藥華藥 (6446)-臺銀-臺中券商分點個股進出

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

藥華藥

(6446)

可現股當沖

股價
571
漲跌
▼13
漲幅
-2.23%
成交量
939張
產業
上市生技醫療類股
309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

藥華藥 (6446)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/11/21	0.3	579.48	0	0.00	571.00	0.3	1,863	0.01%
2024/11/20	4	571.24	4	575.26	584.00	0	1,866	0.00%
2024/11/19	4.7	568.18	9	566.78	567.00	-4.3	1,869	-0.23%
2024/11/18	1.8	590.44	1	597.00	586.00	0.8	1,870	0.04%
2024/11/15	7.6	591.97	7	590.60	591.00	0.5	1,913	0.03%
2024/11/14	0.1	625.00	1	624.00	622.00	-0.9	1,958	-0.05%
2024/11/13	0.2	629.85	0.1	631.00	626.00	0.1	2,064	0.00%
2024/11/12	0.1	626.43	0	0.00	622.00	0.1	2,252	0.01%
2024/11/11	0	632.00	2.1	632.42	634.00	-2.1	2,307	-0.09%
2024/11/08	2	625.08	2	634.00	624.00	0	2,365	0.00%
2024/11/07	2	622.56	1.1	632.45	620.00	0.9	2,419	0.04%
2024/11/06	4.4	621.83	0	0.00	619.00	4.4	2,479	0.18%
2024/11/05	0	0.00	1.2	656.51	657.00	-1.2	2,504	-0.05%
2024/11/04	1	650.00	1.2	656.98	652.00	-0.2	2,598	-0.01%
2024/11/01	0	0.00	1	638.04	644.00	-1	2,692	-0.04%
2024/10/30	2	632.58	2	634.00	631.00	0	2,757	0.00%
2024/10/29	0	640.00	0.1	641.00	642.00	-0.1	2,834	0.00%
2024/10/28	0	649.00	7	651.86	649.00	-7	2,856	-0.24%
2024/10/25	1	654.00	4.7	652.46	646.00	-3.7	2,922	-0.13%
2024/10/24	3.4	642.33	6.5	644.23	642.00	-3.1	2,966	-0.10%
2024/10/23	1.1	642.42	0	0.00	629.00	1.1	3,011	0.04%
2024/10/22	1	631.05	1	636.94	638.00	0	3,055	0.00%
2024/10/21	1	634.93	0.1	632.06	635.00	0.9	3,155	0.03%
2024/10/18	3.9	627.49	5.1	633.09	624.00	-1.2	3,215	-0.04%
2024/10/17	1.2	614.26	0.2	616.00	614.00	1	3,313	0.03%
2024/10/16	3.2	626.46	0.8	625.50	618.00	2.4	3,396	0.07%
2024/10/15	2	632.50	2	634.04	633.00	0	3,418	0.00%
2024/10/14	2.3	619.30	8	625.88	631.00	-5.7	3,513	-0.16%
2024/10/11	0.1	629.96	0	0.00	627.00	0.1	3,542	0.00%
2024/10/09	5	644.17	1.2	634.55	625.00	3.8	3,563	0.11%
2024/10/08	0	629.83	1.3	636.75	642.00	-1.3	3,578	-0.04%
2024/10/07	2.8	627.10	2	629.50	627.00	0.8	3,586	0.02%
2024/10/04	0	637.00	0	642.00	638.00	0	3,646	0.00%
2024/10/01	2	641.50	1	641.00	643.00	1	3,674	0.03%
2024/09/30	4	642.27	4.1	644.72	636.00	-0.1	3,787	0.00%
2024/09/27	2.1	635.19	1.1	632.24	632.00	1.1	3,794	0.03%
2024/09/26	5.6	639.32	4	633.24	635.00	1.6	3,808	0.04%
2024/09/25	1.2	649.88	2	654.00	648.00	-0.8	3,858	-0.02%
2024/09/24	15.8	673.05	3.1	649.30	647.00	12.6	3,915	0.32%
2024/09/23	8.1	710.07	4	700.25	697.00	4.1	3,953	0.10%
2024/09/20	1	726.81	2.2	727.72	734.00	-1.2	4,001	-0.03%
2024/09/19	1	718.00	9.1	715.97	725.00	-8.1	3,917	-0.21%
2024/09/18	1	700.00	6.4	704.15	702.00	-5.4	3,932	-0.14%
2024/09/16	0.1	689.00	6.1	692.68	698.00	-6	3,991	-0.15%
2024/09/13	2.6	684.51	1.1	685.52	682.00	1.5	3,998	0.04%
2024/09/12	0.1	692.20	3.1	694.31	694.00	-3	4,011	-0.07%
2024/09/11	3	690.33	3.1	687.66	685.00	-0.1	4,032	0.00%
2024/09/10	4.1	685.94	4.1	689.05	684.00	-0.1	4,069	0.00%
2024/09/09	7.2	683.73	1	701.00	683.00	6.2	4,072	0.15%
2024/09/06	1	676.00	7	687.94	690.00	-6	4,073	-0.15%
2024/09/05	6.1	674.21	2	672.99	674.00	4	4,113	0.10%
2024/09/04	3	659.71	4.2	664.33	670.00	-1.1	4,188	-0.03%
2024/09/03	0.7	687.05	1.1	681.52	681.00	-0.3	4,245	-0.01%
2024/09/02	6.1	691.47	2	692.00	691.00	4.1	4,365	0.09%
2024/08/30	3.1	708.56	2	707.00	699.00	1.1	4,411	0.02%
2024/08/29	6.1	700.57	1	705.87	710.00	5.1	4,390	0.12%
2024/08/28	1	717.16	8.3	721.18	713.00	-7.3	4,360	-0.17%
2024/08/27	1.2	695.28	0.1	700.33	701.00	1.1	4,323	0.03%
2024/08/26	4	693.50	2.5	695.08	697.00	1.5	4,309	0.03%
2024/08/23	0.3	686.50	3.1	684.96	687.00	-2.8	4,302	-0.07%
2024/08/22	1.1	693.00	0.2	693.51	695.00	0.8	4,288	0.02%
2024/08/21	2.1	696.48	3	693.38	695.00	-0.9	4,283	-0.02%
2024/08/20	2.1	688.81	3.3	697.13	698.00	-1.2	4,266	-0.03%
2024/08/19	5.4	687.69	2.1	692.82	682.00	3.3	4,240	0.08%
2024/08/16	13.3	699.00	11	684.08	691.00	2.3	4,232	0.05%
2024/08/15	4.5	696.71	6.4	696.74	705.00	-2	4,231	-0.05%
2024/08/14	14.3	702.87	13.2	689.06	661.00	1.1	4,204	0.03%
2024/08/13	8.1	718.73	7.3	722.68	730.00	0.8	4,251	0.02%
2024/08/12	2.1	698.10	4.2	707.88	708.00	-2.2	4,302	-0.05%
2024/08/09	10.2	689.94	12.1	687.48	688.00	-1.9	4,307	-0.04%
2024/08/08	7	666.86	6.2	668.69	661.00	0.8	4,324	0.02%
2024/08/07	5	649.75	15.1	663.15	670.00	-10	4,260	-0.23%
2024/08/06	11.1	626.18	8.1	632.77	630.00	3	4,186	0.07%
2024/08/05	11	609.35	11	605.73	606.00	0	4,088	0.00%
2024/08/02	4.9	661.08	2.2	678.04	645.00	2.7	3,986	0.07%
2024/08/01	7.3	665.29	8	675.49	686.00	-0.7	3,923	-0.02%
2024/07/31	3.6	650.75	5.2	653.54	656.00	-1.6	3,868	-0.04%
2024/07/30	4.2	625.94	20.3	623.48	655.00	-16.1	3,857	-0.42%
2024/07/29	6.1	630.25	3.1	632.63	621.00	3	3,800	0.08%
2024/07/26	6.1	656.14	5	656.81	649.00	1	3,745	0.03%
2024/07/23	0	0.00	18.1	649.81	658.00	-18.1	3,692	-0.49%
2024/07/22	9.1	636.91	4.4	625.99	624.00	4.7	3,646	0.13%
2024/07/19	10.2	648.02	3.2	655.76	648.00	7	3,555	0.20%
2024/07/18	25.2	650.77	3.3	653.31	645.00	21.9	3,505	0.62%
2024/07/17	10.1	631.46	12.3	636.62	645.00	-2.2	3,394	-0.06%
2024/07/16	3.5	610.20	37.1	607.10	605.00	-33.6	3,310	-1.01%
2024/07/15	3.2	608.79	8.1	614.06	610.00	-4.9	3,316	-0.15%
2024/07/12	7.1	591.32	4.2	588.93	593.00	2.9	3,226	0.09%
2024/07/11	1.1	579.05	4.2	584.29	584.00	-3.2	3,180	-0.10%
2024/07/10	0	0.00	3.1	573.45	578.00	-3.1	3,175	-0.10%
2024/07/09	4.1	576.65	5.1	568.31	570.00	-1	3,157	-0.03%
2024/07/08	22	590.67	24	577.75	577.00	-2	3,136	-0.06%
2024/07/05	0	0.00	1.1	572.35	567.00	-1.1	3,044	-0.04%
2024/07/04	4.4	554.71	7.2	546.38	554.00	-2.8	3,011	-0.09%
2024/07/03	4	579.77	6.1	582.19	578.00	-2	2,901	-0.07%
2024/07/02	3.2	578.05	1.1	571.27	573.00	2.1	2,877	0.07%
2024/07/01	19.1	586.69	6.7	585.68	582.00	12.4	2,850	0.43%
2024/06/28	10.5	558.66	10.3	559.95	560.00	0.1	2,756	0.01%
2024/06/27	26.1	550.57	13.2	551.42	544.00	12.9	2,682	0.48%
2024/06/26	6.1	533.39	7.3	526.18	543.00	-1.2	2,544	-0.05%
2024/06/25	0	0.00	2	495.75	494.50	-2	2,433	-0.08%
2024/06/24	3.2	484.44	5	492.50	494.00	-1.8	2,410	-0.07%
2024/06/21	7.6	487.58	2	482.00	482.50	5.6	2,372	0.24%
2024/06/20	0.9	488.76	3.1	493.98	491.00	-2.1	2,291	-0.09%
2024/06/19	2.2	488.01	1.1	488.00	486.00	1.1	2,272	0.05%
2024/06/18	4	494.50	2.6	494.41	493.00	1.5	2,246	0.06%
2024/06/17	2.1	484.02	1.1	494.92	487.50	1	2,218	0.04%
2024/06/14	4	485.62	5	484.10	482.00	-1	2,184	-0.05%
2024/06/13	6.1	488.63	2	489.75	488.00	4.1	2,159	0.19%
2024/06/12	3.1	488.02	3	492.00	486.00	0.1	2,136	0.01%
2024/06/11	3.7	485.56	4	489.49	481.00	-0.3	2,079	-0.02%
2024/06/07	1.2	460.36	1.9	478.51	484.00	-0.7	2,003	-0.03%
2024/06/06	6.2	470.17	6.1	474.43	456.00	0.1	1,923	0.01%
2024/06/05	5	455.50	9.3	437.90	467.50	-4.3	1,800	-0.24%
2024/06/04	0	432.00	0.1	430.50	430.00	0	1,719	0.00%
2024/06/03	0	425.00	0	0.00	427.50	0	1,729	0.00%
2024/05/31	0.1	428.00	0	0.00	417.00	0.1	1,757	0.01%
2024/05/30	0	420.00	0	0.00	419.00	0	1,736	0.00%
2024/05/29	0.2	425.00	0	0.00	425.50	0.2	1,742	0.01%
2024/05/28	0.1	422.00	10	425.00	428.00	-9.9	1,748	-0.57%
2024/05/27	7	425.00	0	428.50	424.00	7	1,785	0.39%
2024/05/24	0	0.00	3	425.01	424.00	-3	1,791	-0.17%
2024/05/23	14.2	417.14	2.7	416.87	417.00	11.5	1,797	0.64%
2024/05/22	2.2	410.45	10.1	412.50	406.50	-7.9	1,790	-0.44%
2024/05/21	3.1	435.18	3	435.32	430.00	0.1	1,751	0.00%
2024/05/20	3	412.00	15.1	414.30	418.00	-12.1	1,660	-0.73%
2024/05/17	20	408.75	21.1	407.78	408.50	-1.1	1,600	-0.07%
2024/05/16	10	383.85	6.1	386.20	388.00	3.9	1,370	0.28%
2024/05/15	1.5	352.81	11.1	357.48	353.00	-9.6	1,265	-0.76%
2024/05/14	5.1	343.52	28	331.75	346.50	-23	1,224	-1.87%
2024/05/13	9	320.00	29	319.05	319.50	-20	1,151	-1.74%
2024/05/10	0.4	312.90	0.1	313.00	312.50	0.3	1,158	0.03%
2024/05/09	0.1	315.27	0	0.00	310.50	0.1	1,159	0.01%
2024/05/08	0.4	315.29	0	0.00	316.00	0.4	1,163	0.03%
2024/05/07	0.2	314.92	1	320.00	315.50	-0.8	1,167	-0.07%
2024/05/06	1	319.00	1.2	317.84	315.00	-0.2	1,160	-0.01%
2024/05/03	1.1	307.59	1.2	307.09	309.00	-0.1	1,137	-0.01%
2024/05/02	0.1	302.00	0	0.00	299.50	0.1	1,123	0.01%
2024/04/30	0.1	296.00	2.2	297.43	293.50	-2.1	1,138	-0.18%
2024/04/29	0.8	291.93	4.2	292.74	296.00	-3.4	1,131	-0.30%
2024/04/26	1.7	288.15	1.1	286.18	285.50	0.6	1,120	0.05%
2024/04/25	8	293.31	1.1	289.12	288.50	7	1,117	0.62%
2024/04/24	1	290.50	6	295.75	300.00	-5	1,110	-0.45%
2024/04/23	1	289.00	2.1	290.50	287.50	-1.1	1,119	-0.10%
2024/04/22	15	290.67	11.2	292.11	288.00	3.8	1,120	0.34%
2024/04/19	4.1	290.13	3.8	287.39	285.50	0.3	1,108	0.02%
2024/04/18	2	302.97	1.4	301.27	302.00	0.6	1,069	0.06%
2024/04/17	1	307.00	0	0.00	307.00	1	1,063	0.09%
2024/04/16	1	311.31	1.4	303.15	303.50	-0.4	1,071	-0.03%
2024/04/15	1.1	318.59	53.3	314.98	314.00	-52.2	1,073	-4.86%
2024/04/12	1	319.50	50.1	319.05	320.50	-49.1	1,103	-4.45%
2024/04/11	0.1	323.50	0.2	324.00	323.00	-0.2	1,110	-0.01%
2024/04/10	2	330.50	2	329.25	328.00	0	1,103	0.00%
2024/04/09	0.1	327.00	1	330.00	326.00	-1	1,100	-0.09%
2024/04/08	0	326.00	1	329.00	325.00	-1	1,098	-0.09%
2024/04/03	6	324.00	6.2	323.32	323.00	-0.2	1,089	-0.02%
2024/04/02	1	329.00	1	328.50	329.00	0	1,084	0.00%
2024/04/01	3	329.00	6	329.08	329.50	-3	1,089	-0.28%
2024/03/29	0	0.00	1.4	322.71	322.00	-1.4	1,075	-0.13%
2024/03/28	2	319.52	1.5	319.67	320.00	0.5	1,071	0.05%
2024/03/27	1	320.00	1.7	323.46	320.00	-0.7	1,072	-0.07%
2024/03/26	6.6	322.33	2	326.50	318.00	4.6	1,062	0.43%
2024/03/25	3	325.50	5.1	327.95	325.50	-2.1	1,047	-0.20%
2024/03/22	1	327.50	1.1	326.01	326.00	-0.1	1,048	-0.01%
2024/03/21	6	329.33	3.2	329.78	328.00	2.8	1,048	0.27%
2024/03/20	2	331.99	3.1	332.32	331.50	-1.1	1,051	-0.10%
2024/03/19	2	331.75	4.1	333.72	332.50	-2.1	1,049	-0.20%
2024/03/18	1	329.00	0	0.00	329.00	1	1,043	0.10%
2024/03/15	2	326.98	0	0.00	326.50	2	1,042	0.19%
2024/03/14	0	0.00	0.3	329.53	329.00	-0.3	1,029	-0.03%
2024/03/13	1	330.00	0.2	328.50	329.50	0.8	1,031	0.08%
2024/03/12	2	329.00	2	331.00	329.00	0	1,040	0.00%
2024/03/11	0	321.50	3	326.66	326.00	-3	1,114	-0.27%
2024/03/08	28	321.18	1	328.47	320.00	27	1,130	2.39%
2024/03/07	2	321.00	10.2	316.68	328.00	-8.2	1,144	-0.72%
2024/03/06	13.5	331.60	2.3	323.95	324.00	11.2	1,139	0.98%
2024/03/05	0.2	318.48	1.7	318.00	316.50	-1.5	1,126	-0.13%
2024/03/04	1.1	321.91	2.7	319.49	319.50	-1.6	1,130	-0.15%
2024/03/01	3.1	325.99	1.6	325.47	324.50	1.5	1,139	0.13%
2024/02/29	1.3	320.04	1	319.00	328.50	0.3	1,148	0.03%
2024/02/27	2	327.25	12	324.75	324.00	-10	1,114	-0.90%
2024/02/26	0	0.00	2.2	328.03	332.00	-2.2	1,118	-0.19%
2024/02/23	2.1	326.30	3	327.50	324.00	-0.9	1,107	-0.08%
2024/02/22	1.1	324.06	21.5	324.60	325.00	-20.5	1,111	-1.84%
2024/02/21	2	326.76	1.3	328.64	329.50	0.8	1,118	0.07%
2024/02/20	11	327.36	4.7	328.26	328.00	6.3	1,115	0.56%
2024/02/19	0	0.00	4.2	318.55	319.50	-4.2	1,109	-0.38%
2024/02/16	0	0.00	1.2	314.83	315.00	-1.2	1,125	-0.11%
2024/02/15	3.2	313.66	1.1	319.86	311.50	2.1	1,130	0.19%
2024/02/05	1.1	310.55	4.9	311.00	309.50	-3.8	1,126	-0.34%
2024/02/02	2	312.49	2.9	312.93	315.00	-0.9	1,253	-0.07%
2024/02/01	0	0.00	2	315.17	314.00	-2	1,311	-0.15%
2024/01/31	0.2	315.00	1.6	314.28	315.00	-1.3	1,380	-0.10%
2024/01/30	2.1	316.02	1.9	316.46	314.50	0.3	1,416	0.02%
2024/01/29	1	317.56	1.5	320.47	319.00	-0.5	1,467	-0.03%
2024/01/26	1	322.00	0.3	320.55	319.00	0.7	1,501	0.04%
2024/01/25	0	0.00	1.1	321.05	321.00	-1.1	1,504	-0.07%
2024/01/24	2.1	319.74	3.2	323.47	320.50	-1.2	1,517	-0.08%
2024/01/23	0.4	323.43	0	0.00	322.50	0.4	1,495	0.02%
2024/01/22	0.2	326.00	0.1	325.25	326.50	0.1	1,516	0.00%
2024/01/19	0	323.00	0	0.00	325.50	0	1,554	0.00%
2024/01/18	0	320.50	1	321.00	321.00	-1	1,570	-0.06%
2024/01/17	3.1	320.80	2.3	319.00	316.00	0.8	1,568	0.05%
2024/01/16	1.2	331.59	0.2	332.00	330.50	1	1,552	0.06%
2024/01/15	0.1	338.50	0.4	339.72	338.00	-0.2	1,549	-0.02%
2024/01/12	0.1	336.50	1	337.00	336.00	-0.9	1,551	-0.06%
2024/01/11	0.1	332.00	2.7	328.94	334.50	-2.6	1,557	-0.17%
2024/01/10	2	327.50	2.6	329.31	328.00	-0.6	1,560	-0.04%
2024/01/09	2.1	338.33	3.1	334.12	333.00	-1	1,551	-0.06%
2024/01/08	4.1	341.99	0.5	341.50	340.00	3.6	1,531	0.24%
2024/01/05	1	347.50	0.1	348.12	349.00	0.9	1,501	0.06%
2024/01/04	0.3	340.67	0.1	341.00	341.00	0.3	1,487	0.02%
2024/01/03	2.3	343.92	3	342.83	341.50	-0.8	1,514	-0.05%
2024/01/02	0.1	347.00	6.1	348.00	349.50	-6	1,513	-0.39%
2023/12/29	1.6	346.13	1	344.51	346.00	0.6	1,524	0.04%
2023/12/28	2	341.25	2.1	343.05	346.00	-0.1	1,550	0.00%
2023/12/27	21.3	338.97	1	336.04	339.50	20.3	1,547	1.31%
2023/12/26	0.1	333.50	22	335.00	333.00	-21.9	1,547	-1.42%
2023/12/25	0.1	332.73	0	0.00	332.00	0.1	1,552	0.01%
2023/12/22	2.1	330.85	0.2	333.14	334.00	1.9	1,564	0.12%
2023/12/21	22.2	332.27	0	0.00	331.50	22.2	1,576	1.41%
2023/12/20	0.1	332.50	11	332.41	334.50	-10.9	1,592	-0.68%
2023/12/19	3.2	331.30	0.1	333.00	331.50	3.1	1,616	0.19%
2023/12/18	3.2	336.01	0.2	338.43	335.00	2.9	1,638	0.18%
2023/12/15	10.2	337.44	0.1	337.00	339.50	10.1	1,654	0.61%
2023/12/14	3.2	332.25	4.1	336.46	334.00	-0.9	1,685	-0.05%
2023/12/13	3.1	335.75	1.7	331.71	331.00	1.4	1,733	0.08%
2023/12/12	2	337.01	0	0.00	337.50	2	1,923	0.10%
2023/12/11	28	341.82	1	342.00	339.00	27	1,944	1.39%
2023/12/08	7.1	338.07	11.9	340.41	338.00	-4.8	1,967	-0.24%
2023/12/07	1.1	339.40	11	337.00	336.00	-9.9	1,996	-0.50%
2023/12/06	10.2	344.58	35.9	342.66	340.00	-25.8	2,022	-1.27%
2023/12/05	3	365.51	4.3	368.18	366.50	-1.2	1,984	-0.06%
2023/12/04	2	370.25	4.1	365.38	368.00	-2.1	1,966	-0.10%
2023/12/01	1	362.50	1.1	360.12	360.00	-0.1	1,975	0.00%
2023/11/30	0	359.50	0	0.00	364.50	0	1,964	0.00%
2023/11/28	3	364.00	3	369.67	366.00	0	1,991	0.00%
2023/11/24	0.1	357.00	27	356.00	358.50	-26.9	2,034	-1.32%
2023/11/22	0.1	354.50	0.1	354.50	353.50	-0.1	2,039	0.00%
2023/11/21	2.1	359.13	2	354.50	357.00	0.1	2,053	0.00%
2023/11/20	3	364.00	0	0.00	361.00	3	2,061	0.15%
2023/11/17	0	0.00	3	362.17	362.00	-3	2,077	-0.14%
2023/11/16	1	358.00	1	357.50	360.00	0	2,133	0.00%
2023/11/15	0	0.00	0.2	355.13	358.00	-0.2	2,215	-0.01%
2023/11/14	0.1	345.50	0.1	345.99	344.50	0	2,215	0.00%
2023/11/13	12	349.58	12.1	350.48	346.00	-0.1	2,276	0.00%
2023/11/10	6.3	363.08	3.1	354.61	347.50	3.2	2,343	0.14%
2023/11/09	2.1	380.00	2.2	376.69	374.50	-0.2	2,280	-0.01%
2023/11/08	0	0.00	0.2	372.50	371.50	-0.2	2,301	-0.01%
2023/11/07	5	364.50	5	359.40	360.00	0	2,292	0.00%
2023/11/06	1.1	358.18	3.1	353.55	362.00	-2	2,284	-0.09%
2023/11/03	2	341.25	15	339.40	341.00	-13	2,247	-0.58%
2023/11/02	0	0.00	1.1	327.68	326.50	-1.1	2,220	-0.05%
2023/11/01	1	334.50	0	0.00	329.00	1	2,230	0.04%
2023/10/30	2	331.25	1	330.02	328.50	1	2,265	0.04%
2023/10/27	0	0.00	2.2	321.00	331.50	-2.2	2,264	-0.10%
2023/10/26	4.3	318.43	2	316.00	308.00	2.3	2,277	0.10%
2023/10/25	0	323.50	1	324.00	320.00	-1	2,297	-0.04%
2023/10/24	0	317.00	1.1	319.86	324.00	-1	2,319	-0.04%
2023/10/23	1	313.01	1.1	314.98	312.00	0	2,358	0.00%
2023/10/20	0	311.50	1	311.50	310.00	-1	2,377	-0.04%
2023/10/19	2	309.00	1.1	310.82	309.50	0.9	2,396	0.04%
2023/10/18	10.1	306.91	6.1	305.57	305.00	4	2,466	0.16%
2023/10/17	1	315.00	0	0.00	314.00	1	2,535	0.04%
2023/10/13	2.2	316.01	1	313.00	315.00	1.2	2,695	0.04%
2023/10/12	0	0.00	1.1	320.39	323.00	-1.1	2,744	-0.04%
2023/10/11	4	307.81	1.1	317.50	316.00	2.9	2,767	0.11%
2023/10/06	0	325.00	0	323.50	322.50	0	2,764	0.00%
2023/10/05	2.1	315.57	1	321.00	324.50	1.1	2,778	0.04%
2023/10/04	2	317.00	1	318.00	315.00	1	2,775	0.04%
2023/10/03	17.1	330.82	0	0.00	326.00	17.1	2,768	0.62%
2023/10/02	1	339.00	1.4	335.65	335.00	-0.4	2,801	-0.01%
2023/09/28	0	0.00	1.4	335.14	336.00	-1.4	2,923	-0.05%
2023/09/27	1.5	330.60	14	332.71	336.00	-12.5	2,949	-0.42%
2023/09/26	3.6	335.95	3	335.67	333.00	0.6	2,951	0.02%
2023/09/25	1	342.50	4	341.75	343.00	-3	2,956	-0.10%
2023/09/22	2	336.73	3	332.00	334.00	-1	2,963	-0.03%
2023/09/20	0	342.00	0.1	340.50	342.00	0	2,962	0.00%
2023/09/19	3.1	351.52	4.5	356.87	345.50	-1.4	2,958	-0.05%
2023/09/18	5	364.70	0	0.00	361.00	5	2,946	0.17%
2023/09/15	3	360.00	6.4	365.19	372.00	-3.3	2,932	-0.11%
2023/09/14	1.1	365.61	6	359.69	363.50	-5	2,742	-0.18%
2023/09/13	1.1	357.02	0	356.01	363.50	1	2,729	0.04%
2023/09/12	16.1	364.98	22.1	366.51	362.00	-6	2,719	-0.22%
2023/09/11	23	364.00	22.1	365.76	363.00	0.9	2,708	0.03%
2023/09/08	24	356.30	35.1	352.51	358.00	-11.1	2,685	-0.41%
2023/09/07	10	341.00	10	342.50	340.50	0	2,666	0.00%
2023/09/06	4	343.37	4	342.61	339.00	0	2,674	0.00%
2023/09/05	0	344.50	0.1	343.49	344.50	-0.1	2,662	0.00%
2023/09/04	0	343.50	1.1	339.17	342.50	-1	2,683	-0.04%
2023/09/01	11.5	349.81	2.1	344.62	339.50	9.4	2,695	0.35%
2023/08/31	4	360.04	5	361.60	357.50	-1	2,730	-0.04%
2023/08/30	9.2	361.71	12.1	360.75	359.50	-2.9	2,762	-0.10%
2023/08/29	0	0.00	7	356.50	354.50	-7	2,740	-0.26%
2023/08/28	12	352.29	2.1	353.71	353.00	9.9	2,744	0.36%
2023/08/25	2.3	352.54	1	354.00	352.50	1.3	2,782	0.05%
2023/08/24	13	353.08	23.1	352.84	352.50	-10.1	2,787	-0.36%
2023/08/23	13	348.77	11	349.41	352.50	2	2,795	0.07%
2023/08/22	22	351.75	19.1	352.37	352.50	2.9	2,812	0.10%
2023/08/21	3.1	345.31	9.2	342.58	349.50	-6.1	2,841	-0.21%
2023/08/18	13	326.00	12.1	326.88	329.00	1	2,797	0.03%
2023/08/17	12.1	326.91	12.1	329.14	327.00	-0.1	2,937	0.00%
2023/08/16	1	296.16	14	309.81	319.50	-12.9	2,893	-0.45%
2023/08/15	4	287.89	4.2	289.43	292.50	-0.2	2,861	-0.01%
2023/08/14	14.8	289.95	0.1	287.00	283.00	14.7	2,812	0.52%
2023/08/11	2.5	322.14	11	322.64	314.00	-8.5	2,748	-0.31%
2023/08/10	11.1	340.23	0.2	334.84	331.50	10.9	2,714	0.40%
2023/08/09	2	327.50	2.1	334.12	338.50	-0.1	2,729	0.00%
2023/08/08	0.1	334.17	1.5	333.65	332.00	-1.4	2,750	-0.05%
2023/08/07	1.2	334.21	0.1	335.50	336.00	1.1	2,771	0.04%
2023/08/04	0	338.50	3	336.67	338.50	-3	2,766	-0.11%
2023/08/02	6.1	338.87	1	335.00	336.50	5.1	2,780	0.18%
2023/08/01	1	346.00	1	345.50	345.00	0	2,811	0.00%
2023/07/31	0	343.00	0.2	347.63	343.00	-0.2	2,830	-0.01%
2023/07/28	4.2	337.22	1	334.00	339.00	3.2	2,873	0.11%
2023/07/27	4.1	340.66	2	340.00	339.00	2.1	2,873	0.07%
2023/07/26	13.2	343.97	1.1	341.27	340.00	12.2	2,884	0.42%
2023/07/25	1.5	359.43	1	361.50	357.00	0.5	2,884	0.02%
2023/07/24	2.1	357.65	5	359.20	357.00	-2.9	2,954	-0.10%
2023/07/21	1	372.00	2.1	363.05	363.50	-1.1	2,981	-0.04%
2023/07/20	3	378.83	4	375.88	376.00	-1	2,974	-0.03%
2023/07/19	8.1	370.34	26.2	370.22	376.00	-18.1	2,944	-0.61%
2023/07/18	2	360.27	3	364.59	354.50	-1	2,881	-0.04%
2023/07/17	1	352.56	5	359.80	362.00	-4	2,873	-0.14%
2023/07/14	4	341.99	4.2	342.52	345.00	-0.2	2,835	-0.01%
2023/07/13	2.1	335.74	1	335.04	333.00	1.1	2,826	0.04%
2023/07/12	3.1	346.04	2	344.06	340.50	1.1	2,838	0.04%
2023/07/11	0	343.33	1.4	345.63	346.00	-1.4	2,917	-0.05%
2023/07/10	1.1	346.87	0	0.00	346.00	1.1	2,922	0.04%
2023/07/07	6	359.00	8.1	354.60	353.00	-2.1	2,914	-0.07%
2023/07/06	11.1	367.68	3.5	360.02	357.50	7.7	2,890	0.27%
2023/07/05	3	340.35	10	343.75	346.00	-7	2,775	-0.25%
2023/07/04	1	336.03	1	339.50	335.50	0	2,759	0.00%
2023/07/03	1	334.01	1	333.50	336.00	0	2,797	0.00%
2023/06/30	7.2	341.23	0.1	343.00	339.50	7.1	2,817	0.25%
2023/06/29	1.1	343.86	2.1	344.97	343.00	-1	2,822	-0.04%
2023/06/28	0	0.00	0.2	334.50	335.00	-0.2	2,810	-0.01%
2023/06/27	3.4	331.74	4	331.13	329.00	-0.6	2,833	-0.02%
2023/06/26	3	326.81	4	327.65	328.50	-1	2,835	-0.04%
2023/06/21	6.5	327.55	1	325.00	325.00	5.5	2,824	0.19%
2023/06/20	1.1	333.60	1.1	337.36	334.00	0.1	2,803	0.00%
2023/06/19	8.4	335.58	0.1	337.00	334.00	8.4	2,798	0.30%
2023/06/16	2.1	336.06	5.1	336.51	337.00	-3	2,797	-0.11%
2023/06/15	0.1	341.57	3	337.00	337.00	-2.9	2,782	-0.11%
2023/06/14	0	344.43	1	343.50	343.50	-1	2,758	-0.03%
2023/06/13	7	334.00	0.1	342.00	345.00	6.9	2,740	0.25%
2023/06/12	3.3	333.93	2	335.00	334.00	1.3	2,733	0.05%
2023/06/09	1.3	336.83	1	335.99	336.50	0.2	2,750	0.01%
2023/06/08	2.2	338.61	0.7	339.00	337.50	1.5	2,747	0.06%
2023/06/07	3	347.83	4	347.38	345.00	-1	2,737	-0.04%
2023/06/06	12	352.29	3.2	348.73	349.50	8.8	2,716	0.32%
2023/06/05	3.1	356.04	3	351.00	346.50	0.1	2,642	0.00%
2023/06/02	1	345.00	2	348.50	345.00	-1	2,579	-0.04%
2023/06/01	3.1	347.36	1	345.50	345.50	2.1	2,571	0.08%
2023/05/31	5.1	343.81	7.1	346.25	350.00	-2.1	2,578	-0.08%
2023/05/30	2.2	339.90	0	0.00	339.50	2.2	2,530	0.09%
2023/05/29	0	0.00	3	345.34	345.50	-3	2,512	-0.12%
2023/05/26	13.3	338.95	5.3	338.47	337.50	8	2,496	0.32%
2023/05/25	10.8	349.17	4	347.13	344.50	6.8	2,453	0.28%
2023/05/24	8.2	341.29	3.1	341.84	340.50	5.1	2,371	0.22%
2023/05/23	12.7	364.51	9	360.95	354.50	3.7	2,322	0.16%
2023/05/22	1	343.50	3.2	342.67	348.50	-2.2	2,171	-0.10%
2023/05/19	14.4	322.52	3	324.83	317.00	11.4	2,153	0.53%
2023/05/18	4.3	332.39	5	328.80	328.50	-0.7	2,101	-0.03%
2023/05/17	2.2	332.53	2.4	334.38	331.50	-0.2	2,091	-0.01%
2023/05/16	1.1	332.86	1.1	336.73	334.00	0	2,074	0.00%
2023/05/15	6.3	335.89	3.2	339.91	335.00	3.1	2,052	0.15%
2023/05/12	8.3	344.08	17	344.06	344.50	-8.7	2,013	-0.43%
2023/05/11	17.8	354.88	4.1	355.21	349.00	13.8	2,010	0.69%
2023/05/10	0.5	365.98	1	365.00	365.00	-0.5	1,992	-0.02%
2023/05/09	0.2	367.80	0.1	366.00	364.00	0.1	1,988	0.00%
2023/05/08	15.8	369.23	4.2	365.60	363.50	11.6	1,994	0.58%
2023/05/05	11.3	388.15	1	390.04	385.00	10.3	1,957	0.52%
2023/05/04	3	382.84	3.1	385.05	386.50	-0.1	1,922	0.00%
2023/05/03	2	378.24	1.2	378.26	379.50	0.8	1,830	0.04%
2023/05/02	1	376.50	2.3	374.30	376.00	-1.3	1,799	-0.07%
2023/04/28	8.3	366.34	10.1	366.75	370.50	-1.8	1,786	-0.10%
2023/04/27	8.1	360.74	7	365.64	362.50	1.1	1,739	0.06%
2023/04/26	16.7	357.79	2	360.50	354.50	14.6	1,663	0.88%
2023/04/25	12.2	369.85	4.1	375.68	369.00	8.1	1,625	0.50%
2023/04/24	24	385.79	16	382.28	380.50	8	1,555	0.52%
2023/04/21	16.5	393.31	2.2	398.00	387.50	14.3	1,516	0.94%
2023/04/20	12.7	412.58	13.7	409.89	403.00	-1.1	1,481	-0.07%
2023/04/19	17.1	419.13	2.6	420.67	418.50	14.5	1,449	1.00%
2023/04/18	5.1	420.08	6	423.00	421.00	-0.9	1,445	-0.06%
2023/04/17	6.2	423.88	0.3	425.00	427.00	5.9	1,441	0.41%
2023/04/14	11.2	425.79	1	422.50	421.50	10.2	1,413	0.72%
2023/04/13	3	441.50	3	442.00	440.50	0	1,326	0.00%
2023/04/12	0	0.00	1.1	438.45	437.00	-1.1	1,310	-0.08%
2023/04/11	6	425.08	2.3	430.34	432.00	3.7	1,312	0.28%
2023/04/10	1	430.65	2.1	437.21	430.50	-1	1,299	-0.08%
2023/04/07	3.1	431.89	1	431.50	431.50	2.1	1,287	0.16%
2023/04/06	2.2	439.35	2.1	438.17	432.00	0.1	1,280	0.01%
2023/03/31	7.2	419.56	2	421.25	428.00	5.2	1,235	0.42%
2023/03/30	15.2	427.88	1.1	433.19	424.50	14.1	1,220	1.16%
2023/03/29	1	437.02	1.1	440.05	434.00	0	1,201	0.00%
2023/03/28	2.3	444.93	2.1	450.49	439.50	0.3	1,197	0.02%
2023/03/27	1.1	441.18	1.1	444.23	442.00	0	1,161	0.00%
2023/03/24	3	436.15	3	436.34	439.50	0	1,158	0.00%
2023/03/23	8.1	434.24	0	437.68	434.00	8.1	1,147	0.71%
2023/03/22	10.1	443.99	0	0.00	440.00	10.1	1,135	0.89%
2023/03/21	8.2	443.26	0.1	445.50	442.00	8.2	1,138	0.72%
2023/03/20	0.1	454.13	1.5	451.50	451.00	-1.4	1,133	-0.13%
2023/03/17	1.1	444.23	2.2	447.16	451.00	-1.1	1,140	-0.10%
2023/03/16	4.2	442.21	2	445.74	442.00	2.2	1,177	0.19%
2023/03/15	5.1	448.60	3	444.84	447.00	2.1	1,216	0.17%
2023/03/14	13.5	438.80	16.5	442.79	435.50	-3	1,250	-0.24%
2023/03/13	13.4	457.97	3.2	458.14	452.00	10.2	1,249	0.82%
2023/03/10	7.2	472.21	1	471.01	470.00	6.1	1,240	0.50%
2023/03/09	0	482.82	1.1	480.14	480.00	-1	1,262	-0.08%
2023/03/08	3.2	484.45	0.1	486.18	483.00	3.1	1,491	0.21%
2023/03/07	0.2	491.86	2.1	490.08	488.00	-2	1,511	-0.13%
2023/03/06	0.3	498.83	0.4	500.00	493.50	-0.1	1,522	-0.01%
2023/03/03	2.1	508.28	3.3	505.83	499.00	-1.2	1,544	-0.08%
2023/03/02	0.1	504.17	0.4	502.94	504.00	-0.2	1,537	-0.02%
2023/03/01	1.1	500.00	1	501.00	500.00	0	1,556	0.00%
2023/02/24	1	495.45	2	497.01	504.00	-1	1,573	-0.06%
2023/02/23	0	495.00	0	0.00	493.50	0	1,580	0.00%
2023/02/22	0	0.00	0	498.00	496.00	0	1,611	0.00%
2023/02/21	1	497.00	0	492.00	491.00	1	1,620	0.06%
2023/02/20	3.4	494.09	1	492.59	490.50	2.4	1,644	0.15%
2023/02/17	0	0.00	0.8	498.62	497.50	-0.8	1,661	-0.05%
2023/02/16	0.7	504.00	0	0.00	503.00	0.7	1,670	0.04%
2023/02/15	0	501.00	1.1	499.56	500.00	-1.1	1,719	-0.06%
2023/02/14	0	0.00	0	506.00	501.00	0	1,716	0.00%
2023/02/13	1.1	499.05	0.1	503.00	496.50	1	1,713	0.06%
2023/02/10	1.1	508.61	0	0.00	502.00	1.1	1,721	0.06%
2023/02/09	3.2	522.31	2.6	526.24	507.00	0.6	1,737	0.04%
2023/02/08	0	0.00	1	510.07	511.00	-1	1,714	-0.06%
2023/02/07	0.6	500.01	0	0.00	502.00	0.6	1,716	0.03%
2023/02/06	7.1	497.02	3.5	500.46	496.00	3.5	1,734	0.20%
2023/02/03	1.6	504.44	7.8	510.08	516.00	-6.3	1,720	-0.36%
2023/02/02	0.6	494.50	0	0.00	494.00	0.6	1,689	0.03%
2023/02/01	0	0.00	0.1	492.82	492.00	-0.1	1,695	0.00%
2023/01/31	0	496.00	0	0.00	489.00	0	1,711	0.00%
2023/01/30	3	490.51	1.6	494.27	495.00	1.4	1,719	0.08%
2023/01/17	0.1	478.05	0	478.00	476.50	0.1	1,735	0.00%
2023/01/16	1.3	479.48	5	479.30	475.00	-3.7	1,743	-0.21%
2023/01/13	1	472.50	4	472.63	473.00	-3	1,737	-0.17%
2023/01/12	0.4	461.25	2	463.00	462.50	-1.6	1,766	-0.09%
2023/01/11	7.3	456.13	0.2	461.69	459.00	7.1	1,781	0.40%
2023/01/10	17.4	465.64	0	459.50	457.50	17.4	1,783	0.98%
2023/01/09	6.1	470.34	1	475.50	472.50	5.1	1,777	0.29%
2023/01/06	1.2	479.76	0	479.17	478.00	1.2	1,777	0.07%
2023/01/05	0	490.00	1	497.46	493.00	-1	1,789	-0.05%
2023/01/04	0.1	483.00	0.3	483.81	484.00	-0.2	1,808	-0.01%
2023/01/03	3	482.00	0	0.00	478.50	3	1,842	0.16%
2022/12/30	30	485.57	0	0.00	477.00	30	1,848	1.62%
2022/12/29	5.1	469.96	0	0.00	479.00	5.1	1,875	0.27%
2022/12/28	0.3	477.58	6	476.75	475.00	-5.7	1,883	-0.31%
2022/12/27	7	482.86	0	0.00	481.00	7	1,902	0.37%
2022/12/26	7.2	486.68	0	0.00	482.50	7.2	1,925	0.37%
2022/12/23	15.1	492.00	12	490.46	488.50	3	1,971	0.15%
2022/12/22	2.1	491.20	4	495.38	497.50	-1.9	2,007	-0.09%
2022/12/21	11	497.91	0.3	500.00	497.50	10.7	2,029	0.53%
2022/12/20	0	501.00	1	511.91	501.00	-1	2,044	-0.05%
2022/12/19	0	0.00	4.1	528.97	523.00	-4.1	2,050	-0.20%
2022/12/16	0	521.00	0	520.00	525.00	0	2,081	0.00%
2022/12/15	0	522.00	0	0.00	522.00	0	2,092	0.00%
2022/12/13	1.1	528.00	0	0.00	527.00	1.1	2,100	0.05%
2022/12/12	1	530.00	0	0.00	530.00	1	2,104	0.05%
2022/12/09	1	529.00	1.1	533.90	537.00	-0.1	2,118	0.00%
2022/12/08	2	531.51	6	549.13	532.00	-4	2,138	-0.19%
2022/12/07	2	526.04	5.1	539.78	537.00	-3	2,135	-0.14%
2022/12/06	1	536.98	3.4	528.01	530.00	-2.4	2,099	-0.12%
2022/12/05	0.1	523.36	17	529.53	525.00	-16.9	2,059	-0.82%
2022/12/02	2.1	529.05	0	530.00	532.00	2.1	2,035	0.10%
2022/12/01	1	524.01	0.2	522.05	530.00	0.8	2,067	0.04%
2022/11/30	0.2	500.66	11.1	528.01	530.00	-10.9	2,051	-0.53%
2022/11/29	2.2	497.52	0	496.00	493.00	2.2	1,836	0.12%
2022/11/28	3.1	503.06	0.1	506.00	501.00	3	1,833	0.16%
2022/11/25	3.2	519.08	15	533.73	506.00	-11.8	1,847	-0.64%
2022/11/24	1	530.02	6	535.49	531.00	-5	1,832	-0.27%
2022/11/23	2	534.00	0	531.89	530.00	2	1,821	0.11%
2022/11/22	6	520.33	0.2	525.20	532.00	5.8	1,817	0.32%
2022/11/21	6	529.82	0.2	529.58	520.00	5.8	1,822	0.32%
2022/11/18	1	519.95	1.7	522.92	528.00	-0.6	1,833	-0.03%
2022/11/17	1	514.84	1.1	519.62	510.00	0	1,817	0.00%
2022/11/16	1	500.94	2.1	498.74	509.00	-1.1	1,818	-0.06%
2022/11/15	3.2	491.31	27.4	497.40	484.50	-24.2	1,805	-1.34%
2022/11/14	1	515.57	0	0.00	501.00	1	1,797	0.06%
2022/11/11	3.1	508.35	12.5	512.90	508.00	-9.4	1,791	-0.53%
2022/11/10	0.1	485.48	1.1	483.26	482.00	-1	1,750	-0.06%
2022/11/09	0.1	489.16	0	490.40	488.00	0	1,760	0.00%
2022/11/08	0.6	482.20	0.1	493.50	479.50	0.6	1,796	0.03%
2022/11/07	1	484.78	0	486.00	487.50	1	1,840	0.06%
2022/11/04	0	0.00	1.1	499.50	503.00	-1.1	1,849	-0.06%
2022/11/03	1.5	506.61	0.2	510.94	510.00	1.3	1,880	0.07%
2022/11/02	0	492.56	8.2	498.34	505.00	-8.2	1,878	-0.43%
2022/11/01	0	0.00	5	468.68	482.00	-5	1,881	-0.27%
2022/10/31	0	0.00	1.1	452.68	454.00	-1.1	1,900	-0.06%
2022/10/28	0	452.50	0	449.00	448.00	0	1,937	0.00%
2022/10/27	1	454.98	1.1	454.28	455.00	-0.1	1,944	0.00%
2022/10/26	8.1	423.28	0.3	424.37	425.00	7.7	1,948	0.40%
2022/10/25	1.1	428.43	0.1	419.00	418.00	1	1,955	0.05%
2022/10/24	0.1	448.00	0	0.00	442.00	0.1	1,933	0.00%
2022/10/21	0	451.00	1	457.50	448.00	-1	1,951	-0.05%
2022/10/20	0	446.10	2.1	447.91	448.00	-2	1,961	-0.10%
2022/10/19	1.3	460.75	0	0.00	458.00	1.3	1,956	0.07%
2022/10/18	0	481.67	1	475.71	475.00	-1	1,959	-0.05%
2022/10/17	0.2	472.29	0	0.00	475.00	0.2	1,976	0.01%
2022/10/14	0.1	489.50	1	485.50	486.50	-0.9	1,980	-0.05%
2022/10/13	0	0.00	1.8	481.90	479.00	-1.8	1,975	-0.09%
2022/10/12	0.6	464.57	2.5	453.23	465.00	-1.9	1,955	-0.10%
2022/10/11	7.1	466.61	1	447.55	447.50	6.1	1,930	0.32%
2022/10/07	1	480.50	2	486.50	487.50	-1	1,940	-0.05%
2022/10/06	0	477.00	7	481.14	483.00	-7	1,970	-0.36%
2022/10/05	5.2	496.66	1	505.00	485.00	4.2	1,946	0.21%
2022/10/04	2.1	497.79	3.5	502.99	499.50	-1.4	1,940	-0.07%
2022/10/03	1.2	484.61	1	492.00	487.00	0.2	1,940	0.01%
2022/09/30	1.4	477.78	6.1	483.79	483.50	-4.6	1,940	-0.24%
2022/09/29	1.4	516.31	13	501.42	505.00	-11.6	1,947	-0.60%
2022/09/28	40.2	528.92	2.1	530.58	513.00	38.1	1,968	1.93%
2022/09/27	6.4	551.94	0.1	559.94	555.00	6.3	1,963	0.32%
2022/09/26	4.2	569.42	0	572.33	568.00	4.2	1,987	0.21%
2022/09/23	1.1	589.20	2.1	577.93	580.00	-1	2,032	-0.05%
2022/09/22	1.1	585.09	0.5	593.98	591.00	0.6	2,100	0.03%
2022/09/21	1	585.05	3	591.67	585.00	-2	2,127	-0.09%
2022/09/20	2.2	578.84	1.1	580.09	582.00	1.1	2,128	0.05%
2022/09/19	1	585.00	1	585.00	576.00	0	2,146	0.00%
2022/09/16	1	584.00	0.1	589.00	591.00	0.9	2,151	0.04%
2022/09/15	5	590.00	2.1	592.49	580.00	2.9	2,160	0.14%
2022/09/14	0	566.18	7.9	565.34	588.00	-7.9	2,173	-0.36%
2022/09/13	0.2	549.97	1	547.00	549.00	-0.8	2,176	-0.04%
2022/09/12	1.1	563.24	0	557.00	550.00	1.1	2,199	0.05%
2022/09/08	8.4	555.60	0	0.00	555.00	8.4	2,224	0.38%
2022/09/07	1.1	540.75	2	538.03	554.00	-0.9	2,269	-0.04%
2022/09/06	2.3	565.67	18.4	559.87	570.00	-16.1	2,284	-0.71%
2022/09/05	5.1	556.92	2	558.50	550.00	3.1	2,353	0.13%
2022/09/02	3.4	553.19	2	553.04	556.00	1.4	2,379	0.06%
2022/09/01	3.6	568.67	0	0.00	562.00	3.6	2,442	0.15%
2022/08/31	0.4	587.53	0	592.00	581.00	0.4	2,504	0.02%
2022/08/30	1	583.07	0.1	593.30	590.00	0.9	2,498	0.04%
2022/08/29	2.3	582.66	11	579.91	581.00	-8.7	2,536	-0.34%
2022/08/26	1	596.08	9.2	598.39	592.00	-8.2	2,521	-0.33%
2022/08/25	0.1	587.00	11.2	602.82	605.00	-11.1	2,503	-0.44%
2022/08/24	0.2	586.67	5	588.75	584.00	-4.8	2,488	-0.19%
2022/08/23	2	569.06	1	570.10	577.00	1	2,472	0.04%
2022/08/22	6	578.16	0	0.00	571.00	6	2,457	0.24%
2022/08/19	1	582.00	1.4	579.12	581.00	-0.4	2,444	-0.01%
2022/08/18	1.4	570.78	0.6	571.64	565.00	0.8	2,436	0.03%
2022/08/17	0.1	553.07	0	562.75	556.00	0.1	2,424	0.00%
2022/08/16	1.7	563.04	0	0.00	552.00	1.7	2,423	0.07%
2022/08/15	1.1	531.65	7.3	552.42	570.00	-6.2	2,418	-0.26%
2022/08/12	5.8	544.25	5	539.00	537.00	0.8	2,396	0.03%
2022/08/11	2.5	573.12	2	568.54	564.00	0.5	2,347	0.02%
2022/08/10	1.8	581.28	1.1	574.39	573.00	0.7	2,335	0.03%
2022/08/09	0.1	599.40	1.2	599.35	598.00	-1.2	2,361	-0.05%
2022/08/08	3.2	611.37	0.2	604.00	602.00	2.9	2,376	0.12%
2022/08/05	1.3	609.88	5.2	610.11	619.00	-3.8	2,370	-0.16%
2022/08/04	0.3	572.24	12.3	571.78	584.00	-12	2,366	-0.51%
2022/08/03	0.1	551.00	0	549.00	548.00	0.1	2,372	0.00%
2022/08/02	4.1	554.59	2	548.27	551.00	2.1	2,379	0.09%
2022/08/01	1.1	580.92	7	575.28	566.00	-6	2,385	-0.25%
2022/07/29	0.3	566.44	1.3	570.63	569.00	-0.9	2,439	-0.04%
2022/07/28	1.1	559.84	13.1	567.36	569.00	-12	2,470	-0.48%
2022/07/27	1	540.46	5.6	550.90	553.00	-4.5	2,466	-0.18%
2022/07/26	1.1	533.68	6.2	541.73	545.00	-5.1	2,460	-0.21%
2022/07/25	0.7	528.00	0.1	527.91	525.00	0.5	2,427	0.02%
2022/07/22	0.1	513.54	6.1	520.13	519.00	-6	2,408	-0.25%
2022/07/21	1.1	499.70	7.3	502.03	504.00	-6.3	2,391	-0.26%
2022/07/20	0	490.06	1	489.57	487.50	-1	2,372	-0.04%
2022/07/19	1	484.57	1	487.59	490.50	0	2,371	0.00%
2022/07/18	2	469.50	0.6	474.56	475.00	1.4	2,363	0.06%
2022/07/15	12.1	448.08	1.2	469.97	468.00	10.9	2,365	0.46%
2022/07/14	1.1	479.95	0	484.88	478.00	1.1	2,315	0.05%
2022/07/13	0	495.88	1.3	499.39	493.00	-1.3	2,266	-0.06%
2022/07/12	0.1	495.29	1.1	490.50	489.00	-1	2,259	-0.04%
2022/07/11	1.4	504.01	12	496.67	501.00	-10.6	2,241	-0.47%
2022/07/08	2.1	484.47	1.1	474.28	479.00	1	2,217	0.05%
2022/07/07	7.4	471.56	2.1	475.00	470.50	5.3	2,193	0.24%
2022/07/06	0.1	502.36	4.2	512.84	490.50	-4.1	2,137	-0.19%
2022/07/05	2.2	523.40	10.3	506.95	530.00	-8	2,076	-0.39%
2022/07/04	0.1	476.58	0.1	494.08	485.00	0	2,045	0.00%
2022/07/01	1.1	498.25	1.3	496.81	498.50	-0.1	2,000	-0.01%
2022/06/30	3.5	545.93	8.2	548.19	520.00	-4.7	1,935	-0.24%
2022/06/29	1.4	530.91	26	525.19	542.00	-24.6	1,837	-1.34%
2022/06/28	0	0.00	0.3	499.50	497.50	-0.3	1,787	-0.02%
2022/06/27	1.4	500.73	0	0.00	497.00	1.4	1,773	0.08%
2022/06/24	1	488.50	6	496.41	498.50	-5	1,757	-0.29%
2022/06/23	0	480.00	0	489.50	491.00	0	1,752	0.00%
2022/06/22	0	492.50	7	497.57	489.00	-7	1,731	-0.40%
2022/06/21	1	488.42	16.3	482.66	483.50	-15.3	1,695	-0.90%
2022/06/20	1	480.50	0	469.00	458.50	1	1,652	0.06%
2022/06/17	1	470.06	3	461.33	477.00	-2	1,616	-0.12%
2022/06/16	2.1	480.76	3	480.00	475.50	-0.9	1,580	-0.06%
2022/06/15	3	470.19	10.4	478.81	484.00	-7.4	1,528	-0.48%
2022/06/14	3.4	438.41	13	453.34	459.00	-9.7	1,463	-0.66%
2022/06/13	0.1	445.44	7.5	445.93	448.00	-7.4	1,372	-0.54%
2022/06/10	3.4	431.95	11.3	448.04	452.00	-8	1,332	-0.60%
2022/06/09	2.3	399.83	24	409.33	420.00	-21.7	1,252	-1.73%
2022/06/08	1	379.50	6	383.67	382.00	-5	1,159	-0.43%
2022/06/07	3.2	384.34	12	387.08	385.50	-8.8	1,151	-0.77%
2022/06/01	1	370.00	6	370.00	370.00	-5	1,127	-0.44%
2022/05/31	1	350.50	0	0.00	355.00	1	1,121	0.09%
2022/05/30	1	357.00	2.2	356.76	355.50	-1.2	1,142	-0.10%
2022/05/27	1	351.50	0	0.00	352.00	1	1,139	0.09%
2022/05/26	1.2	344.98	4	351.13	344.50	-2.8	1,135	-0.25%
2022/05/25	1	360.99	1	355.00	357.00	0	1,132	0.00%
2022/05/24	1	365.93	0	0.00	357.00	1	1,138	0.09%
2022/05/23	2	366.75	1	363.00	367.00	1	1,143	0.09%
2022/05/20	2.8	375.46	0	375.50	370.50	2.8	1,141	0.24%
2022/05/19	1	364.52	0	0.00	368.00	1	1,123	0.09%
2022/05/18	0	368.50	2	368.25	368.00	-2	1,169	-0.17%
2022/05/17	3.1	352.13	10	365.80	354.00	-6.9	1,160	-0.59%
2022/05/16	5	388.00	1	389.27	380.50	4	1,082	0.37%
2022/05/13	0.1	390.00	0	0.00	391.00	0.1	1,065	0.01%
2022/05/12	1.2	386.61	2	394.50	393.00	-0.8	1,045	-0.08%
2022/05/11	1	369.68	20.3	387.72	390.00	-19.3	1,016	-1.90%
2022/05/10	2	361.50	6.1	363.98	368.50	-4.1	971	-0.42%
2022/05/09	3.3	362.88	6.3	360.58	363.00	-3	959	-0.32%
2022/05/06	3.3	354.92	11	360.55	363.50	-7.7	932	-0.82%
2022/05/05	3.1	322.87	26.4	336.05	344.00	-23.4	868	-2.69%
2022/05/04	1.1	315.14	0	0.00	313.00	1.1	833	0.13%
2022/05/03	0	0.00	10	326.50	324.00	-10	836	-1.20%
2022/04/29	0	0.00	5.1	309.94	310.00	-5.1	843	-0.60%
2022/04/28	0	0.00	9	292.94	299.50	-9	838	-1.07%
2022/04/21	0	0.00	5	320.00	320.00	-5	838	-0.60%
2022/04/19	0	0.00	0.1	307.67	304.50	-0.1	844	-0.01%
2022/04/06	1	321.00	0	0.00	322.00	1	976	0.10%
2022/03/15	0.2	310.00	0	0.00	308.50	0.2	1,486	0.01%
2022/03/07	0.3	306.50	0	0.00	305.50	0.3	1,689	0.01%
2022/03/03	0	0.00	5	329.00	324.50	-5	1,708	-0.29%
2022/02/24	0	0.00	1.5	281.61	280.50	-1.5	1,791	-0.08%
2022/02/18	2	307.00	1.5	306.00	310.50	0.5	1,892	0.03%
2022/02/11	1	265.00	0	0.00	266.00	1	1,813	0.06%
2022/01/26	0.3	286.12	0	0.00	289.00	0.3	1,757	0.02%
2022/01/25	0.4	289.97	0	0.00	285.00	0.4	1,738	0.02%
2022/01/24	0.7	267.65	0	0.00	274.00	0.7	1,710	0.04%
2022/01/17	0	0.00	0.5	250.00	253.50	-0.5	1,655	-0.03%
2022/01/13	0	0.00	3	245.67	245.50	-3	1,638	-0.18%
2022/01/11	0	0.00	1	257.50	259.50	-1	1,613	-0.06%
2022/01/10	0	0.00	1	255.00	260.50	-1	1,610	-0.06%
2022/01/06	1	270.00	0	0.00	262.00	1	1,581	0.06%
2021/12/30	0	0.00	6	291.50	293.00	-6	1,510	-0.40%
2021/12/28	0	0.00	5	308.00	308.00	-5	1,489	-0.34%
2021/12/24	6	295.25	0	0.00	288.00	6	1,469	0.41%
2021/12/22	0	0.00	5	301.00	301.00	-5	1,434	-0.35%
2021/12/21	0	0.00	0.2	280.00	280.00	-0.2	1,379	-0.01%
2021/12/20	0	0.00	3.2	300.00	300.00	-3.2	1,282	-0.25%
2021/12/17	0	0.00	6	333.00	333.00	-6	1,260	-0.48%
2021/12/16	0	0.00	6	360.50	370.00	-6	1,195	-0.50%
2021/12/15	0	0.00	22	389.27	385.00	-22	1,173	-1.87%
2021/12/14	0	0.00	6	411.08	356.50	-6	1,123	-0.53%
2021/12/13	3	391.67	36	395.10	396.00	-33	1,080	-3.05%
2021/12/10	0	0.00	33	356.67	360.00	-33	1,035	-3.19%
2021/12/09	0	0.00	25	320.40	327.50	-25	999	-2.50%
2021/12/08	0	0.00	5	303.00	298.00	-5	975	-0.51%
2021/12/07	2	280.00	31	291.90	290.00	-29	951	-3.05%
2021/12/06	0	0.00	30	264.17	267.50	-30	890	-3.37%
2021/12/02	2	240.00	0	0.00	240.00	2	810	0.25%
2021/12/01	5	237.20	150	240.87	236.50	-145	779	-18.60%	大賣/鉅額交易
2021/11/30	0	0.00	52	221.15	225.50	-52	725	-7.16%
2021/11/29	0	0.00	16	201.56	205.00	-16	706	-2.27%
2021/11/26	1	195.00	1	191.00	195.00	0	692	0.00%
2021/11/25	0	0.00	17	198.21	195.00	-17	697	-2.44%
2021/11/24	0	0.00	36.5	186.74	190.00	-36.5	684	-5.33%
2021/11/23	0	0.00	16	180.69	182.00	-16	679	-2.35%
2021/11/22	1	183.00	22	178.66	181.00	-21	648	-3.24%
2021/11/16	0	0.00	1	130.00	130.00	-1	506	-0.20%
2021/11/15	0	0.00	1	118.50	118.50	-1	506	-0.20%
2021/11/12	0	0.00	7	105.29	108.00	-7	505	-1.39%
2021/11/05	0	0.00	1	94.50	94.90	-1	498	-0.20%
2021/11/02	0	0.00	1	98.00	96.90	-1	514	-0.19%
2021/10/26	1	96.50	0	0.00	96.90	1	561	0.18%
2021/10/22	0	0.00	1	94.70	95.00	-1	564	-0.18%
2021/10/19	1	93.40	0	0.00	94.00	1	564	0.18%
2021/10/18	2	93.80	3	93.50	94.70	-1	564	-0.18%
2021/10/14	1	82.90	0	0.00	82.90	1	558	0.18%
2021/10/12	1	77.70	0	0.00	78.20	1	550	0.18%
2021/10/06	0	0.00	0	73.00	73.30	0	530	0.00%
2021/10/01	18	80.00	31	81.84	80.00	-13	510	-2.55%
2021/09/27	0	0.00	20	97.78	96.80	-20	474	-4.21%
2021/09/24	1	97.90	0	0.00	97.60	1	475	0.21%
2021/09/15	0	0.00	1	96.10	96.00	-1	475	-0.21%
2021/09/13	0	0.00	1.3	97.07	97.00	-1.3	479	-0.28%
2021/09/10	0	0.00	1	95.90	95.10	-1	478	-0.21%
2021/09/06	0	0.00	1	91.30	89.00	-1	480	-0.21%
2021/09/02	0	0.00	1	89.98	90.30	-1	494	-0.21%
2021/09/01	1	83.70	1	83.00	84.80	0	488	0.00%
2021/08/31	20	87.35	1	85.00	88.50	19	479	3.97%
2021/08/30	0	90.90	0	0.00	90.90	0	476	0.00%
2021/08/27	35.4	107.43	20	104.10	101.00	15.4	459	3.36%
2021/08/26	0	0.00	6	99.90	99.90	-6	422	-1.42%
2021/08/25	3	89.40	5	90.18	90.90	-2	419	-0.48%
2021/08/24	1	89.00	0	0.00	89.00	1	425	0.23%
2021/08/23	1	86.60	2	89.65	89.50	-1	433	-0.23%
2021/08/20	5.1	86.47	8	87.10	87.80	-2.9	440	-0.66%
2021/08/19	0	0.00	7	92.31	92.00	-7	445	-1.57%
2021/08/18	1	92.80	0	0.00	94.00	1	460	0.22%
2021/08/16	18	92.99	0	0.00	93.10	18	465	3.87%
2021/08/13	4	96.70	1	96.40	94.80	3	471	0.64%
2021/08/11	1	93.40	1	94.70	92.60	0	499	0.00%
2021/08/10	31	93.59	1	93.60	93.50	30	500	5.99%
2021/08/09	100	94.99	0	0.00	95.10	100	501	19.93%
2021/08/06	13	97.52	1.5	97.68	97.50	11.5	495	2.32%
2021/08/05	1.1	98.45	16	98.31	98.00	-14.9	495	-3.01%
2021/08/04	1	95.50	0	0.00	94.50	1	487	0.21%
2021/08/03	5.2	93.97	0	0.00	93.70	5.2	490	1.06%
2021/08/02	0	0.00	52	94.49	96.20	-52	485	-10.70%
2021/07/30	0	90.20	41	90.03	90.00	-41	465	-8.80%
2021/07/29	5	90.12	75	89.51	88.70	-70	464	-15.06%
2021/07/27	0	0.00	1	90.60	90.00	-1	471	-0.21%
2021/07/26	4	88.30	0	0.00	88.10	4	477	0.84%
2021/07/22	2	87.50	0.4	88.21	87.60	1.6	486	0.33%
2021/07/20	1	88.80	1.1	89.64	87.90	-0.1	492	-0.02%
2021/07/16	1	87.20	1	88.47	88.30	0	504	0.00%
2021/07/15	1	88.40	1.3	88.87	88.20	-0.3	506	-0.06%
2021/07/14	1	88.10	0.2	88.60	87.90	0.8	508	0.16%
2021/07/13	1	90.00	0	0.00	89.50	1	510	0.20%
2021/07/12	1	91.20	1	91.90	91.70	0	508	0.00%
2021/07/07	2	91.00	1.3	91.17	90.90	0.7	512	0.13%
2021/07/06	2	92.35	1.3	92.31	92.70	0.7	512	0.14%
2021/07/05	0.3	89.80	2	89.75	90.10	-1.7	509	-0.33%
2021/07/01	1	87.30	1	87.80	87.10	0	525	0.00%
2021/06/30	1	86.60	0	0.00	86.80	1	532	0.19%
2021/06/28	2	88.55	0.4	89.36	88.10	1.6	537	0.30%
2021/06/24	1	89.20	0.1	90.50	90.00	0.9	553	0.16%
2021/06/23	1	89.00	4.7	89.65	88.60	-3.7	596	-0.61%
2021/06/22	1	87.60	2.2	89.35	87.60	-1.2	596	-0.20%
2021/06/21	1	90.30	1	90.10	89.00	0	601	0.00%
2021/06/15	1	92.79	2	91.55	92.50	-1	631	-0.16%
2021/06/11	0.3	92.35	2.9	93.19	92.80	-2.6	635	-0.41%
2021/06/10	0.3	91.00	1	91.30	91.60	-0.7	651	-0.11%
2021/06/09	1	90.70	0	0.00	90.30	1	695	0.14%
2021/06/08	2	90.55	0.7	90.63	90.40	1.3	730	0.17%
2021/06/07	3	90.63	4	90.75	90.90	-1	738	-0.14%
2021/06/04	2.5	85.33	3.5	85.14	84.50	-1	727	-0.13%
2021/06/03	1	86.60	0	0.00	86.60	1	736	0.14%
2021/06/01	0.5	88.00	1	88.20	88.90	-0.5	794	-0.06%
2021/05/28	0	0.00	2	89.20	88.90	-2	794	-0.25%
2021/05/27	1	88.40	9.3	90.89	91.80	-8.3	796	-1.04%
2021/05/26	2	87.15	3.3	85.33	88.80	-1.3	782	-0.16%
2021/05/25	1	81.30	0.8	82.06	80.80	0.2	777	0.03%
2021/05/24	2	83.20	2	84.31	82.00	0	784	0.00%
2021/05/21	1	84.10	1	87.00	84.10	0	794	0.00%
2021/05/20	4	88.76	5	88.92	88.70	-1	813	-0.12%
2021/05/17	0.2	78.20	0	0.00	74.20	0.2	825	0.02%
2021/05/14	0.1	77.00	4	76.70	76.00	-3.9	836	-0.46%
2021/05/13	2	76.70	1	74.90	76.70	1	840	0.12%
2021/05/12	3	76.40	1	75.20	75.20	2	840	0.24%
2021/05/11	10	81.02	3	80.93	80.10	7	833	0.84%
2021/05/10	3	83.10	6	82.50	82.90	-3	827	-0.36%
2021/05/07	0	0.00	2.2	83.12	83.50	-2.2	826	-0.27%
2021/05/06	1	83.00	1.3	83.94	82.60	-0.3	827	-0.03%
2021/05/05	1	83.10	0.5	84.00	82.60	0.5	826	0.06%
2021/05/04	7	82.16	0	0.00	80.40	7	826	0.85%
2021/05/03	0	0.00	15	86.31	85.80	-15	818	-1.83%
2021/04/29	2.1	88.60	1.6	89.12	88.40	0.5	812	0.07%
2021/04/28	3	89.33	0	0.00	88.60	3	810	0.37%
2021/04/27	0	0.00	1	91.40	90.90	-1	806	-0.12%
2021/04/23	0.5	90.00	0	0.00	89.90	0.5	798	0.06%
2021/04/22	1	90.60	0	0.00	90.50	1	801	0.12%
2021/04/21	1	91.00	0	0.00	91.00	1	794	0.13%
2021/04/20	1	91.30	0	0.00	91.60	1	792	0.13%
2021/04/19	1.2	91.73	0	0.00	91.50	1.2	791	0.15%
2021/04/16	1	92.20	0.2	92.90	92.80	0.8	791	0.10%
2021/04/15	0	0.00	2	92.05	92.40	-2	792	-0.25%
2021/04/14	2	91.25	0	0.00	91.50	2	796	0.25%
2021/04/13	2.2	93.46	0	0.00	92.80	2.2	797	0.28%
2021/04/09	0.1	93.60	2.1	92.94	94.90	-2	797	-0.25%
2021/04/08	2	93.75	1	93.50	93.60	1	794	0.13%
2021/04/07	3.2	92.21	8	92.58	91.80	-4.8	791	-0.61%
2021/04/01	4	96.50	0	0.00	96.30	4	780	0.51%
2021/03/26	4.4	96.56	0.4	99.32	96.90	4	760	0.53%
2021/03/25	0	0.00	1	107.00	105.50	-1	719	-0.14%
2021/03/24	0	0.00	1	110.00	109.00	-1	717	-0.14%
2021/03/23	1	109.00	6	104.75	109.00	-5	711	-0.70%
2021/03/22	20	103.00	1	103.00	104.00	19	702	2.70%
2021/03/19	1	104.00	3	104.00	104.00	-2	693	-0.29%
2021/03/17	0	0.00	16	106.31	109.00	-16	676	-2.37%
2021/03/16	92	108.03	87	107.95	107.00	5	673	0.74%
2021/03/15	10.1	115.16	29	114.93	114.00	-19	651	-2.91%
2021/03/12	2.1	122.18	8	122.19	123.50	-5.9	611	-0.97%
2021/03/11	2	117.25	2	117.75	119.00	0	596	0.00%
2021/03/10	1	113.50	0	0.00	113.00	1	593	0.17%
2021/03/09	2	112.25	0	0.00	114.00	2	601	0.33%
2021/03/08	30	119.02	2	118.00	115.50	28	597	4.69%
2021/03/05	69	112.80	7	120.71	122.00	62	569	10.89%
2021/03/04	192	113.15	0	0.00	114.00	192	542	35.36%	大買/鉅額交易
2021/03/03	4	113.25	0	0.00	114.00	4	537	0.74%
2021/03/02	2.1	113.07	0	0.00	114.50	2.1	531	0.39%
2021/02/26	1	111.50	0	0.00	113.00	1	525	0.19%
2021/02/25	4	113.00	7	116.29	112.50	-3	521	-0.58%
2021/02/24	4	113.00	12	113.83	113.50	-8	512	-1.56%
2021/02/23	7	114.07	5	115.00	114.00	2	504	0.40%
2021/02/22	6	117.00	256	116.17	116.50	-250	504	-49.59%	大賣/鉅額交易
2021/02/19	13	108.04	3	112.17	112.00	10	498	2.01%
2021/02/18	3	100.27	5	99.52	103.00	-2	475	-0.42%
2021/02/05	1	97.50	2	97.45	97.50	-1	461	-0.22%
2021/02/04	0	0.00	2	95.35	95.00	-2	451	-0.44%
2021/02/03	1	94.40	0	0.00	93.90	1	448	0.22%
2021/01/27	0	0.00	1	90.90	91.20	-1	468	-0.21%
2021/01/26	0	0.00	46	91.09	91.20	-46	472	-9.74%
2021/01/25	1	90.90	30	90.90	90.80	-29	480	-6.03%
2021/01/22	1	91.20	25	91.36	91.70	-24	490	-4.90%
2021/01/21	0	0.00	17	91.36	91.70	-17	500	-3.40%
2021/01/20	0	0.00	1	91.40	92.00	-1	520	-0.19%
2021/01/15	0	0.00	1	93.40	93.30	-1	598	-0.17%
2021/01/11	1	92.00	0	0.00	92.00	1	596	0.17%
2021/01/08	1	93.10	3	93.90	93.10	-2	593	-0.34%
2021/01/06	4	93.90	3	93.87	95.00	1	600	0.17%
2021/01/05	1	92.00	0	0.00	90.40	1	595	0.17%
2021/01/04	2	92.15	1	93.00	92.70	1	590	0.17%
2020/12/29	2.2	92.22	1	92.10	91.20	1.2	592	0.20%
2020/12/28	0	0.00	1	99.60	95.00	-1	583	-0.17%
2020/12/24	1	97.70	0	0.00	98.40	1	568	0.18%
2020/12/22	0	0.00	1	98.00	97.00	-1	573	-0.17%
2020/12/17	0	99.00	2	99.00	99.00	-2	583	-0.34%
2020/12/16	1	99.00	0	0.00	98.40	1	586	0.17%
2020/12/11	1	99.00	0	0.00	99.20	1	593	0.17%
2020/12/10	1	99.00	2	99.30	99.70	-1	593	-0.17%
2020/12/09	0	0.00	2	99.90	100.50	-2	593	-0.34%
2020/12/08	1	99.10	0	0.00	98.40	1	598	0.17%
2020/12/07	1	100.50	2	103.00	102.00	-1	594	-0.17%
2020/12/04	0	0.00	6	96.90	96.90	-6	576	-1.04%
2020/12/03	1	97.20	1	95.50	97.00	0	570	0.00%
2020/11/30	1	86.40	0	0.00	87.00	1	553	0.18%
2020/11/27	0.2	84.00	0	0.00	84.00	0.2	550	0.04%
2020/11/26	1	83.90	0	0.00	84.30	1	555	0.18%
2020/11/20	1	85.00	0	0.00	84.80	1	597	0.17%
2020/11/18	2	86.65	6.1	84.29	87.10	-4.1	590	-0.69%
2020/11/17	1.3	79.65	0	0.00	79.90	1.3	574	0.23%
2020/11/13	0	0.00	25	77.56	77.40	-25	617	-4.05%
2020/11/12	1	78.00	0	0.00	77.50	1	620	0.16%
2020/11/11	1	79.30	0	0.00	79.00	1	621	0.16%
2020/11/10	0	0.00	3	79.33	79.50	-3	623	-0.48%
2020/11/09	2	79.40	36	79.40	79.10	-34	620	-5.48%
2020/11/06	1	79.40	0	0.00	79.40	1	644	0.16%
2020/11/05	1	79.00	0	0.00	79.40	1	645	0.15%
2020/11/04	1	79.70	2	80.00	79.30	-1	642	-0.16%
2020/11/03	0.1	79.90	5	80.06	79.20	-4.9	648	-0.76%
2020/11/02	1	79.00	7	80.16	79.50	-6	652	-0.92%
2020/10/30	1	81.30	2	81.45	80.00	-1	649	-0.15%
2020/10/29	1	80.50	0	0.00	80.30	1	655	0.15%
2020/10/28	1.2	79.02	0	0.00	79.00	1.2	650	0.18%
2020/10/27	2	79.00	2.1	79.71	80.80	-0.1	635	-0.02%
2020/10/26	2	75.20	0	0.00	75.20	2	595	0.34%
2020/10/23	3	83.50	0	0.00	83.50	3	592	0.51%
2020/10/20	1	100.00	0	0.00	100.50	1	641	0.16%
2020/10/15	1	106.50	1	104.50	105.00	0	655	0.00%
2020/10/12	0.1	101.50	0	0.00	101.50	0.1	692	0.01%
2020/10/08	1	103.50	0	0.00	101.50	1	721	0.14%
2020/10/06	0	0.00	1	103.50	105.50	-1	781	-0.13%
2020/09/28	0.1	99.90	0.5	99.90	98.60	-0.4	1,027	-0.04%
2020/09/25	1.2	98.33	1	97.10	96.50	0.2	1,080	0.02%
2020/09/23	1	101.50	0	0.00	101.00	1	1,092	0.09%
2020/09/17	1	106.50	1.3	106.50	106.50	-0.3	1,100	-0.02%
2020/09/16	1	104.50	0	0.00	104.50	1	1,113	0.09%
2020/09/11	0.4	106.00	1	106.00	105.00	-0.6	1,167	-0.05%
2020/09/10	0	0.00	1	107.00	108.00	-1	1,174	-0.09%
2020/09/09	2	106.50	0	0.00	107.50	2	1,181	0.17%
2020/09/08	0	0.00	2	108.00	108.50	-2	1,184	-0.17%
2020/09/07	1	106.50	0	0.00	106.50	1	1,191	0.08%
2020/09/04	0	0.00	0.3	111.00	109.50	-0.3	1,199	-0.03%
2020/09/03	1.1	111.95	0	0.00	110.50	1.1	1,206	0.09%
2020/08/31	0	0.00	1	114.50	114.00	-1	1,271	-0.08%
2020/08/28	0	0.00	1	111.50	116.50	-1	1,266	-0.08%
2020/08/27	2	110.00	0	0.00	111.00	2	1,251	0.16%
2020/08/26	0	0.00	1	110.50	109.50	-1	1,256	-0.08%
2020/08/25	1	107.00	2	108.50	110.00	-1	1,259	-0.08%
2020/08/24	1	107.50	7	106.86	107.50	-6	1,274	-0.47%
2020/08/21	5	108.70	3	108.50	108.00	2	1,272	0.16%
2020/08/20	7	111.57	1	114.00	108.00	6	1,271	0.47%
2020/08/19	4	106.00	1	110.00	110.00	3	1,242	0.24%
2020/08/18	0.1	106.00	1	105.00	104.50	-0.9	1,231	-0.07%
2020/08/17	3	107.50	3	105.33	104.50	0	1,237	0.00%
2020/08/14	0	0.00	1	106.50	107.00	-1	1,235	-0.08%
2020/08/13	0.1	109.00	4	108.50	108.00	-3.9	1,240	-0.31%
2020/08/12	2	109.75	9	108.39	110.50	-7	1,247	-0.56%
2020/08/11	0.1	113.00	0	0.00	111.50	0.1	1,241	0.01%
2020/08/07	2	113.00	0	0.00	111.50	2	1,254	0.16%
2020/08/06	1	116.00	20	114.00	116.00	-19	1,257	-1.51%
2020/08/05	0	0.00	2	113.00	114.00	-2	1,270	-0.16%
2020/08/04	3	112.67	1	117.00	111.50	2	1,273	0.16%
2020/08/03	1	116.50	2	115.50	116.00	-1	1,292	-0.08%
2020/07/31	9.1	116.00	57	115.43	116.00	-47.9	1,314	-3.64%
2020/07/30	4	115.88	4.2	115.10	116.00	-0.2	1,330	-0.02%
2020/07/29	22.9	120.15	9	116.56	114.00	13.9	1,323	1.05%
2020/07/28	0	0.00	6	114.50	111.50	-6	1,300	-0.46%
2020/07/27	0.1	111.50	0	0.00	110.50	0.1	1,288	0.01%
2020/07/24	1.1	118.45	0	0.00	116.50	1.1	1,267	0.09%
2020/07/17	8.1	125.16	1	123.00	121.00	7.1	1,235	0.57%
2020/07/16	4	131.75	4	131.00	132.00	0	1,211	0.00%
2020/07/15	232	129.35	2	133.00	133.00	230	1,217	18.89%	大買/鉅額交易
2020/07/14	107	130.82	6	131.58	132.00	101	1,200	8.42%	大買/鉅額交易
2020/07/13	3	138.17	59	138.86	135.50	-56	1,183	-4.73%
2020/07/10	2	128.25	55	142.97	141.00	-53	1,144	-4.63%
2020/07/09	4	138.13	21	140.07	138.00	-17	1,077	-1.58%
2020/07/08	2	140.25	9	143.06	138.50	-7	1,045	-0.67%
2020/07/07	4.5	131.94	226	134.32	141.50	-221.5	985	-22.48%	大賣/鉅額交易
2020/07/06	0	0.00	23	121.91	129.00	-23	904	-2.54%
2020/07/03	0	0.00	36	117.03	117.50	-36	851	-4.23%
2020/07/02	0	0.00	1	119.50	119.50	-1	840	-0.12%
2020/07/01	1	117.00	0	0.00	117.50	1	829	0.12%
2020/06/30	1	115.00	0	0.00	117.00	1	827	0.12%
2020/06/29	1	116.00	0	0.00	116.00	1	822	0.12%
2020/06/24	1	117.50	0	0.00	118.50	1	822	0.12%
2020/06/23	0.1	121.00	0	0.00	117.50	0.1	823	0.01%
2020/06/22	1	121.50	3	123.83	120.50	-2	808	-0.25%
2020/06/19	0	0.00	5	121.60	122.50	-5	796	-0.63%
2020/06/18	1	119.50	2	122.00	118.50	-1	770	-0.13%
2020/06/17	1	116.00	1	114.50	117.50	0	763	0.00%
2020/06/16	4	114.25	3	115.83	116.00	1	761	0.13%
2020/06/15	1	113.50	5	114.50	112.50	-4	757	-0.53%
2020/06/12	5	114.80	1	115.50	115.50	4	753	0.53%
2020/06/11	1	114.00	1	112.00	112.00	0	754	0.00%
2020/06/09	2	118.25	2	116.50	116.50	0	760	0.00%
2020/06/08	5	121.50	3	124.33	121.00	2	755	0.26%
2020/06/05	0	0.00	34	119.00	119.50	-34	707	-4.80%
2020/06/04	253	109.24	4	109.88	109.00	249	690	36.08%	大買/鉅額交易
2020/06/03	5	107.40	51	106.70	107.50	-46	682	-6.74%
2020/06/02	1	106.00	0	0.00	106.50	1	674	0.15%
2020/06/01	4	103.25	210	103.49	101.50	-206	665	-30.95%	大賣/鉅額交易
2020/05/29	0	0.00	2	110.00	102.50	-2	652	-0.31%
2020/05/28	2.1	111.60	1	110.00	112.00	1.1	630	0.17%
2020/05/26	1	114.00	1	113.00	111.00	0	623	0.00%
2020/05/25	1	111.50	0	0.00	112.00	1	617	0.16%
2020/05/22	5	111.40	0	0.00	110.50	5	611	0.82%
2020/05/21	1	117.50	0	0.00	114.50	1	601	0.17%
2020/05/20	1	114.00	1	113.00	114.00	0	596	0.00%
2020/05/19	1.1	117.45	2	117.00	117.00	-0.9	592	-0.15%
2020/05/18	1	121.50	0	0.00	122.50	1	576	0.17%
2020/05/15	1	116.50	0	0.00	117.00	1	556	0.18%
2020/05/14	1	117.00	1	119.00	115.50	0	549	0.00%
2020/05/13	3	116.17	0	0.00	119.00	3	542	0.55%
2020/05/12	1	115.00	5	116.50	118.00	-4	528	-0.76%
2020/05/11	14.1	110.46	0	0.00	109.50	14.1	507	2.78%
2020/05/08	3.1	118.97	18	119.50	114.00	-14.9	495	-3.01%
2020/05/07	0	0.00	39	114.27	114.50	-39	461	-8.45%
2020/05/06	3	102.17	19	103.88	104.50	-16	433	-3.69%
2020/05/05	2	95.70	2	95.80	95.30	0	413	0.00%
2020/05/04	0	0.00	1	91.60	92.60	-1	405	-0.25%
2020/04/30	1	93.50	0	0.00	93.20	1	404	0.25%
2020/04/29	2	93.00	2	93.00	93.60	0	408	0.00%
2020/04/28	2	90.60	1	91.10	91.00	1	406	0.25%
2020/04/27	2	91.10	1	90.50	90.50	1	415	0.24%
2020/04/24	2	90.10	4	90.33	90.40	-2	415	-0.48%
2020/04/23	2	90.90	0	0.00	89.20	2	413	0.48%
2020/04/22	1	87.20	2	90.15	89.80	-1	409	-0.24%
2020/04/21	1.2	90.10	0	0.00	88.80	1.2	404	0.30%
2020/04/20	6	90.10	1	89.00	93.40	5	395	1.26%
2020/04/17	3	88.57	25	89.51	89.90	-22	381	-5.76%
2020/04/16	1	78.60	0	0.00	81.80	1	372	0.27%
2020/04/15	19	78.24	0	0.00	80.00	19	372	5.11%
2020/04/14	0.2	79.00	0	0.00	78.10	0.2	373	0.05%
2020/04/13	0	0.00	2	82.00	80.20	-2	386	-0.52%
2020/04/09	2	77.00	3	75.57	76.50	-1	408	-0.25%
2020/04/01	0	0.00	5	72.00	70.70	-5	433	-1.15%
2020/03/31	0	0.00	1	67.30	67.30	-1	429	-0.23%
2020/03/30	1	66.00	0	0.00	65.50	1	429	0.23%
2020/03/27	0	0.00	22	71.70	70.40	-22	427	-5.15%
2020/03/26	1	64.00	5	65.40	65.70	-4	418	-0.96%
2020/03/25	7	63.06	97	64.47	64.70	-90	419	-21.45%
2020/03/24	1	59.50	1	58.00	58.90	0	416	0.00%
2020/03/23	0	0.00	17	55.76	55.60	-17	412	-4.12%
2020/03/20	5	61.36	0	0.00	61.70	5	406	1.23%
2020/03/19	2.2	60.68	8	62.69	60.60	-5.8	393	-1.47%
2020/03/18	3	67.73	23	67.73	67.30	-20	394	-5.07%
2020/03/17	4.2	68.86	1	70.00	67.20	3.2	397	0.80%
2020/03/16	6.2	76.98	2	81.85	74.10	4.2	387	1.08%
2020/03/13	4	81.60	2	81.40	82.30	2	373	0.54%
2020/03/12	7.3	92.32	5	92.00	90.40	2.3	357	0.63%
2020/03/11	0	0.00	2	99.45	99.10	-2	348	-0.57%
2020/03/10	1	98.20	2	97.70	98.80	-1	349	-0.29%
2020/03/09	0.2	99.50	3	100.17	99.50	-2.9	345	-0.82%
2020/03/06	0	0.00	1	102.50	102.00	-1	343	-0.29%
2020/03/04	1	102.00	0	0.00	103.00	1	344	0.29%
2020/03/03	2.2	103.00	4	102.75	103.00	-1.8	345	-0.52%
2020/02/27	3	102.50	1	103.00	101.00	2	346	0.58%
2020/02/24	0.2	106.00	0	0.00	105.50	0.2	345	0.06%
2020/02/21	1	104.00	0	0.00	105.00	1	343	0.29%
2020/02/20	5	103.20	3	105.83	104.50	2	342	0.58%
2020/02/19	0	0.00	1	106.50	108.00	-1	336	-0.30%
2020/02/18	1	106.00	0	0.00	107.00	1	334	0.30%
2020/02/17	3	106.00	0	0.00	105.00	3	333	0.90%
2020/02/14	2	106.25	6	107.42	108.00	-4	332	-1.20%
2020/02/12	1	102.00	10.3	102.20	103.00	-9.3	327	-2.84%
2020/02/11	0	0.00	4	101.63	102.00	-4	325	-1.23%
2020/02/10	0	0.00	1	101.00	100.50	-1	324	-0.31%
2020/02/07	2	103.00	0	0.00	103.00	2	322	0.62%
2020/02/06	1	103.50	0	0.00	105.00	1	319	0.31%
2020/02/05	0	0.00	2	105.50	105.50	-2	318	-0.63%
2020/02/04	0	0.00	1	104.50	104.50	-1	318	-0.31%
2020/02/03	1	102.00	5	101.90	103.00	-4	317	-1.26%
2020/01/31	0	0.00	3	103.50	104.00	-3	312	-0.96%
2020/01/30	8	105.56	0	0.00	103.50	8	311	2.57%
2020/01/20	3	114.17	0	0.00	114.50	3	301	1.00%
2020/01/17	1	116.50	0	0.00	116.00	1	301	0.33%
2020/01/16	1	116.00	1	116.50	116.50	0	301	0.00%
2020/01/14	1	113.00	0	0.00	113.50	1	302	0.33%
2020/01/10	1	115.50	0	0.00	115.00	1	315	0.32%
2020/01/09	1	116.50	0	0.00	117.00	1	313	0.32%
2020/01/08	4	117.63	2	118.75	118.00	2	312	0.64%
2020/01/07	4	118.25	11	119.95	119.00	-7	307	-2.28%
2020/01/06	9	117.00	21	116.62	118.00	-12	291	-4.12%
2020/01/03	4	114.25	2	114.75	112.50	2	275	0.73%
2020/01/02	24	117.25	4	117.25	117.50	20	264	7.55%
2019/12/31	4	110.25	3	107.17	110.00	1	243	0.41%
2019/12/30	1	100.00	0	0.00	101.50	1	230	0.43%
2019/12/27	1	100.00	0	0.00	101.00	1	228	0.44%
2019/12/26	0	0.00	1	99.00	99.20	-1	225	-0.44%
2019/12/24	0	0.00	1	98.60	99.00	-1	226	-0.44%
2019/12/23	1	100.50	15	99.81	99.50	-14	225	-6.21%
2019/12/20	1	100.50	14	100.30	100.50	-13	224	-5.79%
2019/12/19	7	99.44	40	99.37	99.80	-33	221	-14.92%
2019/12/17	1	99.30	0	0.00	99.40	1	216	0.46%
2019/12/13	2.2	96.95	0	0.00	99.90	2.2	212	1.03%
2019/12/12	3.2	102.19	2	101.00	101.00	1.2	204	0.59%
2019/12/11	1.2	105.37	3	104.67	104.50	-1.9	194	-0.95%
2019/12/10	1	106.50	13	106.58	106.00	-12	191	-6.27%
2019/12/09	4	105.63	3	105.67	105.50	1	188	0.53%
2019/12/06	2.2	109.10	3	108.00	108.00	-0.9	186	-0.46%
2019/12/05	1	109.50	0	0.00	110.00	1	185	0.54%
2019/12/04	1	109.50	1	110.50	110.50	0	188	0.00%
2019/12/03	1	109.50	1	111.00	111.00	0	187	0.00%
2019/12/02	0	0.00	1	111.00	111.00	-1	185	-0.54%
2019/11/29	1.2	110.67	1	111.50	111.50	0.2	185	0.11%
2019/11/28	1	110.50	0	0.00	111.50	1	183	0.55%
2019/11/27	0	0.00	1	109.50	110.00	-1	183	-0.54%
2019/11/22	1	111.00	2	111.25	111.00	-1	188	-0.53%
2019/11/20	1	108.00	0	0.00	109.00	1	190	0.52%
2019/11/19	0	0.00	1	109.50	109.50	-1	192	-0.52%
2019/11/18	1	108.50	0	0.00	108.00	1	192	0.52%
2019/11/12	1	110.00	0	0.00	110.00	1	196	0.51%
2019/11/11	1	109.50	1	112.00	112.00	0	197	0.00%
2019/11/06	1	112.00	0	0.00	112.00	1	198	0.50%
2019/11/05	1	113.50	1	115.00	113.50	0	199	0.00%
2019/11/04	1	115.00	1	115.00	115.00	0	204	0.00%
2019/11/01	1	114.50	2	114.25	114.50	-1	206	-0.49%
2019/10/31	2	113.50	0	0.00	114.50	2	211	0.94%
2019/10/30	3	111.50	1	111.50	114.00	2	212	0.94%
2019/10/28	3	113.00	0	0.00	112.50	3	222	1.35%
2019/10/25	1	114.50	2	115.25	114.50	-1	241	-0.41%
2019/10/24	1	112.00	0	0.00	113.00	1	264	0.38%
2019/10/23	2.2	113.14	0	0.00	112.00	2.2	271	0.81%
2019/10/22	1	114.00	1	116.00	114.50	0	272	0.00%
2019/10/21	2	117.25	1	118.50	115.50	1	271	0.37%
2019/10/18	0	0.00	2	114.50	114.50	-2	261	-0.77%
2019/10/17	1	104.50	0	0.00	104.50	1	258	0.39%
2019/10/16	3.2	106.22	1	108.50	105.50	2.2	258	0.85%
2019/10/14	1	107.50	1	108.50	107.00	0	265	0.00%
2019/10/09	1	108.50	1	109.00	108.50	0	265	0.00%
2019/10/02	0	0.00	1	112.00	112.00	-1	270	-0.37%
2019/10/01	1	111.50	2	113.50	114.50	-1	269	-0.37%
2019/09/27	4	112.88	1	112.00	112.00	3	269	1.11%
2019/09/26	1	113.00	1	114.00	114.00	0	269	0.00%
2019/09/25	1	114.00	0	0.00	114.50	1	269	0.37%
2019/09/24	0	0.00	1	114.50	115.00	-1	269	-0.37%
2019/09/20	2	113.25	1	113.50	113.50	1	270	0.37%
2019/09/18	2	113.75	0	0.00	114.50	2	273	0.73%
2019/09/17	4	114.13	0	0.00	113.50	4	275	1.45%
2019/09/12	2	115.75	0	0.00	115.00	2	281	0.71%
2019/09/11	1	115.00	0	0.00	116.50	1	284	0.35%
2019/09/10	1	117.00	3	116.50	117.00	-2	288	-0.69%
2019/09/09	1	119.50	0	0.00	117.00	1	291	0.34%
2019/09/06	2	121.50	1	123.50	121.00	1	291	0.34%
2019/08/29	1	113.00	1	110.00	112.50	0	293	0.00%
2019/08/28	6	110.75	1	114.00	109.00	5	291	1.72%
2019/08/27	1	116.00	1	117.00	114.00	0	287	0.00%
2019/08/26	2	115.00	0	0.00	115.50	2	286	0.70%
2019/08/22	3	119.00	1	120.00	120.00	2	287	0.70%
2019/08/21	1	119.50	1	120.00	120.00	0	291	0.00%
2019/08/19	1	119.50	0	0.00	120.00	1	290	0.34%
2019/08/16	6	121.50	0	0.00	121.50	6	292	2.05%
2019/08/15	7	120.71	1	120.50	120.50	6	298	2.01%
2019/08/14	6	124.08	0	0.00	124.00	6	310	1.93%
2019/08/13	8	125.00	0	0.00	125.50	8	324	2.46%
2019/08/12	1	126.50	0	0.00	125.00	1	350	0.29%
2019/08/08	1	128.50	0	0.00	129.00	1	364	0.27%
2019/08/06	4	124.50	0	0.00	127.00	4	371	1.08%
2019/08/05	10	128.60	1	130.50	127.50	9	392	2.30%
2019/08/02	0	0.00	4	131.50	130.00	-4	390	-1.02%
2019/08/01	0	0.00	1	129.00	130.00	-1	385	-0.26%
2019/07/31	0	0.00	2	130.00	129.00	-2	386	-0.52%
2019/07/30	5	128.60	0	0.00	127.00	5	385	1.30%
2019/07/29	3	132.50	5	134.50	132.50	-2	377	-0.53%
2019/07/26	0	0.00	8	127.25	129.00	-8	357	-2.24%
2019/07/25	3	116.50	5	117.90	118.00	-2	334	-0.60%
2019/07/24	1	117.00	8	117.63	115.00	-7	337	-2.08%
2019/07/23	0	0.00	16	118.09	118.00	-16	339	-4.72%
2019/07/22	1	117.50	1	118.50	118.50	0	340	0.00%
2019/07/17	2	119.00	7	119.36	118.50	-5	340	-1.47%
2019/07/16	0	0.00	2	111.00	111.00	-2	331	-0.60%
2019/07/12	4	112.88	3	113.33	112.50	1	331	0.30%
2019/07/11	3.2	116.00	1	117.00	116.00	2.2	335	0.66%
2019/07/10	0	0.00	2	118.25	118.50	-2	331	-0.60%
2019/07/09	1	117.50	1	118.00	118.00	0	332	0.00%
2019/07/05	2	117.75	0	0.00	118.00	2	337	0.59%
2019/07/04	1	117.50	1	118.50	118.50	0	340	0.00%
2019/07/03	1	119.00	0	0.00	118.50	1	343	0.29%
2019/07/02	1	120.50	1	121.50	121.00	0	348	0.00%
2019/07/01	2	120.75	1	121.50	119.50	1	354	0.28%
2019/06/26	0.2	118.00	0	0.00	118.50	0.2	362	0.06%
2019/06/25	1	117.50	0	0.00	117.00	1	362	0.28%
2019/06/24	2	119.50	3	118.67	120.50	-1	364	-0.27%
2019/06/21	0	0.00	1	118.00	118.00	-1	364	-0.27%
2019/06/20	17	116.50	0	0.00	117.50	17	365	4.66%
2019/06/17	1	119.50	0	0.00	119.50	1	363	0.27%
2019/06/14	1	121.50	0	0.00	123.50	1	365	0.27%
2019/06/13	1	123.00	1	124.00	124.50	0	375	0.00%
2019/06/12	1	124.50	2	123.25	124.50	-1	384	-0.26%
2019/06/10	1	120.00	1	120.50	119.50	0	389	0.00%
2019/06/06	2	117.75	0	0.00	118.50	2	390	0.51%
2019/06/05	1.2	117.92	1	119.00	118.50	0.2	393	0.05%
2019/06/04	0	0.00	1	119.00	119.00	-1	394	-0.25%
2019/06/03	1	118.00	17	117.24	119.00	-16	402	-3.98%
2019/05/31	1	118.00	1	119.00	119.00	0	404	0.00%
2019/05/30	1	120.00	1	120.50	120.50	0	405	0.00%
2019/05/29	3	122.50	3	122.50	120.50	0	407	0.00%
2019/05/27	1	116.00	2	119.75	118.00	-1	412	-0.24%
2019/05/24	1	118.50	1	120.00	120.00	0	420	0.00%
2019/05/23	2	119.50	1	120.00	120.00	1	424	0.24%
2019/05/22	0.2	120.00	0	0.00	117.50	0.2	436	0.05%
2019/05/21	2	119.25	0	0.00	121.50	2	452	0.44%
2019/05/20	1	102.50	10	106.25	113.50	-9	440	-2.04%
2019/05/17	4	105.25	2	108.00	103.50	2	431	0.46%
2019/05/16	3	117.17	1	118.00	114.50	2	411	0.49%
2019/05/15	3	129.50	1	133.00	126.50	2	397	0.50%
2019/05/14	0	0.00	2	133.25	132.00	-2	396	-0.50%
2019/05/13	25	134.10	2	137.00	130.00	23	398	5.78%
2019/05/09	2	144.50	2	146.50	144.00	0	375	0.00%
2019/05/08	0	0.00	21	143.40	147.50	-21	374	-5.61%
2019/05/06	1	146.00	0	0.00	144.00	1	376	0.27%
2019/05/02	1	145.00	2	146.25	148.00	-1	383	-0.26%
2019/04/30	2	144.50	0	0.00	143.00	2	380	0.53%
2019/04/29	1	150.00	2	151.25	147.50	-1	370	-0.27%
2019/04/26	0	0.00	1	153.00	153.00	-1	368	-0.27%
2019/04/25	3	152.83	1	153.00	153.50	2	367	0.54%
2019/04/24	2	156.25	0	0.00	155.00	2	364	0.55%
2019/04/23	2	157.00	1	157.51	158.00	1	362	0.27%
2019/04/22	2	156.75	0	0.00	157.50	2	362	0.55%
2019/04/18	4	160.00	1	161.00	157.50	3	367	0.82%
2019/04/17	1	160.50	2	161.25	162.00	-1	365	-0.27%
2019/04/15	2	155.00	2	155.50	155.50	0	359	0.00%
2019/04/12	2	154.50	1	156.00	154.00	1	363	0.28%
2019/04/10	1	158.00	1	157.50	157.50	0	372	0.00%
2019/04/09	1	160.50	1	162.00	159.50	0	371	0.00%
2019/04/03	1	156.00	1	156.00	155.00	0	365	0.00%
2019/04/02	1	158.50	0	160.00	157.50	1	362	0.27%
2019/03/28	0	0.00	1	160.50	160.50	-1	354	-0.28%
2019/03/27	3	162.83	0	0.00	162.00	3	353	0.85%
2019/03/25	1	164.50	0	0.00	164.50	1	374	0.27%
2019/03/22	1	163.00	2	163.25	163.50	-1	402	-0.25%
2019/03/20	2	161.00	1	162.50	161.00	1	418	0.24%
2019/03/18	1	163.00	1	161.00	160.50	0	426	0.00%
2019/03/15	0	0.00	0	168.00	165.00	0	416	0.00%
2019/03/14	4	164.25	4	162.00	162.00	0	416	0.00%
2019/03/13	3	166.00	2	165.50	165.50	1	411	0.24%
2019/03/12	2	167.25	2	167.75	167.50	0	410	0.00%
2019/03/08	0	168.00	0	0.00	167.00	0	411	0.00%
2019/03/07	2	167.25	1	165.50	165.50	1	416	0.24%
2019/03/06	2	168.25	2	168.00	168.00	0	412	0.00%
2019/03/05	0	0.00	2	169.00	169.00	-2	413	-0.48%
2019/03/04	1	169.00	0	0.00	170.00	1	415	0.24%
2019/02/27	3	169.17	3	170.00	170.00	0	412	0.00%
2019/02/26	0	0.00	5	169.50	169.50	-5	408	-1.22%
2019/02/25	8	172.50	9	172.61	171.50	-1	400	-0.25%
2019/02/22	3	173.83	5	174.00	174.50	-2	392	-0.51%
2019/02/21	14	176.93	7	175.43	175.00	7	387	1.81%
2019/02/20	16	183.00	3	179.00	179.00	13	379	3.43%
2019/02/19	0	0.00	1	181.00	179.50	-1	376	-0.27%
2019/02/18	1	180.50	2	180.00	180.50	-1	376	-0.27%
2019/02/15	2.2	177.95	2	178.50	178.50	0.2	373	0.05%
2019/02/14	3	176.33	1	177.50	177.00	2	371	0.54%
2019/02/13	4	177.88	2	177.00	177.00	2	371	0.54%
2019/02/12	2	177.50	5	178.60	179.00	-3	369	-0.81%
2019/02/11	0	0.00	1	176.00	175.00	-1	362	-0.28%
2019/01/30	18	174.47	4.4	174.73	175.00	13.6	362	3.75%
2019/01/29	3	173.00	0	0.00	173.50	3	362	0.83%
2019/01/28	17	174.21	1	174.00	174.50	16	362	4.42%
2019/01/25	1	174.50	9	175.28	175.50	-8	365	-2.19%
2019/01/24	0	0.00	12	175.58	175.50	-12	363	-3.30%
2019/01/23	1	171.50	2	172.75	173.50	-1	356	-0.28%
2019/01/22	0	0.00	1	171.00	171.50	-1	354	-0.28%
2019/01/18	1	171.50	0	0.00	170.50	1	359	0.28%
2019/01/17	1	172.00	1	171.50	171.50	0	359	0.00%
2019/01/16	2	173.25	2	172.50	172.50	0	359	0.00%
2019/01/15	1	173.50	1	174.50	174.50	0	359	0.00%
2019/01/14	2	174.00	2.1	174.57	174.50	-0.1	359	-0.03%
2019/01/11	3	174.83	2	176.00	175.50	1	362	0.28%
2019/01/10	0	0.00	11	175.36	176.00	-11	370	-2.97%
2019/01/09	1	173.50	3.2	174.91	174.50	-2.2	367	-0.60%
2019/01/08	0	0.00	5.2	174.56	175.00	-5.2	369	-1.41%
2019/01/07	1	174.00	0	0.00	174.50	1	370	0.27%
2019/01/04	0	0.00	1	172.00	174.50	-1	379	-0.26%
2019/01/03	0	0.00	2	171.00	171.00	-2	394	-0.51%
2019/01/02	5	170.30	0.1	171.00	168.50	4.9	391	1.25%
2018/12/28	0	0.00	0.2	174.50	174.50	-0.2	385	-0.05%
2018/12/27	1	174.00	1	175.50	175.00	0	391	0.00%
2018/12/26	1	172.00	1	172.00	172.00	0	396	0.00%
2018/12/25	1	174.00	0	0.00	173.00	1	395	0.25%
2018/12/22	1	176.00	0	0.00	177.00	1	397	0.25%
2018/12/20	2	176.50	2	177.00	178.00	0	408	0.00%
2018/12/19	1	177.00	7	178.21	177.50	-6	407	-1.47%
2018/12/18	3	180.83	1	182.00	179.50	2	413	0.48%
2018/12/17	10.1	195.82	1	198.00	189.00	9.1	410	2.22%
2018/12/14	5	186.50	1	182.50	187.50	4	381	1.05%
2018/12/13	4	185.13	3	181.50	182.50	1	375	0.27%
2018/12/12	3.4	187.15	1	187.00	187.00	2.4	363	0.65%
2018/12/11	1	185.00	0	0.00	185.50	1	350	0.29%
2018/12/07	0	0.00	1	184.00	184.00	-1	344	-0.29%
2018/12/06	50	179.96	0	0.00	179.50	50	335	14.90%
2018/12/05	1	180.00	2.1	180.77	180.00	-1.1	333	-0.32%
2018/12/04	2	181.75	0	0.00	181.50	2	343	0.58%
2018/12/03	3	181.33	1	183.00	181.50	2	347	0.58%
2018/11/30	1	180.00	0	0.00	181.50	1	350	0.29%
2018/11/27	0	0.00	1	178.50	178.00	-1	343	-0.29%
2018/11/26	1	173.50	1	174.50	175.50	0	343	0.00%
2018/11/23	1	173.50	1	174.00	174.00	0	345	0.00%
2018/11/22	4	174.63	1	175.00	175.00	3	346	0.87%
2018/11/20	1	173.00	1	173.00	174.00	0	354	0.00%
2018/11/19	4.1	174.86	1	174.50	173.00	3.1	361	0.85%
2018/11/16	2	178.50	0	0.00	180.50	2	368	0.54%
2018/11/15	1	174.50	0	0.00	176.50	1	365	0.27%
2018/11/14	2	175.25	0	0.00	175.50	2	366	0.55%
2018/11/13	1	172.50	0	0.00	174.00	1	363	0.27%
2018/11/12	1	172.50	2	173.50	173.50	-1	361	-0.28%
2018/11/09	1	169.50	1.3	171.46	172.00	-0.3	360	-0.08%
2018/11/08	1	169.50	0	0.00	170.00	1	360	0.28%
2018/11/02	1	171.00	0	0.00	170.50	1	375	0.27%
2018/10/31	0	0.00	1	167.00	165.00	-1	377	-0.26%
2018/10/29	1	163.00	1	164.00	164.00	0	381	0.00%
2018/10/26	2	163.50	0	0.00	164.00	2	384	0.52%
2018/10/25	2	164.75	1	165.50	166.00	1	381	0.26%
2018/10/24	3	166.67	2	169.00	169.00	1	382	0.26%
2018/10/23	2	170.25	3	170.00	169.00	-1	382	-0.26%
2018/10/22	1.2	172.00	0	0.00	171.50	1.2	385	0.31%
2018/10/19	2	170.25	2	171.75	171.00	0	390	0.00%
2018/10/18	1	170.50	2	175.50	173.00	-1	391	-0.26%
2018/10/17	2	166.50	0	0.00	166.00	2	386	0.52%
2018/10/12	7	161.00	1	159.50	162.00	6	401	1.49%
2018/10/11	31	165.56	0	0.00	159.50	31	416	7.44%
2018/10/08	0	0.00	2	177.25	177.50	-2	402	-0.50%
2018/10/05	2	175.00	2	176.00	176.00	0	405	0.00%
2018/10/04	2	178.00	1	179.50	178.00	1	402	0.25%
2018/10/03	1	179.50	0	0.00	180.00	1	398	0.25%
2018/10/02	1	182.00	1	180.50	180.50	0	408	0.00%
2018/10/01	0	0.00	3	180.67	180.50	-3	412	-0.73%
2018/09/27	0	0.00	13	180.04	180.00	-13	447	-2.90%
2018/09/26	0	0.00	3	175.83	175.50	-3	447	-0.67%
2018/09/25	4	179.38	15	180.30	175.00	-11	462	-2.38%
2018/09/21	2	178.75	2	182.00	184.50	0	468	0.00%
2018/09/20	1	178.00	0.2	179.00	178.00	0.8	465	0.17%
2018/09/18	0	0.00	3	174.83	175.00	-3	509	-0.59%
2018/09/17	3	175.00	1	175.00	175.00	2	544	0.37%
2018/09/14	1	174.50	2	175.75	176.00	-1	597	-0.17%
2018/09/13	1	173.50	0	0.00	176.00	1	623	0.16%
2018/09/10	3	170.83	0	0.00	169.50	3	664	0.45%
2018/09/07	2	174.00	1	173.50	172.50	1	667	0.15%
2018/09/06	1	178.50	2	176.50	176.50	-1	668	-0.15%
2018/09/05	0	0.00	1	177.00	177.00	-1	675	-0.15%
2018/09/04	1	174.00	0	0.00	177.50	1	677	0.15%
2018/09/03	2	178.25	0	0.00	174.50	2	677	0.30%
2018/08/31	0	0.00	3	178.00	181.50	-3	675	-0.44%
2018/08/30	0	0.00	1	174.50	174.50	-1	672	-0.15%
2018/08/29	2	173.00	2	173.00	173.00	0	674	0.00%
2018/08/28	6	176.50	24	177.25	175.00	-18	674	-2.67%
2018/08/27	5	178.20	4	179.00	179.00	1	674	0.15%
2018/08/24	8	181.44	5	180.40	180.50	3	673	0.45%
2018/08/23	3	183.67	3	186.33	185.00	0	673	0.00%
2018/08/22	4	181.13	1	182.50	183.50	3	666	0.45%
2018/08/21	1	176.00	6	176.42	176.50	-5	651	-0.77%
2018/08/20	3	172.33	0	0.00	173.00	3	648	0.46%
2018/08/17	3	172.50	5	173.20	173.50	-2	648	-0.31%
2018/08/16	3	170.17	2	172.00	172.00	1	647	0.15%
2018/08/15	2	171.25	2	172.50	172.50	0	648	0.00%
2018/08/14	1	170.00	1	173.00	173.00	0	650	0.00%
2018/08/13	3	170.17	0	0.00	171.50	3	648	0.46%
2018/08/10	4	170.50	3	173.00	173.00	1	639	0.16%
2018/08/09	3	170.67	4	171.50	171.50	-1	640	-0.16%
2018/08/08	3	171.50	2	173.50	173.50	1	640	0.16%
2018/08/07	3	171.83	2	174.00	174.00	1	640	0.16%
2018/08/06	2	173.00	1	174.00	174.00	1	650	0.15%
2018/08/03	2	174.25	3	175.17	176.00	-1	652	-0.15%
2018/08/02	2	174.25	3	176.00	176.00	-1	656	-0.15%
2018/08/01	3	174.67	1	175.00	175.00	2	656	0.30%
2018/07/31	3	170.67	0	0.00	173.00	3	655	0.46%
2018/07/30	5	171.30	3	172.00	172.00	2	655	0.31%
2018/07/27	1	171.00	0	0.00	172.00	1	664	0.15%
2018/07/26	4	170.88	0	0.00	170.50	4	671	0.60%
2018/07/25	5	172.90	2	172.00	172.00	3	681	0.44%
2018/07/24	0	0.00	2	173.00	173.00	-2	691	-0.29%
2018/07/23	8	171.19	2	170.00	170.00	6	693	0.87%
2018/07/20	7	172.71	1	174.00	174.00	6	696	0.86%
2018/07/19	6	172.00	3.2	173.44	174.00	2.8	697	0.40%
2018/07/18	19	175.84	29	174.78	174.00	-10	695	-1.44%
2018/07/17	1	182.00	2	181.00	181.00	-1	679	-0.15%
2018/07/16	39	182.26	1	181.50	181.50	38	687	5.53%
2018/07/13	17	183.03	1	183.50	183.50	16	702	2.28%
2018/07/12	1	181.00	0	0.00	184.00	1	703	0.14%
2018/07/11	10	182.00	2	182.75	183.00	8	702	1.14%
2018/07/10	41	184.06	4	182.63	182.00	37	701	5.28%
2018/07/09	21	184.57	4	187.63	187.00	17	692	2.45%
2018/07/06	44	185.38	2	184.75	184.00	42	687	6.11%
2018/07/05	24	189.44	0	0.00	188.00	24	667	3.60%
2018/07/04	0	0.00	2	197.00	197.00	-2	655	-0.30%
2018/07/03	2	193.00	2	194.50	193.00	0	653	0.00%
2018/07/02	4	197.38	13	200.62	197.50	-9	643	-1.40%
2018/06/29	1	200.50	0	0.00	200.00	1	630	0.16%
2018/06/28	0	0.00	32	199.05	202.00	-32	620	-5.15%
2018/06/27	2.2	196.55	31	199.16	194.50	-28.8	595	-4.84%
2018/06/26	3	196.83	26.2	198.18	196.00	-23.2	584	-3.97%
2018/06/25	5	197.80	74.3	196.51	201.50	-69.3	551	-12.56%
2018/06/22	6	189.00	15	191.00	190.00	-9	502	-1.79%
2018/06/21	2	181.00	5.3	185.48	189.00	-3.3	484	-0.67%
2018/06/20	2	176.50	5	177.20	178.00	-3	467	-0.64%
2018/06/19	3	178.00	0	0.00	180.00	3	490	0.61%
2018/06/15	0.2	180.00	1	182.00	182.00	-0.9	543	-0.16%
2018/06/14	0	0.00	6	179.17	181.00	-6	555	-1.08%
2018/06/13	0	0.00	1	177.50	179.50	-1	562	-0.18%
2018/06/12	1	175.00	2	177.25	175.50	-1	567	-0.18%
2018/06/11	2	173.00	0	0.00	172.50	2	574	0.35%
2018/06/08	3	173.67	2	174.50	173.50	1	584	0.17%
2018/06/07	3.2	176.50	2	177.25	176.00	1.2	607	0.20%
2018/06/06	3.2	176.95	15	176.17	178.50	-11.8	631	-1.88%
2018/06/05	0	0.00	1	178.00	178.50	-1	637	-0.16%
2018/06/04	1	177.50	2	178.75	178.50	-1	652	-0.15%
2018/06/01	1	176.50	1	177.00	177.00	0	667	0.00%
2018/05/31	0	0.00	4	175.13	178.00	-4	667	-0.60%
2018/05/30	3	169.33	0	0.00	170.00	3	666	0.45%
2018/05/29	2	170.75	0	0.00	171.50	2	665	0.30%
2018/05/25	0	0.00	1	172.50	171.50	-1	681	-0.15%
2018/05/24	2	172.25	0	0.00	174.00	2	690	0.29%
2018/05/23	1	173.50	3.4	173.94	174.00	-2.4	698	-0.34%
2018/05/22	2	170.00	2	171.00	171.00	0	701	0.00%
2018/05/21	3	170.83	1	172.00	172.00	2	713	0.28%
2018/05/18	2	170.75	0	0.00	172.00	2	734	0.27%
2018/05/17	1	170.50	3	171.00	171.00	-2	757	-0.26%
2018/05/16	4	171.38	0	0.00	172.00	4	760	0.53%
2018/05/15	0	0.00	9	172.67	173.00	-9	774	-1.16%
2018/05/14	19	173.24	1	173.50	170.00	18	798	2.26%
2018/05/11	1	177.00	0	0.00	177.00	1	812	0.12%
2018/05/10	2	176.75	0	0.00	177.00	2	828	0.24%
2018/05/08	2	178.50	2	179.00	178.50	0	822	0.00%
2018/05/07	6	177.33	4	179.25	177.50	2	822	0.24%
2018/05/04	2	177.75	1	180.00	179.00	1	821	0.12%
2018/05/03	0.2	180.50	0	0.00	180.50	0.2	813	0.02%
2018/05/02	1	184.00	1	182.50	182.00	0	805	0.00%
2018/04/30	0	0.00	4	181.63	182.00	-4	801	-0.50%
2018/04/27	2	174.25	1	178.00	177.00	1	788	0.13%
2018/04/26	2	176.00	3	178.00	176.00	-1	786	-0.13%
2018/04/25	7	172.71	0	0.00	173.00	7	775	0.90%
2018/04/24	2.2	173.86	0	0.00	174.00	2.2	776	0.28%
2018/04/23	1.5	176.67	1	179.50	177.00	0.5	776	0.06%
2018/04/20	2	176.25	1	175.00	177.00	1	776	0.13%
2018/04/19	1	178.50	4	178.75	180.50	-3	777	-0.39%
2018/04/18	1	173.00	0	0.00	173.50	1	760	0.13%
2018/04/17	0.2	171.50	2	171.50	172.00	-1.8	755	-0.24%
2018/04/16	1	169.00	0	0.00	170.00	1	756	0.13%
2018/04/13	2	169.25	2	170.00	168.50	0	754	0.00%
2018/04/12	1	170.50	2	172.50	171.50	-1	754	-0.13%
2018/04/11	0	0.00	1	170.50	171.00	-1	753	-0.13%
2018/04/10	6.3	165.80	6	167.50	167.00	0.3	750	0.04%
2018/04/09	12	168.67	0	0.00	167.00	12	747	1.61%
2018/04/03	15	172.00	0	0.00	171.00	15	740	2.03%
2018/04/02	3	173.50	0	0.00	173.00	3	734	0.41%
2018/03/29	0	0.00	1	175.00	174.00	-1	723	-0.14%
2018/03/26	6	170.00	0	0.00	170.50	6	721	0.83%
2018/03/23	5	169.50	1	170.00	169.50	4	719	0.56%
2018/03/22	3	169.67	1	174.50	168.00	2	707	0.28%
2018/03/21	51	174.70	1	175.00	174.00	50	683	7.32%
2018/03/20	0	0.00	41	188.74	191.00	-41	620	-6.61%
2018/03/19	0	0.00	13	184.23	182.50	-13	594	-2.19%
2018/03/16	3	182.50	7	187.50	182.00	-4	585	-0.68%
2018/03/15	0	0.00	10	190.50	187.00	-10	571	-1.75%
2018/03/14	0	0.00	11	189.41	188.00	-11	565	-1.94%
2018/03/13	0	0.00	15	192.33	187.50	-15	557	-2.69%
2018/03/09	0	0.00	1	183.00	180.50	-1	510	-0.20%
2018/03/08	0	0.00	1	181.00	181.00	-1	502	-0.20%
2018/03/07	1	177.00	1	180.00	178.00	0	487	0.00%
2018/03/02	0	0.00	0	177.00	173.00	0	461	-0.01%
2018/03/01	0	0.00	3.1	173.52	172.50	-3.1	459	-0.66%
2018/02/27	1	173.00	2	174.75	172.50	-1	452	-0.22%
2018/02/26	0	0.00	2	169.50	170.50	-2	444	-0.45%
2018/02/23	1	166.50	1	164.50	163.50	0	435	0.00%
2018/02/22	3	167.33	2	170.00	168.50	1	427	0.23%
2018/02/21	1	172.98	0	0.00	168.00	1	422	0.24%
2018/02/12	2	173.00	6	176.50	171.00	-4	409	-0.98%
2018/02/09	1	171.00	13	170.54	173.00	-12	386	-3.10%
2018/02/06	0	0.00	2	160.50	162.50	-2	346	-0.58%
2018/02/05	1	163.50	1	163.00	166.50	0	320	0.00%
2018/02/02	4	159.38	5	158.80	159.00	-1	295	-0.34%
2018/02/01	1	151.00	0	0.00	151.50	1	277	0.36%
2018/01/29	0	0.00	1	150.50	150.00	-1	288	-0.35%
2018/01/26	1	151.00	0	0.00	151.50	1	302	0.33%
2018/01/25	0.1	150.00	0	0.00	150.00	0.1	324	0.03%
2018/01/24	1	153.50	0	0.00	152.00	1	321	0.31%
2018/01/18	0	0.00	2	150.00	149.50	-2	305	-0.65%
2018/01/17	1	148.00	0	0.00	149.50	1	302	0.33%
2018/01/15	0	0.00	2	148.50	150.00	-2	291	-0.69%
2018/01/12	0	0.00	1	147.50	146.50	-1	279	-0.36%
2018/01/10	0	0.00	2	145.75	145.00	-2	277	-0.72%
2018/01/09	1	142.00	0	0.00	143.00	1	273	0.37%
2018/01/08	1	141.50	0	0.00	142.00	1	274	0.36%
2018/01/03	1	141.50	0	0.00	141.50	1	277	0.36%