1	153.50	0	0.00	153.50	1	1,233	0.08%
2018/03/30	9	153.56	0	0.00	153.00	9	1,244	0.72%
2018/03/29	4	151.75	15	152.00	152.00	-11	1,243	-0.88%
2018/03/28	10	153.90	7	154.00	153.50	3	1,238	0.24%
2018/03/27	14	154.75	4	154.75	155.50	10	1,232	0.81%
2018/03/26	1	152.50	8	152.50	152.00	-7	1,219	-0.57%
2018/03/23	6.1	151.51	5	151.90	152.50	1.1	1,214	0.09%
2018/03/22	8	156.19	6	156.00	155.00	2	1,201	0.17%
2018/03/21	3	157.17	1	157.50	157.00	2	1,194	0.17%
2018/03/20	7.1	156.43	7	156.43	157.00	0.1	1,191	0.00%
2018/03/19	229	161.37	11	160.09	158.50	218	1,185	18.39%	大買/鉅額交易
2018/03/16	39.3	158.62	50	159.15	160.00	-10.7	1,165	-0.92%
2018/03/15	7.2	154.51	7	154.64	155.50	0.2	1,108	0.01%
2018/03/14	10	152.70	2.1	152.81	153.00	7.9	1,102	0.72%
2018/03/13	0	0.00	2.6	154.12	154.50	-2.6	1,094	-0.24%
2018/03/12	20	155.65	18	155.72	154.50	2	1,092	0.18%
2018/03/09	12	154.83	47	154.34	154.00	-35	1,083	-3.23%
2018/03/08	6	149.92	11	151.36	152.00	-5	1,049	-0.48%
2018/03/07	48	149.88	2.1	147.73	146.50	46	1,023	4.49%
2018/03/06	6	147.67	7	148.86	148.50	-1	1,023	-0.10%
2018/03/05	9	146.72	3	147.17	146.00	6	1,037	0.58%
2018/03/02	22.1	150.93	20	151.08	149.00	2.1	1,026	0.20%
2018/03/01	8	150.19	60.1	150.58	152.50	-52.1	1,012	-5.15%
2018/02/27	34	150.87	7	149.36	148.50	27	994	2.71%
2018/02/26	12	149.08	9	149.61	150.00	3	983	0.31%
2018/02/23	36.2	150.85	25	152.02	149.00	11.2	968	1.16%
2018/02/22	59	148.22	36	147.07	149.50	23	924	2.49%
2018/02/21	7.3	141.45	18	140.50	144.00	-10.7	868	-1.24%
2018/02/12	6	136.33	5	137.50	136.00	1	842	0.12%
2018/02/09	9	135.11	3	136.17	136.50	6	828	0.72%
2018/02/08	8	137.56	3	138.33	138.00	5	806	0.62%
2018/02/07	6	137.92	47	138.45	138.00	-41	804	-5.09%
2018/02/06	30	134.02	21	135.69	135.50	9	791	1.14%
2018/02/05	14	138.61	5	139.50	140.00	9	763	1.18%
2018/02/02	13	143.77	18	144.14	141.50	-5	752	-0.66%
2018/02/01	1	143.00	3	143.00	142.50	-2	726	-0.28%
2018/01/31	16	141.66	8	141.50	142.50	8	713	1.12%
2018/01/30	11.8	142.58	16	143.09	142.50	-4.2	699	-0.60%
2018/01/29	10	143.80	7	142.86	142.00	3	682	0.44%
2018/01/26	67	142.42	56	142.12	143.50	11	669	1.64%
2018/01/25	7	139.07	2	139.25	139.00	5	609	0.82%
2018/01/24	10.2	138.78	8	137.94	138.00	2.2	592	0.37%
2018/01/23	44	140.20	47.4	138.69	138.50	-3.4	578	-0.59%
2018/01/22	29	136.98	18	136.50	137.50	11	545	2.02%
2018/01/19	6	130.25	8	130.63	131.00	-2	510	-0.39%
2018/01/18	10	129.05	3	129.67	129.50	7	501	1.40%
2018/01/17	4	127.00	8	127.50	127.50	-4	502	-0.80%
2018/01/16	0	0.00	3	127.50	127.50	-3	503	-0.60%
2018/01/15	5	127.80	6	127.42	127.50	-1	508	-0.20%
2018/01/12	4	129.63	1	129.00	130.00	3	507	0.59%
2018/01/11	4	128.88	2	129.00	129.50	2	508	0.39%
2018/01/10	10	129.40	13	130.00	129.00	-3	510	-0.59%
2018/01/09	2	128.25	1	128.00	128.00	1	506	0.20%
2018/01/08	3	128.00	4.1	128.01	128.50	-1.1	509	-0.21%
2018/01/05	4	128.00	5	128.00	128.00	-1	510	-0.20%
2018/01/04	4	127.50	0	0.00	127.50	4	516	0.77%
2018/01/03	1	127.00	0	0.00	127.50	1	541	0.18%
2018/01/02	8	126.44	5	127.80	127.50	3	558	0.54%