裕融 (9941)-中國信託券商分點個股進出

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

裕融

(9941)

可現股當沖

股價
119.5
漲跌
▲0.5
漲幅
+0.42%
成交量
906張
產業
上市其他類股
604人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

裕融 (9941)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/20	11	119.91	0	0.00	119.00	11	994	1.11%
2024/11/19	10	119.75	0	0.00	121.50	10	994	1.01%
2024/11/18	11	117.41	0.8	117.85	117.50	10.2	997	1.02%
2024/11/15	3	119.80	4	117.75	117.50	-1	984	-0.10%
2024/11/14	0.6	117.28	0	0.00	117.00	0.6	977	0.06%
2024/11/13	3.1	116.40	7.2	116.57	118.00	-4.1	973	-0.42%
2024/11/12	5.2	118.59	11.8	118.70	118.50	-6.5	954	-0.68%
2024/11/11	17.7	126.15	10.2	125.96	126.00	7.5	899	0.83%
2024/11/08	1	139.50	0	0.00	138.50	1	843	0.12%
2024/11/07	0	138.50	0	0.00	139.00	0	860	0.00%
2024/11/06	1.1	138.14	0	0.00	138.00	1.1	866	0.13%
2024/11/05	0	140.50	0	0.00	140.50	0	875	0.00%
2024/11/01	1	140.00	0	0.00	140.00	1	926	0.11%
2024/10/30	0	0.00	1.1	138.53	139.50	-1.1	932	-0.11%
2024/10/29	0.2	139.00	1	138.50	139.50	-0.9	944	-0.09%
2024/10/28	0.1	140.00	0	0.00	140.00	0.1	977	0.01%
2024/10/25	0	141.50	0	0.00	140.50	0	990	0.00%
2024/10/24	0	0.00	1	141.50	141.50	-1	1,002	-0.10%
2024/10/23	0	0.00	2	141.50	141.50	-2	1,009	-0.20%
2024/10/22	0	0.00	0.5	141.31	142.00	-0.5	1,014	-0.05%
2024/10/21	1	140.50	2	141.00	141.50	-1	1,037	-0.10%
2024/10/18	14.1	141.54	6	141.42	141.50	8.1	1,070	0.75%
2024/10/17	14.1	141.21	0	141.00	141.50	14.1	1,095	1.28%
2024/10/16	14.3	139.93	0	0.00	140.00	14.3	1,131	1.26%
2024/10/15	0.1	141.80	0	0.00	141.00	0.1	1,136	0.01%
2024/10/14	5.1	141.58	0	0.00	142.00	5.1	1,156	0.44%
2024/10/11	1.5	142.09	3	140.00	140.00	-1.5	1,179	-0.13%
2024/10/07	0.1	148.80	4	149.88	149.00	-3.9	1,188	-0.33%
2024/10/01	2	149.25	5	150.00	150.00	-3	1,184	-0.25%
2024/09/30	8	152.69	11	150.68	151.00	-3	1,207	-0.25%
2024/09/27	9	150.94	9.3	150.97	151.50	-0.3	1,220	-0.02%
2024/09/26	0	145.00	2	146.00	146.00	-2	1,194	-0.16%
2024/09/25	4.2	145.48	4	145.88	146.00	0.2	1,212	0.02%
2024/09/24	0.1	141.50	0.1	142.00	143.00	-0.1	1,211	0.00%
2024/09/20	17.7	142.03	0.2	141.50	143.00	17.5	1,328	1.32%
2024/09/19	10.1	138.90	1.1	139.77	141.00	9	1,386	0.65%
2024/09/18	10.1	138.19	0	0.00	137.50	10.1	1,476	0.68%
2024/09/16	1	135.02	0	0.00	136.00	1	1,574	0.07%
2024/09/13	0	133.50	1	135.00	134.50	-1	1,623	-0.06%
2024/09/11	0.2	129.00	2	130.00	131.00	-1.8	1,699	-0.11%
2024/09/10	5.5	129.83	2	130.75	129.00	3.5	1,728	0.20%
2024/09/09	1	131.97	55	131.82	134.00	-54	1,728	-3.12%
2024/09/06	6.2	135.07	0.7	134.00	134.50	5.5	1,732	0.32%
2024/09/05	3.4	137.64	0	0.00	137.00	3.4	1,747	0.20%
2024/09/04	12.6	138.65	10	138.80	139.00	2.6	1,796	0.14%
2024/09/03	6	142.50	8	142.50	142.50	-2	1,788	-0.11%
2024/09/02	0	0.00	9.5	143.53	143.50	-9.5	1,798	-0.53%
2024/08/30	8	143.00	3	144.00	144.00	5	1,806	0.28%
2024/08/29	2.3	143.01	0	0.00	142.50	2.3	1,816	0.13%
2024/08/28	2	143.76	1	145.00	144.00	1	1,835	0.06%
2024/08/27	0.1	145.38	2	144.75	144.50	-1.9	1,850	-0.10%
2024/08/26	1.2	149.54	3	150.50	150.50	-1.8	1,856	-0.10%
2024/08/23	1	147.50	0	0.00	148.00	1	1,893	0.05%
2024/08/22	1	149.00	2	149.00	148.50	-1	2,001	-0.05%
2024/08/20	9	151.50	0.1	151.50	151.50	9	2,012	0.44%
2024/08/19	9.1	149.72	0	0.00	149.00	9.1	2,009	0.45%
2024/08/16	11.1	149.82	0	0.00	150.50	11.1	2,021	0.55%
2024/08/15	5	150.80	8	148.88	148.50	-3	2,021	-0.15%
2024/08/14	8.1	151.01	7	151.71	152.00	1.1	2,021	0.05%
2024/08/13	0.1	151.77	5	151.60	152.00	-4.9	2,032	-0.24%
2024/08/12	8.2	152.07	4	152.48	153.00	4.2	2,066	0.20%
2024/08/09	1	150.00	6.7	149.38	151.00	-5.7	2,062	-0.28%
2024/08/08	3	145.50	0	0.00	146.00	3	2,050	0.15%
2024/08/07	0	143.50	7	149.00	149.00	-7	2,055	-0.34%
2024/08/06	0	145.00	9	142.50	142.50	-9	2,052	-0.44%
2024/08/05	4.4	141.51	2.4	140.18	140.00	1.9	2,043	0.10%
2024/08/02	0	0.00	1	152.50	152.00	-1	2,037	-0.05%
2024/08/01	0	0.00	0.3	154.00	154.00	-0.3	2,031	-0.01%
2024/07/31	0	154.50	2.3	153.74	154.50	-2.3	2,024	-0.11%
2024/07/30	1	151.96	10	151.50	153.00	-9	1,994	-0.45%
2024/07/29	0.1	151.81	3.1	151.97	151.50	-3	1,987	-0.15%
2024/07/26	1	151.01	1	150.50	150.50	0	1,976	0.00%
2024/07/23	0	151.50	0	0.00	153.00	0	1,978	0.00%
2024/07/22	0.1	148.00	1	149.00	152.00	-0.9	1,982	-0.05%
2024/07/19	9.1	151.82	0	0.00	151.50	9.1	1,960	0.46%
2024/07/18	10.2	153.28	4	153.38	153.50	6.2	1,930	0.32%
2024/07/17	14.2	152.99	1	153.00	153.00	13.1	1,905	0.69%
2024/07/16	9	153.39	2.1	153.47	153.00	6.9	1,876	0.37%
2024/07/15	22.6	152.76	5	152.00	153.00	17.6	1,874	0.94%
2024/07/12	17.3	149.53	0.3	150.00	149.50	17	1,854	0.92%
2024/07/11	30.1	147.65	0.2	148.50	149.00	29.9	1,830	1.63%
2024/07/10	18.3	148.08	0.2	147.50	147.00	18	1,838	0.98%
2024/07/09	0.1	147.00	0.1	147.00	147.50	0	1,828	0.00%
2024/07/08	10.1	147.76	0	0.00	147.50	10.1	1,819	0.56%
2024/07/05	3.2	148.63	2.4	148.25	149.00	0.8	1,819	0.04%
2024/07/04	1	147.02	1	149.00	147.00	0	1,835	0.00%
2024/07/03	1.4	147.66	0	0.00	147.00	1.4	1,817	0.08%
2024/07/02	3	147.51	2	147.75	147.50	1	1,796	0.06%
2024/07/01	3.1	150.65	1	150.00	149.00	2.1	1,790	0.12%
2024/06/28	1.2	148.56	0.8	147.50	149.50	0.4	1,773	0.02%
2024/06/27	11.3	147.61	0	0.00	147.00	11.3	1,759	0.64%
2024/06/26	0.3	151.50	0	0.00	148.50	0.3	1,716	0.02%
2024/06/25	8.3	150.39	0.1	152.00	149.00	8.2	1,654	0.50%
2024/06/24	5.1	156.31	1	156.50	153.50	4.1	1,595	0.25%
2024/06/21	0.5	162.00	1.1	163.45	158.50	-0.7	1,503	-0.04%
2024/06/20	9.2	162.04	2.1	161.38	163.00	7.1	1,419	0.50%
2024/06/19	8.3	162.61	2.3	161.33	163.50	6	1,386	0.43%
2024/06/18	88.2	162.49	2	162.50	162.50	86.2	1,350	6.38%
2024/06/17	1.2	159.85	4	158.75	162.00	-2.8	1,335	-0.21%
2024/06/14	31.3	157.61	0.5	158.00	156.00	30.8	1,318	2.34%
2024/06/13	1.1	157.07	18.2	158.37	157.00	-17.1	1,313	-1.30%
2024/06/12	3.2	155.63	3.5	155.57	156.50	-0.4	1,301	-0.03%
2024/06/11	2.9	153.41	0	0.00	153.50	2.9	1,288	0.22%
2024/06/07	0.1	150.00	0	0.00	149.00	0.1	1,266	0.01%
2024/06/06	0.4	150.48	0	0.00	148.50	0.4	1,287	0.03%
2024/06/05	62.2	149.98	0.3	149.50	150.00	61.9	1,344	4.60%
2024/06/04	1.1	149.53	0	0.00	150.50	1.1	1,533	0.07%
2024/06/03	85.2	150.98	0	0.00	151.00	85.2	1,527	5.58%
2024/05/31	0.1	149.50	0	0.00	148.50	0.1	1,513	0.01%
2024/05/30	4	149.88	0	0.00	149.50	4	1,506	0.27%
2024/05/29	1.9	152.12	1.1	153.99	155.00	0.7	1,492	0.05%
2024/05/28	2	154.35	4.5	153.42	154.50	-2.4	1,436	-0.17%
2024/05/27	0.2	141.30	1	140.50	140.50	-0.9	1,330	-0.06%
2024/05/24	1.2	140.50	0.1	140.50	141.50	1.1	1,335	0.08%
2024/05/23	0.1	141.68	0	0.00	141.50	0.1	1,360	0.01%
2024/05/22	2	142.98	0	0.00	143.50	2	1,348	0.15%
2024/05/21	0.3	142.00	0.2	142.50	142.00	0.1	1,342	0.01%
2024/05/20	9.2	142.60	0.4	142.50	142.50	8.8	1,334	0.66%
2024/05/17	10	141.05	4.1	140.71	141.50	5.9	1,334	0.45%
2024/05/16	11.3	141.77	0.2	141.75	141.50	11.1	1,321	0.84%
2024/05/15	1.4	143.28	1	144.00	144.00	0.4	1,315	0.03%
2024/05/14	0.1	145.00	3	144.50	144.50	-2.9	1,369	-0.21%
2024/05/13	1.2	144.44	0	0.00	145.50	1.2	1,369	0.09%
2024/05/09	0.1	146.00	0	0.00	145.00	0.1	1,348	0.00%
2024/05/08	0.2	146.01	0.2	148.00	148.00	0	1,344	0.00%
2024/05/07	1	148.50	0.1	149.00	148.50	0.9	1,319	0.07%
2024/05/06	0	148.50	12.2	149.01	149.00	-12.2	1,316	-0.92%
2024/05/02	0.1	148.78	0.1	148.46	148.50	0.1	1,302	0.00%
2024/04/30	0.3	148.10	0	0.00	148.00	0.3	1,299	0.02%
2024/04/29	16.2	147.00	2.4	146.65	149.00	13.8	1,305	1.06%
2024/04/26	0.1	147.38	0.3	147.94	146.00	-0.1	1,297	-0.01%
2024/04/25	1.1	147.54	2.1	148.00	148.00	-1	1,290	-0.08%
2024/04/24	0.4	147.50	3.1	148.48	148.50	-2.7	1,294	-0.21%
2024/04/23	0	147.50	1.1	147.95	147.50	-1.1	1,307	-0.08%
2024/04/22	0	146.00	0.1	146.50	147.00	-0.1	1,313	0.00%
2024/04/19	0.2	145.03	1.7	145.85	146.00	-1.5	1,306	-0.12%
2024/04/18	10.1	147.00	0	0.00	148.00	10.1	1,288	0.78%
2024/04/17	9.2	147.01	1.1	146.14	146.00	8.1	1,294	0.62%
2024/04/16	10	145.90	0.2	146.00	145.00	9.9	1,332	0.74%
2024/04/15	0	150.00	0	0.00	149.00	0	1,310	0.00%
2024/04/12	12.1	149.13	0	0.00	150.00	12.1	1,306	0.93%
2024/04/11	3	149.50	0	0.00	149.50	3	1,295	0.23%
2024/04/10	11.4	150.24	7.1	149.78	149.50	4.4	1,289	0.34%
2024/04/09	1.1	146.64	0.6	147.91	147.00	0.5	1,274	0.04%
2024/04/08	1.1	146.09	0.4	146.50	146.50	0.7	1,272	0.06%
2024/04/03	1.2	146.55	14	146.50	146.50	-12.8	1,269	-1.01%
2024/04/02	18.1	148.06	1.1	149.00	148.00	17	1,260	1.35%
2024/04/01	0	146.50	0.2	147.50	147.50	-0.2	1,253	-0.01%
2024/03/29	0.2	145.71	0	0.00	146.50	0.2	1,246	0.01%
2024/03/28	0	0.00	2.1	145.76	144.50	-2.1	1,237	-0.17%
2024/03/27	0.4	145.16	4	144.50	144.50	-3.6	1,225	-0.29%
2024/03/26	3	145.50	0.4	146.50	145.50	2.6	1,206	0.22%
2024/03/25	1.7	145.33	3	145.50	145.00	-1.3	1,202	-0.11%
2024/03/22	0.7	147.45	0	0.00	146.50	0.7	1,182	0.06%
2024/03/21	0	0.00	13.1	149.73	149.50	-13.1	1,165	-1.13%
2024/03/20	13.2	148.31	3.2	147.17	147.50	10	1,163	0.86%
2024/03/19	10.1	148.45	3	148.50	147.50	7.1	1,153	0.62%
2024/03/18	40.6	149.04	2	149.50	148.50	38.6	1,139	3.39%
2024/03/15	3.5	148.71	0.2	149.00	149.50	3.3	1,127	0.29%
2024/03/14	5.2	151.49	1	150.00	150.50	4.2	1,119	0.38%
2024/03/13	11.9	149.73	0.1	150.33	151.00	11.8	1,095	1.07%
2024/03/12	6.3	150.60	1.2	147.08	152.50	5.1	1,059	0.48%
2024/03/11	6.3	144.87	2.3	145.87	145.50	4	1,021	0.39%
2024/03/08	32.6	148.30	14.2	149.06	148.00	18.4	958	1.92%
2024/03/07	1.4	164.00	0	0.00	163.50	1.4	765	0.18%
2024/03/06	0.2	165.00	0.5	165.00	165.00	-0.4	764	-0.05%
2024/03/05	0.2	163.71	2.3	163.56	164.00	-2.1	769	-0.27%
2024/03/04	2.4	164.34	0	0.00	164.50	2.4	762	0.31%
2024/03/01	1.3	165.10	0	0.00	165.50	1.3	755	0.17%
2024/02/29	0.2	164.21	3.9	163.65	165.50	-3.7	770	-0.48%
2024/02/27	1.5	164.20	2	164.25	163.50	-0.5	764	-0.07%
2024/02/26	3.7	165.03	2	165.38	165.00	1.7	748	0.23%
2024/02/23	0.3	170.00	0	170.00	169.50	0.3	714	0.04%
2024/02/22	20.3	169.21	0	0.00	170.00	20.3	716	2.83%
2024/02/21	0.2	169.86	1	168.50	170.00	-0.8	712	-0.11%
2024/02/20	9.3	169.14	1.2	168.66	169.00	8.1	712	1.13%
2024/02/19	18.2	168.20	8	169.00	169.50	10.2	704	1.45%
2024/02/16	14	165.30	0	0.00	166.00	14	698	2.01%
2024/02/15	10.5	166.50	1	164.00	166.50	9.5	675	1.41%
2024/02/05	0.3	175.54	0	0.00	175.50	0.3	615	0.05%
2024/02/02	0.1	176.77	1	176.00	176.00	-0.9	612	-0.14%
2024/02/01	1.1	175.03	1.2	175.58	175.00	-0.1	614	-0.02%
2024/01/31	1.2	175.00	0	0.00	174.50	1.2	612	0.20%
2024/01/30	0.2	176.63	0	0.00	175.50	0.2	606	0.03%
2024/01/29	0.3	179.00	1	177.50	177.50	-0.7	610	-0.11%
2024/01/25	1.3	176.19	0.5	176.50	176.50	0.8	611	0.13%
2024/01/24	0.6	177.47	0	0.00	176.50	0.6	608	0.09%
2024/01/23	4.4	175.75	0	0.00	175.00	4.4	607	0.72%
2024/01/22	0.1	178.21	3	176.50	176.50	-2.9	599	-0.49%
2024/01/19	0.1	177.37	0.4	177.00	178.00	-0.3	592	-0.05%
2024/01/18	12.1	175.71	0	0.00	176.00	12.1	592	2.04%
2024/01/17	11.5	176.61	2	176.25	176.00	9.5	585	1.63%
2024/01/16	8.7	178.69	1	179.00	178.00	7.7	568	1.36%
2024/01/15	2.1	179.57	0	0.00	179.00	2.1	558	0.37%
2024/01/12	0.2	180.16	0.4	180.37	180.00	-0.2	558	-0.04%
2024/01/11	3.3	179.92	0	0.00	179.00	3.3	551	0.60%
2024/01/10	19.6	179.76	1	179.50	180.50	18.6	539	3.45%
2024/01/09	1	185.50	0.4	186.75	185.00	0.6	497	0.12%
2024/01/08	0	187.50	0.1	188.50	187.50	-0.1	495	-0.01%
2024/01/05	0.1	187.10	0.2	186.50	186.50	-0.1	497	-0.02%
2024/01/04	1.2	187.45	0.2	187.16	186.00	1	501	0.20%
2024/01/03	0.9	187.28	0	0.00	187.00	0.9	501	0.18%
2024/01/02	0.1	186.11	0.6	186.50	188.50	-0.5	487	-0.10%
2023/12/29	2	185.99	3	185.00	186.00	-1	479	-0.21%
2023/12/28	0.8	185.04	0	0.00	185.00	0.8	480	0.17%
2023/12/27	0.1	185.00	0	0.00	185.50	0.1	480	0.02%
2023/12/26	0.1	184.18	0	184.50	184.50	0.1	485	0.02%
2023/12/25	0.2	183.74	0.4	184.00	183.00	-0.1	494	-0.02%
2023/12/22	0.3	183.92	0	0.00	182.50	0.3	496	0.06%
2023/12/21	0.7	184.18	0	0.00	183.50	0.7	494	0.15%
2023/12/20	8.2	184.82	0	0.00	184.00	8.2	492	1.66%
2023/12/19	7.2	185.37	0	0.00	185.00	7.2	491	1.47%
2023/12/18	8.2	186.69	0	0.00	186.00	8.2	498	1.64%
2023/12/15	1.4	186.32	1	185.00	186.50	0.4	501	0.07%
2023/12/14	0.2	185.07	1	185.00	184.50	-0.8	496	-0.16%
2023/12/13	0.4	184.54	0.2	184.50	184.00	0.2	489	0.05%
2023/12/12	0.6	185.24	0	185.00	184.00	0.6	486	0.13%
2023/12/11	5.7	185.02	1	185.50	184.50	4.7	489	0.96%
2023/12/08	1.3	186.79	0	0.00	186.50	1.3	480	0.28%
2023/12/07	2.7	187.22	0	0.00	187.00	2.7	476	0.56%
2023/12/06	1	187.03	1	187.50	187.00	0	483	0.00%
2023/12/05	0.2	187.83	0	0.00	187.00	0.2	485	0.05%
2023/12/04	0.1	189.72	1.3	189.57	189.00	-1.2	482	-0.25%
2023/12/01	1.1	188.09	0	0.00	189.00	1.1	483	0.22%
2023/11/30	1.1	186.11	3	188.17	189.50	-1.9	481	-0.39%
2023/11/29	0	186.17	1	186.00	185.50	-1	475	-0.21%
2023/11/28	2	186.02	0.1	186.50	186.00	1.9	476	0.41%
2023/11/27	3.1	188.83	1.3	190.13	186.50	1.7	475	0.36%
2023/11/24	0	185.50	0	0.00	185.00	0	458	0.00%
2023/11/22	0	185.00	0	185.00	184.50	0	465	0.01%
2023/11/21	2.5	184.50	0	0.00	184.50	2.5	474	0.53%
2023/11/20	9.6	184.09	0	0.00	184.00	9.6	480	1.99%
2023/11/17	7.2	185.28	0	0.00	184.50	7.2	480	1.49%
2023/11/16	7	184.79	0	0.00	185.00	7	481	1.46%
2023/11/15	0.2	185.00	1.1	185.39	185.50	-0.9	486	-0.19%
2023/11/14	0.1	183.00	0	0.00	184.00	0.1	488	0.02%
2023/11/13	3.1	183.02	0	0.00	181.50	3.1	493	0.63%
2023/11/10	0	185.14	0	0.00	183.50	0	499	0.01%
2023/11/09	0	185.00	0	0.00	186.00	0	503	0.00%
2023/11/08	0	185.50	0	0.00	185.00	0	536	0.01%
2023/11/07	1	185.49	0	0.00	184.50	1	542	0.19%
2023/11/06	0.1	183.50	2	185.75	186.00	-1.9	550	-0.35%
2023/11/03	0	0.00	13.9	182.65	182.00	-13.9	548	-2.52%
2023/11/02	0	182.00	0.1	182.50	182.00	-0.1	555	-0.01%
2023/11/01	0.1	180.00	0	0.00	180.50	0.1	564	0.01%
2023/10/31	0	181.50	0	181.00	179.00	0	579	0.00%
2023/10/30	0	180.50	0	180.50	180.50	0	592	0.00%
2023/10/27	0	180.70	0	0.00	180.00	0	600	0.00%
2023/10/26	1.3	178.86	0	0.00	178.50	1.3	620	0.20%
2023/10/25	0.1	181.55	0	0.00	180.50	0.1	620	0.01%
2023/10/24	1	179.51	0	0.00	180.00	1	631	0.16%
2023/10/23	0	181.00	0.2	181.00	180.00	-0.1	656	-0.02%
2023/10/20	0.1	180.15	0.2	180.18	180.50	-0.1	701	-0.02%
2023/10/19	8	182.56	1	182.50	182.50	7	725	0.97%
2023/10/18	8	182.82	0	0.00	182.50	8	735	1.09%
2023/10/17	7	184.50	0	0.00	183.50	7	755	0.93%
2023/10/16	1.1	184.62	2	184.50	184.50	-0.9	767	-0.12%
2023/10/13	1	185.48	12	185.58	186.00	-11	779	-1.41%
2023/10/12	0.1	183.00	0	0.00	185.00	0.1	789	0.01%
2023/10/11	0.1	182.50	0	0.00	182.50	0.1	798	0.01%
2023/10/06	2	180.99	0	180.00	181.00	2	813	0.25%
2023/10/05	0	181.00	0	0.00	180.00	0	822	0.00%
2023/10/04	0	180.00	0	0.00	179.50	0	832	0.00%
2023/10/03	0.6	182.50	0	0.00	181.00	0.6	837	0.07%
2023/10/02	2.2	182.81	0	0.00	182.50	2.2	841	0.26%
2023/09/28	0	182.50	0	0.00	183.50	0	846	0.00%
2023/09/26	1.4	181.00	0.1	181.50	180.00	1.4	877	0.15%
2023/09/25	2	180.75	0	0.00	181.50	2	892	0.23%
2023/09/22	14	177.75	0	0.00	179.50	14	893	1.57%
2023/09/21	0.2	179.00	0	0.00	178.00	0.2	891	0.03%
2023/09/20	8	181.19	0	0.00	180.50	8	889	0.90%
2023/09/19	8.3	182.00	0	182.50	182.00	8.3	888	0.93%
2023/09/18	7	181.36	1.2	181.50	181.00	5.8	894	0.65%
2023/09/15	1.5	181.65	2.2	181.50	182.00	-0.7	903	-0.08%
2023/09/14	0	180.00	0	181.00	182.50	0	903	0.00%
2023/09/13	0	178.00	0	0.00	179.50	0	907	0.00%
2023/09/12	0	177.36	0	0.00	177.50	0	918	0.00%
2023/09/11	4.2	176.16	0	0.00	176.00	4.2	924	0.45%
2023/09/08	1.2	178.51	0	0.00	178.50	1.2	925	0.13%
2023/09/07	1.1	179.08	0	0.00	179.00	1.1	927	0.11%
2023/09/06	1.1	181.57	0	0.00	181.50	1.1	928	0.11%
2023/09/05	0.3	183.02	1	182.50	182.00	-0.7	927	-0.07%
2023/09/04	0.4	183.70	1	183.50	183.00	-0.6	926	-0.07%
2023/09/01	0.1	178.50	0.5	179.00	179.00	-0.5	923	-0.05%
2023/08/31	2	179.00	0	0.00	178.00	2	928	0.22%
2023/08/30	0	179.50	1	178.50	178.00	-1	928	-0.11%
2023/08/29	2.5	178.22	0	0.00	178.50	2.5	924	0.26%
2023/08/28	2.1	177.01	0	0.00	176.50	2.1	919	0.23%
2023/08/25	2	176.50	1.2	176.57	176.00	0.9	920	0.09%
2023/08/24	2.2	173.60	0	0.00	177.00	2.2	913	0.24%
2023/08/23	2.3	173.17	0	0.00	173.50	2.3	910	0.25%
2023/08/22	2.1	173.53	0	0.00	173.50	2.1	913	0.22%
2023/08/21	5.1	172.91	0.1	172.50	173.00	5	911	0.55%
2023/08/18	1.1	174.42	0	0.00	174.00	1.1	912	0.13%
2023/08/17	0.2	174.70	0	0.00	177.00	0.2	911	0.03%
2023/08/16	1.4	171.15	2	172.00	172.50	-0.6	910	-0.07%
2023/08/15	2.3	175.54	0	0.00	174.00	2.3	903	0.26%
2023/08/14	4.6	176.43	0.3	178.13	176.00	4.3	911	0.47%
2023/08/11	1.3	183.06	0.1	183.50	182.00	1.3	887	0.14%
2023/08/10	7.2	182.59	0.3	185.00	182.50	6.9	884	0.78%
2023/08/09	1.7	185.27	0.6	184.05	184.00	1.2	891	0.13%
2023/08/08	1.8	184.99	0	0.00	184.50	1.8	891	0.20%
2023/08/07	1.2	183.74	0	0.00	185.00	1.2	905	0.13%
2023/08/04	1.7	188.04	3	188.33	187.50	-1.3	916	-0.14%
2023/08/02	2.6	190.69	1	190.50	191.00	1.6	920	0.17%
2023/08/01	2.2	190.33	0.3	191.33	192.00	1.9	915	0.21%
2023/07/31	3.1	193.03	0	0.00	189.50	3.1	927	0.34%
2023/07/28	0.5	194.99	0	0.00	193.50	0.5	910	0.06%
2023/07/27	4.9	196.03	0	0.00	194.50	4.9	910	0.54%
2023/07/26	0.4	197.25	0	0.00	196.50	0.4	909	0.04%
2023/07/25	8.4	191.85	0	0.00	194.50	8.4	889	0.94%
2023/07/24	33.1	213.66	1	213.50	212.50	32.1	848	3.79%
2023/07/21	0.1	217.00	31	216.50	216.00	-30.9	832	-3.71%
2023/07/20	0.2	216.00	0.5	215.61	218.50	-0.3	832	-0.04%
2023/07/19	0.2	218.00	0.4	217.50	215.50	-0.2	818	-0.02%
2023/07/18	0.8	216.96	0.5	217.50	217.00	0.3	815	0.04%
2023/07/17	3	219.33	0	0.00	218.50	3	807	0.37%
2023/07/14	0.2	214.21	2	214.25	215.00	-1.8	804	-0.22%
2023/07/13	3	212.65	0	0.00	212.50	3	793	0.38%
2023/07/12	2.1	209.74	0	0.00	210.50	2.1	784	0.26%
2023/07/11	0.1	207.85	0.2	207.50	209.00	-0.1	798	-0.01%
2023/07/10	0.1	207.55	2	206.00	207.00	-1.9	792	-0.24%
2023/07/07	1.3	205.03	0	0.00	204.50	1.3	799	0.17%
2023/07/06	0	206.50	0	0.00	205.00	0	827	0.01%
2023/07/05	0.1	208.91	3	208.50	210.00	-2.9	822	-0.35%
2023/07/04	1	206.50	3	206.50	206.50	-2	801	-0.25%
2023/07/03	1	201.00	4.1	202.47	203.00	-3	787	-0.39%
2023/06/30	0.3	198.83	0	0.00	198.50	0.3	789	0.04%
2023/06/29	0	199.00	0	0.00	198.00	0	793	0.00%
2023/06/28	1	195.50	2	198.50	198.50	-1	806	-0.12%
2023/06/27	2	194.50	0	195.00	194.50	2	801	0.25%
2023/06/26	1.6	195.37	0	0.00	194.00	1.6	804	0.20%
2023/06/21	2.3	197.32	0	0.00	197.50	2.3	802	0.28%
2023/06/20	2.1	199.76	0.1	201.00	199.00	2.1	793	0.26%
2023/06/19	0.6	200.69	2	199.50	200.50	-1.4	799	-0.18%
2023/06/16	0.9	199.52	3	199.83	197.50	-2.1	794	-0.26%
2023/06/15	0	199.75	2.2	199.95	199.50	-2.2	790	-0.28%
2023/06/14	1	199.50	2	198.50	200.00	-1	795	-0.13%
2023/06/13	1	198.80	0	0.00	198.00	1	812	0.13%
2023/06/09	1	198.04	0.3	199.00	199.00	0.7	839	0.09%
2023/06/08	0.5	198.54	0	0.00	198.00	0.5	859	0.06%
2023/06/07	0	0.00	1	200.00	200.50	-1	886	-0.11%
2023/06/06	0.1	197.50	2.1	198.00	199.00	-2	892	-0.22%
2023/06/05	0	197.00	1.2	197.09	197.00	-1.1	895	-0.13%
2023/06/02	0	196.00	0	0.00	195.00	0	917	0.00%
2023/06/01	1.2	194.63	0	196.00	195.00	1.1	933	0.12%
2023/05/30	7	194.21	0	0.00	194.50	7	963	0.73%
2023/05/29	1.2	196.09	1	196.50	195.50	0.3	977	0.03%
2023/05/25	1.3	195.23	0	0.00	195.00	1.3	976	0.13%
2023/05/24	0.3	196.00	0	0.00	196.00	0.3	987	0.03%
2023/05/23	3.2	197.16	2.2	197.00	197.00	1	988	0.10%
2023/05/22	1	194.50	0	0.00	196.50	1	987	0.10%
2023/05/19	0.1	193.46	1	193.52	193.50	-0.9	982	-0.09%
2023/05/18	0.4	192.88	0	0.00	194.50	0.4	983	0.04%
2023/05/17	0	0.00	1	191.50	192.00	-1	979	-0.10%
2023/05/16	0	189.50	0	189.50	190.00	0	972	0.00%
2023/05/15	0.2	189.57	1.1	188.31	188.50	-0.9	977	-0.09%
2023/05/12	2	192.50	1.1	190.23	191.50	0.9	966	0.09%
2023/05/11	0.1	189.00	0	0.00	191.00	0.1	969	0.01%
2023/05/10	0.5	192.03	0.3	191.50	191.00	0.2	956	0.02%
2023/05/09	0	0.00	3	194.50	195.50	-3	940	-0.32%
2023/05/08	0.2	191.00	0	0.00	192.50	0.2	930	0.02%
2023/05/05	2.1	189.51	0.5	188.00	190.00	1.6	923	0.18%
2023/05/04	0	0.00	0.3	187.98	188.00	-0.3	914	-0.03%
2023/05/03	0.2	187.00	0	0.00	186.50	0.2	939	0.02%
2023/05/02	0	186.00	0.1	187.50	187.50	-0.1	951	-0.01%
2023/04/27	0.1	183.00	0	0.00	182.00	0.1	961	0.01%
2023/04/26	1.3	182.00	0	182.50	183.00	1.2	968	0.13%
2023/04/25	0	184.29	0	0.00	182.00	0	970	0.00%
2023/04/24	1.2	183.36	0	0.00	184.00	1.2	997	0.12%
2023/04/21	0.1	186.06	3.2	182.88	182.50	-3.1	1,031	-0.30%
2023/04/20	0.1	187.16	0	0.00	186.00	0.1	1,027	0.01%
2023/04/18	2	185.00	0.3	185.00	185.00	1.7	1,018	0.17%
2023/04/17	0	185.00	1	185.00	185.00	-1	1,029	-0.10%
2023/04/14	3.2	184.59	0	0.00	184.50	3.2	1,032	0.31%
2023/04/13	0	185.00	0	0.00	184.50	0	1,013	0.00%
2023/04/12	2	184.50	0	0.00	184.50	2	1,011	0.20%
2023/04/11	0	0.00	1	184.50	185.00	-1	1,004	-0.10%
2023/04/10	0	179.50	2	178.00	178.50	-2	976	-0.20%
2023/04/07	0	0.00	6	178.50	179.00	-6	975	-0.62%
2023/04/06	0	180.00	1.1	178.59	178.50	-1.1	975	-0.11%
2023/03/31	0	0.00	0.3	179.67	179.50	-0.3	969	-0.03%
2023/03/30	0	0.00	2.2	178.50	178.50	-2.2	950	-0.23%
2023/03/29	1.2	178.67	1	178.50	179.00	0.2	948	0.02%
2023/03/28	0	0.00	0.3	177.00	177.00	-0.3	947	-0.03%
2023/03/27	0	176.50	0	0.00	177.00	0	946	0.00%
2023/03/24	0	0.00	0.2	178.00	176.00	-0.2	951	-0.02%
2023/03/23	0.6	176.92	0	177.00	177.50	0.6	955	0.06%
2023/03/22	1.1	176.05	0.2	176.50	176.50	0.9	953	0.10%
2023/03/21	0.1	174.88	0.3	175.50	174.50	-0.2	946	-0.03%
2023/03/20	1	171.51	0.2	173.50	173.50	0.8	942	0.09%
2023/03/17	0.7	173.47	0	0.00	172.50	0.7	936	0.07%
2023/03/16	2.5	173.61	0	0.00	172.00	2.5	932	0.27%
2023/03/15	0.1	178.00	0	0.00	176.00	0.1	916	0.01%
2023/03/14	1	177.50	0	0.00	175.50	1	912	0.11%
2023/03/13	3.4	177.36	0	0.00	179.50	3.4	893	0.37%
2023/03/10	1	181.50	3.5	180.50	179.00	-2.5	878	-0.28%
2023/03/09	1.2	180.08	0	0.00	180.00	1.2	868	0.14%
2023/03/08	2.3	179.58	6.5	179.92	180.00	-4.2	900	-0.47%
2023/03/07	1.8	182.17	0	0.00	182.00	1.8	899	0.20%
2023/03/06	5	175.80	1.1	176.00	178.50	3.9	878	0.45%
2023/03/03	1.2	174.83	0	0.00	175.50	1.2	866	0.14%
2023/03/02	6.1	175.93	1	176.50	175.50	5.1	854	0.60%
2023/03/01	1.4	171.75	0.3	171.66	173.50	1	840	0.12%
2023/02/24	0.1	169.50	5.2	169.98	170.00	-5.1	826	-0.62%
2023/02/22	2.6	168.49	0	0.00	169.00	2.6	821	0.31%
2023/02/21	2.1	170.02	0	0.00	170.00	2.1	813	0.26%
2023/02/20	1	170.01	0.3	170.50	170.50	0.8	819	0.09%
2023/02/17	5.2	169.06	86	169.51	169.50	-80.8	823	-9.81%
2023/02/16	1.2	168.65	2	169.75	169.50	-0.8	846	-0.09%
2023/02/15	1.4	169.61	1	170.98	169.00	0.4	847	0.05%
2023/02/14	0.3	171.00	1	170.50	170.50	-0.7	840	-0.08%
2023/02/13	1.1	170.10	0	0.00	170.50	1.1	845	0.13%
2023/02/10	1	172.50	2.4	172.00	171.50	-1.3	852	-0.15%
2023/02/09	0	174.00	0.1	174.00	172.00	-0.1	854	-0.01%
2023/02/08	0	173.00	1.1	172.50	173.50	-1.1	852	-0.13%
2023/02/06	0	170.50	3.1	170.06	171.50	-3.1	843	-0.37%
2023/02/03	0.1	171.50	0	0.00	170.50	0.1	847	0.01%
2023/02/02	0	0.00	0.1	172.50	171.50	-0.1	853	-0.01%
2023/02/01	1	171.50	1.1	170.57	172.50	-0.1	866	-0.01%
2023/01/31	0.6	166.88	2.5	166.40	166.50	-1.9	850	-0.22%
2023/01/30	1	165.55	0.3	166.00	165.00	0.7	840	0.08%
2023/01/16	0.2	163.29	1	163.00	163.00	-0.8	834	-0.09%
2023/01/13	2	162.08	0	0.00	162.00	2	837	0.24%
2023/01/12	3	166.00	0	0.00	165.00	3	865	0.35%
2023/01/11	1.5	162.47	152.1	163.68	164.50	-150.6	835	-18.03%	大賣/鉅額交易
2023/01/10	1.1	160.59	1.5	160.33	160.50	-0.4	802	-0.05%
2023/01/09	1.1	161.00	1	160.50	161.00	0.1	808	0.01%
2023/01/06	0.1	160.05	0	0.00	159.50	0.1	811	0.01%
2023/01/05	0	160.00	3	160.83	160.50	-3	835	-0.36%
2023/01/03	0.2	155.50	0.2	155.00	156.00	0	841	0.00%
2022/12/30	0.1	155.00	0	0.00	155.50	0.1	843	0.01%
2022/12/29	0.1	151.42	0	0.00	153.00	0.1	843	0.01%
2022/12/28	1	154.00	0	0.00	153.00	1	849	0.12%
2022/12/27	2.6	156.35	0.1	156.50	155.50	2.6	855	0.30%
2022/12/26	3	156.51	0	156.50	154.50	3	864	0.35%
2022/12/22	0.1	157.50	0	0.00	156.50	0.1	892	0.01%
2022/12/21	0	0.00	0	156.00	155.00	0	917	0.00%
2022/12/20	0	154.00	3.2	156.40	153.00	-3.1	935	-0.33%
2022/12/19	0	0.00	1	158.50	158.00	-1	947	-0.11%
2022/12/16	0	0.00	1	158.00	158.00	-1	949	-0.11%
2022/12/15	0	159.75	1	161.00	161.00	-1	942	-0.10%
2022/12/13	0.4	158.14	0	0.00	157.50	0.4	942	0.05%
2022/12/12	0	0.00	1	157.50	157.50	-1	946	-0.11%
2022/12/09	0.1	160.00	1	159.00	159.00	-0.9	947	-0.09%
2022/12/08	0.1	159.00	0	0.00	159.00	0.1	953	0.01%
2022/12/07	0.5	157.83	0	0.00	157.50	0.5	952	0.05%
2022/12/05	1.2	160.28	0	0.00	160.00	1.2	953	0.12%
2022/12/02	0.3	161.00	0	161.50	161.50	0.3	953	0.03%
2022/12/01	2.1	160.95	2.2	159.55	159.50	-0.1	962	-0.01%
2022/11/30	5.1	159.78	9	158.89	160.00	-3.9	947	-0.41%
2022/11/29	0	0.00	1.2	153.00	154.00	-1.2	913	-0.13%
2022/11/28	1.1	151.23	3.7	152.45	153.00	-2.6	939	-0.28%
2022/11/25	1	152.03	3	153.50	152.50	-2	969	-0.20%
2022/11/24	1	152.00	1	152.50	152.50	0	1,101	0.00%
2022/11/23	0	0.00	1.3	151.88	151.50	-1.3	1,098	-0.12%
2022/11/22	1	150.50	0	0.00	150.00	1	1,101	0.09%
2022/11/21	1	147.00	1	148.99	148.00	0	1,108	0.00%
2022/11/17	0.7	148.02	3	148.17	148.50	-2.3	1,157	-0.20%
2022/11/16	2.3	148.43	0.3	148.00	147.50	2	1,172	0.17%
2022/11/15	0.6	151.00	136.3	150.60	151.50	-135.7	1,178	-11.52%	大賣/鉅額交易
2022/11/14	1.4	151.54	5.1	150.92	151.50	-3.7	1,181	-0.31%
2022/11/10	0.1	143.50	0.1	143.50	144.00	-0.1	1,162	0.00%
2022/11/09	1.1	144.07	0	0.00	143.50	1.1	1,166	0.09%
2022/11/08	1	144.00	1	144.00	144.50	0	1,162	0.00%
2022/11/07	0.2	142.00	0	0.00	143.00	0.2	1,158	0.01%
2022/11/04	1	140.00	0	0.00	140.00	1	1,165	0.09%
2022/11/03	0.5	137.90	3.1	136.85	138.50	-2.6	1,160	-0.22%
2022/11/02	2	136.75	0.1	138.00	137.00	1.9	1,164	0.16%
2022/11/01	1.2	134.59	2	137.75	137.50	-0.9	1,167	-0.07%
2022/10/31	2	135.00	1.2	136.00	136.50	0.8	1,168	0.07%
2022/10/28	1.3	133.64	4	134.88	133.00	-2.8	1,163	-0.24%
2022/10/27	0	0.00	1.2	131.00	132.00	-1.2	1,148	-0.10%
2022/10/26	0.1	126.50	0	0.00	127.50	0.1	1,140	0.00%
2022/10/25	0.3	128.75	1	125.00	126.00	-0.7	1,138	-0.06%
2022/10/24	0.2	130.75	0	0.00	128.00	0.2	1,142	0.02%
2022/10/20	0.6	127.42	0	0.00	127.50	0.6	1,140	0.05%
2022/10/19	0.1	133.00	0	0.00	132.50	0.1	1,133	0.00%
2022/10/18	0.2	132.75	0	0.00	134.00	0.2	1,164	0.02%
2022/10/17	0.3	131.38	1	131.00	132.50	-0.7	1,172	-0.06%
2022/10/14	0.1	135.50	0	0.00	135.50	0.1	1,182	0.01%
2022/10/13	0.5	132.79	1	131.50	131.00	-0.5	1,190	-0.04%
2022/10/12	0.5	137.40	0	0.00	138.00	0.5	1,166	0.04%
2022/10/11	2.7	139.98	0	142.00	139.50	2.6	1,154	0.23%
2022/10/06	0.1	145.00	0	0.00	144.50	0.1	1,143	0.01%
2022/10/05	0.3	146.00	0	0.00	146.00	0.3	1,145	0.02%
2022/10/04	0.8	141.88	0	0.00	143.50	0.8	1,135	0.07%
2022/10/03	0.8	141.38	0	0.00	140.00	0.8	1,129	0.07%
2022/09/30	0.1	142.50	4.2	141.62	143.50	-4.2	1,123	-0.37%
2022/09/29	2.2	145.23	2.8	145.00	145.00	-0.7	1,108	-0.06%
2022/09/28	0.3	144.17	0.2	145.00	143.00	0.1	1,106	0.01%
2022/09/27	3.4	149.21	0	0.00	149.00	3.4	1,085	0.32%
2022/09/26	3.3	152.32	4.5	153.62	150.50	-1.2	1,074	-0.11%
2022/09/23	1	156.49	0	0.00	156.50	1	1,074	0.09%
2022/09/22	1.1	155.02	1	155.00	155.00	0.1	1,080	0.00%
2022/09/21	1	155.50	0	0.00	156.00	1	1,083	0.09%
2022/09/20	0.1	156.50	0	0.00	156.00	0.1	1,079	0.00%
2022/09/19	0.5	156.20	0.1	156.50	156.50	0.4	1,080	0.04%
2022/09/16	1.2	157.58	0	0.00	157.00	1.2	1,078	0.11%
2022/09/15	0.1	157.62	1.2	157.00	158.50	-1.1	1,080	-0.10%
2022/09/14	1	156.00	0	0.00	156.00	1	1,076	0.09%
2022/09/13	0.1	159.78	3	158.50	158.50	-2.9	1,077	-0.27%
2022/09/12	0.2	158.97	1	158.50	158.00	-0.8	1,078	-0.08%
2022/09/08	0.6	155.37	3	155.33	156.00	-2.4	1,074	-0.22%
2022/09/07	3.2	154.00	8	155.88	153.00	-4.8	1,072	-0.45%
2022/09/06	0.5	156.47	0	0.00	155.00	0.5	1,055	0.04%
2022/09/05	0.7	156.00	0	0.00	156.00	0.7	1,052	0.06%
2022/09/02	8.3	155.61	3	155.83	156.00	5.3	1,046	0.50%
2022/09/01	5.1	159.13	2	160.75	158.50	3.1	1,009	0.30%
2022/08/31	4.8	160.49	12	160.71	162.00	-7.2	974	-0.74%
2022/08/29	0.3	167.05	1	166.00	166.00	-0.7	844	-0.08%
2022/08/25	2.2	168.74	0	0.00	170.50	2.2	825	0.26%
2022/08/24	1.4	163.70	1	160.50	164.50	0.4	804	0.05%
2022/08/23	0.6	166.78	1	169.50	165.00	-0.4	778	-0.06%
2022/08/22	0.1	170.18	2.1	170.50	169.00	-1.9	764	-0.25%
2022/08/19	0.1	174.50	0	0.00	173.50	0.1	747	0.01%
2022/08/18	1	175.50	0	0.00	176.00	1	737	0.14%
2022/08/17	0.2	176.00	1	175.50	175.50	-0.8	736	-0.11%
2022/08/16	0.2	178.25	0.1	178.50	177.00	0.2	727	0.02%
2022/08/15	0.2	179.31	0	0.00	178.50	0.2	722	0.02%
2022/08/12	3.3	180.10	0	0.00	179.50	3.3	721	0.45%
2022/08/11	0	0.00	15	181.50	182.00	-15	718	-2.09%
2022/08/10	1	179.00	0	0.00	180.00	1	713	0.14%
2022/08/09	0.5	180.50	0	0.00	179.50	0.5	716	0.07%
2022/08/08	0	0.00	0.2	178.00	178.00	-0.2	718	-0.03%
2022/08/05	0.1	180.00	2	178.00	180.00	-1.9	730	-0.26%
2022/08/04	1.1	174.95	0	0.00	176.50	1.1	745	0.15%
2022/08/03	0	0.00	2	177.50	175.50	-2	754	-0.27%
2022/08/02	16.1	177.76	1	178.00	178.50	15.1	760	1.99%
2022/08/01	6	178.75	2	179.50	179.50	4	778	0.51%
2022/07/29	0.2	179.00	2	177.25	178.50	-1.8	790	-0.23%
2022/07/28	0	0.00	1	177.00	176.50	-1	779	-0.13%
2022/07/27	0	0.00	2	179.00	178.50	-2	769	-0.26%
2022/07/26	3.2	177.81	0	0.00	179.50	3.2	763	0.41%
2022/07/20	2.4	213.13	0	0.00	208.00	2.4	716	0.33%
2022/07/14	0	0.00	0.5	212.00	212.00	-0.5	737	-0.07%
2022/07/13	0	205.50	3	207.51	211.00	-3	744	-0.40%
2022/07/12	0	0.00	1	204.00	202.50	-1	747	-0.13%
2022/07/08	0	0.00	4	205.63	207.50	-4	753	-0.53%
2022/07/07	0	196.00	0	0.00	201.00	0	750	0.00%
2022/07/06	0	200.00	0	0.00	199.50	0	747	0.00%
2022/07/05	1	199.00	0	0.00	204.00	1	747	0.13%
2022/07/01	3.1	204.56	0	0.00	203.00	3.1	758	0.41%
2022/06/29	0	0.00	4.3	221.29	221.50	-4.3	725	-0.60%
2022/06/24	0	0.00	1	217.00	216.00	-1	722	-0.14%
2022/06/22	0.1	212.00	0	0.00	214.00	0.1	719	0.01%
2022/06/21	0	0.00	2	215.75	217.50	-2	717	-0.28%
2022/06/20	2	209.51	0	0.00	207.00	2	726	0.28%
2022/06/17	0	215.00	0	0.00	215.50	0	721	0.00%
2022/06/16	1.1	215.20	0	0.00	215.00	1.1	731	0.15%
2022/06/14	0.1	213.00	0	0.00	215.00	0.1	748	0.01%
2022/06/13	1.1	216.07	0	0.00	215.50	1.1	764	0.14%
2022/06/09	1.1	221.50	1	220.50	220.50	0.1	787	0.01%
2022/06/08	0	0.00	0	220.50	222.00	0	830	0.00%
2022/06/06	2	216.75	0	0.00	216.00	2	836	0.24%
2022/05/31	1	218.50	0	0.00	218.00	1	878	0.11%
2022/05/27	0	0.00	0	216.50	216.00	0	881	0.00%
2022/05/26	0	213.00	0	0.00	211.50	0	884	0.00%
2022/05/24	0.1	212.00	0	0.00	211.50	0.1	909	0.01%
2022/05/23	0	0.00	1	215.50	216.00	-1	914	-0.11%
2022/05/20	1	216.50	0	0.00	216.50	1	921	0.11%
2022/05/19	90	212.11	0	0.00	213.00	90	931	9.66%
2022/05/18	1	217.97	0	0.00	217.50	1	923	0.11%
2022/05/17	0	0.00	0.1	210.50	212.00	-0.1	919	-0.01%
2022/05/16	0	0.00	1	205.54	208.00	-1	924	-0.11%
2022/05/13	1	201.00	0	0.00	204.00	1	919	0.11%
2022/05/12	0.1	202.17	2.2	198.27	198.00	-2.1	907	-0.24%
2022/05/11	0.2	209.33	0	0.00	207.00	0.2	882	0.02%
2022/05/10	3	211.50	0	0.00	214.00	3	877	0.34%
2022/05/09	1.2	213.61	5.7	212.80	212.00	-4.5	861	-0.53%
2022/05/06	3.2	221.07	0	0.00	222.00	3.2	840	0.38%
2022/05/03	0.3	229.83	0	0.00	231.00	0.3	828	0.04%
2022/04/29	0	0.00	0	231.00	231.50	0	830	0.00%
2022/04/28	1	229.00	0	0.00	227.50	1	829	0.12%
2022/04/27	0.1	227.52	4	228.13	225.50	-3.9	821	-0.47%
2022/04/26	2	243.50	3	244.00	240.00	-1	795	-0.12%
2022/04/25	1.4	248.50	1	248.00	244.00	0.4	792	0.05%
2022/04/22	0	0.00	0.2	253.50	253.50	-0.2	765	-0.03%
2022/04/21	1	251.00	1.6	251.21	249.50	-0.6	777	-0.08%
2022/04/20	0	0.00	2	245.00	248.50	-2	785	-0.25%
2022/04/19	1	245.00	1	241.00	241.00	0	789	0.00%
2022/04/15	0.1	240.50	1	239.50	239.50	-0.9	777	-0.12%
2022/04/14	1	237.00	0	0.00	240.00	1	775	0.13%
2022/04/12	1	234.49	1	232.50	232.50	0	773	0.00%
2022/04/11	0	0.00	1	234.50	234.50	-1	771	-0.13%
2022/04/08	3.1	234.79	2.5	238.80	235.00	0.6	768	0.08%
2022/04/07	2	231.75	2	234.50	232.00	0	752	0.00%
2022/04/06	1	225.00	0.5	228.50	230.00	0.5	741	0.07%
2022/04/01	0	0.00	18	228.03	228.00	-18	739	-2.44%
2022/03/31	0.5	229.50	0	0.00	227.00	0.5	740	0.07%
2022/03/30	0.1	227.50	3	227.00	225.00	-3	733	-0.40%
2022/03/29	0	228.00	0	0.00	226.00	0	727	0.00%
2022/03/28	0	0.00	0.5	227.00	228.00	-0.5	722	-0.07%
2022/03/25	0	229.00	0	0.00	228.50	0	718	0.00%
2022/03/24	0	231.00	28.2	231.11	230.50	-28.2	714	-3.95%
2022/03/23	1	228.00	2	231.75	231.00	-1	713	-0.14%
2022/03/21	0.5	229.00	3	227.67	227.50	-2.5	692	-0.36%
2022/03/18	0	0.00	0.1	220.00	219.50	-0.1	682	-0.01%
2022/03/17	2	216.50	1	218.00	218.00	1	669	0.15%
2022/03/16	6.2	215.49	3.2	213.54	215.50	3	659	0.45%
2022/03/15	1.2	219.43	0	0.00	218.00	1.2	640	0.18%
2022/03/14	0.1	220.00	1	219.50	223.00	-0.9	629	-0.14%
2022/03/11	7.3	217.03	3.2	219.89	221.00	4.2	612	0.68%
2022/03/10	0	0.00	1	208.00	209.00	-1	574	-0.17%
2022/03/09	2.2	202.14	0	0.00	201.00	2.2	566	0.39%
2022/03/08	4.1	204.33	3	198.67	198.50	1.1	557	0.20%
2022/03/07	3.1	208.97	1	207.50	210.00	2.1	535	0.39%
2022/03/04	4.1	211.10	1	209.00	209.00	3.1	527	0.59%
2022/03/03	1	212.50	1	210.00	213.50	0	523	0.00%
2022/03/02	2.2	205.14	2	207.00	208.50	0.2	522	0.04%
2022/03/01	0	0.00	0.5	205.00	205.50	-0.5	515	-0.10%
2022/02/25	1.2	199.92	1	202.50	202.00	0.2	507	0.04%
2022/02/24	3	204.67	4	199.88	199.50	-1	496	-0.20%
2022/02/23	4	204.50	0	0.00	208.00	4	481	0.83%
2022/02/22	0	199.50	2	198.50	201.50	-2	474	-0.42%
2022/02/21	1	199.50	0	0.00	201.50	1	469	0.21%
2022/02/18	2	190.00	0.2	191.00	193.50	1.8	457	0.39%
2022/02/17	2	193.00	0	0.00	192.00	2	457	0.44%
2022/02/16	1	190.50	1	191.50	192.00	0	456	0.00%
2022/02/15	1	187.00	0	0.00	187.00	1	445	0.22%
2022/02/14	1	185.00	0	0.00	185.50	1	446	0.22%
2022/02/11	0.2	185.50	0	0.00	185.50	0.2	446	0.04%
2022/02/10	13	184.73	0	0.00	185.00	13	448	2.90%
2022/01/26	2	174.00	0	0.00	174.50	2	461	0.43%
2022/01/25	0	173.00	0	0.00	172.50	0	466	0.01%
2022/01/21	0	0.00	0.6	177.00	175.00	-0.6	466	-0.13%
2022/01/19	0	178.00	0	0.00	177.00	0	464	0.01%
2022/01/18	0.2	180.50	0	0.00	179.50	0.2	474	0.04%
2022/01/17	0	0.00	7	183.00	182.50	-7	466	-1.50%
2022/01/14	65.1	186.74	0	0.00	184.00	65.1	463	14.04%
2022/01/13	37	184.09	0	0.00	188.00	37	453	8.16%
2022/01/11	0	0.00	0.2	177.00	179.00	-0.2	423	-0.04%
2022/01/10	0	0.00	1	176.50	177.50	-1	423	-0.24%
2022/01/07	1	178.50	1.5	178.53	178.00	-0.5	427	-0.11%
2022/01/06	1	178.00	0	0.00	178.50	1	425	0.23%
2022/01/05	0	0.00	1	176.50	177.50	-1	420	-0.24%
2022/01/04	0	0.00	8	175.13	176.00	-8	418	-1.91%
2022/01/03	0.1	175.00	0	0.00	175.00	0.1	415	0.02%
2021/12/30	0	0.00	1	174.50	175.00	-1	416	-0.24%
2021/12/29	1	174.00	0	0.00	174.50	1	426	0.23%
2021/12/27	0	0.00	2	173.00	173.00	-2	439	-0.46%
2021/12/24	0	0.00	3	172.00	172.00	-3	448	-0.67%
2021/12/23	0.2	171.50	0	0.00	171.50	0.2	463	0.04%
2021/12/17	1.3	168.85	0	0.00	169.50	1.3	483	0.27%
2021/12/15	1	169.00	0	0.00	169.50	1	495	0.20%
2021/12/13	2	170.25	0.1	172.00	170.00	1.9	513	0.37%
2021/12/09	1	172.50	0	0.00	172.50	1	525	0.19%
2021/12/08	2	174.75	1	176.00	174.00	1	536	0.19%
2021/12/07	2	174.00	2	175.00	175.50	0	542	0.00%
2021/12/06	0	0.00	2	175.00	175.00	-2	543	-0.37%
2021/12/03	0	0.00	1	172.00	172.00	-1	543	-0.18%
2021/12/01	0	0.00	1	171.50	172.00	-1	554	-0.18%
2021/11/30	2	170.00	3.4	171.05	169.00	-1.4	558	-0.24%
2021/11/29	0.2	169.00	0	0.00	168.50	0.2	559	0.04%
2021/11/26	2	168.00	5	168.40	168.00	-3	570	-0.53%
2021/11/23	2	171.50	1	173.00	171.50	1	608	0.16%
2021/11/19	0	175.00	0	0.00	174.00	0	649	0.00%
2021/11/18	3	175.67	3	176.83	176.00	0	700	0.00%
2021/11/17	0	0.00	2	174.00	174.00	-2	730	-0.27%
2021/11/16	1	172.50	0	0.00	173.00	1	738	0.14%
2021/11/12	0	0.00	0.2	175.00	174.00	-0.2	750	-0.02%
2021/11/10	4	174.13	1	176.00	173.50	3	783	0.38%
2021/11/05	0	171.50	2	173.00	174.50	-2	798	-0.25%
2021/11/02	0	0.00	4	170.50	170.00	-4	833	-0.48%
2021/11/01	4	169.50	0	0.00	170.00	4	847	0.47%
2021/10/29	0	168.00	0	0.00	168.50	0	842	0.00%
2021/10/27	0.3	167.50	0	0.00	169.50	0.3	846	0.04%
2021/10/26	0	0.00	3	166.33	167.50	-3	844	-0.36%
2021/10/21	1	162.50	2	163.00	160.00	-1	865	-0.12%
2021/10/20	1	161.00	0	0.00	161.00	1	860	0.12%
2021/10/19	1.1	161.55	1	162.50	162.00	0.1	866	0.01%
2021/10/15	0	0.00	0.7	159.00	159.50	-0.7	874	-0.08%
2021/10/13	1.1	160.00	0	0.00	159.00	1.1	885	0.12%
2021/10/12	1	160.00	1	161.50	161.50	0	902	0.00%
2021/10/07	1	161.50	1	162.50	162.50	0	917	0.00%
2021/10/06	1.4	162.71	0	0.00	159.50	1.4	922	0.15%
2021/10/05	2	156.25	2	156.75	157.00	0	917	0.00%
2021/10/04	1.4	156.67	1	158.00	157.50	0.4	920	0.04%
2021/10/01	1	160.50	0	0.00	159.50	1	933	0.11%
2021/09/27	0	0.00	1.1	166.45	166.50	-1.1	953	-0.11%
2021/09/23	0	164.50	0	0.00	164.50	0	984	0.00%
2021/09/22	1	161.50	0	0.00	162.50	1	980	0.10%
2021/09/17	0.2	165.00	0	0.00	167.00	0.2	969	0.02%
2021/09/16	0	0.00	1	164.00	164.50	-1	954	-0.10%
2021/09/15	1	166.50	0.1	167.00	167.00	0.9	946	0.09%
2021/09/13	1	168.50	0	0.00	168.50	1	931	0.11%
2021/09/10	0.1	164.50	0	0.00	164.50	0.1	923	0.01%
2021/09/09	0.3	161.60	0	0.00	160.50	0.3	925	0.03%
2021/09/06	1	160.50	0	0.00	161.00	1	924	0.11%
2021/09/03	0	163.50	0	0.00	163.00	0	919	0.00%
2021/08/31	1	166.00	1	164.00	166.50	0	892	0.00%
2021/08/30	0.1	169.00	0	0.00	168.50	0.1	886	0.01%
2021/08/27	19.6	171.48	0	0.00	170.00	19.6	872	2.25%
2021/08/26	0.3	169.70	0	0.00	170.00	0.3	853	0.03%
2021/08/25	2.3	166.85	0	0.00	165.00	2.3	836	0.28%
2021/08/24	5.6	160.97	0	0.00	162.50	5.6	811	0.69%
2021/08/23	0.1	182.00	4.3	179.29	181.50	-4.2	760	-0.55%
2021/08/16	0.2	172.00	5	172.50	170.50	-4.8	708	-0.68%
2021/08/11	2	177.00	0	0.00	177.50	2	679	0.29%
2021/08/10	0	182.00	0	0.00	182.00	0	669	0.00%
2021/08/09	0.2	184.00	6	178.00	180.00	-5.8	681	-0.85%
2021/08/06	0.2	179.00	0	0.00	179.50	0.2	676	0.03%
2021/08/05	0.8	173.63	0	0.00	172.00	0.8	677	0.12%
2021/08/02	0	0.00	0.1	168.00	169.50	-0.1	721	-0.01%
2021/07/30	0.2	166.50	0	0.00	165.00	0.2	724	0.03%
2021/07/28	0.1	162.64	1	161.00	161.50	-0.9	724	-0.13%
2021/07/27	0	0.00	1	169.00	164.50	-1	726	-0.14%
2021/07/26	0.1	170.00	0	0.00	169.00	0.1	728	0.01%
2021/07/22	0.2	167.00	0	0.00	164.00	0.2	720	0.03%
2021/07/20	0	0.00	0.1	165.50	162.50	-0.1	718	-0.01%
2021/07/16	13.1	170.21	0	0.00	166.50	13.1	718	1.82%
2021/07/15	0.2	167.50	0	0.00	169.50	0.2	710	0.03%
2021/07/12	0	0.00	0.1	160.00	160.50	-0.1	700	-0.01%
2021/07/09	0	0.00	1	158.50	159.50	-1	701	-0.14%
2021/07/08	0.3	161.00	1	159.50	160.00	-0.7	717	-0.10%
2021/07/07	1	157.50	0	0.00	157.00	1	711	0.14%
2021/07/06	2.2	155.27	2	155.75	155.50	0.2	716	0.03%
2021/07/02	2	146.25	5	147.60	145.00	-3	723	-0.41%
2021/07/01	10	146.05	3	145.83	146.00	7	716	0.98%
2021/06/29	0	0.00	0.1	139.00	138.00	-0.1	693	-0.01%
2021/06/23	1	137.00	0	0.00	138.00	1	789	0.13%
2021/06/03	0.5	135.50	0	0.00	135.00	0.5	874	0.06%
2021/05/21	2	130.00	0	0.00	131.50	2	902	0.22%
2021/05/20	0	0.00	0.3	129.50	129.50	-0.3	902	-0.03%
2021/05/17	1	122.00	1.3	127.30	124.00	-0.3	907	-0.03%
2021/05/14	0.3	131.00	1.3	130.40	130.50	-1	889	-0.11%
2021/05/13	0.8	128.83	0	0.00	128.50	0.8	873	0.09%
2021/05/12	0.3	127.00	2	127.75	125.50	-1.7	850	-0.20%
2021/05/11	0.1	133.00	0	0.00	133.50	0.1	810	0.01%
2021/05/07	0	0.00	0.4	134.00	136.00	-0.4	791	-0.04%
2021/05/06	0.4	131.63	0	0.00	131.00	0.4	785	0.05%
2021/05/04	0.1	130.50	1.2	128.67	129.50	-1.2	778	-0.15%
2021/05/03	1	135.50	0.2	134.50	132.50	0.8	761	0.11%
2021/04/27	0.3	137.32	0	0.00	137.50	0.3	756	0.04%
2021/04/22	0	0.00	0.2	136.00	134.00	-0.2	752	-0.03%
2021/04/21	0.1	136.50	0	0.00	136.00	0.1	746	0.01%
2021/04/16	0	0.00	0.6	137.50	138.00	-0.6	812	-0.07%
2021/04/15	0	0.00	1	136.00	136.00	-1	832	-0.12%
2021/04/14	0.8	132.78	10	132.50	132.50	-9.2	829	-1.11%
2021/04/13	1.4	135.13	0	0.00	134.00	1.4	812	0.17%
2021/04/09	1	131.50	0	0.00	132.00	1	777	0.13%
2021/04/08	0.1	130.50	1	130.00	131.00	-0.9	766	-0.11%
2021/04/07	1	127.50	0	0.00	127.50	1	745	0.13%
2021/04/06	0	0.00	1	127.50	128.00	-1	745	-0.13%
2021/03/31	10.3	127.03	1	127.00	127.00	9.3	734	1.27%
2021/03/30	0.2	127.15	5.7	126.73	128.50	-5.5	724	-0.75%
2021/03/29	0	0.00	1	125.00	125.00	-1	702	-0.14%
2021/03/26	0.7	124.57	30.2	124.00	123.50	-29.5	689	-4.28%
2021/03/25	15	117.83	0.7	117.00	119.00	14.3	641	2.23%
2021/03/24	0.2	114.50	1	115.00	115.00	-0.8	607	-0.13%
2021/03/23	0	0.00	1	114.50	113.50	-1	603	-0.17%
2021/03/22	1	113.00	1.2	113.00	114.00	-0.2	602	-0.03%
2021/03/19	0	0.00	1	112.50	112.50	-1	600	-0.17%
2021/03/15	2	112.00	1	112.00	112.50	1	597	0.17%
2021/03/12	0	0.00	0.6	113.00	113.50	-0.6	589	-0.10%
2021/03/11	0	0.00	1.3	114.88	115.00	-1.3	590	-0.22%
2021/03/10	0.3	113.00	1	113.50	113.00	-0.8	572	-0.13%
2021/03/09	10.7	111.49	2	111.50	111.50	8.7	564	1.53%
2021/03/04	0	0.00	0.6	106.67	107.00	-0.6	524	-0.12%
2021/03/02	0.1	106.50	0	0.00	106.00	0.1	521	0.02%
2021/02/26	2	105.00	0	0.00	105.50	2	524	0.38%
2021/02/25	0	0.00	0.5	107.00	107.00	-0.5	518	-0.10%
2021/02/24	0	0.00	0.2	106.00	106.00	-0.2	522	-0.04%
2021/02/23	0	0.00	0.7	106.50	106.50	-0.7	526	-0.13%
2021/02/22	1	106.50	0	0.00	106.50	1	526	0.19%
2021/02/19	1	103.00	4	103.75	105.00	-3	517	-0.58%
2021/02/18	0.5	103.00	0	0.00	103.00	0.5	512	0.10%
2021/02/03	1	100.50	0	0.00	100.50	1	519	0.19%
2021/02/02	0	100.50	0	0.00	100.50	0	528	0.01%
2021/01/29	1	100.00	0	0.00	100.00	1	521	0.19%
2021/01/26	0.2	102.00	1	100.50	100.50	-0.9	508	-0.17%
2021/01/22	0	0.00	1	101.00	101.00	-1	501	-0.20%
2021/01/21	21	101.00	0	0.00	101.00	21	502	4.18%
2021/01/20	3.4	101.50	0	0.00	101.00	3.4	500	0.68%
2021/01/19	2	102.50	1	103.00	102.50	1	492	0.20%
2021/01/18	1	102.50	0	0.00	103.00	1	492	0.20%
2021/01/15	0.2	104.50	2	104.00	103.00	-1.8	488	-0.37%
2021/01/14	0.2	106.50	0	0.00	106.00	0.2	481	0.03%
2021/01/13	0.2	106.00	0.7	107.00	106.50	-0.6	476	-0.12%
2021/01/12	2.3	106.70	0	0.00	106.50	2.3	463	0.50%
2021/01/11	3.5	109.71	24.4	109.42	111.00	-20.9	442	-4.72%
2021/01/08	3	103.17	3	103.67	105.00	0	386	0.00%
2021/01/06	0	0.00	1.2	100.50	100.50	-1.2	350	-0.33%
2020/12/31	0.2	100.50	0	0.00	100.50	0.2	338	0.04%
2020/12/29	51	99.99	6	100.00	100.50	45	334	13.46%
2020/12/28	0.4	101.00	0	0.00	100.50	0.4	329	0.12%
2020/12/25	0.6	99.45	0	0.00	99.30	0.6	324	0.18%
2020/12/23	3	98.70	0	0.00	98.70	3	325	0.92%
2020/12/22	1	99.00	0	0.00	98.90	1	326	0.31%
2020/12/18	0	0.00	1	100.00	99.50	-1	340	-0.29%
2020/12/17	0	0.00	1	100.00	100.00	-1	339	-0.29%
2020/12/16	1	100.00	0	0.00	100.50	1	341	0.29%
2020/12/14	2.1	100.00	0	0.00	100.00	2.1	340	0.62%
2020/12/11	0.1	101.00	2	100.25	100.50	-1.9	341	-0.56%
2020/12/10	1	99.90	0	0.00	99.60	1	334	0.30%
2020/12/09	2	99.65	1.1	100.00	100.50	0.9	333	0.27%
2020/12/08	4	99.28	0	0.00	99.50	4	332	1.20%
2020/12/07	2	99.40	0	0.00	99.50	2	328	0.61%
2020/12/04	0.1	100.50	1.5	100.17	100.00	-1.4	321	-0.44%
2020/12/03	0	0.00	1.1	100.05	100.00	-1.1	320	-0.34%
2020/11/30	0	0.00	1	102.50	101.50	-1	330	-0.30%
2020/11/27	3	102.00	1	102.50	102.50	2	329	0.61%
2020/11/26	5	102.00	0	0.00	102.00	5	332	1.50%
2020/11/23	0	0.00	1	101.50	101.50	-1	340	-0.29%
2020/11/20	3	100.17	0	0.00	100.50	3	340	0.88%
2020/11/18	2	100.50	0	0.00	100.50	2	388	0.51%
2020/11/17	1	100.50	0	0.00	100.50	1	404	0.25%
2020/11/13	0	0.00	1	100.00	100.50	-1	437	-0.23%
2020/11/12	0	0.00	9	100.50	100.50	-9	441	-2.04%
2020/11/10	0	0.00	0.1	99.50	99.90	-0.1	445	-0.02%
2020/11/06	1	97.80	0	0.00	98.20	1	447	0.22%
2020/11/05	0.3	98.00	0.1	98.00	98.00	0.2	459	0.04%
2020/10/30	1	97.20	0	0.00	96.60	1	474	0.21%
2020/10/29	1	96.90	0	0.00	97.40	1	472	0.21%
2020/10/27	0	0.00	1	98.80	98.60	-1	474	-0.21%
2020/10/26	0	0.00	0.3	98.90	98.90	-0.3	473	-0.06%
2020/10/15	0	0.00	1	98.30	98.20	-1	517	-0.19%
2020/10/12	1	99.50	0	0.00	99.30	1	522	0.19%
2020/10/06	1	99.40	0	0.00	99.70	1	532	0.19%
2020/10/05	0	0.00	5	98.82	99.20	-5	541	-0.92%
2020/09/29	0.1	98.70	0	0.00	97.90	0.1	546	0.01%
2020/09/28	0	0.00	1	96.40	97.50	-1	554	-0.18%
2020/09/24	1	96.00	0	0.00	95.70	1	560	0.18%
2020/09/21	0	0.00	1	99.90	99.70	-1	553	-0.18%
2020/09/17	0	0.00	1	99.80	99.80	-1	557	-0.18%
2020/09/14	1	100.00	0	0.00	99.80	1	559	0.18%
2020/09/08	5	101.00	0	0.00	101.00	5	567	0.88%
2020/09/07	1	100.00	0	0.00	101.50	1	576	0.17%
2020/09/04	2	98.95	0	0.00	99.00	2	576	0.35%
2020/09/03	9	99.90	0	0.00	99.70	9	580	1.55%
2020/09/01	0.1	99.50	0	0.00	99.10	0.1	582	0.01%
2020/08/28	1	99.50	0	0.00	99.80	1	585	0.17%
2020/08/26	1	101.00	0	0.00	101.00	1	577	0.17%
2020/08/25	1	102.00	0	0.00	102.00	1	570	0.18%
2020/08/24	0	0.00	1	113.00	113.50	-1	546	-0.18%
2020/08/20	1	110.00	0	0.00	112.00	1	497	0.20%
2020/08/17	1	114.50	0	0.00	115.00	1	459	0.22%
2020/08/11	1	110.50	0	0.00	109.00	1	430	0.23%
2020/07/28	1	104.50	0	0.00	104.00	1	441	0.23%
2020/07/24	0	0.00	0.1	109.50	108.50	-0.1	442	-0.02%
2020/07/10	0	0.00	9	112.00	111.00	-9	479	-1.88%
2020/07/07	0	0.00	0.2	112.50	112.50	-0.2	481	-0.04%
2020/06/29	1	108.00	0	0.00	108.00	1	515	0.19%
2020/06/18	9	111.00	0	0.00	110.50	9	571	1.58%
2020/06/17	0	0.00	1	110.50	111.00	-1	579	-0.17%
2020/06/15	0	0.00	1	107.00	107.50	-1	624	-0.16%
2020/06/12	1	106.00	0	0.00	107.50	1	637	0.16%
2020/06/10	0	0.00	2	111.00	111.50	-2	647	-0.31%
2020/06/05	0	0.00	1	108.00	108.00	-1	681	-0.15%
2020/06/02	0	0.00	1	103.50	104.00	-1	709	-0.14%
2020/05/29	0	0.00	0.3	100.00	99.80	-0.3	704	-0.04%
2020/05/26	0.3	103.00	1	100.50	102.00	-0.7	716	-0.10%
2020/05/22	0	0.00	0.2	99.90	99.50	-0.2	716	-0.02%
2020/05/21	0	0.00	1	100.00	100.50	-1	722	-0.14%
2020/05/20	1.1	99.52	15	99.55	99.60	-14	719	-1.94%
2020/05/15	15.2	96.51	0	0.00	97.40	15.2	721	2.10%
2020/05/06	0	0.00	1	99.00	99.10	-1	717	-0.14%
2020/05/04	0.1	98.50	11	98.05	98.00	-11	723	-1.51%
2020/04/29	0	0.00	1.2	99.55	99.80	-1.2	729	-0.16%
2020/04/27	11	92.90	0	0.00	94.40	11	748	1.47%
2020/04/22	1	91.50	1	89.30	91.70	0	744	0.00%
2020/04/21	1.2	91.00	0.1	91.00	90.60	1.1	741	0.14%
2020/04/16	0	96.50	0	0.00	96.10	0	722	0.01%
2020/04/14	1	94.60	0	0.00	94.60	1	711	0.14%
2020/04/13	5	93.00	5	93.92	92.90	0	707	0.00%
2020/04/10	0	0.00	1	94.30	94.50	-1	703	-0.14%
2020/04/06	2	84.65	0	0.00	85.60	2	664	0.30%
2020/04/01	1	86.40	10	85.91	86.20	-9	650	-1.38%
2020/03/31	0	87.00	0	0.00	86.80	0	641	0.01%
2020/03/27	1	90.00	2	89.50	87.60	-1	626	-0.16%
2020/03/25	0	0.00	1	84.80	85.90	-1	599	-0.17%
2020/03/23	10	74.30	0	0.00	75.60	10	575	1.74%
2020/03/20	1	75.00	1	78.50	78.60	0	566	0.00%
2020/03/19	0	0.00	3	74.47	72.50	-3	547	-0.55%
2020/03/18	1	81.20	0	0.00	80.50	1	516	0.19%
2020/03/17	0	0.00	1	84.30	82.40	-1	503	-0.20%
2020/03/13	3	90.00	0	0.00	91.30	3	481	0.62%
2020/03/12	10.1	96.43	4	96.50	96.00	6.1	475	1.27%
2020/03/11	1	102.00	0	0.00	100.00	1	460	0.22%
2020/03/10	1	100.00	2	100.00	101.00	-1	454	-0.22%
2020/03/09	3.1	103.51	0	0.00	103.00	3.1	436	0.71%
2020/03/05	1	107.50	0	0.00	107.00	1	412	0.24%
2020/02/27	1	107.00	0	0.00	107.00	1	409	0.24%
2020/02/24	3	108.00	4	109.00	108.50	-1	421	-0.24%
2020/02/19	3	111.83	0	0.00	111.50	3	415	0.72%
2020/02/12	1	108.00	0	0.00	109.50	1	409	0.24%
2020/02/10	1	107.50	0	0.00	107.50	1	404	0.25%
2020/02/04	0.1	109.00	0	0.00	108.00	0.1	387	0.03%
2020/02/03	2	104.25	0	0.00	107.00	2	377	0.53%
2020/01/31	1	111.00	0	0.00	111.00	1	359	0.28%
2020/01/30	3.1	113.17	19	113.11	111.50	-15.9	343	-4.63%
2020/01/20	0	0.00	9	118.00	118.00	-9	321	-2.80%
2020/01/15	0	0.00	10	117.50	117.00	-10	320	-3.12%
2020/01/10	0	0.00	1	116.00	116.00	-1	323	-0.31%
2019/12/18	1	115.50	0	0.00	115.50	1	343	0.29%
2019/12/16	0	0.00	56	115.54	115.50	-56	339	-16.51%
2019/12/12	0	0.00	1	115.00	114.50	-1	334	-0.30%
2019/12/11	0	0.00	13	115.08	114.50	-13	332	-3.91%
2019/12/10	0	0.00	34	115.09	114.50	-34	330	-10.28%
2019/12/09	1	114.50	0	0.00	114.00	1	330	0.30%
2019/12/05	0	0.00	1	116.50	117.00	-1	314	-0.32%
2019/11/28	0	0.00	1	118.00	117.00	-1	319	-0.31%
2019/11/22	1	119.50	0	0.00	119.00	1	315	0.32%
2019/11/20	0	0.00	2	114.75	115.00	-2	297	-0.67%
2019/11/19	0	0.00	1	113.50	114.00	-1	297	-0.34%
2019/11/15	0	0.00	1	114.00	114.00	-1	296	-0.34%
2019/11/08	1	114.50	0	0.00	115.50	1	307	0.32%
2019/11/05	3	114.67	0	0.00	115.00	3	322	0.93%
2019/11/04	1	113.00	0	0.00	114.00	1	342	0.29%
2019/10/23	4	115.00	0	0.00	114.50	4	437	0.91%
2019/10/18	69	114.47	0	0.00	114.50	69	570	12.09%
2019/10/17	12	113.00	0	0.00	113.50	12	566	2.12%
2019/10/16	2	112.00	0	0.00	112.50	2	573	0.35%
2019/10/01	1	112.00	0	0.00	112.00	1	644	0.16%
2019/09/26	2	113.50	0.6	113.50	113.50	1.4	644	0.22%
2019/09/25	3	113.50	0	0.00	113.00	3	643	0.47%
2019/09/24	2	113.50	0	0.00	113.50	2	644	0.31%
2019/09/19	9.1	113.51	0	0.00	113.50	9.1	648	1.40%
2019/09/12	1	112.50	1	114.00	113.00	0	654	0.00%
2019/08/20	1	110.50	0	0.00	111.00	1	656	0.15%
2019/08/15	0	0.00	1	109.50	110.00	-1	662	-0.15%
2019/08/07	0	0.00	2	114.00	113.50	-2	647	-0.31%
2019/08/06	2	109.00	0	0.00	111.50	2	657	0.30%
2019/08/05	2	112.75	0	0.00	112.50	2	659	0.30%
2019/08/02	1	115.00	0	0.00	115.00	1	666	0.15%
2019/08/01	0	0.00	5	117.00	117.00	-5	658	-0.76%
2019/07/31	2	117.00	2	118.00	117.50	0	658	0.00%
2019/07/30	3	116.83	8	115.94	116.50	-5	655	-0.76%
2019/07/29	1	119.00	3	118.50	119.00	-2	647	-0.31%
2019/07/26	8	121.88	1	121.50	121.50	7	633	1.10%
2019/07/25	2	117.00	0	0.00	118.50	2	620	0.32%
2019/07/24	7	116.00	1	116.00	116.00	6	607	0.99%
2019/07/23	2	131.50	0	0.00	132.00	2	539	0.37%
2019/07/22	3	130.83	1	132.50	133.00	2	502	0.40%
2019/07/18	0	0.00	1	127.50	128.00	-1	463	-0.22%
2019/07/17	5	127.00	0	0.00	126.50	5	455	1.10%
2019/07/15	0	0.00	1	127.50	129.00	-1	443	-0.23%
2019/07/11	1	126.00	7	126.86	127.00	-6	434	-1.38%
2019/07/10	16	123.09	17	124.24	125.00	-1	421	-0.24%
2019/07/05	7	116.07	0	0.00	116.50	7	403	1.74%
2019/07/04	0	0.00	51	116.75	116.50	-51	406	-12.55%
2019/07/02	0	0.00	1	116.50	116.50	-1	410	-0.24%
2019/07/01	0	0.00	1	116.00	116.00	-1	412	-0.24%
2019/06/24	0	0.00	1	116.00	116.00	-1	438	-0.23%
2019/06/11	0	0.00	2	114.75	114.00	-2	469	-0.43%
2019/06/10	3	111.00	0	0.00	111.50	3	456	0.66%
2019/05/31	1	110.50	0	0.00	111.50	1	454	0.22%
2019/05/20	0	0.00	1	112.00	113.00	-1	434	-0.23%
2019/05/13	2	111.50	0	0.00	111.00	2	423	0.47%
2019/05/10	3	115.33	1	117.00	115.00	2	402	0.50%
2019/05/08	0	0.00	3	118.50	118.50	-3	384	-0.78%
2019/04/19	3	115.00	0	0.00	115.00	3	384	0.78%
2019/04/18	1	115.50	0	0.00	115.00	1	392	0.25%
2019/04/15	0	0.00	1	117.00	116.00	-1	380	-0.26%
2019/04/12	1	115.00	1	114.50	114.50	0	370	0.00%
2019/04/10	0	0.00	1	118.50	118.00	-1	352	-0.28%
2019/04/08	1	116.00	0	0.00	116.00	1	340	0.29%
2019/03/29	0	0.00	3	115.50	114.50	-3	312	-0.96%
2019/03/27	2	110.00	0	0.00	111.00	2	295	0.68%
2019/03/26	0	0.00	1	112.00	111.00	-1	291	-0.34%
2019/03/20	0	0.00	23	106.02	107.00	-23	284	-8.09%
2019/03/19	0	0.00	12	104.25	105.00	-12	284	-4.22%
2019/03/18	0	0.00	20	102.80	104.00	-20	280	-7.13%
2019/03/15	0	0.00	14	102.21	103.50	-14	277	-5.04%
2019/03/14	0	0.00	20	103.10	102.50	-20	274	-7.29%
2019/03/13	0	0.00	8	103.50	103.50	-8	279	-2.86%
2019/03/12	0	0.00	18	103.33	103.50	-18	285	-6.31%
2019/03/11	0	0.00	14	103.04	104.00	-14	290	-4.82%
2019/03/08	0	0.00	11	102.00	102.00	-11	296	-3.72%
2019/02/27	3	104.00	0	0.00	103.50	3	300	1.00%
2019/02/13	0	0.00	1	101.00	102.00	-1	298	-0.33%
2019/01/30	0	0.00	1	99.70	100.50	-1	304	-0.33%
2019/01/16	0	0.00	2	99.00	98.40	-2	313	-0.64%
2019/01/11	2	96.75	2	97.15	96.90	0	328	0.00%
2019/01/10	1	97.20	0	0.00	97.00	1	336	0.30%
2018/12/25	0	0.00	1	90.10	90.40	-1	395	-0.25%
2018/12/17	3	93.50	0	0.00	93.20	3	396	0.76%
2018/12/04	1	91.70	0	0.00	91.80	1	367	0.27%
2018/11/15	0	0.00	1	90.40	90.60	-1	352	-0.28%
2018/11/14	1	89.60	0	0.00	89.80	1	356	0.28%
2018/11/12	0	0.00	1	90.00	89.60	-1	373	-0.27%
2018/11/08	1	88.80	0	0.00	88.50	1	391	0.26%
2018/10/22	1	84.00	0	0.00	84.00	1	380	0.26%
2018/10/18	0	0.00	4	85.93	86.40	-4	373	-1.07%
2018/10/16	20	90.05	1	90.00	88.30	19	368	5.15%
2018/10/08	1	98.20	0	0.00	98.60	1	348	0.29%
2018/09/06	0	0.00	3	102.33	100.50	-3	388	-0.77%
2018/08/20	1	98.00	0	0.00	97.40	1	437	0.23%
2018/08/14	0	0.00	1	104.00	104.00	-1	413	-0.24%
2018/08/08	0	0.00	10	108.65	109.00	-10	421	-2.37%
2018/08/06	0	0.00	2	109.00	110.00	-2	465	-0.43%
2018/08/02	2	112.50	0	0.00	111.50	2	476	0.42%
2018/08/01	0	0.00	30	113.00	112.50	-30	477	-6.28%
2018/07/24	0	0.00	110	118.50	118.50	-110	473	-23.24%	大賣/鉅額交易
2018/07/23	0	0.00	5	118.00	118.00	-5	466	-1.07%
2018/07/17	0	0.00	1	114.50	114.50	-1	462	-0.22%
2018/07/13	0	0.00	15	113.00	113.00	-15	459	-3.27%
2018/07/12	15	111.50	0	0.00	111.50	15	464	3.23%
2018/06/28	1	118.00	0	0.00	118.00	1	602	0.17%
2018/06/20	0	0.00	90	118.14	119.50	-90	627	-14.34%
2018/06/14	90	121.50	0	0.00	120.50	90	619	14.53%
2018/06/12	0	0.00	80	118.19	119.00	-80	641	-12.46%
2018/06/08	25	120.20	0	0.00	119.50	25	630	3.97%
2018/06/07	0	0.00	10	121.00	121.00	-10	628	-1.59%
2018/06/06	4	122.00	30	121.50	121.50	-26	638	-4.07%
2018/06/05	30	122.67	0	0.00	123.00	30	641	4.68%
2018/06/04	3	121.50	0	0.00	121.50	3	647	0.46%
2018/05/31	90	122.61	3	122.50	123.00	87	646	13.46%
2018/05/30	0	0.00	2	118.50	119.00	-2	633	-0.32%
2018/05/29	2	120.50	0	0.00	120.50	2	621	0.32%
2018/05/25	1	121.50	0	0.00	120.00	1	620	0.16%
2018/05/24	12	120.00	0	0.00	120.00	12	616	1.95%
2018/05/21	2	121.50	0	0.00	121.50	2	606	0.33%
2018/05/16	0	0.00	2	125.00	125.00	-2	605	-0.33%
2018/05/15	8	120.81	2	123.50	121.00	6	594	1.01%
2018/05/14	11	122.18	0	0.00	123.50	11	590	1.86%
2018/05/11	2	127.50	0	0.00	127.50	2	564	0.35%
2018/05/10	3	128.33	0	0.00	128.50	3	561	0.53%
2018/05/07	45	129.04	0	0.00	130.00	45	556	8.09%
2018/05/04	0	0.00	5	127.50	128.00	-5	560	-0.89%
2018/05/02	1	129.50	1	130.50	129.00	0	566	0.00%
2018/04/30	0	0.00	2	132.00	131.50	-2	560	-0.36%
2018/04/27	5	132.00	0	0.00	132.00	5	558	0.90%
2018/04/25	5	128.70	0	0.00	128.50	5	550	0.91%
2018/04/24	16	127.78	12	128.71	129.00	4	557	0.72%
2018/04/20	0	0.00	10	131.50	130.50	-10	577	-1.73%
2018/04/19	10	127.75	1	128.00	128.50	9	571	1.57%
2018/04/12	11	129.95	5	136.50	130.50	6	570	1.05%
2018/04/11	2	129.00	1	130.00	132.00	1	538	0.19%
2018/04/03	1	118.50	1	119.50	119.50	0	461	0.00%
2018/04/02	24	119.58	0	0.00	120.00	24	469	5.11%
2018/03/30	0	0.00	50	120.10	120.50	-50	472	-10.59%
2018/03/29	27	120.00	0	0.00	121.50	27	468	5.76%
2018/03/16	0	0.00	3	120.50	119.00	-3	459	-0.65%
2018/03/13	0	0.00	43	117.88	118.00	-43	443	-9.69%
2018/03/12	0	0.00	1	120.00	118.00	-1	449	-0.22%
2018/03/09	0	0.00	27	113.35	116.50	-27	441	-6.12%
2018/03/08	30	115.17	0	0.00	114.50	30	436	6.88%
2018/03/07	40	113.50	0	0.00	113.00	40	431	9.27%
2018/02/05	36	110.61	0	0.00	112.00	36	590	6.10%
2018/01/16	0	0.00	1	117.00	117.00	-1	611	-0.16%
2018/01/15	0	0.00	30	115.02	114.50	-30	593	-5.05%
2018/01/05	0	0.00	2	111.50	112.50	-2	551	-0.36%