博智 (8155)-富邦-建國券商分點個股進出

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

博智

(8155)

可現股當沖

股價
140.0
漲跌
▲0.5
漲幅
+0.36%
成交量
261張
產業
上櫃電子零組件類股
437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

博智 (8155)籌碼相關－富邦-建國券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國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
2024/05/02	0.5	139.61	0	0.00	139.50	0.5	1,034	0.04%
2024/04/29	0	0.00	4.4	145.05	144.00	-4.4	1,057	-0.42%
2024/04/26	0.5	142.10	0	0.00	142.00	0.5	1,091	0.04%
2024/04/25	0.1	140.50	1	142.00	139.50	-0.9	1,104	-0.08%
2024/04/24	26	143.98	1	144.49	143.50	25	1,109	2.25%
2024/04/23	82.1	139.88	1	138.04	141.00	81	1,107	7.32%
2024/04/22	1	141.00	0	137.00	134.50	1	1,107	0.09%
2024/04/19	2	141.50	0	0.00	141.50	2	1,101	0.18%
2024/04/18	4	152.00	14.3	152.96	150.00	-10.3	1,078	-0.95%
2024/04/17	3	159.33	1	159.50	158.00	2	1,062	0.19%
2024/04/16	1.1	157.32	2	155.50	155.50	-0.9	1,006	-0.09%
2024/04/15	15	164.50	15	158.00	157.50	0	970	0.00%
2024/04/12	1.6	160.00	1.2	157.92	158.00	0.4	927	0.05%
2024/04/11	13	163.38	3.6	163.56	160.00	9.5	907	1.04%
2024/04/10	0.1	155.00	6	154.99	157.00	-6	854	-0.70%
2024/04/09	0.1	146.50	6	156.00	157.00	-6	830	-0.72%
2024/04/08	2	148.46	2.1	149.43	148.50	-0.1	787	-0.01%
2024/04/03	1	143.00	13	141.73	141.50	-12	758	-1.58%
2024/03/29	1.1	142.41	3	140.00	140.00	-1.9	769	-0.25%
2024/03/28	1	143.50	9	146.22	143.00	-8	762	-1.05%
2024/03/27	4	146.13	3.2	145.00	144.00	0.8	760	0.11%
2024/03/26	25	150.88	7.3	148.59	146.00	17.8	764	2.32%
2024/03/25	0	0.00	2	144.50	143.00	-2	707	-0.28%
2024/03/22	2	145.50	0.2	144.00	144.00	1.8	707	0.25%
2024/03/20	4	140.75	2.5	140.73	140.00	1.6	718	0.22%
2024/03/19	0	0.00	3.3	139.44	143.00	-3.3	725	-0.45%
2024/03/18	3.1	130.48	0	0.00	130.00	3.1	718	0.43%
2024/03/15	2	133.00	0.3	134.00	133.00	1.7	739	0.23%
2024/03/13	0	0.00	1.1	133.63	133.00	-1.1	850	-0.12%
2024/03/12	1	135.00	0.4	139.00	136.00	0.6	1,024	0.06%
2024/03/11	1.1	137.18	0.1	139.00	138.00	1	1,053	0.09%
2024/03/08	1.3	138.35	0	0.00	137.00	1.3	1,092	0.12%
2024/03/06	1	146.00	0	0.00	146.00	1	1,196	0.08%
2024/03/05	0	0.00	1	146.50	145.50	-1	1,261	-0.08%
2024/03/04	1	144.50	2	145.00	144.50	-1	1,287	-0.08%
2024/03/01	0	0.00	1	144.00	144.00	-1	1,285	-0.08%
2024/02/29	0.2	144.00	0	0.00	144.50	0.2	1,287	0.02%
2024/02/27	3.3	142.13	0	0.00	142.50	3.3	1,291	0.26%
2024/02/23	0.4	147.00	0	0.00	146.00	0.4	1,288	0.03%
2024/02/22	0.1	147.37	2	146.00	146.50	-1.9	1,284	-0.15%
2024/02/21	3.4	148.88	1	146.50	146.50	2.4	1,282	0.19%
2024/02/19	1	153.00	1	152.00	152.00	0	1,285	0.00%
2024/02/16	2	153.00	4	152.25	153.50	-2	1,285	-0.16%
2024/02/15	2	143.00	6	144.75	143.50	-4	1,250	-0.32%
2024/02/05	1	145.50	0	0.00	145.00	1	1,244	0.08%
2024/02/02	3	147.50	1	148.50	147.50	2	1,253	0.16%
2024/02/01	0	0.00	1	147.50	148.00	-1	1,257	-0.08%
2024/01/31	5	151.90	0	0.00	149.00	5	1,258	0.40%
2024/01/30	1	149.50	1	149.50	149.00	0	1,253	0.00%
2024/01/29	1.1	145.64	2	145.00	146.50	-0.9	1,246	-0.07%
2024/01/26	3	146.00	0	0.00	146.50	3	1,240	0.24%
2024/01/25	4	146.25	1	146.50	146.00	3	1,244	0.24%
2024/01/24	4.1	149.12	1	148.50	149.00	3.1	1,238	0.25%
2024/01/23	4	150.25	6	150.00	150.00	-2	1,233	-0.16%
2024/01/22	6	156.17	2	160.00	155.00	4	1,216	0.33%
2024/01/19	6	153.75	3	155.17	155.50	3	1,181	0.25%
2024/01/18	4	149.25	0	0.00	148.50	4	1,171	0.34%
2024/01/17	0	0.00	1	155.50	155.50	-1	1,167	-0.09%
2024/01/16	3	158.83	7	158.79	157.50	-4	1,167	-0.34%
2024/01/11	3	155.83	3	155.33	155.00	0	1,175	0.00%
2024/01/05	0	0.00	0.2	150.00	149.50	-0.2	1,187	-0.02%
2024/01/04	1	149.03	0	0.00	149.00	1	1,199	0.09%
2024/01/03	0.1	151.71	0	0.00	152.00	0.1	1,220	0.01%
2023/12/28	1	154.00	0	0.00	154.50	1	1,254	0.08%
2023/12/27	2	154.75	2	154.00	153.50	0	1,258	0.00%
2023/12/26	0	0.00	16	154.50	154.50	-16	1,293	-1.24%
2023/12/25	0	0.00	4	156.50	155.50	-4	1,302	-0.31%
2023/12/22	3	157.50	2	160.00	156.00	1	1,310	0.08%
2023/12/21	0.3	162.00	0.1	160.50	160.50	0.2	1,316	0.01%
2023/12/20	1	157.50	1	157.50	157.00	0	1,335	0.00%
2023/12/19	1	157.00	0	0.00	157.00	1	1,342	0.07%
2023/12/18	2	160.00	0	0.00	158.00	2	1,347	0.15%
2023/12/15	0	0.00	2	163.00	162.50	-2	1,369	-0.15%
2023/12/14	17.1	167.80	23	163.72	163.50	-5.9	1,421	-0.42%
2023/12/13	1	164.00	2	166.00	166.50	-1	1,461	-0.07%
2023/12/12	2	165.25	3	165.17	165.50	-1	1,518	-0.07%
2023/12/11	3	161.99	4.2	163.07	161.00	-1.1	1,577	-0.07%
2023/12/08	16.4	164.28	14	163.71	161.50	2.4	1,628	0.14%
2023/12/07	15.2	166.01	18.2	165.21	164.00	-3	1,578	-0.19%
2023/12/06	3	154.83	24.2	156.05	156.00	-21.2	1,448	-1.46%
2023/12/05	22	152.52	0	0.00	153.00	22	1,415	1.55%
2023/12/04	8	157.88	31.1	157.32	157.50	-23.1	1,386	-1.67%
2023/12/01	5.7	151.77	13	155.31	151.00	-7.3	1,327	-0.55%
2023/11/30	7	150.21	24	150.02	150.50	-17	1,300	-1.31%
2023/11/29	9	143.11	12	142.84	144.50	-3	1,287	-0.23%
2023/11/28	56	134.48	1	135.00	134.50	55	1,268	4.34%
2023/11/24	0	0.00	2	136.50	133.50	-2	1,285	-0.16%
2023/11/21	0.1	137.00	1	137.00	136.50	-1	1,300	-0.07%
2023/11/20	2	136.50	1	135.50	135.50	1	1,302	0.08%
2023/11/17	1	134.50	2	135.00	135.00	-1	1,301	-0.08%
2023/11/16	2	131.50	0	0.00	130.50	2	1,299	0.15%
2023/11/15	0.1	133.50	3	134.00	133.50	-3	1,299	-0.23%
2023/11/14	0.1	133.00	0	0.00	131.50	0.1	1,323	0.00%
2023/11/10	1	134.00	0	134.50	134.00	1	1,358	0.07%
2023/11/09	2	132.50	6	135.00	136.50	-4	1,362	-0.29%
2023/11/07	1.1	132.98	1	133.00	133.00	0.1	1,392	0.00%
2023/11/06	10	130.05	10	130.50	131.50	0	1,480	0.00%
2023/11/03	2	127.75	0	0.00	129.00	2	1,546	0.13%
2023/11/01	3	122.00	0	0.00	122.00	3	1,642	0.18%
2023/10/31	1.1	125.07	7.7	123.14	122.50	-6.6	1,660	-0.40%
2023/10/30	0.1	127.50	0	0.00	128.50	0.1	1,689	0.00%
2023/10/27	10	127.50	10	125.50	125.50	0	1,712	0.00%
2023/10/26	2	126.50	0	128.00	126.50	2	1,760	0.11%
2023/10/25	0.1	132.00	4	130.63	131.00	-3.9	1,791	-0.22%
2023/10/23	11	129.55	11	130.59	130.00	0	1,865	0.00%
2023/10/20	4	128.50	6	126.92	129.50	-2	1,926	-0.10%
2023/10/19	11	131.50	8	132.38	132.00	3	1,949	0.15%
2023/10/18	3	131.50	1	131.00	131.50	2	1,997	0.10%
2023/10/17	0	137.50	10	137.00	135.00	-10	2,052	-0.49%
2023/10/16	1	135.50	1	135.50	135.50	0	2,129	0.00%
2023/10/12	14	139.29	6	140.00	141.00	8	2,347	0.34%
2023/10/11	1	139.00	0	0.00	139.00	1	2,475	0.04%
2023/10/06	8	144.75	0	0.00	142.50	8	2,742	0.29%
2023/10/05	2	151.75	4.1	150.75	150.00	-2.1	2,819	-0.07%
2023/10/04	4	151.63	1	151.50	152.00	3	2,897	0.10%
2023/10/03	1	156.00	1	155.50	154.50	0	2,904	0.00%
2023/10/02	3.1	155.54	6.1	158.09	156.50	-3.1	2,899	-0.11%
2023/09/28	0	0.00	1	151.50	151.00	-1	2,876	-0.03%
2023/09/27	2.1	152.99	0	0.00	153.00	2.1	2,881	0.07%
2023/09/26	2	155.00	2	153.50	152.50	0	2,897	0.00%
2023/09/25	4	156.38	7	156.22	156.50	-3	2,898	-0.10%
2023/09/22	4	151.00	6	150.33	152.00	-2	2,872	-0.07%
2023/09/21	4	150.50	21.1	150.28	150.00	-17.1	2,870	-0.60%
2023/09/20	7.1	153.27	33	151.44	152.00	-26	2,865	-0.91%
2023/09/19	32	158.11	16	156.06	154.50	16	2,847	0.56%
2023/09/18	40	160.26	4.1	159.36	158.50	35.9	2,789	1.29%
2023/09/15	9	155.83	10	156.15	156.50	-1	2,726	-0.04%
2023/09/14	10	152.81	15	154.87	154.50	-5	2,672	-0.19%
2023/09/13	14.1	140.64	26	143.79	148.50	-11.9	2,593	-0.46%
2023/09/12	10	139.45	100	135.41	135.00	-90	2,543	-3.54%
2023/09/11	94	146.84	0	0.00	143.00	94	2,525	3.72%
2023/09/08	0	0.00	1	143.00	141.50	-1	2,490	-0.04%
2023/09/07	0	0.00	1	143.00	143.50	-1	2,503	-0.04%
2023/09/06	0	146.00	8.1	145.01	145.00	-8.1	2,526	-0.32%
2023/09/05	3	147.00	4	146.50	146.50	-1	2,542	-0.04%
2023/09/04	12.1	145.75	13	144.77	146.00	-0.9	2,561	-0.04%
2023/09/01	1	138.00	1	140.00	137.50	0	2,547	0.00%
2023/08/31	2	134.75	1.1	137.50	137.50	1	2,595	0.04%
2023/08/30	1	135.00	2.1	134.54	135.00	-1.1	2,636	-0.04%
2023/08/29	10	133.50	11	131.64	131.50	-1	2,657	-0.04%
2023/08/28	6	133.58	1	133.00	132.50	5	2,671	0.19%
2023/08/24	0	0.00	6	140.25	139.00	-6	2,724	-0.22%
2023/08/23	5	139.00	0	0.00	138.50	5	2,745	0.18%
2023/08/22	11	142.45	13	138.00	138.00	-2	2,797	-0.07%
2023/08/21	1	140.50	0	0.00	140.00	1	2,875	0.03%
2023/08/18	20	143.93	15.1	141.51	142.00	4.9	2,881	0.17%
2023/08/17	17	140.47	16.1	142.53	145.50	0.9	2,880	0.03%
2023/08/16	6	140.08	0	0.00	139.50	6	2,871	0.21%
2023/08/15	12	139.42	12	140.46	140.00	0	2,890	0.00%
2023/08/14	10	133.70	10	134.70	135.00	0	2,895	0.00%
2023/08/11	1	143.50	1	140.00	140.00	0	2,895	0.00%
2023/08/10	21	143.64	23	144.85	140.50	-2	2,893	-0.07%
2023/08/09	20.2	150.26	15	152.23	155.00	5.2	2,820	0.18%
2023/08/08	8.4	148.86	4	150.38	151.00	4.4	2,758	0.16%
2023/08/07	6	149.58	3	147.83	154.00	3	2,715	0.11%
2023/08/04	5.1	142.67	3	145.78	144.50	2.1	2,672	0.08%
2023/08/02	5.1	150.74	7	149.36	146.00	-1.9	2,662	-0.07%
2023/08/01	3	155.50	4	157.38	154.50	-1	2,636	-0.04%
2023/07/31	7.1	157.72	5	156.30	155.00	2.1	2,639	0.08%
2023/07/28	1	154.50	10	155.20	154.50	-9	2,620	-0.34%
2023/07/27	6.2	160.50	3	160.00	158.50	3.2	2,610	0.12%
2023/07/26	3	171.02	3	171.00	171.00	0	2,591	0.00%
2023/07/25	18.1	176.98	19	178.05	171.50	-0.9	2,591	-0.03%
2023/07/24	13	177.42	6	176.50	176.00	7	2,559	0.27%
2023/07/21	13.1	175.35	13.2	176.73	179.00	-0.1	2,546	0.00%
2023/07/20	8	181.25	5	181.10	178.00	3	2,542	0.12%
2023/07/19	21	184.05	17	183.62	180.00	4	2,490	0.16%
2023/07/18	18.2	181.55	10	182.45	183.00	8.2	2,465	0.33%
2023/07/17	4	179.50	14.1	181.00	175.00	-10.1	2,353	-0.43%
2023/07/14	48.4	185.60	45	186.94	186.50	3.4	2,360	0.14%
2023/07/13	48	179.60	71.2	181.12	180.50	-23.2	2,367	-0.98%
2023/07/12	29	163.10	65	166.29	172.00	-36	2,106	-1.71%
2023/07/11	16.3	153.66	25.2	153.76	156.50	-8.9	2,044	-0.44%
2023/07/10	4.3	146.81	4	146.00	146.00	0.3	1,985	0.02%
2023/07/07	3	143.83	3	143.83	143.00	0	2,019	0.00%
2023/07/06	6	148.67	8	146.44	143.50	-2	2,076	-0.10%
2023/07/05	6.1	143.00	3	145.33	146.00	3.1	2,066	0.15%
2023/07/04	1	143.00	8	144.25	143.00	-7	2,058	-0.34%
2023/07/03	3	141.50	1	141.50	141.50	2	2,041	0.10%
2023/06/30	0	0.00	1	137.50	138.50	-1	2,074	-0.05%
2023/06/29	0	0.00	3	139.67	138.00	-3	2,087	-0.14%
2023/06/28	6	139.75	11	139.50	139.50	-5	2,104	-0.24%
2023/06/27	2.1	138.74	5	138.70	137.50	-2.9	2,126	-0.14%
2023/06/26	5	135.30	0	0.00	136.50	5	2,174	0.23%
2023/06/21	13	136.38	0	0.00	136.50	13	2,240	0.58%
2023/06/20	6	136.42	2	135.04	137.00	4	2,290	0.17%
2023/06/19	3	140.50	1	140.01	140.00	2	2,360	0.08%
2023/06/16	9	139.94	3	140.67	139.00	6	2,354	0.25%
2023/06/15	4	142.75	1	143.50	143.50	3	2,336	0.13%
2023/06/14	3	144.50	0	0.00	145.00	3	2,343	0.13%
2023/06/13	2	148.00	0	0.00	147.00	2	2,345	0.09%
2023/06/12	5	147.21	4	147.25	146.50	1	2,340	0.04%
2023/06/09	0	0.00	4	156.25	156.00	-4	2,323	-0.17%
2023/06/08	51	154.34	0	0.00	151.00	51	2,323	2.20%
2023/06/07	77	155.88	15.2	156.37	156.00	61.8	2,360	2.62%
2023/06/06	207.1	152.85	12	151.54	152.50	195.1	2,422	8.05%	大買/鉅額交易
2023/06/05	32	146.39	11	150.32	151.00	21	2,366	0.89%
2023/06/02	15.2	144.09	5	147.20	144.50	10.2	2,324	0.44%
2023/06/01	19.1	143.22	1	143.00	143.00	18.1	2,308	0.78%
2023/05/31	53	147.92	11	147.05	147.00	42	2,296	1.83%
2023/05/30	127	147.90	3	146.00	146.50	124	2,280	5.44%	大買/鉅額交易
2023/05/29	92	155.41	0.1	157.50	152.50	91.9	2,243	4.10%
2023/05/26	10	159.25	2.1	161.42	155.50	7.9	2,234	0.35%
2023/05/25	16	159.94	32	162.45	163.00	-16	2,200	-0.73%
2023/05/24	1	150.50	4	149.88	149.50	-3	2,123	-0.14%
2023/05/23	3.1	145.14	18	146.81	149.50	-14.9	2,119	-0.70%
2023/05/22	11	141.27	10	142.95	143.50	1	2,099	0.05%
2023/05/19	3.1	139.16	4	138.13	138.00	-0.9	2,097	-0.04%
2023/05/18	2	133.75	1	135.50	133.50	1	2,079	0.05%
2023/05/17	1	128.50	4	129.25	131.50	-3	2,071	-0.14%
2023/05/16	15	135.47	1.2	131.58	131.00	13.8	2,058	0.67%
2023/05/15	6	134.33	0	0.00	134.00	6	2,090	0.29%
2023/05/12	1	139.00	0	138.00	141.00	1	2,099	0.05%
2023/05/11	3	141.20	0	0.00	139.00	3	2,094	0.14%
2023/05/10	4	146.50	0	145.50	146.00	4	2,095	0.19%
2023/05/09	2	146.76	0	0.00	146.00	2	2,110	0.10%
2023/05/08	0	0.00	2	150.50	149.00	-2	2,104	-0.10%
2023/05/05	4	150.50	2	150.25	148.00	2	2,112	0.09%
2023/05/04	1	156.00	2	153.50	153.50	-1	2,104	-0.05%
2023/05/03	10	157.90	5	156.70	156.00	5	2,090	0.24%
2023/05/02	2	158.75	10	159.55	156.50	-8	2,086	-0.38%
2023/04/28	0	0.00	11	155.95	156.00	-11	2,094	-0.53%
2023/04/27	2	150.50	1	150.50	149.50	1	2,118	0.05%
2023/04/26	2	146.75	4	146.38	148.00	-2	2,129	-0.09%
2023/04/25	12	144.62	4	142.50	143.00	8	2,105	0.38%
2023/04/24	3	151.66	1	153.46	153.00	2	2,061	0.10%
2023/04/21	25.1	156.10	4	153.88	150.50	21.1	2,050	1.03%
2023/04/20	1.1	156.73	3	157.17	157.00	-1.9	1,998	-0.10%
2023/04/19	17	162.76	20	163.20	160.00	-3	1,961	-0.15%
2023/04/18	9	157.22	12	159.29	157.00	-3	1,887	-0.16%
2023/04/17	0	0.00	10	150.05	151.50	-10	1,744	-0.57%
2023/04/14	9	139.44	3	140.00	138.00	6	1,721	0.35%
2023/04/13	3	138.33	2	137.50	134.50	1	1,686	0.06%
2023/04/12	14	137.61	15	139.10	139.00	-1	1,660	-0.06%
2023/04/11	8	133.63	13.2	135.97	135.50	-5.2	1,623	-0.32%
2023/04/10	5	130.70	0	0.00	129.00	5	1,565	0.32%
2023/04/07	1	127.00	0	0.00	127.00	1	1,563	0.06%
2023/04/06	1	129.00	0	0.00	129.00	1	1,561	0.06%
2023/03/31	4.1	132.49	7	133.21	132.00	-2.9	1,554	-0.19%
2023/03/30	2	129.25	0	0.00	129.00	2	1,511	0.13%
2023/03/29	2	129.74	2	127.00	126.50	0	1,504	0.00%
2023/03/28	2	126.00	1	126.00	126.00	1	1,502	0.07%
2023/03/27	7	132.50	10	134.15	131.00	-3	1,479	-0.20%
2023/03/24	7	134.07	8	134.13	131.50	-1	1,438	-0.07%
2023/03/23	24.1	130.52	12	131.08	131.50	12.1	1,372	0.88%
2023/03/22	8	126.19	30	126.60	130.50	-22	1,313	-1.67%
2023/03/21	13	119.42	8	118.63	119.00	5	1,224	0.41%
2023/03/20	2	119.25	4	118.50	118.50	-2	1,226	-0.16%
2023/03/17	8	116.56	1	117.50	118.00	7	1,234	0.57%
2023/03/16	8	114.19	1	117.50	114.00	7	1,231	0.57%
2023/03/15	3	120.83	3	119.33	118.50	0	1,256	0.00%
2023/03/14	3	120.83	3	119.17	119.50	0	1,272	0.00%
2023/03/13	3	121.00	5	122.40	122.50	-2	1,297	-0.15%
2023/03/10	19	125.53	7	124.43	122.50	12	1,293	0.93%
2023/03/09	32.1	127.06	15	130.30	134.50	17.1	1,273	1.34%
2023/03/08	2	121.25	2	122.00	122.50	0	1,197	0.00%
2023/03/07	0	0.00	0	121.50	121.00	0	1,249	0.00%
2023/03/06	11	120.23	0	0.00	121.50	11	1,329	0.83%
2023/03/03	3	119.00	0	0.00	118.50	3	1,390	0.22%
2023/03/02	1	121.50	0	0.00	121.00	1	1,468	0.07%
2023/03/01	0	0.00	1	120.00	121.50	-1	1,500	-0.07%
2023/02/23	4	123.13	3	123.33	123.00	1	1,526	0.07%
2023/02/22	2	121.00	4	120.13	120.50	-2	1,580	-0.13%
2023/02/21	7	122.71	5	121.00	121.00	2	1,609	0.12%
2023/02/20	4	122.38	3	122.83	123.00	1	1,637	0.06%
2023/02/17	0	0.00	4	120.25	122.00	-4	1,634	-0.24%
2023/02/16	0	0.00	1	118.50	119.00	-1	1,628	-0.06%
2023/02/15	4	118.75	4	117.88	118.00	0	1,631	0.00%
2023/02/14	4	120.50	7	118.79	118.00	-3	1,618	-0.19%
2023/02/13	13	123.54	10	121.60	120.50	3	1,619	0.19%
2023/02/10	2	121.75	3	120.33	122.50	-1	1,581	-0.06%
2023/02/09	0	0.00	4	119.38	118.00	-4	1,561	-0.26%
2023/02/08	2	120.00	1	119.50	119.50	1	1,567	0.06%
2023/02/07	3	119.00	7	119.93	121.50	-4	1,562	-0.26%
2023/02/03	6	119.33	5	117.40	116.50	1	1,574	0.06%
2023/02/02	5	122.20	26	121.17	121.00	-21	1,559	-1.35%
2023/02/01	3.1	122.00	12.4	121.03	121.00	-9.3	1,544	-0.60%
2023/01/31	6	118.67	3	119.33	119.00	3	1,529	0.20%
2023/01/30	15.3	121.57	3.2	121.00	118.00	12.1	1,511	0.80%
2023/01/17	16.3	115.26	13.2	117.94	118.00	3.1	1,485	0.21%
2023/01/16	25.2	113.35	4	112.38	113.00	21.2	1,424	1.49%
2023/01/12	0	0.00	3	107.00	106.00	-3	1,381	-0.22%
2023/01/11	2	111.75	1	113.00	109.00	1	1,378	0.07%
2023/01/10	2	110.50	7	109.93	111.50	-5	1,382	-0.36%
2023/01/09	7	112.14	2	111.50	112.50	5	1,384	0.36%
2023/01/06	0	0.00	11	108.95	111.00	-11	1,383	-0.80%
2023/01/05	10	108.00	2	107.50	107.00	8	1,382	0.58%
2023/01/04	3	104.17	1	105.00	105.00	2	1,382	0.14%
2022/12/29	1	101.00	1	102.00	101.50	0	1,389	0.00%
2022/12/27	1	108.00	1	107.50	108.50	0	1,384	0.00%
2022/12/22	1	110.00	1	113.00	109.50	0	1,416	0.00%
2022/12/21	3	109.83	1	110.50	110.50	2	1,429	0.14%
2022/12/20	4	111.38	14	109.18	109.00	-10	1,429	-0.70%
2022/12/19	2	110.25	0	0.00	110.00	2	1,418	0.14%
2022/12/16	1	109.50	3	110.67	110.00	-2	1,413	-0.14%
2022/12/15	0	0.00	1	116.50	116.00	-1	1,393	-0.07%
2022/12/14	0	0.00	1	112.50	115.00	-1	1,392	-0.07%
2022/12/13	3	114.00	0	0.00	112.00	3	1,385	0.22%
2022/12/08	0	0.00	1	118.99	117.00	-1	1,363	-0.08%
2022/12/07	2	116.25	11	118.86	115.50	-9	1,344	-0.67%
2022/12/06	1	124.50	1	126.50	123.50	0	1,308	0.00%
2022/12/05	2	126.75	1	125.50	125.00	1	1,285	0.08%
2022/12/02	5	121.20	8	122.25	122.50	-3	1,245	-0.24%
2022/12/01	1	122.01	5	122.70	122.00	-4	1,224	-0.33%
2022/11/30	4	119.38	23	119.39	119.00	-19	1,180	-1.61%
2022/11/29	2	119.75	4	119.50	119.50	-2	1,181	-0.17%
2022/11/28	8	119.94	17	122.68	120.50	-9	1,131	-0.80%
2022/11/25	25	116.06	12	117.54	118.00	13	1,054	1.23%
2022/11/24	14	114.32	18	113.44	116.00	-4	989	-0.40%
2022/11/23	7	111.86	4	110.50	109.00	3	913	0.33%
2022/11/22	2	108.02	8	109.19	110.50	-6	892	-0.67%
2022/11/21	5	106.60	4	106.75	105.00	1	864	0.11%
2022/11/18	25	115.08	28	110.59	109.50	-3	852	-0.35%
2022/11/17	17	105.12	6	106.92	112.00	11	788	1.39%
2022/11/16	7	103.29	3	102.83	102.00	4	761	0.53%
2022/11/15	4	99.38	0	0.00	98.80	4	748	0.53%
2022/11/14	3	98.23	0	0.00	99.00	3	762	0.39%
2022/11/09	1	97.30	0	0.00	97.80	1	841	0.12%
2022/11/07	1	95.90	9	95.89	95.30	-8	895	-0.89%
2022/11/04	20	96.33	43	96.95	96.70	-23	934	-2.46%
2022/11/03	1	95.50	1.1	96.47	96.70	-0.1	956	-0.01%
2022/11/02	22	94.10	21	95.77	95.20	1	969	0.10%
2022/11/01	2.1	91.68	1	90.50	92.60	1.1	962	0.11%
2022/10/31	41	86.49	4	87.58	87.40	37	968	3.82%
2022/10/28	8	85.05	26	84.41	84.20	-18	1,003	-1.79%
2022/10/27	21	85.28	3	84.80	86.30	18	1,011	1.78%
2022/10/26	0	0.00	43	83.48	83.00	-43	1,034	-4.16%
2022/10/24	20	88.70	1	87.10	87.00	19	1,074	1.77%
2022/10/21	20	86.22	0	0.00	85.30	20	1,115	1.79%
2022/10/20	7	86.79	7	86.20	86.40	0	1,125	0.00%
2022/10/19	15	90.69	38	88.94	89.00	-23	1,141	-2.01%
2022/10/18	23	89.74	3	89.60	90.50	20	1,154	1.73%
2022/10/14	1	88.30	1	87.30	88.80	0	1,204	0.00%
2022/10/13	2	84.75	3	84.93	84.30	-1	1,222	-0.08%
2022/10/12	0	89.50	1	89.50	89.00	-1	1,235	-0.08%
2022/10/11	2	91.30	0	0.00	90.00	2	1,254	0.16%
2022/10/07	1	96.80	0	0.00	96.00	1	1,256	0.08%
2022/10/05	22	99.69	22	98.90	97.00	0	1,256	0.00%
2022/10/04	0	0.00	2	97.60	98.50	-2	1,255	-0.16%
2022/10/03	1	95.40	20	94.20	95.50	-19	1,253	-1.52%
2022/09/30	30	90.66	12	91.49	93.30	18	1,256	1.43%
2022/09/29	4	92.25	2	91.85	91.00	2	1,251	0.16%
2022/09/28	2	97.05	0	0.00	93.10	2	1,241	0.16%
2022/09/27	6	99.88	5	100.32	101.50	1	1,234	0.08%
2022/09/26	3	101.17	1	98.50	98.50	2	1,257	0.16%
2022/09/23	1	105.50	0	0.00	104.50	1	1,267	0.08%
2022/09/22	2	106.50	3	106.83	107.00	-1	1,275	-0.08%
2022/09/21	1	107.50	12	106.75	107.00	-11	1,279	-0.86%
2022/09/20	9	109.00	0	109.00	109.00	9	1,285	0.70%
2022/09/19	2	111.50	2	110.75	107.50	0	1,301	0.00%
2022/09/16	2	109.25	2	110.25	109.00	0	1,308	0.00%
2022/09/15	12	112.67	12	111.50	110.00	0	1,346	0.00%
2022/09/14	2	109.75	1	110.00	112.00	1	1,395	0.07%
2022/09/12	31	113.53	32	112.58	112.50	-1	1,536	-0.07%
2022/09/08	1	111.00	1	111.00	111.50	0	1,546	0.00%
2022/09/07	8	109.25	5.1	109.09	108.00	2.9	1,577	0.19%
2022/09/06	0	110.00	5	110.60	109.00	-5	1,577	-0.32%
2022/09/05	6	112.58	2	110.50	110.00	4	1,572	0.25%
2022/09/02	2	122.50	0	0.00	121.50	2	1,551	0.13%
2022/09/01	3	121.33	1.3	122.80	120.00	1.8	1,560	0.11%
2022/08/31	1	125.50	6	123.58	124.00	-5	1,564	-0.32%
2022/08/30	2	124.25	7	124.21	124.50	-5	1,564	-0.32%
2022/08/29	3	123.17	1	122.50	122.00	2	1,559	0.13%
2022/08/26	2	127.25	2	128.25	129.00	0	1,545	0.00%
2022/08/25	1	128.00	4	128.50	128.00	-3	1,537	-0.20%
2022/08/24	4	129.00	2	127.75	126.00	2	1,533	0.13%
2022/08/23	7	128.21	8	127.81	127.50	-1	1,527	-0.07%
2022/08/22	4	127.50	1	127.00	126.00	3	1,527	0.20%
2022/08/19	1.1	131.00	4	131.13	129.50	-2.9	1,512	-0.19%
2022/08/18	14	130.29	9	130.89	131.00	5	1,497	0.34%
2022/08/17	7	127.07	7	127.14	127.50	0	1,448	0.00%
2022/08/16	15	125.90	5.1	125.92	127.00	9.9	1,445	0.69%
2022/08/15	4.4	123.31	18	123.78	123.50	-13.7	1,434	-0.95%
2022/08/12	13	117.50	31	119.63	120.50	-18	1,412	-1.27%
2022/08/11	23	116.17	25	119.96	114.00	-2	1,404	-0.14%
2022/08/10	15	112.00	6	113.92	113.50	9	1,394	0.65%
2022/08/09	3	111.17	4	110.97	110.50	-1	1,380	-0.08%
2022/08/08	2	105.75	3	105.83	106.00	-1	1,394	-0.07%
2022/08/05	4.1	104.65	5	104.70	105.50	-0.9	1,416	-0.06%
2022/08/04	3	98.13	5	99.82	101.00	-2	1,422	-0.14%
2022/08/03	15	105.23	2	106.50	103.00	13	1,457	0.89%
2022/08/02	13	103.73	14	106.46	107.50	-1	1,521	-0.07%
2022/08/01	1	109.00	20	108.00	108.50	-19	1,525	-1.25%
2022/07/29	2	108.50	2.2	109.54	108.50	-0.2	1,569	-0.01%
2022/07/28	14	112.25	13.1	112.48	109.00	0.9	1,565	0.06%
2022/07/27	2	122.75	4	122.38	125.00	-2	1,531	-0.13%
2022/07/26	7	123.57	6	124.08	122.50	1	1,529	0.07%
2022/07/25	11	131.05	1	131.50	129.00	10	1,535	0.65%
2022/07/22	34.3	134.88	11	134.14	133.00	23.3	1,525	1.53%
2022/07/21	11	135.36	7	134.86	136.50	4	1,510	0.26%
2022/07/20	8	130.94	6	129.42	129.00	2	1,473	0.14%
2022/07/19	14	127.61	2	127.75	126.50	12	1,461	0.82%
2022/07/18	4	130.13	22	128.66	130.50	-18	1,471	-1.22%
2022/07/15	3	122.33	1	122.00	123.00	2	1,476	0.14%
2022/07/14	0	0.00	13	118.62	119.50	-13	1,508	-0.86%
2022/07/13	4	118.00	22	117.93	117.50	-18	1,524	-1.18%
2022/07/12	7	114.43	4	116.38	113.50	3	1,547	0.19%
2022/07/11	2	116.25	8	117.88	118.50	-6	1,557	-0.39%
2022/07/08	7	118.93	4	119.75	118.00	3	1,570	0.19%
2022/07/07	6	114.67	5	113.90	118.00	1	1,574	0.06%
2022/07/06	2	112.25	2	114.75	111.00	0	1,599	0.00%
2022/07/05	5	114.40	2	116.75	115.00	3	1,660	0.18%
2022/07/04	2	112.00	2	116.00	114.00	0	1,724	0.00%
2022/07/01	36	115.94	29	117.62	113.00	7	1,728	0.40%
2022/06/30	4	121.75	2	122.75	121.50	2	1,721	0.12%
2022/06/29	4	123.13	3	122.17	126.00	1	1,733	0.06%
2022/06/28	3	123.17	3	123.17	125.50	0	1,761	0.00%
2022/06/27	0	0.00	1	129.00	126.00	-1	1,818	-0.05%
2022/06/24	2	120.50	2	122.75	121.00	0	1,910	0.00%
2022/06/23	9	119.61	3	120.50	121.00	6	2,011	0.30%
2022/06/22	10	121.65	11	121.36	119.50	-1	2,158	-0.05%
2022/06/21	36	125.68	43	124.09	130.50	-7	2,248	-0.31%
2022/06/20	24	134.69	2	137.25	130.00	22	2,358	0.93%
2022/06/17	13	143.15	9	144.11	144.00	4	2,457	0.16%
2022/06/16	15	150.43	15	148.40	143.50	0	2,537	0.00%
2022/06/15	3	145.00	1	149.00	145.00	2	2,660	0.08%
2022/06/13	0	0.00	1	148.00	148.00	-1	2,764	-0.04%
2022/06/10	1	148.50	0	0.00	151.00	1	2,810	0.04%
2022/06/09	3	151.50	2	152.75	154.00	1	2,874	0.03%
2022/06/08	7	156.14	2	155.25	153.00	5	2,954	0.17%
2022/06/06	1	159.00	0	0.00	159.00	1	3,036	0.03%
2022/06/01	1	165.00	1	168.00	165.00	0	3,089	0.00%
2022/05/31	10	165.00	13	166.54	166.50	-3	3,114	-0.10%
2022/05/30	1	166.50	11	165.91	165.50	-10	3,191	-0.31%
2022/05/27	1	161.50	0	0.00	160.50	1	3,201	0.03%
2022/05/25	0	0.00	1	162.00	162.00	-1	3,281	-0.03%
2022/05/24	14	162.57	2	158.25	157.00	12	3,304	0.36%
2022/05/23	15	165.20	4	163.00	162.00	11	3,314	0.33%
2022/05/20	2	170.50	4	170.00	167.00	-2	3,354	-0.06%
2022/05/19	5	162.70	6	165.00	170.00	-1	3,425	-0.03%
2022/05/18	14	167.54	18	171.47	169.50	-4	3,407	-0.12%
2022/05/17	0	0.00	12	168.08	166.00	-12	3,396	-0.35%
2022/05/16	17	167.24	3	168.17	165.00	14	3,456	0.41%
2022/05/13	4	166.25	8	168.38	166.50	-4	3,463	-0.12%
2022/05/12	1	165.00	2	160.50	158.00	-1	3,466	-0.03%
2022/05/11	2	168.00	15.5	168.56	167.00	-13.5	3,482	-0.39%
2022/05/10	6.3	162.57	9	158.06	161.50	-2.7	3,470	-0.08%
2022/05/09	4	154.13	1	152.00	153.00	3	3,472	0.09%
2022/05/06	8	155.06	4	154.13	152.50	4	3,523	0.11%
2022/05/05	0	0.00	4	156.25	158.00	-4	3,550	-0.11%
2022/05/04	5	141.00	0	0.00	144.00	5	3,645	0.14%
2022/05/03	11	142.73	1	141.50	142.00	10	3,689	0.27%
2022/04/29	1	144.50	6	149.58	144.00	-5	3,765	-0.13%
2022/04/27	2	142.25	1	142.50	143.00	1	3,997	0.03%
2022/04/26	0.1	149.00	1	148.50	146.00	-1	4,086	-0.02%
2022/04/25	2	144.75	7	146.00	144.50	-5	4,314	-0.12%
2022/04/22	6	151.25	1	152.00	150.00	5	4,419	0.11%
2022/04/21	7.2	159.89	1	161.00	160.00	6.2	4,435	0.14%
2022/04/20	2	159.25	5	161.20	159.50	-3	4,481	-0.07%
2022/04/19	4	166.12	0	0.00	163.50	4	4,542	0.09%
2022/04/18	6	170.75	5	167.60	166.00	1	4,554	0.02%
2022/04/15	4	178.50	2	182.00	177.00	2	4,571	0.04%
2022/04/14	2	183.00	3	183.17	180.00	-1	4,600	-0.02%
2022/04/12	2	182.75	3	178.17	180.00	-1	4,786	-0.02%
2022/04/11	5	180.70	5	181.20	183.00	0	4,775	0.00%
2022/04/08	29	182.86	153	174.77	175.50	-124	4,731	-2.62%	大賣/鉅額交易
2022/04/07	0	190.00	0	0.00	186.00	0	4,677	0.00%
2022/04/06	0	0.00	1	190.50	191.00	-1	4,699	-0.02%
2022/04/01	1	197.00	4	196.25	196.00	-3	4,755	-0.06%
2022/03/31	2	206.75	4	203.50	198.50	-2	4,795	-0.04%
2022/03/30	7	204.29	8	205.06	203.00	-1	4,849	-0.02%
2022/03/29	159	211.31	9	207.33	207.00	150	4,937	3.04%	大買/鉅額交易
2022/03/28	5	204.80	12	207.33	213.00	-7	4,906	-0.14%
2022/03/25	123	200.68	131	202.96	200.00	-8	4,822	-0.17%	大買/大賣/
2022/03/24	22	193.91	22	196.02	198.00	0	4,644	0.00%
2022/03/23	34	187.32	37.2	194.26	196.00	-3.2	4,522	-0.07%
2022/03/22	14	183.54	10	181.95	183.00	4	4,351	0.09%
2022/03/21	26.2	198.72	34	208.57	195.00	-7.8	4,289	-0.18%
2022/03/18	16	205.78	74	207.91	216.50	-58	4,318	-1.34%
2022/03/17	22	197.41	11	196.23	197.00	11	4,205	0.26%
2022/03/16	10	196.85	4	193.13	193.00	6	4,131	0.15%
2022/03/15	3	190.50	3	192.00	189.50	0	4,103	0.00%
2022/03/14	14	192.11	43	196.62	191.50	-29	4,064	-0.71%
2022/03/11	10	192.10	7	192.50	193.00	3	4,007	0.07%
2022/03/10	17	184.26	33	186.52	191.50	-16	3,926	-0.41%
2022/03/09	12	171.71	12	173.79	174.50	0	3,862	0.00%
2022/03/08	11	170.91	5	173.40	164.00	6	3,845	0.16%
2022/03/07	30	179.75	15	175.63	174.00	15	3,841	0.39%
2022/03/04	14	186.36	4	185.00	184.50	10	3,832	0.26%
2022/03/03	14	193.64	19	194.82	190.00	-5	3,826	-0.13%
2022/03/02	1	189.00	1	190.50	192.00	0	3,759	0.00%
2022/03/01	13	192.23	2	189.75	189.50	11	3,740	0.29%
2022/02/25	2	192.00	39	188.51	188.00	-37	3,719	-0.99%
2022/02/24	1	184.51	3	186.67	180.50	-2	3,665	-0.05%
2022/02/23	1	191.50	11	192.09	191.50	-10	3,638	-0.27%
2022/02/22	9	191.33	7	192.50	191.00	2	3,626	0.06%
2022/02/21	22	193.86	18	195.64	195.00	4	3,581	0.11%
2022/02/18	1	186.50	2	187.75	188.00	-1	3,547	-0.03%
2022/02/17	12	189.54	5	188.90	188.50	7	3,559	0.20%
2022/02/16	13	191.58	46	192.01	192.00	-33	3,562	-0.93%
2022/02/15	13	186.92	24	188.81	185.00	-11	3,503	-0.31%
2022/02/14	6	187.58	5	187.80	182.50	1	3,466	0.03%
2022/02/11	16	187.34	21	187.02	187.50	-5	3,434	-0.15%
2022/02/10	30	190.00	20.1	187.02	185.50	10	3,415	0.29%
2022/02/09	12.1	195.92	25	196.72	194.00	-13	3,361	-0.39%
2022/02/08	29	194.74	13	194.42	194.50	16	3,297	0.49%
2022/02/07	18	189.25	24	190.00	199.50	-6	3,229	-0.19%
2022/01/26	16	181.69	21	183.71	183.00	-5	3,154	-0.16%
2022/01/25	37	181.50	14	179.41	173.50	23	3,108	0.74%
2022/01/24	25	178.96	5	183.61	185.50	20	3,151	0.63%
2022/01/21	39	184.40	15	184.47	176.50	24	3,083	0.78%
2022/01/20	34	188.72	33	190.73	186.50	1	2,993	0.03%
2022/01/19	22	184.11	21	187.50	189.50	1	2,843	0.04%
2022/01/18	108	182.43	75	184.43	189.50	33	2,771	1.19%	大買/
2022/01/17	3	180.17	57.1	182.37	184.00	-54.1	2,568	-2.11%
2022/01/14	5	167.81	3	166.67	167.50	2	2,466	0.08%
2022/01/13	28	163.89	8	164.13	166.50	20	2,443	0.82%
2022/01/12	5	169.38	28	168.20	169.50	-23	2,391	-0.96%
2022/01/11	4.1	163.12	2	158.25	157.00	2.1	2,320	0.09%
2022/01/10	33	162.50	31	160.02	158.50	2	2,333	0.09%
2022/01/07	13	162.00	15	162.87	167.50	-2	2,374	-0.08%
2022/01/06	9	165.78	4	166.00	165.00	5	2,391	0.21%
2022/01/05	41	171.04	47.1	173.65	164.00	-6.1	2,363	-0.26%
2022/01/04	10	167.95	12	167.33	167.00	-2	2,294	-0.09%
2022/01/03	6	169.17	9	170.44	167.50	-3	2,381	-0.13%
2021/12/30	6	167.50	0	0.00	166.00	6	2,394	0.25%
2021/12/29	7	160.50	12.1	164.59	169.00	-5.1	2,397	-0.21%
2021/12/28	4	167.50	9	167.67	165.50	-5	2,376	-0.21%
2021/12/27	32.1	165.90	4	164.00	163.50	28.1	2,335	1.20%
2021/12/24	26	165.12	13	165.50	167.00	13	2,303	0.56%
2021/12/23	19.1	160.84	22.1	160.65	162.00	-3	2,270	-0.13%
2021/12/22	10	150.70	58	153.12	154.50	-48	2,178	-2.20%
2021/12/21	13	147.04	3	146.67	144.50	10	2,218	0.45%
2021/12/20	2	145.00	4	144.75	144.00	-2	2,380	-0.08%
2021/12/17	3.1	145.64	3	144.50	144.00	0.1	2,540	0.00%
2021/12/16	29.1	149.93	2	149.25	151.50	27.1	2,591	1.04%
2021/12/15	21	146.50	14	146.64	153.00	7	2,556	0.27%
2021/12/14	5	144.50	6	146.17	147.00	-1	2,474	-0.04%
2021/12/13	29	138.26	11	141.50	141.50	18	2,349	0.77%
2021/12/10	5	134.00	0	0.00	133.50	5	2,305	0.22%
2021/12/09	2	134.50	1	132.00	134.00	1	2,326	0.04%
2021/12/08	0	0.00	1	134.00	134.50	-1	2,335	-0.04%
2021/12/07	1	135.00	0	0.00	131.50	1	2,320	0.04%
2021/12/06	3	127.17	0	0.00	127.50	3	2,294	0.13%
2021/12/03	0	0.00	1	127.00	130.50	-1	2,282	-0.04%
2021/12/02	1	125.00	0	0.00	125.50	1	2,274	0.04%
2021/12/01	6	126.67	2	128.25	130.00	4	2,260	0.18%
2021/11/30	5	132.00	0	0.00	131.00	5	2,236	0.22%
2021/11/29	2	129.50	0	0.00	132.50	2	2,231	0.09%
2021/11/26	4	135.75	9	135.61	134.50	-5	2,208	-0.23%
2021/11/25	0	0.00	1	143.50	140.50	-1	2,188	-0.05%
2021/11/24	1	143.50	2	142.00	141.00	-1	2,182	-0.05%
2021/11/23	4	143.38	2	142.25	141.50	2	2,175	0.09%
2021/11/22	1	148.50	1	147.50	148.00	0	2,164	0.00%
2021/11/19	8	151.50	2	148.50	149.00	6	2,160	0.28%
2021/11/18	2	153.25	0	0.00	151.50	2	2,148	0.09%
2021/11/17	2	158.25	17	153.50	157.50	-15	2,128	-0.70%
2021/11/16	1	146.00	1	143.50	146.00	0	2,068	0.00%
2021/11/15	5	148.00	5	145.20	147.00	0	2,049	0.00%
2021/11/12	9	141.28	0	0.00	139.50	9	2,021	0.45%
2021/11/11	2	149.25	1	145.50	146.50	1	2,003	0.05%
2021/11/10	1	146.00	1	141.50	147.50	0	1,994	0.00%
2021/11/09	5	142.50	16.6	140.22	142.50	-11.6	1,989	-0.58%
2021/11/08	1	146.00	1	139.50	140.00	0	1,972	0.00%
2021/11/05	11	141.41	0	0.00	142.50	11	1,973	0.56%
2021/11/04	6	143.92	1	141.00	142.00	5	1,984	0.25%
2021/11/03	7.1	148.87	2	145.00	144.00	5.1	1,978	0.26%
2021/11/02	15	151.30	6.1	149.55	147.00	8.9	1,962	0.45%
2021/11/01	11.5	150.30	38	155.86	157.50	-26.5	1,901	-1.39%
2021/10/29	10	142.05	38	140.88	143.50	-28	1,821	-1.54%
2021/10/28	1	141.50	11	138.95	138.00	-10	1,804	-0.55%
2021/10/27	10	139.00	2	141.50	141.50	8	1,799	0.44%
2021/10/26	1.1	136.88	1	146.50	138.00	0.1	1,789	0.01%
2021/10/25	0	0.00	2	142.00	143.00	-2	1,775	-0.11%
2021/10/22	2	137.00	2	137.00	138.00	0	1,773	0.00%
2021/10/21	3	130.83	3	132.67	134.50	0	1,779	0.00%
2021/10/20	1	133.50	0	0.00	135.00	1	1,795	0.06%
2021/10/19	0	0.00	2	133.25	138.50	-2	1,859	-0.11%
2021/10/18	2	136.75	1	135.50	134.00	1	1,848	0.05%
2021/10/15	4	146.75	5	146.10	143.50	-1	1,803	-0.06%
2021/10/14	5	141.10	3	143.17	144.50	2	1,724	0.12%
2021/10/13	1	135.00	2	139.50	135.50	-1	1,673	-0.06%
2021/10/12	5	143.90	5	145.30	144.50	0	1,643	0.00%
2021/10/08	11	145.05	10	146.70	148.00	1	1,559	0.06%
2021/10/07	5	138.10	1	138.50	138.50	4	1,456	0.27%
2021/10/06	0	0.00	1	133.50	132.50	-1	1,437	-0.07%
2021/10/05	1	137.00	0	0.00	137.00	1	1,428	0.07%
2021/10/04	1	135.50	1	131.50	131.50	0	1,391	0.00%
2021/10/01	3	131.50	6	133.25	131.50	-3	1,361	-0.22%
2021/09/30	2	141.00	2	140.50	142.00	0	1,330	0.00%
2021/09/29	10	140.00	3.3	136.32	133.50	6.7	1,276	0.53%
2021/09/28	72	144.05	36	146.58	144.50	36	1,216	2.96%
2021/09/27	22	148.23	56	145.96	143.50	-34	1,100	-3.09%
2021/09/24	55	139.57	54	140.60	142.00	1	908	0.11%
2021/09/23	19.2	132.61	19	132.29	133.50	0.2	741	0.02%
2021/09/14	5	122.00	0	0.00	120.00	5	675	0.74%
2021/09/13	25.1	120.70	0	0.00	119.50	25.1	651	3.86%
2021/09/09	1	113.00	0	0.00	115.50	1	636	0.16%
2021/09/03	1	121.50	0	0.00	117.50	1	655	0.15%
2021/09/02	5	120.00	3	121.50	117.50	2	654	0.31%
2021/08/24	0	0.00	5	103.50	104.00	-5	646	-0.77%
2021/08/20	5	96.00	0	0.00	98.10	5	648	0.77%
2021/08/19	1	98.60	1	97.70	97.00	0	648	0.00%
2021/08/18	1	96.80	1	99.60	101.00	0	643	0.00%
2021/08/16	0	0.00	2	99.00	100.00	-2	638	-0.31%
2021/08/13	0	0.00	10	99.95	99.80	-10	638	-1.57%
2021/08/12	0	0.00	1	105.00	104.50	-1	632	-0.16%
2021/08/11	0	0.00	11	108.18	102.50	-11	631	-1.74%
2021/08/10	5	113.00	7	107.57	111.00	-2	624	-0.32%
2021/08/09	0	0.00	8	119.88	118.00	-8	606	-1.32%
2021/08/05	7	127.43	54.1	126.30	126.00	-47.1	608	-7.74%
2021/08/04	1	127.00	21	124.00	124.00	-20	613	-3.26%
2021/08/03	0	0.00	1	121.00	122.00	-1	599	-0.17%
2021/08/02	0	0.00	2	122.00	120.00	-2	601	-0.33%
2021/07/30	0	0.00	2.2	122.09	121.50	-2.2	600	-0.37%
2021/07/29	18.2	120.53	1	120.50	121.00	17.2	599	2.87%
2021/07/28	4	123.38	11	121.64	122.00	-7	579	-1.21%
2021/07/27	0.1	133.50	1	132.00	131.00	-0.9	554	-0.16%
2021/07/26	13	134.58	34.1	132.60	132.50	-21.1	536	-3.94%
2021/07/23	17.1	136.92	20.1	135.11	135.50	-3	494	-0.60%
2021/07/22	3	126.83	1.1	127.00	125.50	1.9	406	0.48%
2021/07/19	1.1	126.78	0	0.00	123.00	1.1	375	0.29%
2021/07/16	1	122.50	6	124.50	124.00	-5	366	-1.36%
2021/07/15	1	119.00	1	120.00	121.50	0	358	0.00%
2021/07/14	3	120.83	5	120.20	118.50	-2	354	-0.56%
2021/07/13	0.1	125.50	1	125.00	123.00	-0.9	343	-0.26%
2021/07/12	3	120.17	2	122.25	123.50	1	325	0.31%
2021/07/08	0	0.00	1	117.50	117.00	-1	322	-0.31%
2021/07/07	0	0.00	5	118.00	118.00	-5	326	-1.53%
2021/07/05	0	0.00	1	118.50	118.50	-1	336	-0.30%
2021/07/01	0	0.00	2	118.50	116.50	-2	353	-0.57%
2021/06/28	1	115.50	1	116.50	117.50	0	366	0.00%
2021/06/25	1	118.50	1	116.50	116.50	0	369	0.00%
2021/06/24	0	0.00	1	117.50	117.50	-1	381	-0.26%
2021/06/21	1	113.00	3	112.50	112.00	-2	380	-0.53%
2021/06/18	1	114.50	1	115.00	115.50	0	380	0.00%
2021/06/16	1	112.50	0	0.00	112.00	1	381	0.26%
2021/06/11	1	108.50	0	0.00	108.50	1	368	0.27%
2021/06/10	0	0.00	1	108.50	108.50	-1	380	-0.26%
2021/06/07	3	108.00	2	108.00	107.50	1	381	0.26%
2021/06/04	1	108.00	2	111.50	109.00	-1	400	-0.25%
2021/06/02	1	106.50	1	106.50	106.50	0	422	0.00%
2021/06/01	2	105.75	1	106.50	107.00	1	486	0.21%
2021/05/28	5	102.50	0	0.00	102.50	5	549	0.91%
2021/05/27	9	101.28	0	0.00	101.50	9	555	1.62%
2021/05/25	5	102.00	1	99.80	101.00	4	559	0.71%
2021/05/19	1	97.30	0	0.00	98.40	1	577	0.17%
2021/05/18	1	88.10	2	91.05	93.70	-1	582	-0.17%
2021/05/17	1	85.30	2	86.05	87.20	-1	593	-0.17%
2021/05/13	2	95.50	8	88.56	95.20	-6	587	-1.02%
2021/05/12	3	93.33	0	0.00	92.00	3	576	0.52%
2021/05/11	3	99.20	1	99.70	99.70	2	560	0.36%
2021/05/10	2	106.50	0	0.00	105.00	2	558	0.36%
2021/05/06	0	0.00	1	106.50	104.00	-1	551	-0.18%
2021/05/04	0	0.00	1	109.00	108.50	-1	549	-0.18%
2021/05/03	2	113.50	1	112.50	112.00	1	545	0.18%
2021/04/28	2	118.00	0	0.00	117.00	2	545	0.37%
2021/04/22	0	0.00	10	117.50	116.50	-10	572	-1.75%
2021/04/21	0	0.00	1	118.50	118.00	-1	573	-0.17%
2021/04/15	1	118.00	4	118.00	118.00	-3	598	-0.50%
2021/04/14	2	117.50	0	0.00	116.50	2	605	0.33%
2021/04/13	1	120.50	0	0.00	120.00	1	596	0.17%
2021/04/12	1	121.00	3	121.00	120.00	-2	596	-0.34%
2021/04/09	1	121.00	2	121.75	121.50	-1	594	-0.17%
2021/04/08	1	123.00	0	0.00	123.50	1	589	0.17%
2021/04/07	4	122.00	1	122.50	122.00	3	585	0.51%
2021/04/06	3	126.17	2	125.00	125.00	1	577	0.17%
2021/04/01	5	127.00	1	127.50	127.50	4	591	0.68%
2021/03/31	2	125.50	2	125.75	125.50	0	593	0.00%
2021/03/23	0	0.00	1	121.50	121.00	-1	751	-0.13%
2021/03/18	0	0.00	2	125.00	125.00	-2	980	-0.20%
2021/03/16	0	0.00	8	124.50	126.00	-8	1,059	-0.76%
2021/03/12	8	120.50	0	0.00	120.50	8	1,192	0.67%
2021/03/10	1	123.00	0	0.00	119.50	1	1,214	0.08%
2021/03/09	2	125.50	0	0.00	125.50	2	1,239	0.16%
2021/03/08	1	128.00	2	128.25	127.00	-1	1,228	-0.08%
2021/03/05	1	130.00	2	130.00	128.50	-1	1,215	-0.08%
2021/03/04	3	127.67	0	0.00	127.00	3	1,152	0.26%
2021/03/03	1	121.50	1	120.50	122.00	0	1,100	0.00%
2021/02/23	0	0.00	1	121.02	121.00	-1	1,115	-0.09%
2021/02/22	3	123.33	0	123.00	122.50	3	1,114	0.27%
2021/02/19	0	0.00	1	119.50	119.50	-1	1,104	-0.09%
2021/02/18	0	0.00	1	120.00	119.00	-1	1,104	-0.09%
2021/02/17	0	0.00	4	115.63	117.50	-4	1,102	-0.36%
2021/01/27	0	0.00	1	113.00	113.00	-1	1,105	-0.09%
2021/01/26	0	0.00	0.1	113.50	112.00	-0.1	1,106	0.00%
2021/01/25	0	0.00	1	112.50	113.50	-1	1,107	-0.09%
2021/01/21	0.1	111.50	3	110.33	110.00	-3	1,109	-0.27%
2021/01/18	0	0.00	1	116.00	115.50	-1	1,091	-0.09%
2021/01/15	0	0.00	2	118.00	115.00	-2	1,092	-0.18%
2021/01/14	2	119.00	1	118.50	118.00	1	1,088	0.09%
2021/01/11	2	118.50	0	0.00	118.50	2	1,080	0.19%
2021/01/08	0	0.00	1	115.50	114.50	-1	1,075	-0.09%
2021/01/06	0.1	120.00	0	0.00	118.00	0.1	1,058	0.00%
2021/01/05	2	119.00	0	0.00	119.50	2	1,064	0.19%
2020/12/25	0	0.00	3	122.83	121.50	-3	1,103	-0.27%
2020/12/23	1	130.50	0	0.00	126.00	1	1,084	0.09%
2020/12/21	4	129.13	6	128.17	129.00	-2	1,065	-0.19%
2020/12/18	1	129.00	12	129.38	126.00	-11	1,031	-1.07%
2020/12/17	4	136.88	2	137.75	136.50	2	960	0.21%
2020/12/16	17	148.56	26	148.33	151.50	-9	935	-0.96%
2020/12/15	8	145.50	9	145.89	146.00	-1	802	-0.12%
2020/12/14	16	140.72	3	140.00	141.00	13	721	1.80%
2020/12/11	2	139.50	3	140.50	140.00	-1	708	-0.14%
2020/12/10	8	142.44	8	144.63	145.50	0	683	0.00%
2020/12/09	2	140.25	9.1	141.83	145.00	-7.1	634	-1.11%
2020/12/08	2	134.00	6	133.50	135.00	-4	570	-0.70%
2020/12/07	4	125.38	0	0.00	127.50	4	515	0.78%
2020/12/04	1.1	125.55	4	125.50	125.00	-3	505	-0.58%
2020/12/03	6	128.42	1	129.00	127.50	5	499	1.00%
2020/11/30	2	123.00	0	0.00	121.50	2	465	0.43%
2020/11/27	1	122.50	0	0.00	123.50	1	463	0.22%
2020/11/25	2	126.00	2	124.00	124.00	0	464	0.00%
2020/11/24	0	0.00	1	121.00	119.50	-1	437	-0.23%
2020/11/18	28	119.39	1	119.50	120.00	27	444	6.07%
2020/11/17	1	118.50	0	0.00	117.50	1	455	0.22%
2020/11/13	0	0.00	1	118.50	119.50	-1	486	-0.21%
2020/11/12	1	117.50	2	118.50	117.50	-1	490	-0.20%
2020/11/11	1	115.50	2	116.50	117.00	-1	491	-0.20%
2020/11/10	1	115.00	0	0.00	115.00	1	494	0.20%
2020/11/09	0	0.00	3	116.33	117.00	-3	499	-0.60%
2020/11/06	2	114.00	1	115.50	114.00	1	502	0.20%
2020/11/05	0	0.00	1	114.50	113.50	-1	511	-0.20%
2020/11/03	0	0.00	1	111.50	111.50	-1	546	-0.18%
2020/11/02	1	110.50	0	0.00	110.50	1	555	0.18%
2020/10/29	1	112.50	1	114.50	114.00	0	569	0.00%
2020/10/27	1	114.00	0	0.00	113.50	1	575	0.17%
2020/10/23	1	113.50	1	115.00	113.50	0	593	0.00%
2020/10/22	1	113.50	1	115.00	114.00	0	618	0.00%
2020/10/16	1	118.50	1	119.50	116.50	0	674	0.00%
2020/10/14	1	117.50	0	0.00	118.00	1	699	0.14%
2020/10/13	0	0.00	1	119.00	118.00	-1	710	-0.14%
2020/10/12	1	119.50	0	0.00	117.00	1	706	0.14%
2020/10/08	0	0.00	2	124.00	123.00	-2	710	-0.28%
2020/10/07	7	123.64	6	124.83	124.00	1	712	0.14%
2020/10/06	0	0.00	1	113.50	116.00	-1	704	-0.14%
2020/09/30	1	111.00	0	0.00	112.00	1	950	0.11%
2020/09/25	1	117.00	0	0.00	112.50	1	1,099	0.09%
2020/09/24	2	118.00	1	119.50	117.00	1	1,149	0.09%
2020/09/23	2	120.00	1	120.50	120.00	1	1,170	0.09%
2020/09/22	1	122.50	3	122.83	121.00	-2	1,190	-0.17%
2020/09/21	1	122.50	2	123.00	121.50	-1	1,196	-0.08%
2020/09/18	1	120.50	0	0.00	120.00	1	1,199	0.08%
2020/09/17	2	122.75	0	0.00	122.00	2	1,207	0.17%
2020/09/16	73	124.06	2	124.00	123.50	71	1,228	5.78%
2020/09/15	1	122.00	2	121.50	122.00	-1	1,251	-0.08%
2020/09/14	0	0.00	1	117.00	119.00	-1	1,257	-0.08%
2020/09/11	1	119.50	1	117.00	116.00	0	1,263	0.00%
2020/09/10	0	0.00	10	120.55	120.00	-10	1,269	-0.79%
2020/09/07	2	121.75	1	121.00	121.00	1	1,324	0.08%
2020/09/04	1	124.50	0	0.00	125.00	1	1,360	0.07%
2020/09/03	0	0.00	1	126.50	126.00	-1	1,423	-0.07%
2020/08/31	1	124.50	0	0.00	125.00	1	1,541	0.06%
2020/08/28	2	126.75	2	128.50	126.50	0	1,575	0.00%
2020/08/27	1	128.50	0	0.00	127.50	1	1,638	0.06%
2020/08/25	0	0.00	1	127.50	127.50	-1	1,734	-0.06%
2020/08/24	1	125.00	1	125.00	125.50	0	1,749	0.00%
2020/08/21	2	126.75	2	127.00	125.50	0	1,773	0.00%
2020/08/20	7	123.21	4	125.63	120.00	3	1,802	0.17%
2020/08/19	3	132.50	1	133.50	131.50	2	1,816	0.11%
2020/08/18	4	135.25	2	138.00	134.50	2	1,877	0.11%
2020/08/14	0	0.00	1	135.50	136.00	-1	1,921	-0.05%
2020/08/13	2	136.75	4	136.25	134.50	-2	1,948	-0.10%
2020/08/12	1	134.50	3	134.17	138.00	-2	1,983	-0.10%
2020/08/11	4	134.75	0	0.00	135.00	4	2,047	0.20%
2020/08/10	5	140.50	5	140.00	138.50	0	2,089	0.00%
2020/08/07	2	136.00	2	136.50	136.00	0	2,084	0.00%
2020/08/06	1	136.50	2	137.00	137.00	-1	2,131	-0.05%
2020/08/05	0	0.00	1	135.00	137.00	-1	2,160	-0.05%
2020/08/03	2	134.25	2	134.00	133.00	0	2,305	0.00%
2020/07/31	0	0.00	4	131.13	132.50	-4	2,329	-0.17%
2020/07/30	3	129.00	1	130.50	130.50	2	2,348	0.09%
2020/07/29	1	130.50	13	131.65	132.00	-12	2,399	-0.50%
2020/07/28	6	131.50	12	129.00	128.00	-6	2,409	-0.25%
2020/07/27	3	138.67	0	0.00	136.50	3	2,442	0.12%
2020/07/24	5	143.20	1	145.50	140.50	4	2,465	0.16%
2020/07/22	1	143.50	2	145.25	145.00	-1	2,568	-0.04%
2020/07/20	1	139.00	2	141.00	142.50	-1	2,691	-0.04%
2020/07/17	1	143.00	1	141.00	140.00	0	2,718	0.00%
2020/07/16	1	144.50	1	144.00	143.50	0	2,795	0.00%
2020/07/15	7	143.36	13	144.88	142.50	-6	2,847	-0.21%
2020/07/14	2	144.25	2	146.00	145.50	0	3,096	0.00%
2020/07/13	11	146.32	1	146.50	144.50	10	3,353	0.30%
2020/07/10	15	150.37	5	149.50	145.50	10	3,449	0.29%
2020/07/09	31	159.37	16	160.03	159.00	15	3,402	0.44%
2020/07/08	6	150.92	13	150.38	151.50	-7	3,271	-0.21%
2020/07/07	4	145.38	5	146.90	144.00	-1	3,265	-0.03%
2020/07/06	7	148.14	6	147.33	149.00	1	3,303	0.03%
2020/07/03	7	149.00	7	150.14	149.50	0	3,353	0.00%
2020/07/02	2	144.25	3	145.33	147.00	-1	3,389	-0.03%
2020/07/01	1	142.50	4	144.50	144.00	-3	3,426	-0.09%
2020/06/30	0	0.00	2	142.00	144.00	-2	3,471	-0.06%
2020/06/29	2	140.50	0	0.00	139.00	2	3,571	0.06%
2020/06/24	2	142.00	2	142.25	142.00	0	3,645	0.00%
2020/06/23	2	142.00	2	143.00	141.50	0	3,773	0.00%
2020/06/22	4	142.75	0	0.00	141.00	4	3,873	0.10%
2020/06/19	2	146.50	3	146.50	146.50	-1	3,855	-0.03%
2020/06/18	1	146.00	2	143.75	145.50	-1	3,868	-0.03%
2020/06/17	6	144.75	15	143.97	144.00	-9	3,890	-0.23%
2020/06/16	1	143.50	5	144.30	146.00	-4	3,961	-0.10%
2020/06/15	6	141.75	12	141.04	139.50	-6	4,012	-0.15%
2020/06/12	1	136.00	6	139.25	142.00	-5	4,094	-0.12%
2020/06/11	3	146.00	8	145.00	143.00	-5	4,253	-0.12%
2020/06/10	20	152.10	13	149.00	149.00	7	4,367	0.16%
2020/06/09	12	151.29	16	152.66	153.50	-4	4,443	-0.09%
2020/06/08	6	151.08	7	150.36	150.00	-1	4,466	-0.02%
2020/06/05	0	0.00	2	147.00	147.50	-2	4,511	-0.04%
2020/06/04	9	145.94	3	146.00	145.50	6	4,673	0.13%
2020/06/03	9	145.94	3	146.83	144.50	6	4,741	0.13%
2020/06/02	6	151.58	3	149.50	148.50	3	4,750	0.06%
2020/06/01	14	153.68	10	152.75	155.00	4	4,775	0.08%
2020/05/29	3	145.17	3	146.33	148.50	0	4,955	0.00%
2020/05/28	11	146.68	10	145.20	144.00	1	5,040	0.02%
2020/05/27	10	147.80	8	148.50	146.00	2	5,101	0.04%
2020/05/26	12	147.38	10	146.30	146.50	2	5,147	0.04%
2020/05/25	10	143.10	6	144.42	145.00	4	5,207	0.08%
2020/05/22	7	149.57	8	150.38	148.00	-1	5,215	-0.02%
2020/05/21	9	153.67	3	154.17	153.00	6	5,257	0.11%
2020/05/20	7	152.07	8	154.00	153.00	-1	5,368	-0.02%
2020/05/19	7	158.64	6	158.00	154.00	1	5,451	0.02%
2020/05/18	17	158.62	18	158.47	157.50	-1	5,536	-0.02%
2020/05/15	3	152.33	3	153.00	154.50	0	5,531	0.00%
2020/05/14	6	154.50	2	155.00	153.00	4	5,601	0.07%
2020/05/13	8	155.31	3	155.00	156.00	5	5,748	0.09%
2020/05/12	4	160.38	6	161.83	157.50	-2	5,739	-0.03%
2020/05/11	12	170.75	11	170.09	163.00	1	5,759	0.02%
2020/05/08	2	165.50	5	167.40	166.50	-3	5,752	-0.05%
2020/05/07	4	165.88	13	166.58	167.00	-9	5,829	-0.15%
2020/05/06	11	163.77	9	164.72	166.00	2	5,817	0.03%
2020/05/05	8	165.56	5	166.90	163.00	3	5,851	0.05%
2020/05/04	5	162.90	3	163.33	162.50	2	5,815	0.03%
2020/04/30	6	165.58	13	166.35	165.50	-7	5,801	-0.12%
2020/04/29	7	164.21	2	162.00	163.00	5	5,745	0.09%
2020/04/28	6	166.08	8	163.81	163.50	-2	5,717	-0.03%
2020/04/27	16	163.13	7	162.14	161.50	9	5,652	0.16%
2020/04/24	7	160.14	2	161.50	159.00	5	5,608	0.09%
2020/04/23	9	162.22	8	162.25	161.00	1	5,565	0.02%
2020/04/22	3	158.17	3	157.67	157.00	0	5,468	0.00%
2020/04/21	5	159.80	7	159.57	155.00	-2	5,450	-0.04%
2020/04/20	7	157.43	3	159.50	156.50	4	5,365	0.07%
2020/04/17	20	171.38	40	173.50	161.00	-20	5,311	-0.38%
2020/04/16	4	167.25	6	167.42	173.50	-2	5,054	-0.04%
2020/04/15	5	156.80	16	156.88	158.00	-11	4,786	-0.23%
2020/04/14	8	152.19	9	151.78	153.00	-1	4,669	-0.02%
2020/04/13	4	149.50	4	150.88	149.00	0	4,642	0.00%
2020/04/10	2	149.50	3	149.33	151.00	-1	4,609	-0.02%
2020/04/09	4	153.88	1	155.00	152.00	3	4,552	0.07%
2020/04/08	7	152.36	7	157.43	158.50	0	4,496	0.00%
2020/04/07	9	154.83	4	154.75	152.50	5	4,434	0.11%
2020/04/06	3	153.00	8	152.44	155.00	-5	4,381	-0.11%
2020/04/01	7	148.64	9	148.28	149.50	-2	4,322	-0.05%
2020/03/31	3	155.33	0	0.00	152.00	3	4,258	0.07%
2020/03/30	9	148.22	8	147.31	156.50	1	4,149	0.02%
2020/03/27	9	152.44	19	154.32	146.00	-10	4,070	-0.25%
2020/03/26	5	137.50	9	140.17	147.00	-4	3,945	-0.10%
2020/03/25	1	133.50	1	134.00	134.00	0	3,846	0.00%
2020/03/24	0	0.00	1	121.50	122.00	-1	3,858	-0.03%
2020/03/23	1	116.50	1	113.00	111.00	0	3,874	0.00%
2020/03/20	8	124.38	1	124.50	122.00	7	3,874	0.18%
2020/03/19	13	121.00	5	119.50	117.00	8	3,917	0.20%
2020/03/18	15	142.10	13	133.96	130.00	2	3,889	0.05%
2020/03/17	18	146.22	19	145.55	144.00	-1	3,794	-0.03%
2020/03/16	11	146.68	14	145.43	144.00	-3	3,603	-0.08%
2020/03/13	7	132.14	7	132.79	142.00	0	3,451	0.00%
2020/03/12	1	140.50	0	0.00	137.00	1	3,313	0.03%
2020/03/11	7	150.14	7	150.57	148.00	0	3,231	0.00%
2020/03/10	50	152.82	40	150.84	151.00	10	3,143	0.32%
2020/03/09	11	153.77	12	151.42	151.00	-1	2,970	-0.03%
2020/03/06	4	151.63	2	151.25	150.00	2	2,881	0.07%
2020/03/05	8	155.69	7	156.50	157.50	1	2,830	0.04%
2020/03/04	39	163.17	521	171.49	156.50	-482	2,767	-17.42%	大賣/鉅額交易
2020/03/03	500	167.49	593	159.57	167.50	-93	2,542	-3.66%	大買/大賣/
2020/03/02	595	152.44	7	148.57	152.50	588	2,444	24.06%	大買/鉅額交易
2020/02/27	9	142.00	8	143.19	139.00	1	2,375	0.04%
2020/02/26	16	155.31	22	155.09	151.00	-6	2,299	-0.26%
2020/02/25	15	148.17	27	148.76	152.00	-12	2,204	-0.54%
2020/02/24	9	148.39	11	148.86	148.00	-2	2,138	-0.09%
2020/02/21	68	146.24	71	148.23	149.00	-3	2,087	-0.14%
2020/02/20	23	141.07	23	138.74	143.00	0	1,964	0.00%
2020/02/19	6	137.83	27	137.28	134.50	-21	1,894	-1.11%
2020/02/18	3	132.33	1	130.50	130.50	2	1,804	0.11%
2020/02/17	8	129.75	28	129.13	135.50	-20	1,765	-1.13%
2020/02/14	72	123.97	87	125.20	123.50	-15	1,738	-0.86%
2020/02/13	3	118.00	13	118.31	117.50	-10	1,650	-0.61%
2020/02/12	15	117.83	6	118.25	117.00	9	1,667	0.54%
2020/02/11	72	114.57	55	114.74	115.00	17	1,612	1.05%
2020/02/10	53	109.27	7	111.36	113.00	46	1,502	3.06%
2020/02/07	1	101.00	1	103.00	103.00	0	1,411	0.00%
2020/02/06	2	103.50	18	101.69	105.00	-16	1,403	-1.14%
2020/02/05	0	0.00	2	98.00	97.70	-2	1,367	-0.15%
2020/02/04	0	0.00	8	94.21	94.00	-8	1,355	-0.59%
2020/01/31	6	88.75	7	88.97	93.50	-1	1,378	-0.07%
2020/01/30	2	89.45	8	88.50	88.10	-6	1,456	-0.41%
2020/01/20	0	0.00	31	98.25	97.80	-31	1,486	-2.08%
2020/01/17	5	98.96	1	98.60	98.50	4	1,520	0.26%
2020/01/16	7	100.26	0	0.00	99.00	7	1,530	0.46%
2020/01/15	5	102.90	2	101.50	101.00	3	1,560	0.19%
2020/01/14	1	98.70	1	99.00	99.60	0	1,598	0.00%
2020/01/13	3	97.77	2	98.15	97.80	1	1,675	0.06%
2020/01/10	2	98.25	2	98.90	97.60	0	1,728	0.00%
2020/01/07	3	99.67	2	99.25	99.50	1	1,769	0.06%
2020/01/06	1	99.60	0	0.00	99.60	1	1,780	0.06%
2020/01/03	5	104.00	0	0.00	101.50	5	1,782	0.28%
2020/01/02	22	108.23	3	108.00	105.50	19	1,775	1.07%
2019/12/31	2	103.00	1	105.50	106.00	1	1,765	0.06%
2019/12/30	26	104.23	6	107.83	104.50	20	1,749	1.14%
2019/12/26	6	99.92	0	0.00	99.60	6	1,764	0.34%
2019/12/24	5	100.00	0	0.00	98.80	5	1,793	0.28%
2019/12/23	1	100.00	1	100.50	99.60	0	1,789	0.00%
2019/12/20	1	107.00	1	107.00	102.00	0	1,788	0.00%
2019/12/19	1	106.00	2	106.50	106.50	-1	1,789	-0.06%
2019/12/18	7	110.00	1	110.00	106.50	6	1,811	0.33%
2019/12/17	1	106.00	1	106.50	106.00	0	1,772	0.00%
2019/12/16	101	104.63	5	108.00	109.00	96	1,740	5.52%	大買/
2019/12/13	0	0.00	3	100.00	100.50	-3	1,613	-0.19%
2019/12/10	0	0.00	1	94.90	93.80	-1	1,577	-0.06%
2019/12/06	0	0.00	1	93.70	94.80	-1	1,588	-0.06%
2019/12/04	10	90.70	0	0.00	91.80	10	1,592	0.63%
2019/12/02	0	0.00	3	96.10	93.10	-3	1,586	-0.19%
2019/11/29	2	99.50	0	0.00	99.50	2	1,569	0.13%
2019/11/28	2	97.80	0	0.00	97.40	2	1,576	0.13%
2019/11/26	1	100.50	0	0.00	100.50	1	1,626	0.06%
2019/11/25	0	0.00	12	99.93	99.20	-12	1,620	-0.74%
2019/11/22	1	98.00	0	0.00	97.70	1	1,638	0.06%
2019/11/21	3	96.93	3	97.93	99.80	0	1,642	0.00%
2019/11/20	1	98.60	1	100.50	98.00	0	1,649	0.00%
2019/11/19	2	99.70	1	99.30	99.30	1	1,666	0.06%
2019/11/18	9	105.06	15	104.30	102.00	-6	1,679	-0.36%
2019/11/15	5	100.64	12	101.42	101.50	-7	1,675	-0.42%
2019/11/14	3	99.67	8	100.11	97.70	-5	1,715	-0.29%
2019/11/13	18	101.41	12	103.42	98.10	6	1,758	0.34%
2019/11/12	17	97.04	18	98.16	100.50	-1	1,733	-0.06%
2019/11/11	20	92.53	10	93.75	91.80	10	1,656	0.60%
2019/11/08	0	0.00	5	89.80	89.90	-5	1,598	-0.31%
2019/11/07	0	0.00	20	89.20	89.80	-20	1,594	-1.25%
2019/11/06	1	88.70	2	90.70	89.70	-1	1,577	-0.06%
2019/11/01	1	91.20	1	89.00	89.00	0	1,538	0.00%
2019/10/31	37	93.19	1	91.00	90.80	36	1,539	2.34%
2019/10/30	3	90.50	3	92.00	91.10	0	1,525	0.00%
2019/10/29	12	91.94	56	91.61	91.90	-44	1,531	-2.87%
2019/10/28	0	0.00	6	89.28	90.20	-6	1,452	-0.41%
2019/10/25	11	88.91	10	91.10	87.60	1	1,424	0.07%
2019/10/24	0	0.00	2	88.00	88.70	-2	1,396	-0.14%
2019/10/23	22	87.61	14	89.22	88.20	8	1,391	0.58%
2019/10/22	11	85.35	7	86.63	87.50	4	1,400	0.29%
2019/10/21	29	83.20	62	83.25	85.00	-33	1,382	-2.39%
2019/10/18	7	80.57	4	81.77	81.70	3	1,303	0.23%
2019/10/17	0	0.00	20	77.99	78.50	-20	1,247	-1.60%
2019/10/08	2	75.10	0	0.00	74.10	2	1,183	0.17%
2019/10/07	18	76.68	0	0.00	75.90	18	1,180	1.53%
2019/10/03	6	77.58	0	0.00	77.50	6	1,199	0.50%
2019/10/02	1	75.50	1	78.60	79.00	0	1,201	0.00%
2019/10/01	0	0.00	2	76.50	77.00	-2	1,170	-0.17%
2019/09/27	0	0.00	1	73.30	73.50	-1	1,149	-0.09%
2019/09/25	5	73.44	0	0.00	73.00	5	1,165	0.43%
2019/09/23	6	75.32	44	72.24	76.00	-38	1,162	-3.27%
2019/09/19	0	0.00	3	69.60	69.60	-3	1,108	-0.27%
2019/09/17	4	72.03	7	71.59	70.70	-3	1,102	-0.27%
2019/09/16	25	71.44	0	0.00	71.60	25	1,091	2.29%
2019/09/12	10	70.66	7	70.51	70.10	3	1,085	0.28%
2019/09/11	20	70.00	0	0.00	69.80	20	1,080	1.85%
2019/09/10	14	69.95	0	0.00	69.10	14	1,076	1.30%
2019/09/05	2	72.45	1	72.90	72.40	1	1,046	0.10%
2019/09/04	0	0.00	5	72.74	73.30	-5	1,032	-0.48%
2019/09/03	0	0.00	1	72.80	71.60	-1	1,026	-0.10%
2019/09/02	5	72.48	4	73.08	72.50	1	1,023	0.10%
2019/08/29	3	70.53	5	69.42	68.60	-2	1,003	-0.20%
2019/08/28	1	75.50	0	0.00	76.00	1	965	0.10%
2019/08/27	5	78.42	6	78.17	76.90	-1	950	-0.11%
2019/08/26	1	73.00	10	73.60	74.50	-9	919	-0.98%
2019/08/23	0	0.00	2	75.60	75.10	-2	906	-0.22%
2019/08/22	15	79.65	11	81.24	77.70	4	886	0.45%
2019/08/21	5	77.54	2	78.05	77.30	3	846	0.35%
2019/08/20	1	75.60	14	78.33	78.40	-13	823	-1.58%
2019/08/19	19	74.99	104	73.73	76.50	-85	789	-10.76%	大賣/
2019/08/16	17	71.42	406	72.70	71.50	-389	713	-54.50%	大賣/鉅額交易
2019/08/15	502	71.25	20	70.34	71.30	482	645	74.70%	大買/鉅額交易
2019/08/14	7	62.07	2	64.25	64.90	5	576	0.87%
2019/08/13	2	58.50	0	0.00	59.00	2	567	0.35%
2019/08/12	9	59.14	4	59.53	59.00	5	571	0.87%
2019/08/08	0	59.00	0	0.00	59.00	0	571	0.01%
2019/08/02	7	62.37	0	0.00	62.20	7	580	1.21%
2019/07/31	0	0.00	1.2	72.15	72.70	-1.2	563	-0.21%
2019/07/25	7	72.16	7.4	72.38	72.50	-0.4	511	-0.07%
2019/07/23	0	0.00	4	71.08	71.00	-4	471	-0.85%
2019/07/17	1	67.00	0	0.00	66.50	1	435	0.23%
2019/07/16	2	67.65	0	0.00	67.60	2	440	0.45%
2019/07/12	2	67.00	0	0.00	67.60	2	459	0.43%
2019/07/11	2	67.00	1	67.10	66.90	1	452	0.22%
2019/07/10	2	67.30	2	67.30	67.30	0	448	0.00%
2019/07/09	1	67.70	0	0.00	67.70	1	431	0.23%
2019/07/05	1	65.30	0	0.00	65.00	1	395	0.25%
2019/07/02	1	65.70	2	65.35	65.40	-1	391	-0.26%
2019/06/24	0	0.00	2	59.60	59.50	-2	363	-0.55%
2019/06/13	2	58.20	0	0.00	58.20	2	489	0.41%
2019/06/11	0	0.00	10	59.12	59.00	-10	539	-1.85%
2019/05/24	0	0.00	2	57.50	56.70	-2	579	-0.35%
2019/05/17	0	0.00	1	53.70	53.50	-1	699	-0.14%
2019/05/10	13	58.81	0	0.00	58.30	13	731	1.78%
2019/05/09	10	58.10	0	0.00	57.20	10	732	1.37%
2019/05/06	3	60.90	8	60.55	60.20	-5	735	-0.68%
2019/04/29	0	0.00	3	63.20	62.00	-3	734	-0.41%
2019/04/22	0	0.00	1	69.00	68.00	-1	825	-0.12%
2019/04/18	2	67.95	2	67.90	67.00	0	809	0.00%
2019/04/16	0	0.00	5	66.22	66.40	-5	789	-0.63%
2019/04/10	4	66.90	6	66.50	66.50	-2	798	-0.25%
2019/04/09	7	67.50	2	67.80	67.50	5	792	0.63%
2019/03/29	1	66.60	0	0.00	66.50	1	781	0.13%
2019/03/28	1	66.80	0	0.00	66.80	1	781	0.13%
2019/03/27	1	67.80	4	67.60	67.10	-3	786	-0.38%
2019/03/26	0.1	67.30	0	0.00	67.30	0.1	785	0.01%
2019/03/25	2	67.10	2	67.10	67.00	0	787	0.00%
2019/03/22	1	69.79	0	0.00	69.10	1	795	0.13%
2019/03/21	8	71.30	14	70.50	70.00	-6	818	-0.73%
2019/03/20	2	68.50	0	0.00	69.00	2	766	0.26%
2019/03/19	2	69.60	0	0.00	69.10	2	765	0.26%
2019/03/18	1	68.50	3	70.20	69.40	-2	760	-0.26%
2019/03/15	5	69.28	5	69.86	69.40	0	753	0.00%
2019/03/13	2	67.80	0	0.00	67.30	2	728	0.27%
2019/03/07	0	66.00	0	0.00	65.60	0	791	0.00%
2019/03/06	0	0.00	1	66.00	67.30	-1	801	-0.12%
2019/02/26	1	68.20	0	0.00	66.80	1	845	0.12%
2019/02/25	3	68.93	1	68.60	69.00	2	846	0.24%
2019/02/21	1	69.20	1	69.30	69.40	0	871	0.00%
2019/02/20	13	71.29	1	69.60	69.60	12	875	1.37%
2019/02/18	1	66.00	1	66.00	65.30	0	791	0.00%
2019/02/14	0	0.00	1	65.80	65.50	-1	790	-0.13%
2019/01/30	0	62.80	0	0.00	62.80	0	820	0.00%
2019/01/25	0	0.00	1	62.40	62.50	-1	863	-0.12%
2019/01/18	0	0.00	1	63.40	63.90	-1	909	-0.11%
2019/01/17	2	67.50	487	67.55	64.10	-485	906	-53.48%	大賣/鉅額交易
2019/01/16	487	65.40	1	65.40	65.40	486	831	58.43%	大買/鉅額交易
2019/01/15	0	0.00	2	59.20	59.50	-2	822	-0.24%
2019/01/04	1	57.60	0	0.00	57.10	1	899	0.11%
2018/12/25	50	63.14	0	0.00	62.10	50	955	5.23%
2018/12/20	0	0.00	1	63.00	63.40	-1	1,023	-0.10%
2018/12/17	2	69.45	1	67.80	66.60	1	1,028	0.10%
2018/12/14	5	68.96	2	68.55	68.10	3	1,019	0.29%
2018/12/11	0.2	61.40	0	0.00	61.80	0.2	999	0.02%
2018/12/06	0	0.00	1	65.80	62.00	-1	1,056	-0.09%
2018/12/05	0	0.00	2	68.50	67.60	-2	1,075	-0.19%
2018/12/04	1	70.50	0	0.00	71.20	1	1,110	0.09%
2018/11/30	4	67.33	2	67.45	67.40	2	1,181	0.17%
2018/11/29	0	0.00	14	65.63	65.30	-14	1,203	-1.16%
2018/11/27	1	61.50	4	65.00	63.80	-3	1,345	-0.22%
2018/11/26	1	59.90	0	0.00	61.00	1	1,416	0.07%
2018/11/22	0.1	58.50	0	0.00	58.80	0.1	1,459	0.01%
2018/11/21	0	0.00	2	61.00	61.10	-2	1,469	-0.14%
2018/11/20	15	60.15	3	61.00	60.20	12	1,476	0.81%
2018/11/19	2	59.25	0	0.00	59.50	2	1,498	0.13%
2018/11/12	1	55.50	0	0.00	54.20	1	1,506	0.07%
2018/11/09	1	60.10	0	0.00	60.20	1	1,503	0.07%
2018/11/07	1	59.50	4	58.70	60.00	-3	1,556	-0.19%
2018/11/06	1	60.30	25	60.36	57.10	-24	1,588	-1.51%
2018/11/05	7	57.04	1	59.30	59.00	6	1,613	0.37%
2018/11/02	27	56.46	6	58.03	55.50	21	1,597	1.31%
2018/11/01	2	55.40	3	55.10	55.00	-1	1,585	-0.06%
2018/10/29	1	49.30	2	49.40	49.50	-1	1,563	-0.06%
2018/10/26	0	0.00	1	51.50	51.40	-1	1,567	-0.06%
2018/10/25	0	0.00	1	53.60	53.70	-1	1,573	-0.06%
2018/10/23	2	58.80	1	60.70	58.00	1	1,567	0.06%
2018/10/22	0	0.00	2	62.00	61.70	-2	1,564	-0.13%
2018/10/19	2	55.40	0	0.00	56.50	2	1,554	0.13%
2018/10/15	0	0.00	5	60.28	59.50	-5	1,571	-0.32%
2018/10/12	7	56.89	8	57.73	58.00	-1	1,577	-0.06%
2018/10/11	1	60.50	0	0.00	60.50	1	1,589	0.06%
2018/10/08	0	0.00	2	69.05	69.50	-2	1,667	-0.12%
2018/10/05	1	69.10	1	68.70	69.40	0	1,681	0.00%
2018/10/03	6	76.80	6	75.53	73.80	0	1,654	0.00%
2018/10/02	1	76.50	1.5	76.77	76.30	-0.5	1,666	-0.03%
2018/10/01	2	73.20	1	74.90	74.90	1	1,676	0.06%
2018/09/27	4	73.95	2.4	73.26	73.60	1.6	1,682	0.09%
2018/09/26	0	0.00	1	78.10	77.90	-1	1,674	-0.06%
2018/09/25	0	0.00	1	77.70	77.50	-1	1,705	-0.06%
2018/09/18	1	79.20	45	80.13	79.00	-44	1,823	-2.41%
2018/09/14	16	80.58	3	81.70	82.20	13	1,829	0.71%
2018/09/13	33	78.34	0	0.00	79.50	33	1,822	1.81%
2018/09/12	5	78.90	0	0.00	77.90	5	1,805	0.28%
2018/09/11	18	80.12	16	80.15	81.20	2	1,799	0.11%
2018/09/10	16	85.16	14	85.12	81.10	2	1,774	0.11%
2018/09/07	4	90.23	1	90.00	90.00	3	1,739	0.17%
2018/09/06	4	104.38	7	103.27	100.00	-3	1,703	-0.18%
2018/09/05	2	110.00	3	110.00	107.00	-1	1,651	-0.06%
2018/09/04	4	109.50	2	108.00	109.50	2	1,616	0.12%
2018/09/03	11	115.18	9	113.61	111.00	2	1,585	0.13%
2018/08/31	8	109.44	6	110.50	114.00	2	1,462	0.14%
2018/08/30	0	0.00	1	104.50	104.00	-1	1,370	-0.07%
2018/08/29	2	103.00	2	102.75	102.50	0	1,348	0.00%
2018/08/28	0	0.00	1	98.30	98.20	-1	1,328	-0.08%
2018/08/24	10	104.50	11	102.73	100.00	-1	1,305	-0.08%
2018/08/23	3	100.60	1	100.00	100.00	2	1,290	0.15%
2018/08/22	0	0.00	2	99.30	99.60	-2	1,340	-0.15%
2018/08/17	2	104.00	4	104.13	100.50	-2	1,348	-0.15%
2018/08/16	1	102.50	0	0.00	103.50	1	1,331	0.08%
2018/08/15	6	105.83	6	104.50	103.00	0	1,314	0.00%
2018/08/14	7	101.36	2	102.50	102.50	5	1,269	0.39%
2018/08/13	4	101.00	3	99.90	101.00	1	1,247	0.08%
2018/08/10	3	99.33	3	98.23	97.70	0	1,211	0.00%
2018/08/08	0	95.00	0	0.00	95.00	0	1,203	0.00%
2018/08/06	0	0.00	1	94.30	94.70	-1	1,247	-0.08%
2018/08/03	0	0.00	1	95.70	93.90	-1	1,253	-0.08%
2018/08/02	0	0.00	2	95.00	95.10	-2	1,280	-0.16%
2018/08/01	0	0.00	15	104.13	104.00	-15	1,270	-1.18%
2018/07/31	15	100.00	0	105.00	99.90	15	1,260	1.19%
2018/07/30	0	0.00	15	99.81	99.40	-15	1,264	-1.19%
2018/07/27	5	100.50	0	0.00	100.50	5	1,273	0.39%
2018/07/26	12	100.25	0	0.00	100.50	12	1,278	0.94%
2018/07/25	11	98.17	25	101.92	101.50	-14	1,277	-1.10%
2018/07/24	1	96.50	0	0.00	96.70	1	1,280	0.08%
2018/07/23	30	95.98	17	96.03	94.30	13	1,289	1.01%
2018/07/20	0	0.00	2	99.35	99.20	-2	1,282	-0.16%
2018/07/18	3	107.00	41	106.04	104.00	-38	1,278	-2.97%
2018/07/17	1	103.50	2	102.25	101.50	-1	1,257	-0.08%
2018/07/16	1	102.00	2	98.05	102.50	-1	1,228	-0.08%
2018/07/13	15	94.19	1	94.90	93.50	14	1,210	1.16%
2018/07/12	8	91.65	3	90.67	91.50	5	1,236	0.40%
2018/07/11	3	91.17	1	90.90	90.60	2	1,243	0.16%
2018/07/10	22	91.70	7	92.50	91.50	15	1,260	1.19%
2018/07/09	2	88.85	1	91.10	88.60	1	1,262	0.08%
2018/07/06	3	91.00	0	0.00	94.60	3	1,239	0.24%
2018/07/03	0	0.00	1	101.50	96.00	-1	1,302	-0.08%
2018/07/02	1	96.40	21	99.28	99.00	-20	1,282	-1.56%
2018/06/29	20	93.07	0	0.00	94.70	20	1,275	1.57%
2018/06/28	0	0.00	3	102.67	101.00	-3	1,242	-0.24%
2018/06/27	2	112.75	1	114.00	112.00	1	1,248	0.08%
2018/06/25	9	116.44	9	118.50	113.00	0	1,240	0.00%
2018/06/22	6	121.58	0	0.00	119.50	6	1,274	0.47%
2018/06/15	1	139.50	0	0.00	139.00	1	1,379	0.07%
2018/06/14	0	0.00	3	144.00	143.00	-3	1,425	-0.21%
2018/06/13	0	0.00	1	142.00	137.50	-1	1,414	-0.07%
2018/06/08	1	142.50	8	140.50	138.50	-7	1,483	-0.47%
2018/06/06	0	0.00	1	139.50	139.00	-1	1,567	-0.06%
2018/06/01	1	133.50	1	134.00	134.00	0	1,568	0.00%
2018/05/31	6	133.58	2	133.25	133.00	4	1,559	0.26%
2018/05/30	9	150.44	2	148.00	141.50	7	1,528	0.46%
2018/05/29	0	0.00	8	144.88	148.00	-8	1,472	-0.54%
2018/05/22	0	0.00	1	135.50	133.00	-1	1,536	-0.07%
2018/05/18	1	132.50	0	0.00	135.50	1	1,576	0.06%
2018/05/17	1	138.50	0	0.00	133.50	1	1,590	0.06%
2018/05/16	4	139.38	12	148.00	138.50	-8	1,603	-0.50%
2018/05/15	12	148.50	0	0.00	148.50	12	1,590	0.75%
2018/05/14	0	0.00	6	142.08	145.00	-6	1,590	-0.38%
2018/05/11	1	136.50	3	134.17	136.00	-2	1,566	-0.13%
2018/05/10	2	139.50	2	141.50	135.00	0	1,566	0.00%
2018/05/07	0	0.00	1	138.50	135.50	-1	1,591	-0.06%
2018/05/04	4	130.50	3	130.67	130.50	1	1,620	0.06%
2018/05/03	3	136.67	1	137.50	133.00	2	1,625	0.12%
2018/05/02	3	136.83	3	137.33	135.50	0	1,670	0.00%
2018/04/30	29	137.71	7	136.00	140.00	22	1,709	1.29%
2018/04/27	6	129.33	0	0.00	130.00	6	1,711	0.35%
2018/04/26	0	0.00	1	128.50	122.00	-1	1,734	-0.06%
2018/04/25	1	126.50	0	0.00	128.00	1	1,757	0.06%
2018/04/24	4	123.25	2	124.50	124.00	2	1,755	0.11%
2018/04/23	6	134.83	0	0.00	128.50	6	1,756	0.34%
2018/04/20	1	142.50	1	143.00	142.50	0	1,769	0.00%
2018/04/19	6	141.33	2	140.00	139.50	4	1,790	0.22%
2018/04/18	1	149.00	3	147.00	145.50	-2	1,793	-0.11%
2018/04/17	0	0.00	1	139.50	139.50	-1	1,753	-0.06%
2018/04/16	1	134.00	2	135.25	138.50	-1	1,747	-0.06%
2018/04/13	1	131.50	1	135.00	132.50	0	1,729	0.00%
2018/04/11	0	0.00	1	130.50	129.00	-1	1,716	-0.06%
2018/04/10	9	137.61	4	132.13	131.00	5	1,702	0.29%
2018/04/09	2	139.00	2	145.50	145.50	0	1,670	0.00%
2018/04/03	3	130.50	3	131.33	133.00	0	1,651	0.00%
2018/04/02	1	133.00	0	0.00	129.00	1	1,644	0.06%
2018/03/30	1	132.50	5	127.20	125.00	-4	1,631	-0.25%
2018/03/29	0	0.00	1	123.50	122.50	-1	1,577	-0.06%
2018/03/27	7	125.43	1	128.00	123.50	6	1,547	0.39%
2018/03/26	0	0.00	3	122.67	123.50	-3	1,501	-0.20%
2018/03/23	1	115.00	2	115.50	115.50	-1	1,443	-0.07%
2018/03/22	4	118.25	0	0.00	115.50	4	1,419	0.28%
2018/03/21	1	116.00	2	117.50	117.50	-1	1,376	-0.07%
2018/03/20	4	115.75	4.2	116.25	119.50	-0.2	1,339	-0.01%
2018/03/19	1	109.00	1	109.50	110.00	0	1,282	0.00%
2018/03/16	2	112.50	0	0.00	110.00	2	1,270	0.16%
2018/03/15	0	0.00	2	109.00	108.00	-2	1,227	-0.16%
2018/03/14	0	0.00	1	106.50	108.50	-1	1,213	-0.08%
2018/03/13	7	110.93	9	106.28	105.00	-2	1,195	-0.17%
2018/03/12	2	104.75	1	106.00	106.50	1	1,137	0.09%
2018/03/08	1	100.00	0	0.00	98.40	1	1,098	0.09%
2018/02/27	0.2	97.00	0	0.00	96.10	0.2	1,090	0.01%
2018/02/26	2	100.95	5	98.34	97.80	-3	1,076	-0.28%
2018/02/23	2	108.00	1	106.00	104.50	1	1,051	0.10%
2018/02/22	7	111.36	3	110.83	110.00	4	1,042	0.38%
2018/02/21	1	107.50	3	111.00	113.00	-2	1,014	-0.20%
2018/02/09	0	0.00	1	105.50	106.50	-1	995	-0.10%
2018/02/08	5	101.00	5	107.50	101.00	0	998	0.00%
2018/02/06	0	0.00	3	95.00	95.70	-3	964	-0.31%
2018/02/05	0	0.00	6	102.33	104.00	-6	952	-0.63%
2018/02/02	1	106.50	0	0.00	105.50	1	957	0.10%
2018/02/01	1	108.50	1	106.50	106.50	0	951	0.00%
2018/01/31	1	105.50	5	108.70	108.00	-4	944	-0.42%
2018/01/30	4	110.88	1	119.00	110.00	3	926	0.32%
2018/01/29	6	120.92	6	118.92	122.00	0	904	0.00%
2018/01/26	3	111.50	1	113.00	112.00	2	867	0.23%
2018/01/25	11	116.59	16	115.78	114.00	-5	849	-0.59%
2018/01/24	13	108.46	20	106.43	110.50	-7	791	-0.88%
2018/01/23	6	105.58	5	103.70	102.00	1	748	0.13%
2018/01/22	6	102.72	7	103.19	104.50	-1	736	-0.14%
2018/01/19	6	99.27	0	0.00	97.40	6	721	0.83%
2018/01/16	4	97.60	0	0.00	96.50	4	764	0.52%
2018/01/15	3	94.77	12	92.96	96.30	-9	751	-1.20%
2018/01/12	7	90.54	6	89.00	91.10	1	718	0.14%
2018/01/11	6	86.10	0	0.00	87.00	6	687	0.87%
2018/01/10	4	86.23	0	0.00	85.00	4	682	0.59%
2018/01/08	1	86.70	3	87.00	87.30	-2	667	-0.30%
2018/01/05	0	0.00	4	87.00	86.50	-4	657	-0.61%
2018/01/04	3	85.63	2	85.10	85.30	1	649	0.15%
2018/01/03	13	83.85	14	84.58	85.00	-1	649	-0.15%
2018/01/02	5	84.48	3	83.10	85.70	2	632	0.32%