碩禾 (3691)-台新券商分點個股進出

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

碩禾

(3691)

可現股當沖

股價
86.7
漲跌
▲0.3
漲幅
+0.35%
成交量
59張
產業
上櫃光電類股
366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

碩禾 (3691)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/11/22	0.3	87.20	0	0.00	86.70	0.3	310	0.08%
2024/11/21	1.4	86.93	0	0.00	86.40	1.4	314	0.46%
2024/11/20	2.1	86.00	0	0.00	86.20	2.1	315	0.67%
2024/11/18	8	87.60	0	0.00	86.50	8	326	2.45%
2024/11/15	11	92.49	19	90.99	88.90	-8	331	-2.42%
2024/11/14	6.1	87.16	1.1	86.30	86.10	5	326	1.54%
2024/11/13	0.5	87.30	0.1	87.10	88.00	0.4	339	0.12%
2024/11/12	5.1	87.57	0	0.00	86.50	5.1	355	1.42%
2024/11/11	1	89.20	2.2	89.46	90.60	-1.2	389	-0.31%
2024/11/08	1.2	89.09	1	88.00	88.20	0.2	391	0.06%
2024/11/07	0	0.00	2	93.70	93.20	-2	381	-0.52%
2024/11/06	2	92.15	1	91.50	91.50	1	382	0.26%
2024/11/01	0	92.00	0	0.00	94.10	0	417	0.00%
2024/10/29	0	0.00	1	92.10	92.50	-1	422	-0.24%
2024/10/28	3	92.90	2	92.75	93.00	1	424	0.24%
2024/10/25	2.4	95.77	0	0.00	95.50	2.4	426	0.56%
2024/10/24	1	96.80	0	0.00	96.70	1	434	0.23%
2024/10/23	2	98.40	0	0.00	98.60	2	444	0.45%
2024/10/21	10	98.60	0	0.00	99.20	10	482	2.07%
2024/10/18	2.2	98.99	2	98.55	98.20	0.2	499	0.03%
2024/10/17	2	102.50	2	104.00	103.50	0	503	0.00%
2024/10/16	1	101.00	0	102.00	101.00	1	519	0.19%
2024/10/15	4.6	103.63	5.1	102.02	101.50	-0.5	530	-0.09%
2024/10/14	4	103.50	1.1	103.45	103.50	2.9	536	0.54%
2024/10/09	3	102.33	2	100.50	100.00	1	592	0.17%
2024/10/08	2	104.25	0.3	104.00	104.50	1.7	613	0.28%
2024/10/07	1	106.50	0	0.00	105.00	1	634	0.16%
2024/10/04	1	107.00	1.1	106.64	106.00	-0.1	658	-0.02%
2024/10/01	2.2	109.39	2	110.50	109.50	0.2	692	0.03%
2024/09/30	1.1	109.00	1	108.03	108.00	0.1	707	0.01%
2024/09/27	1	109.50	3.1	108.50	109.00	-2.1	739	-0.29%
2024/09/26	7	107.21	4	108.38	104.50	3	843	0.36%
2024/09/25	1.3	103.23	1	103.00	103.00	0.3	849	0.04%
2024/09/23	1	103.00	1	102.50	103.00	0	990	0.00%
2024/09/19	0.1	103.00	0	0.00	104.00	0.1	1,033	0.01%
2024/09/16	0	0.00	1	103.50	103.00	-1	1,055	-0.09%
2024/09/13	0	101.50	0	0.00	102.00	0	1,059	0.00%
2024/09/12	0	0.00	1	102.00	101.50	-1	1,073	-0.09%
2024/09/11	0	0.00	1	100.00	100.00	-1	1,074	-0.09%
2024/09/10	1	97.50	0	0.00	97.60	1	1,078	0.09%
2024/09/05	1	100.00	1	100.00	99.60	0	1,127	0.00%
2024/09/04	13	99.35	5	98.27	97.00	8	1,129	0.71%
2024/09/03	5	108.10	5	107.00	106.00	0	1,119	0.00%
2024/09/02	0	0.00	1.1	111.50	110.50	-1.1	1,114	-0.10%
2024/08/30	1	111.50	1	114.00	111.50	0	1,117	0.00%
2024/08/29	0	0.00	1	108.50	111.00	-1	1,115	-0.09%
2024/08/28	2	111.00	1	110.50	110.50	1	1,120	0.09%
2024/08/27	1	111.00	5	111.80	112.50	-4	1,127	-0.35%
2024/08/22	1	114.50	1	113.00	113.00	0	1,165	0.00%
2024/08/21	3	112.17	3	113.51	112.00	0	1,175	0.00%
2024/08/20	4	115.50	2.1	115.05	114.50	1.9	1,207	0.16%
2024/08/19	1	112.50	2	114.25	114.00	-1	1,221	-0.08%
2024/08/16	2	112.75	3	112.83	112.00	-1	1,228	-0.08%
2024/08/15	2	111.50	2	112.00	112.50	0	1,226	0.00%
2024/08/14	6	115.17	3.4	114.29	114.50	2.6	1,219	0.21%
2024/08/13	6.4	111.00	10.5	112.81	112.00	-4	1,233	-0.33%
2024/08/12	0.3	121.17	1	122.00	122.50	-0.7	1,217	-0.06%
2024/08/09	1	118.50	1	118.00	118.00	0	1,266	0.00%
2024/08/08	1	115.50	1	115.50	115.00	0	1,295	0.00%
2024/08/07	0.1	116.00	0	0.00	116.00	0.1	1,381	0.01%
2024/08/06	3	103.00	1.1	101.53	108.00	1.9	1,407	0.13%
2024/08/05	1.2	109.54	1.4	112.38	109.50	-0.2	1,408	-0.02%
2024/07/31	3	123.00	3	123.33	124.00	0	1,434	0.00%
2024/07/30	1	122.50	0.3	121.00	126.00	0.7	1,467	0.05%
2024/07/29	2	121.23	2	121.25	121.50	0	1,480	0.00%
2024/07/26	0	0.00	5	122.70	124.50	-5	1,514	-0.33%
2024/07/23	2.2	128.55	9	128.94	127.50	-6.8	1,509	-0.45%
2024/07/22	3	133.83	17.4	132.93	131.00	-14.4	1,512	-0.95%
2024/07/19	5.2	142.69	6	143.25	141.00	-0.9	1,492	-0.06%
2024/07/18	1	146.00	4	145.50	147.00	-3	1,496	-0.20%
2024/07/17	5	149.80	3	149.83	147.00	2	1,491	0.13%
2024/07/16	104	148.79	6	148.83	147.50	98	1,489	6.58%	大買/
2024/07/15	2	145.75	4.1	145.65	146.00	-2.1	1,495	-0.14%
2024/07/12	17.3	151.25	15	151.97	147.50	2.3	1,528	0.15%
2024/07/11	16	150.90	18.3	151.68	152.00	-2.3	1,536	-0.15%
2024/07/10	7	147.14	6	146.92	147.50	1	1,532	0.06%
2024/07/09	4	139.13	13.4	139.84	142.00	-9.4	1,561	-0.60%
2024/07/08	4.6	147.70	7	145.00	143.50	-2.4	1,603	-0.15%
2024/07/05	4	150.00	22	149.95	152.00	-18	1,646	-1.09%
2024/07/04	4.1	147.16	9	147.33	146.00	-4.9	1,654	-0.30%
2024/07/03	16.4	149.39	13.4	149.57	149.00	3	1,663	0.18%
2024/07/02	112.5	152.07	120.1	152.31	150.50	-7.6	1,639	-0.46%	大買/大賣/
2024/07/01	6.4	147.06	7.4	146.72	147.50	-1	1,536	-0.06%
2024/06/28	12.1	140.30	19.1	141.94	145.50	-7	1,514	-0.46%
2024/06/27	99.4	146.61	96.4	147.72	144.00	3	1,483	0.20%
2024/06/26	33.4	141.76	22.2	142.09	143.00	11.2	1,394	0.80%
2024/06/25	7	133.50	1	134.00	134.00	6	1,371	0.44%
2024/06/24	3	130.66	3	129.50	130.50	0	1,369	0.00%
2024/06/21	8	135.31	5.1	135.53	134.50	2.9	1,371	0.21%
2024/06/20	7	132.43	4.2	133.37	134.00	2.8	1,364	0.21%
2024/06/19	11	128.95	13.5	128.78	128.00	-2.5	1,365	-0.18%
2024/06/18	1	130.00	3	131.00	131.50	-2	1,369	-0.15%
2024/06/17	0	0.00	4	132.50	133.00	-4	1,370	-0.29%
2024/06/14	6	132.83	3	132.83	132.50	3	1,371	0.22%
2024/06/13	3.1	130.77	4.1	130.84	132.00	-0.9	1,378	-0.07%
2024/06/12	5.1	126.76	45.3	127.54	128.00	-40.2	1,378	-2.91%
2024/06/11	3.2	132.68	23	130.46	130.00	-19.9	1,350	-1.47%
2024/06/07	10	135.00	2.1	135.47	134.50	7.9	1,367	0.58%
2024/06/06	30	131.17	5	130.20	131.50	25	1,400	1.79%
2024/06/05	3	131.00	6	129.50	130.00	-3	1,423	-0.21%
2024/06/04	0	0.00	16	131.25	131.00	-16	1,427	-1.12%
2024/06/03	2	130.00	1	130.50	130.50	1	1,427	0.07%
2024/05/31	4	130.75	14.3	129.38	130.00	-10.3	1,430	-0.72%
2024/05/30	5	132.60	4.6	131.08	132.00	0.4	1,436	0.03%
2024/05/29	16.8	134.32	14.6	134.39	132.00	2.2	1,434	0.16%
2024/05/28	2	140.50	8.4	139.93	140.50	-6.4	1,409	-0.46%
2024/05/27	6.1	140.15	6.3	139.60	140.00	-0.2	1,420	-0.01%
2024/05/24	13.6	139.12	27.9	138.09	140.00	-14.3	1,415	-1.01%
2024/05/23	21.2	151.88	15.2	150.54	146.50	6	1,388	0.43%
2024/05/22	25.2	151.69	10	151.80	150.00	15.2	1,375	1.10%
2024/05/21	5.2	148.21	6.1	148.34	148.00	-0.9	1,364	-0.07%
2024/05/20	2.4	147.44	10.2	146.76	147.00	-7.8	1,368	-0.57%
2024/05/17	38.4	148.61	17.1	146.66	148.00	21.3	1,361	1.56%
2024/05/16	21.6	145.47	11.1	144.64	143.00	10.5	1,336	0.79%
2024/05/15	34.6	149.05	47.1	146.27	142.50	-12.5	1,320	-0.95%
2024/05/14	41.7	154.73	11.8	155.19	153.00	29.9	1,274	2.34%
2024/05/13	61.9	169.53	78.1	164.92	161.50	-16.2	1,243	-1.30%
2024/05/10	14	170.71	17.6	176.27	176.50	-3.6	1,156	-0.31%
2024/05/09	7.2	164.31	13.6	164.44	160.50	-6.4	1,126	-0.57%
2024/05/08	10	160.00	11	160.95	163.50	-1	1,109	-0.09%
2024/05/07	14	157.21	11	158.27	161.00	3	1,104	0.27%
2024/05/06	16	162.09	19	163.37	160.00	-3	1,095	-0.27%
2024/05/03	69.2	162.03	35.2	163.22	163.50	34	1,075	3.16%
2024/05/02	19.5	156.08	14	156.39	154.50	5.5	1,048	0.52%
2024/04/30	20.5	154.79	13.9	156.89	158.00	6.6	1,038	0.63%
2024/04/29	6	144.08	6	143.75	145.50	0	1,008	0.00%
2024/04/26	16.4	146.06	3	145.33	144.00	13.4	1,012	1.33%
2024/04/25	1.7	146.21	0.2	145.00	146.00	1.5	999	0.15%
2024/04/24	7.2	150.20	2.8	150.75	146.50	4.4	997	0.44%
2024/04/23	8	145.50	8	145.75	145.00	0	979	0.00%
2024/04/22	11.3	148.20	6	146.83	145.50	5.3	975	0.54%
2024/04/19	10.3	146.42	10.1	147.84	147.00	0.2	975	0.02%
2024/04/18	14	153.86	15.1	154.80	150.00	-1.1	957	-0.11%
2024/04/17	6.4	153.86	7.8	151.61	154.00	-1.4	931	-0.15%
2024/04/16	15.5	150.15	14	150.42	153.50	1.4	900	0.16%
2024/04/15	19.1	155.69	14.2	155.42	156.00	4.9	871	0.56%
2024/04/12	29	145.02	13.2	148.95	152.50	15.8	819	1.93%
2024/04/11	25.8	137.97	24.5	140.34	141.50	1.3	761	0.17%
2024/04/10	30.5	130.92	44.3	127.82	130.00	-13.8	697	-1.98%
2024/04/09	3.8	126.09	3	123.50	126.50	0.8	655	0.11%
2024/04/08	2	119.50	2	120.00	118.50	0	628	0.00%
2024/04/03	2.6	112.96	1	112.00	114.50	1.6	616	0.25%
2024/04/02	3	114.17	27	113.33	115.50	-24	613	-3.91%
2024/04/01	2.3	116.89	3.5	116.77	113.50	-1.1	616	-0.18%
2024/03/29	3	121.50	3	119.33	117.50	0	609	0.00%
2024/03/28	4.3	122.35	6	122.50	123.50	-1.8	600	-0.29%
2024/03/27	0	0.00	2	118.25	119.50	-2	586	-0.34%
2024/03/26	2	121.00	0	0.00	120.00	2	581	0.34%
2024/03/25	7	117.71	9	118.22	119.50	-2	575	-0.35%
2024/03/22	0	0.00	14	116.04	115.50	-14	565	-2.47%
2024/03/21	7.1	115.75	4	116.63	116.00	3.1	559	0.55%
2024/03/20	10	112.60	2	113.75	112.50	8	542	1.48%
2024/03/19	6	112.50	2	114.00	113.50	4	539	0.74%
2024/03/18	27	113.15	11	112.73	115.50	16	533	3.00%
2024/03/15	8	115.88	2.2	114.77	116.00	5.8	520	1.11%
2024/03/14	4.1	117.22	6	118.00	116.00	-1.9	508	-0.37%
2024/03/13	12.1	120.86	16	121.22	118.50	-3.9	502	-0.78%
2024/03/12	14.1	120.86	18	121.75	117.50	-3.9	477	-0.81%
2024/03/11	5.2	119.08	15.5	116.55	119.00	-10.3	434	-2.37%
2024/03/08	1.2	108.15	14.4	107.83	109.50	-13.2	405	-3.25%
2024/03/07	1	111.50	1	112.50	110.50	0	397	0.00%
2024/03/06	3	111.33	3	112.17	113.00	0	393	0.00%
2024/03/05	0.2	112.00	8.3	112.78	112.00	-8.1	386	-2.09%
2024/03/04	4	116.00	0	0.00	115.50	4	370	1.08%
2024/03/01	4	114.63	1.1	115.45	115.00	2.9	361	0.80%
2024/02/29	6	114.00	1.2	115.58	115.50	4.8	355	1.35%
2024/02/27	0.1	111.00	1.3	110.12	111.00	-1.2	337	-0.36%
2024/02/26	1.4	111.14	1.1	109.18	109.00	0.3	333	0.09%
2024/02/23	0	106.50	8	106.50	107.00	-8	320	-2.49%
2024/02/22	6	106.49	0	0.00	104.50	6	311	1.94%
2024/02/21	0	0.00	2	106.00	105.50	-2	309	-0.65%
2024/02/20	0.1	103.50	0.2	103.00	103.00	-0.1	302	-0.03%
2024/02/19	0.1	105.00	5.1	105.90	103.00	-5	299	-1.66%
2024/02/16	3	101.50	0	0.00	102.50	3	294	1.02%
2024/02/15	0.1	103.50	11.1	102.53	104.00	-11	290	-3.77%
2024/02/05	7	98.01	0	0.00	99.30	7	281	2.49%
2024/02/02	7.1	97.88	1	98.50	98.60	6.1	279	2.20%
2024/02/01	8	98.99	0	0.00	97.80	8	277	2.88%
2024/01/31	1	101.00	1	103.00	100.00	0	272	0.00%
2024/01/30	1	99.50	0	0.00	99.20	1	267	0.37%
2024/01/29	1	99.30	3	98.80	100.50	-2	265	-0.75%
2024/01/26	0	0.00	1	97.20	97.30	-1	263	-0.38%
2024/01/25	0	0.00	4	99.75	98.50	-4	259	-1.54%
2024/01/24	0.4	101.64	0.4	101.50	101.00	0	252	-0.01%
2024/01/23	3	99.70	1	99.60	100.00	2	242	0.82%
2024/01/22	3	97.50	8	97.38	97.50	-5	235	-2.13%
2024/01/19	0	0.00	9	94.89	95.40	-9	225	-4.00%
2024/01/18	0	0.00	1	92.20	93.70	-1	221	-0.45%
2024/01/17	2	91.90	16.3	92.20	92.00	-14.3	217	-6.56%
2024/01/16	2.3	94.11	0	0.00	92.70	2.3	213	1.08%
2024/01/15	4.2	95.91	7.1	95.95	96.10	-2.9	205	-1.42%
2024/01/12	1.2	92.76	1	92.14	91.60	0.2	191	0.10%
2024/01/11	0.7	93.71	5	94.78	92.80	-4.4	191	-2.27%
2024/01/10	5.4	90.67	2.5	90.26	90.00	2.8	178	1.57%
2024/01/09	0	0.00	0.3	90.98	92.70	-0.3	175	-0.15%
2024/01/08	0	0.00	1	92.10	91.70	-1	172	-0.58%
2024/01/05	0	0.00	20	92.50	91.90	-20	173	-11.56%
2024/01/04	1.1	89.24	0.1	89.00	88.20	1.1	166	0.63%
2024/01/03	1.2	90.77	1.4	91.21	90.70	-0.3	163	-0.15%
2024/01/02	5	93.00	0	0.00	92.60	5	160	3.12%
2023/12/29	1	90.39	2	90.90	90.50	-1	158	-0.62%
2023/12/28	4.2	91.02	5	92.94	90.60	-0.8	157	-0.49%
2023/12/27	1	92.30	3.2	92.23	92.40	-2.2	152	-1.42%
2023/12/26	1.2	89.37	3	89.63	90.40	-1.8	145	-1.24%
2023/12/25	12	88.98	10	88.87	88.60	2	141	1.42%
2023/12/20	6	87.43	2.1	88.97	87.10	3.9	140	2.79%
2023/12/18	1	87.90	0	0.00	87.30	1	137	0.73%
2023/12/15	1	87.30	0	0.00	87.70	1	137	0.73%
2023/12/13	0	0.00	3	86.27	86.10	-3	140	-2.13%
2023/12/11	0	86.20	1	86.00	85.90	-1	157	-0.62%
2023/12/08	2	86.33	0	0.00	87.60	2	157	1.30%
2023/12/07	2	84.40	0	0.00	84.00	2	153	1.31%
2023/12/01	1	86.30	0.1	86.10	86.80	0.9	157	0.57%
2023/11/30	0	0.00	1	86.20	86.20	-1	163	-0.61%
2023/11/29	0	0.00	1	84.60	85.00	-1	161	-0.62%
2023/11/28	0.1	84.80	2	84.90	85.20	-1.9	164	-1.18%
2023/11/27	0	0.00	1	85.40	84.00	-1	166	-0.60%
2023/11/24	4	85.73	0	0.00	85.40	4	165	2.41%
2023/11/22	1	84.00	0	0.00	84.70	1	161	0.62%
2023/11/21	0	0.00	1	83.60	83.70	-1	161	-0.62%
2023/11/20	0.2	85.25	0	0.00	84.40	0.2	161	0.10%
2023/11/17	0.2	83.60	0	0.00	84.40	0.2	161	0.09%
2023/11/16	0.2	83.00	0.1	83.00	83.40	0.1	160	0.03%
2023/11/15	16.1	83.79	0	0.00	83.70	16.1	159	10.06%
2023/11/14	23	81.60	1.1	81.17	82.20	21.9	157	13.90%
2023/11/09	1	82.90	1	80.30	80.30	0	161	0.00%
2023/11/08	1	82.70	2	82.90	82.90	-1	167	-0.60%
2023/10/31	2	82.00	0	0.00	79.80	2	168	1.19%
2023/10/30	1.1	83.35	2	84.10	82.90	-0.9	167	-0.54%
2023/10/26	1	78.90	0.1	78.70	78.40	0.9	162	0.55%
2023/10/24	0	0.00	1	76.80	76.80	-1	165	-0.61%
2023/10/23	1	77.00	0.1	78.00	76.80	1	166	0.57%
2023/10/20	2	76.25	0	0.00	77.00	2	172	1.16%
2023/10/19	1	77.90	0	0.00	77.40	1	176	0.57%
2023/10/18	1	79.00	0	0.00	78.20	1	177	0.56%
2023/10/16	0	0.00	3	80.00	80.60	-3	181	-1.65%
2023/10/13	0.1	79.50	0	0.00	80.90	0.1	185	0.04%
2023/10/04	1	78.10	0	0.00	78.20	1	210	0.47%
2023/10/03	1.2	79.20	0	0.00	78.80	1.2	213	0.56%
2023/09/26	1	78.20	0	0.00	78.10	1	233	0.43%
2023/09/21	0.2	79.00	0	0.00	78.60	0.2	242	0.08%
2023/09/19	2	82.05	0	0.00	81.20	2	251	0.79%
2023/09/18	0	84.60	1	85.00	83.50	-1	251	-0.38%
2023/09/11	1	81.50	0.1	81.20	81.10	0.9	255	0.34%
2023/09/05	1	83.93	1	88.50	83.90	0	257	0.02%
2023/09/04	0	0.00	2	84.95	86.00	-2	253	-0.79%
2023/09/01	0.1	82.80	1	83.40	83.30	-1	252	-0.38%
2023/08/31	0	82.40	2	81.05	82.30	-2	251	-0.79%
2023/08/23	1	78.80	1	78.90	79.00	0	259	0.00%
2023/08/22	0	0.00	0.6	78.00	77.90	-0.6	261	-0.22%
2023/08/21	0	0.00	1	78.50	78.60	-1	261	-0.38%
2023/08/17	0	0.00	1	78.40	78.80	-1	261	-0.38%
2023/08/16	2	77.70	2	77.90	77.80	0	261	0.00%
2023/08/15	1	79.00	1	79.50	79.00	0	261	0.00%
2023/08/14	5.7	77.70	3	77.10	77.10	2.7	261	1.03%
2023/08/11	0.2	83.17	0	0.00	82.30	0.2	256	0.06%
2023/08/10	0.1	83.50	0	0.00	83.00	0.1	256	0.02%
2023/08/08	1	86.10	0	0.00	85.50	1	259	0.39%
2023/08/07	0	0.00	1	87.00	87.00	-1	260	-0.38%
2023/08/02	0	0.00	2	86.50	85.70	-2	274	-0.73%
2023/08/01	0	0.00	1	87.00	86.80	-1	274	-0.36%
2023/07/31	1.2	86.75	0	0.00	86.90	1.2	274	0.44%
2023/07/28	1.1	87.38	0	0.00	88.20	1.1	276	0.39%
2023/07/27	1	86.50	5.2	87.14	88.40	-4.2	275	-1.51%
2023/07/26	2	84.36	0	0.00	84.40	2	277	0.74%
2023/07/25	1.3	82.62	0.1	86.30	85.30	1.1	277	0.41%
2023/07/24	4.2	85.06	2	85.50	84.10	2.2	274	0.80%
2023/07/21	1	87.10	1	87.30	86.70	0	273	0.00%
2023/07/20	0	0.00	3	88.33	88.50	-3	282	-1.06%
2023/07/19	1	87.10	0	0.00	86.80	1	282	0.35%
2023/07/17	2.1	89.39	1	90.00	90.60	1.1	317	0.35%
2023/07/14	0	88.80	3	88.20	88.20	-3	366	-0.81%
2023/07/13	21	87.35	8	88.98	85.70	13	373	3.48%
2023/07/12	0	0.00	2.1	89.89	89.60	-2.1	361	-0.58%
2023/07/11	1	90.80	0	0.00	90.50	1	362	0.28%
2023/07/10	3	89.87	1	90.10	90.10	2	368	0.54%
2023/07/07	9.2	90.91	1	91.50	90.20	8.2	381	2.15%
2023/07/06	6.3	95.78	0	0.00	94.50	6.3	381	1.65%
2023/07/05	0	0.00	2	95.90	95.60	-2	381	-0.52%
2023/07/04	3.1	94.89	4	95.03	95.00	-0.9	384	-0.23%
2023/07/03	10	95.32	1	95.50	95.20	9	384	2.34%
2023/06/30	2	96.21	2	96.80	96.90	0	380	0.01%
2023/06/29	2	95.26	1	96.40	95.40	1	382	0.27%
2023/06/28	4	95.25	0	0.00	95.00	4	386	1.04%
2023/06/27	2.3	98.05	3	96.90	96.10	-0.7	394	-0.18%
2023/06/26	1	99.41	1	99.40	99.40	0	399	0.01%
2023/06/21	1	101.49	2.1	100.57	100.50	-1.1	407	-0.27%
2023/06/20	0.1	102.06	0	0.00	101.50	0.1	427	0.02%
2023/06/19	2	101.50	0	0.00	102.00	2	436	0.46%
2023/06/16	4	101.38	5	101.30	103.50	-1	484	-0.21%
2023/06/15	32	100.36	3	102.50	101.50	29	520	5.57%
2023/06/14	2.1	100.53	4	100.50	100.00	-1.9	525	-0.35%
2023/06/13	1	100.50	0	0.00	101.50	1	525	0.19%
2023/06/12	3.2	101.00	3	100.50	100.50	0.2	524	0.04%
2023/06/06	3	102.83	0	0.00	102.50	3	531	0.56%
2023/06/05	3	104.50	0	0.00	105.00	3	532	0.56%
2023/06/02	4	103.75	8	104.56	104.00	-4	532	-0.75%
2023/06/01	1	101.50	0	0.00	101.50	1	532	0.19%
2023/05/31	0	0.00	1	103.00	102.00	-1	532	-0.19%
2023/05/30	1	101.50	0	0.00	101.50	1	532	0.19%
2023/05/29	1	102.00	1	103.50	103.00	0	533	0.00%
2023/05/26	0.1	100.79	0	0.00	100.50	0.1	533	0.02%
2023/05/24	5	101.50	0.3	101.50	102.00	4.8	537	0.88%
2023/05/23	0	0.00	2	102.00	102.50	-2	541	-0.37%
2023/05/22	1	102.50	0	0.00	102.00	1	541	0.18%
2023/05/19	0.4	101.50	0	0.00	101.00	0.4	544	0.07%
2023/05/15	2.1	101.48	2	100.50	100.50	0.1	548	0.02%
2023/05/11	0.1	101.00	3	100.50	99.70	-3	548	-0.54%
2023/05/10	3	101.17	0.2	101.50	102.50	2.8	554	0.51%
2023/05/09	2.3	102.73	0	0.00	101.50	2.3	554	0.41%
2023/05/08	2.1	105.51	0.2	106.00	105.50	1.8	547	0.33%
2023/05/02	1.1	106.64	2	107.25	107.50	-1	563	-0.17%
2023/04/27	1	103.50	1	105.00	103.50	0	565	0.00%
2023/04/26	1	105.50	0	0.00	105.50	1	562	0.18%
2023/04/25	3.2	107.65	5	106.70	106.00	-1.9	559	-0.33%
2023/04/24	1	111.00	0	0.00	111.50	1	548	0.18%
2023/04/21	2.3	112.34	0.2	111.50	111.50	2.1	547	0.39%
2023/04/20	10.2	117.55	13.2	116.64	115.00	-3	534	-0.56%
2023/04/19	8.1	120.56	9.4	121.30	121.00	-1.3	508	-0.26%
2023/04/18	6.1	116.33	2	115.00	113.00	4.1	455	0.89%
2023/04/17	0.1	115.00	3	114.33	115.50	-2.9	443	-0.65%
2023/04/14	2	115.00	2	114.25	114.00	0	441	0.00%
2023/04/13	4	114.25	2	114.50	113.50	2	439	0.46%
2023/04/12	2.1	116.52	1	117.00	116.50	1.1	432	0.25%
2023/04/11	1	117.00	1	116.00	115.50	0	418	0.00%
2023/04/10	1	113.00	0	0.00	113.50	1	408	0.24%
2023/04/07	4	114.38	6	114.17	114.00	-2	406	-0.49%
2023/04/06	3	114.17	2	114.75	113.00	1	403	0.25%
2023/03/31	0.6	115.65	0.3	116.00	114.50	0.3	402	0.08%
2023/03/30	4	115.25	0.1	116.00	116.00	3.9	402	0.97%
2023/03/29	1.2	117.00	11	116.32	115.00	-9.8	402	-2.44%
2023/03/28	5	114.80	16	116.75	114.50	-11	403	-2.72%
2023/03/27	16.2	120.40	20	120.93	121.00	-3.8	396	-0.96%
2023/03/24	6	119.42	3	119.50	119.00	3	402	0.74%
2023/03/23	13.1	121.23	20	120.05	120.00	-6.9	395	-1.74%
2023/03/22	2	119.50	2	118.75	119.00	0	379	0.00%
2023/03/21	48.2	119.26	29.3	119.90	119.00	18.9	376	5.02%
2023/03/20	25.3	114.06	12	113.25	118.00	13.3	359	3.69%
2023/03/17	0	108.00	1	106.00	108.50	-1	354	-0.27%
2023/03/16	2.1	103.25	0.1	103.00	102.50	2	349	0.58%
2023/03/15	2	105.75	1	107.00	105.50	1	353	0.28%
2023/03/14	2	104.50	2	105.50	104.50	0	353	0.00%
2023/03/13	1.1	104.09	1	104.00	104.50	0.1	353	0.03%
2023/03/10	4.1	107.64	1	109.00	108.00	3.1	362	0.84%
2023/03/09	1	111.50	0	0.00	109.50	1	364	0.27%
2023/03/08	1.1	111.98	0	0.00	112.00	1.1	363	0.29%
2023/03/07	0.1	111.00	5	111.50	111.00	-4.9	362	-1.37%
2023/03/06	1	110.00	0	0.00	110.50	1	361	0.28%
2023/03/03	0	0.00	1	107.50	107.00	-1	357	-0.28%
2023/03/02	1	106.50	0	0.00	107.00	1	358	0.28%
2023/02/24	1	110.00	0	0.00	108.00	1	356	0.28%
2023/02/23	0	0.00	1	109.50	109.50	-1	356	-0.28%
2023/02/22	2	107.75	0	0.00	108.50	2	357	0.56%
2023/02/21	3.1	111.98	0	110.50	110.50	3	356	0.85%
2023/02/20	1	111.50	0	0.00	111.50	1	357	0.28%
2023/02/16	1	112.50	1	113.00	113.00	0	362	0.00%
2023/02/15	1	109.00	1	109.50	109.00	0	360	0.00%
2023/02/13	0	107.00	0	0.00	107.00	0	358	0.00%
2023/02/10	0.1	109.42	1	108.00	108.00	-0.9	360	-0.24%
2023/02/09	0	0.00	2	110.00	109.00	-2	371	-0.54%
2023/02/08	6.1	112.82	1	113.50	112.00	5.1	369	1.37%
2023/02/07	6	109.83	4	108.75	111.50	2	362	0.55%
2023/02/06	1	107.50	0	0.00	107.50	1	358	0.28%
2023/02/03	0	0.00	1	109.50	108.50	-1	359	-0.28%
2023/02/02	1	110.00	4	110.00	110.00	-3	357	-0.84%
2023/01/31	6.4	107.26	3	106.33	107.00	3.4	351	0.96%
2023/01/30	1.1	104.37	1	105.50	103.00	0.1	343	0.02%
2023/01/17	0	0.00	1.1	101.13	102.00	-1.1	342	-0.32%
2023/01/16	0	99.80	0	0.00	99.50	0	342	0.00%
2023/01/13	0	100.00	1.2	100.92	99.60	-1.1	344	-0.33%
2023/01/12	0	100.50	0	0.00	100.00	0	345	0.01%
2023/01/11	0.1	102.00	6	101.08	102.00	-6	347	-1.71%
2023/01/09	4	103.75	1	102.50	102.50	3	353	0.85%
2023/01/06	0	0.00	2	101.75	102.00	-2	357	-0.56%
2023/01/05	1	102.00	2	102.00	101.00	-1	366	-0.27%
2023/01/04	2.3	101.94	2	101.75	101.50	0.3	373	0.08%
2023/01/03	0.1	100.00	0	0.00	100.00	0.1	376	0.03%
2022/12/28	1.2	100.70	5	100.00	99.90	-3.9	382	-1.01%
2022/12/26	2	103.00	2	103.25	103.50	0	387	0.00%
2022/12/23	2	101.50	2	99.80	101.50	0	388	0.00%
2022/12/22	2	102.50	2	101.50	101.50	0	392	0.00%
2022/12/21	1	101.50	1	100.50	99.40	0	399	0.00%
2022/12/20	1.1	101.57	0	0.00	100.00	1.1	402	0.26%
2022/12/19	6	106.08	2	107.00	105.00	4	401	1.00%
2022/12/16	3.4	111.66	1.3	113.04	107.00	2.1	413	0.51%
2022/12/15	0	0.00	0.2	116.00	114.00	-0.2	411	-0.05%
2022/12/14	4.1	113.23	1	113.00	113.00	3.1	418	0.74%
2022/12/13	8.2	112.95	5	116.40	112.50	3.2	425	0.75%
2022/12/12	5.1	120.03	11	121.82	116.50	-5.9	460	-1.28%
2022/12/09	29	120.69	22	119.98	121.00	7	445	1.57%
2022/12/08	0	0.00	1	118.00	112.00	-1	408	-0.24%
2022/12/07	5	116.20	2.2	114.99	116.50	2.8	402	0.69%
2022/12/06	6	116.00	1	114.50	112.00	5	400	1.25%
2022/12/02	0	0.00	6	118.08	115.00	-6	404	-1.48%
2022/11/29	0	0.00	3	110.17	111.00	-3	397	-0.76%
2022/11/25	1.3	108.61	0	0.00	108.50	1.3	404	0.32%
2022/11/24	1	108.50	0	0.00	109.00	1	407	0.25%
2022/11/23	0.2	108.00	1	108.00	108.00	-0.8	416	-0.20%
2022/11/21	1	106.00	0	0.00	108.00	1	425	0.23%
2022/11/18	2.1	107.07	1	107.50	108.00	1.1	429	0.24%
2022/11/17	0	0.00	1.8	110.73	111.50	-1.8	437	-0.42%
2022/11/16	1	108.50	0	0.00	108.50	1	442	0.23%
2022/11/15	1	108.50	3	109.67	110.50	-2	450	-0.44%
2022/11/14	1.2	105.18	0	0.00	107.00	1.2	476	0.25%
2022/11/11	0.1	105.00	1	104.50	104.50	-0.9	492	-0.19%
2022/11/10	1	103.00	0	0.00	101.50	1	495	0.20%
2022/11/09	0	0.00	2	104.50	103.50	-2	508	-0.39%
2022/11/08	2	103.25	0	0.00	102.00	2	516	0.39%
2022/11/07	1	100.50	0	0.00	102.00	1	515	0.19%
2022/11/04	0	0.00	1	101.00	100.00	-1	507	-0.20%
2022/11/03	1	99.81	1	100.00	100.00	0	509	0.01%
2022/11/02	0	0.00	1	99.40	100.00	-1	515	-0.19%
2022/11/01	0.1	98.00	0	0.00	97.60	0.1	521	0.02%
2022/10/31	1	96.70	0	0.00	96.00	1	521	0.19%
2022/10/28	0.2	96.50	0	0.00	95.00	0.2	523	0.03%
2022/10/26	1	95.00	0	0.00	95.00	1	524	0.19%
2022/10/25	1	95.70	1	95.50	95.50	0	527	0.00%
2022/10/21	0	0.00	2	99.60	98.80	-2	528	-0.38%
2022/10/20	1	101.50	0	0.00	101.50	1	529	0.19%
2022/10/18	1	102.50	1.3	105.50	105.50	-0.3	534	-0.06%
2022/10/14	0	0.00	0.1	104.00	102.50	-0.1	531	-0.02%
2022/10/13	1.5	105.25	7.4	100.00	98.00	-6	529	-1.13%
2022/10/12	0	0.00	1	108.00	105.50	-1	523	-0.19%
2022/10/11	0	0.00	2.1	111.14	113.00	-2.1	517	-0.41%
2022/10/07	1	113.00	2	114.00	114.00	-1	518	-0.19%
2022/10/06	1	113.00	0	0.00	114.00	1	521	0.19%
2022/10/05	0	0.00	1	116.50	113.50	-1	525	-0.19%
2022/10/04	0	0.00	1	112.50	114.00	-1	528	-0.19%
2022/10/03	1	109.50	0	0.00	108.00	1	531	0.19%
2022/09/30	0	0.00	3	110.00	111.50	-3	531	-0.56%
2022/09/29	2	106.75	2	106.50	108.00	0	533	0.00%
2022/09/28	7.2	111.30	5	111.60	105.00	2.2	535	0.41%
2022/09/27	3	112.67	1	113.50	115.00	2	533	0.37%
2022/09/26	4	112.38	8.4	113.19	111.00	-4.4	531	-0.83%
2022/09/23	6.4	117.50	16.1	115.85	116.00	-9.7	538	-1.79%
2022/09/22	4.4	123.34	5.1	122.30	122.00	-0.8	527	-0.14%
2022/09/21	1.7	130.14	16	131.81	128.50	-14.3	522	-2.73%
2022/09/20	1.1	133.97	1	134.00	133.00	0.1	520	0.01%
2022/09/19	7.4	134.63	51	134.09	133.00	-43.6	518	-8.42%
2022/09/16	1	134.50	7	143.93	147.50	-6	478	-1.25%
2022/09/15	0	0.00	1	136.00	135.00	-1	464	-0.22%
2022/09/14	1	132.00	0	0.00	134.50	1	478	0.21%
2022/09/13	2	134.25	0	0.00	133.00	2	476	0.42%
2022/09/07	0.4	129.23	0	0.00	128.50	0.4	472	0.07%
2022/09/06	7.3	130.05	4	130.25	130.00	3.3	472	0.70%
2022/09/05	1.2	135.50	5	134.70	132.50	-3.8	470	-0.81%
2022/09/02	10.3	139.20	5.8	138.90	138.00	4.5	466	0.95%
2022/09/01	1	143.00	2.2	139.62	139.50	-1.2	464	-0.26%
2022/08/31	6	143.00	0	0.00	143.50	6	459	1.31%
2022/08/30	1	144.50	11	144.09	142.50	-10	456	-2.19%
2022/08/29	11.1	142.71	0.7	143.32	141.50	10.4	448	2.31%
2022/08/26	6	143.42	0	0.00	144.00	6	443	1.35%
2022/08/25	4.2	142.69	3	142.50	143.00	1.2	440	0.26%
2022/08/24	8.5	142.04	1	141.50	141.00	7.5	438	1.71%
2022/08/23	1	147.49	0.1	147.50	147.00	0.9	427	0.22%
2022/08/22	2.1	151.10	2	149.75	148.00	0.1	422	0.02%
2022/08/19	7.3	155.93	2	153.50	152.50	5.3	409	1.30%
2022/08/18	1.1	163.77	10	166.55	169.50	-8.9	376	-2.36%
2022/08/17	1	163.00	0	0.00	160.00	1	360	0.28%
2022/08/16	3	162.00	4	162.63	159.50	-1	353	-0.28%
2022/08/15	3	156.00	6	155.75	157.00	-3	343	-0.87%
2022/08/12	6	151.83	4	151.38	152.50	2	338	0.59%
2022/08/11	1	151.00	2	152.50	153.00	-1	336	-0.30%
2022/08/10	2.2	150.92	0	0.00	151.00	2.2	334	0.65%
2022/08/09	1	152.50	0	0.00	154.00	1	338	0.30%
2022/08/08	1	149.00	12	146.33	151.00	-11	331	-3.32%
2022/08/04	0	0.00	3.1	141.31	142.00	-3.1	328	-0.93%
2022/08/03	1	140.50	0	0.00	140.50	1	326	0.31%
2022/08/02	6	142.17	0	0.00	142.50	6	330	1.81%
2022/08/01	12	146.63	2	145.25	145.50	10	338	2.95%
2022/07/29	1	142.50	3	144.00	148.50	-2	338	-0.59%
2022/07/28	1	141.00	0	0.00	140.00	1	338	0.30%
2022/07/27	3	138.67	2	139.50	139.50	1	336	0.30%
2022/07/26	2	139.25	2	139.25	138.50	0	337	0.00%
2022/07/25	1	147.50	1	146.00	144.50	0	336	0.00%
2022/07/22	2	151.00	1	152.50	148.00	1	336	0.30%
2022/07/15	0	0.00	2	148.75	148.50	-2	344	-0.58%
2022/07/14	2	146.25	1	148.50	148.00	1	344	0.29%
2022/07/13	6	145.00	7	142.71	143.50	-1	342	-0.29%
2022/07/12	1	140.50	0	0.00	137.50	1	338	0.30%
2022/07/11	0	0.00	13	144.81	148.50	-13	332	-3.90%
2022/07/08	1	142.50	4	141.88	141.50	-3	326	-0.92%
2022/07/07	12	134.71	6	136.83	138.50	6	324	1.85%
2022/07/06	11	138.86	2	141.75	137.00	9	321	2.80%
2022/07/05	1	146.00	1	145.50	145.50	0	320	0.00%
2022/07/04	0.3	143.00	0	0.00	141.50	0.3	314	0.08%
2022/07/01	9.1	155.13	5	152.60	143.00	4.1	316	1.30%
2022/06/30	5	155.00	1	153.48	154.50	4	306	1.30%
2022/06/29	5	155.40	4	157.00	154.00	1	299	0.33%
2022/06/28	6	153.17	7	152.57	152.50	-1	291	-0.34%
2022/06/27	2	151.25	3	153.17	153.00	-1	288	-0.35%
2022/06/24	2	145.50	3	145.83	148.00	-1	286	-0.35%
2022/06/23	2	139.75	5	141.40	142.00	-3	283	-1.06%
2022/06/22	19	145.42	23.1	146.52	140.00	-4.1	281	-1.45%
2022/06/21	1	137.50	0	0.00	141.50	1	267	0.37%
2022/06/20	0.3	137.00	0	0.00	135.50	0.3	269	0.09%
2022/06/17	1	136.50	1	138.00	142.50	0	271	0.00%
2022/06/16	2	141.75	0	0.00	138.00	2	276	0.72%
2022/06/15	0	0.00	2	147.00	147.00	-2	286	-0.70%
2022/06/14	1.3	140.70	2	142.25	142.50	-0.8	291	-0.26%
2022/06/13	0.3	145.50	0	0.00	144.00	0.3	302	0.08%
2022/06/10	2	151.75	0	0.00	151.50	2	308	0.65%
2022/06/09	1	151.50	3	155.00	155.50	-2	309	-0.65%
2022/06/07	3	152.50	2	153.00	153.00	1	319	0.31%
2022/06/02	4	151.13	1	150.50	150.00	3	347	0.86%
2022/06/01	3	151.83	2	152.25	151.50	1	353	0.28%
2022/05/31	1	147.50	1	149.50	148.00	0	360	0.00%
2022/05/30	0	0.00	7	147.57	148.50	-7	382	-1.83%
2022/05/27	0	0.00	1	145.00	144.50	-1	387	-0.26%
2022/05/26	2	144.25	1	145.00	144.50	1	389	0.26%
2022/05/25	0	0.00	4	144.00	144.50	-4	393	-1.02%
2022/05/24	1	140.50	0	0.00	139.00	1	398	0.25%
2022/05/23	3	143.00	2	143.50	143.50	1	399	0.25%
2022/05/20	1	143.50	7	146.14	146.00	-6	400	-1.50%
2022/05/19	1	141.00	2	139.00	143.00	-1	398	-0.25%
2022/05/18	3	142.67	0	0.00	142.50	3	399	0.75%
2022/05/17	1	142.50	2	142.00	143.00	-1	402	-0.25%
2022/05/13	0	0.00	1	136.50	138.00	-1	400	-0.25%
2022/05/11	1	137.00	0	0.00	137.00	1	399	0.25%
2022/05/10	1	139.00	0	0.00	139.00	1	400	0.25%
2022/05/09	3.2	136.00	2	134.00	132.00	1.2	395	0.30%
2022/05/06	5	142.20	1	142.00	142.00	4	387	1.03%
2022/05/05	1.1	150.00	2	150.50	149.50	-1	385	-0.25%
2022/05/03	1	143.00	0	0.00	147.50	1	393	0.25%
2022/04/29	1	145.50	1	147.00	146.50	0	394	0.00%
2022/04/27	1.1	146.45	0	0.00	147.00	1.1	405	0.27%
2022/04/25	0.1	166.00	1	162.00	158.00	-0.9	407	-0.22%
2022/04/21	1.1	170.46	0	0.00	169.50	1.1	421	0.26%
2022/04/20	0.1	172.00	3	169.33	171.50	-2.9	431	-0.67%
2022/04/14	0.1	172.00	0	0.00	170.50	0.1	470	0.01%
2022/04/11	0	0.00	1	171.00	171.00	-1	554	-0.19%
2022/04/07	13	180.73	2	177.50	175.00	11	572	1.92%
2022/04/06	0	0.00	2	186.50	185.50	-2	592	-0.34%
2022/04/01	1	183.00	0	0.00	183.00	1	602	0.17%
2022/03/31	6	188.59	3	187.83	185.00	3	613	0.49%
2022/03/30	1.1	188.00	0	0.00	189.00	1.1	661	0.17%
2022/03/29	0	0.00	2.3	185.13	188.00	-2.3	684	-0.34%
2022/03/28	0	0.00	0.1	180.50	181.50	-0.1	699	-0.01%
2022/03/25	2	183.25	2	181.25	181.00	0	711	0.00%
2022/03/24	2	185.50	2	185.75	185.50	0	762	0.00%
2022/03/23	10	184.00	2	186.25	184.00	8	787	1.02%
2022/03/22	2	185.25	0	0.00	186.00	2	803	0.25%
2022/03/21	4	187.75	7	187.21	186.00	-3	804	-0.37%
2022/03/18	5	184.10	4	186.50	187.00	1	811	0.12%
2022/03/17	1	180.00	1.2	180.87	180.00	-0.2	818	-0.02%
2022/03/16	5	181.50	5	179.00	179.50	0	845	0.00%
2022/03/15	1	178.00	1	175.50	174.50	0	854	0.00%
2022/03/14	11	178.14	2	178.50	178.00	9	852	1.06%
2022/03/11	1.2	177.00	1	178.50	178.00	0.2	853	0.02%
2022/03/10	5	178.10	7	178.21	177.00	-2	856	-0.23%
2022/03/09	4.1	172.56	5	173.90	178.00	-1	877	-0.11%
2022/03/08	4	170.50	4	172.88	168.00	0	865	0.00%
2022/03/07	0.2	170.00	8	170.81	172.00	-7.9	855	-0.92%
2022/03/04	4	179.25	1.3	179.25	177.00	2.7	851	0.32%
2022/03/03	2	178.50	3	181.17	183.00	-1	847	-0.12%
2022/03/02	0	0.00	2	175.75	176.00	-2	829	-0.24%
2022/03/01	0	0.00	2	172.00	173.00	-2	828	-0.24%
2022/02/25	3.1	169.84	0.1	169.50	169.00	3	836	0.36%
2022/02/24	1	171.50	3	173.00	170.00	-2	841	-0.24%
2022/02/23	1.1	174.98	1	175.00	175.00	0.1	843	0.01%
2022/02/22	3.1	173.03	4	173.13	171.00	-0.9	849	-0.11%
2022/02/21	0	0.00	3	176.67	176.00	-3	854	-0.35%
2022/02/18	1	175.50	0	0.00	176.00	1	860	0.12%
2022/02/17	0.2	177.25	0.2	176.50	176.00	0	868	0.00%
2022/02/16	1.3	179.15	2	178.00	178.50	-0.7	875	-0.08%
2022/02/15	3	177.66	0	0.00	177.50	3	899	0.33%
2022/02/14	0.1	178.00	0	178.50	178.00	0.1	919	0.01%
2022/02/11	1	183.00	0	0.00	183.00	1	927	0.11%
2022/02/10	1.1	182.10	0	0.00	183.50	1.1	943	0.11%
2022/02/09	0	182.00	0	0.00	183.50	0	949	0.00%
2022/02/08	0.1	182.50	1	182.00	183.00	-0.9	959	-0.09%
2022/02/07	0	0.00	1	181.00	179.00	-1	970	-0.10%
2022/01/26	1.1	178.55	2	177.00	178.50	-1	988	-0.10%
2022/01/25	3.1	179.82	13	178.04	177.00	-9.9	1,011	-0.98%
2022/01/24	13	187.85	1	184.50	184.00	12	1,053	1.14%
2022/01/21	2.1	189.27	2	186.75	186.00	0.1	1,074	0.01%
2022/01/20	5	190.50	9	191.44	190.00	-4	1,093	-0.37%
2022/01/19	4	190.88	4	192.50	190.00	0	1,115	0.00%
2022/01/18	8.1	193.01	7	192.71	192.50	1.1	1,132	0.09%
2022/01/17	9	196.17	2	195.50	195.50	7	1,163	0.60%
2022/01/14	4	199.00	0.5	197.00	198.00	3.6	1,182	0.30%
2022/01/13	2	198.50	2.2	199.45	197.50	-0.2	1,226	-0.02%
2022/01/12	2	195.46	3	197.17	200.50	-1	1,241	-0.08%
2022/01/11	7.1	200.00	2.1	200.45	197.00	5	1,252	0.40%
2022/01/10	3	197.83	4	199.25	199.00	-1	1,263	-0.08%
2022/01/07	8.1	198.23	32.7	196.45	195.50	-24.6	1,268	-1.94%
2022/01/06	7.1	205.99	5.5	205.67	203.50	1.6	1,268	0.13%
2022/01/05	15.4	210.06	27.1	215.97	210.00	-11.7	1,286	-0.91%
2022/01/04	10.1	210.51	25	212.18	213.00	-14.9	1,270	-1.17%
2022/01/03	6	206.83	5.2	207.90	207.00	0.8	1,275	0.06%
2021/12/30	8	206.75	8.4	208.24	209.00	-0.4	1,290	-0.03%
2021/12/29	8.1	206.50	13.3	207.22	206.50	-5.2	1,327	-0.39%
2021/12/28	3.2	204.17	8.2	204.61	202.00	-5	1,342	-0.38%
2021/12/27	2.3	205.10	3	205.33	207.00	-0.8	1,435	-0.05%
2021/12/24	15.2	206.99	12.6	206.22	205.00	2.7	1,626	0.16%
2021/12/23	4	200.88	6.1	204.57	205.00	-2.1	1,625	-0.13%
2021/12/22	13	197.50	8	195.44	198.00	5	1,669	0.30%
2021/12/21	7	192.43	7	191.36	189.00	0	1,690	0.00%
2021/12/20	31	199.81	35.1	199.33	192.50	-4.1	1,679	-0.24%
2021/12/17	12.1	191.29	13.4	192.97	190.00	-1.3	1,629	-0.08%
2021/12/16	7.1	189.65	9.7	189.61	188.00	-2.6	1,604	-0.16%
2021/12/15	1	184.50	5	184.50	185.00	-4	1,589	-0.25%
2021/12/14	8	186.75	24	186.92	184.00	-16	1,590	-1.01%
2021/12/13	21	187.55	5	186.50	186.00	16	1,583	1.01%
2021/12/10	32	186.81	47	187.53	187.50	-15	1,587	-0.94%
2021/12/09	15	183.50	6	185.67	181.50	9	1,555	0.58%
2021/12/08	0.1	179.50	3	179.50	179.50	-2.9	1,543	-0.19%
2021/12/07	4.1	181.27	1	181.00	180.00	3.1	1,546	0.20%
2021/12/06	1	183.00	0	0.00	180.00	1	1,547	0.06%
2021/12/03	18	184.08	16	187.25	181.00	2	1,548	0.13%
2021/12/02	2.2	181.23	9	178.17	177.00	-6.9	1,528	-0.45%
2021/12/01	1	179.00	6	180.33	179.00	-5	1,534	-0.33%
2021/11/30	1.2	182.79	2	182.00	181.00	-0.8	1,541	-0.05%
2021/11/29	8.1	176.34	8	176.69	180.00	0.1	1,551	0.00%
2021/11/26	4.2	180.07	6	180.00	179.50	-1.8	1,555	-0.12%
2021/11/25	4	185.50	3	186.17	184.00	1	1,562	0.06%
2021/11/24	1	186.50	5	187.60	188.00	-4	1,611	-0.25%
2021/11/23	15	186.10	0	0.00	184.00	15	1,670	0.90%
2021/11/22	2	184.00	14	184.53	185.50	-12	1,667	-0.72%
2021/11/19	1	181.50	6	181.75	179.00	-5	1,678	-0.30%
2021/11/18	7	183.51	9	182.67	181.00	-2	1,684	-0.12%
2021/11/17	7	185.21	3	184.50	185.00	4	1,684	0.24%
2021/11/16	3	184.33	1	184.50	184.50	2	1,694	0.12%
2021/11/15	3.3	185.76	1.3	186.14	185.00	2	1,703	0.11%
2021/11/12	13.4	186.97	5.2	189.35	186.50	8.2	1,706	0.48%
2021/11/11	11	196.50	7	198.14	194.00	4	1,696	0.24%
2021/11/10	5	198.80	1	198.00	197.50	4	1,693	0.24%
2021/11/09	2	199.50	12.1	200.43	201.50	-10.1	1,699	-0.59%
2021/11/08	2	195.25	2.2	194.67	193.00	-0.2	1,691	-0.01%
2021/11/05	4	193.25	3	193.00	193.00	1	1,713	0.06%
2021/11/04	12.5	199.36	13.1	198.00	197.50	-0.7	1,723	-0.04%
2021/11/03	6.3	196.95	6.8	197.71	199.00	-0.5	1,734	-0.03%
2021/11/02	12.7	198.72	10.2	195.70	195.00	2.5	1,734	0.15%
2021/11/01	39	207.18	68.4	207.71	206.00	-29.4	1,747	-1.68%
2021/10/29	19.1	204.49	16.5	204.27	202.50	2.6	1,726	0.15%
2021/10/28	11.1	203.76	9.1	203.52	204.00	2	1,722	0.11%
2021/10/27	6.1	202.19	5.3	201.54	204.50	0.8	1,733	0.04%
2021/10/26	23.7	197.07	3.6	197.25	197.50	20.1	1,783	1.13%
2021/10/25	26.8	196.62	14	197.29	200.00	12.8	1,913	0.67%
2021/10/22	20.1	190.03	5	190.10	192.00	15.1	1,977	0.76%
2021/10/21	29.1	190.78	17	190.18	192.00	12.1	2,095	0.58%
2021/10/20	17.1	184.32	11	184.23	183.50	6.1	2,094	0.29%
2021/10/19	20.4	181.87	5.2	180.98	181.00	15.2	2,093	0.73%
2021/10/18	8.1	179.74	8	181.38	182.50	0.1	2,086	0.00%
2021/10/15	1	174.00	1	176.00	178.50	0	2,098	0.00%
2021/10/14	13	174.00	4	175.88	174.00	9	2,117	0.42%
2021/10/13	31	178.45	32	176.73	176.00	-1	2,155	-0.05%
2021/10/12	12	178.75	11	179.36	173.00	1	2,186	0.05%
2021/10/08	19	181.45	16	180.44	179.50	3	2,223	0.13%
2021/10/07	8	178.56	10	177.70	178.00	-2	2,209	-0.09%
2021/10/06	19	179.58	39	177.74	178.00	-20	2,208	-0.91%
2021/10/05	32.1	168.73	20.9	170.28	175.00	11.2	2,178	0.51%
2021/10/04	39.7	187.43	31	181.37	174.00	8.7	2,147	0.41%
2021/10/01	154.3	196.34	157.3	197.46	185.50	-3	2,045	-0.15%	大買/大賣/
2021/09/30	42	187.96	12.4	186.65	190.00	29.6	1,845	1.60%
2021/09/29	68	182.55	74	181.44	173.00	-6	1,802	-0.33%
2021/09/28	17	177.62	6	178.25	177.00	11	1,751	0.63%
2021/09/24	0	0.00	1	170.50	169.00	-1	1,722	-0.06%
2021/09/23	0.1	170.50	0	170.00	170.00	0.1	1,742	0.00%
2021/09/22	0.1	170.89	0	172.00	170.50	0.1	1,752	0.01%
2021/09/17	3	174.00	1	175.50	173.50	2	1,756	0.11%
2021/09/16	3	176.67	1	173.50	175.00	2	1,776	0.11%
2021/09/15	13	178.27	8	178.38	174.50	5	1,782	0.28%
2021/09/14	2	175.25	1	174.50	173.00	1	1,800	0.06%
2021/09/13	6	178.67	5	177.60	175.00	1	1,815	0.06%
2021/09/10	3	173.67	1	177.00	177.50	2	1,831	0.11%
2021/09/08	0	0.00	4	170.00	170.00	-4	1,943	-0.21%
2021/09/07	1	176.00	6	171.50	175.00	-5	1,944	-0.26%
2021/09/06	2.1	179.93	2	178.73	175.50	0	1,944	0.00%
2021/09/03	2.3	184.70	7	184.14	182.50	-4.8	1,939	-0.24%
2021/09/02	2.2	189.38	1	189.00	184.50	1.2	1,940	0.06%
2021/09/01	7	185.43	1	184.50	184.00	6	1,928	0.31%
2021/08/31	9	185.50	5	184.40	184.50	4	1,924	0.21%
2021/08/30	27.1	190.58	29	188.07	184.00	-1.9	1,919	-0.10%
2021/08/27	27.1	184.35	21.2	185.75	182.00	5.9	1,868	0.32%
2021/08/26	3	174.83	3	173.67	173.00	0	1,807	0.00%
2021/08/25	4	175.52	3	177.00	174.00	1	1,815	0.06%
2021/08/24	4	174.50	6	169.50	169.50	-2	1,808	-0.11%
2021/08/23	1	170.50	2	174.50	175.00	-1	1,801	-0.06%
2021/08/20	6	169.00	6	168.00	167.00	0	1,794	0.00%
2021/08/19	9.2	174.42	0	0.00	167.00	9.2	1,783	0.52%
2021/08/18	0	0.00	1	178.00	180.50	-1	1,771	-0.06%
2021/08/17	4	176.25	3.1	179.84	172.00	1	1,766	0.05%
2021/08/16	8	181.31	32	180.08	179.50	-24	1,755	-1.37%
2021/08/13	3	187.33	11	186.86	184.50	-8	1,748	-0.46%
2021/08/12	3	192.67	0	0.00	191.50	3	1,743	0.17%
2021/08/11	9.1	194.79	9	190.72	189.00	0.1	1,751	0.00%
2021/08/10	13	200.31	5.5	202.02	199.50	7.6	1,741	0.43%
2021/08/09	11	206.95	4	206.50	205.00	7	1,733	0.41%
2021/08/06	9	218.44	7	217.71	214.00	2	1,731	0.12%
2021/08/05	27	218.33	13.3	219.07	216.50	13.7	1,721	0.80%
2021/08/04	9	218.11	15	220.83	212.50	-6	1,699	-0.35%
2021/08/03	15.1	219.31	10.2	219.17	219.00	4.9	1,686	0.29%
2021/08/02	25	224.98	17	226.09	222.00	8	1,669	0.48%
2021/07/30	35.2	235.77	51	237.37	229.50	-15.8	1,639	-0.96%
2021/07/29	112.1	236.61	85.2	236.28	233.00	26.9	1,580	1.70%	大買/
2021/07/28	31	213.69	42.2	224.93	234.50	-11.2	1,429	-0.78%
2021/07/27	87.2	226.65	116.7	221.89	213.50	-29.6	1,344	-2.20%	大賣/
2021/07/26	38	212.67	31	215.45	221.00	7	1,209	0.58%
2021/07/23	3.2	197.53	10	197.85	201.00	-6.8	1,155	-0.59%
2021/07/22	9.1	201.60	2	199.75	196.00	7.1	1,136	0.62%
2021/07/21	17.1	209.62	14.1	207.25	201.00	3	1,125	0.26%
2021/07/20	1	205.37	4.2	203.24	206.00	-3.2	1,098	-0.29%
2021/07/19	42.2	204.67	21	206.29	202.00	21.2	1,080	1.96%
2021/07/16	29	200.86	24.3	203.74	203.50	4.7	1,040	0.45%
2021/07/15	26.4	193.69	28.3	194.97	194.50	-1.9	980	-0.19%
2021/07/14	2.1	178.07	4.2	181.61	185.00	-2.1	919	-0.23%
2021/07/13	19.2	185.07	9	185.06	182.00	10.2	908	1.12%
2021/07/12	6	190.17	8	191.88	192.00	-2	891	-0.22%
2021/07/09	4	185.75	2	184.50	183.50	2	878	0.23%
2021/07/08	2	185.50	0	0.00	184.50	2	904	0.22%
2021/07/07	1	184.50	2	183.50	183.00	-1	953	-0.10%
2021/07/06	5	186.10	0	0.00	184.00	5	958	0.52%
2021/07/05	5.4	187.88	8.2	187.97	187.00	-2.8	965	-0.29%
2021/07/02	1	179.00	3	180.17	182.50	-2	974	-0.21%
2021/07/01	7.2	181.14	11	181.14	180.00	-3.8	999	-0.38%
2021/06/30	19	189.68	15.2	188.09	186.00	3.8	996	0.38%
2021/06/29	9.1	186.39	6.2	185.02	182.50	3	979	0.31%
2021/06/28	9.2	184.28	4.1	184.40	182.50	5	972	0.52%
2021/06/25	10.2	190.39	25.4	191.07	186.00	-15.2	970	-1.57%
2021/06/24	12	187.74	13.2	187.16	189.00	-1.1	962	-0.12%
2021/06/23	50.2	189.79	34	188.12	186.00	16.2	963	1.68%
2021/06/22	4	187.63	9.3	185.11	185.00	-5.3	947	-0.56%
2021/06/21	15.1	184.92	14	185.64	183.00	1.1	944	0.12%
2021/06/18	11.4	186.82	8	185.06	187.00	3.4	938	0.36%
2021/06/17	15.1	187.97	85.2	186.58	188.00	-70.1	980	-7.14%
2021/06/16	1	176.00	3	176.00	176.00	-2	924	-0.22%
2021/06/15	1	160.50	1	161.00	160.00	0	956	0.00%
2021/06/11	2.1	157.70	1	155.50	155.00	1.1	979	0.11%
2021/06/08	0	0.00	3	155.50	156.00	-3	1,020	-0.29%
2021/06/07	3	151.83	0	0.00	150.50	3	1,028	0.29%
2021/06/03	3	158.17	4.1	158.32	158.00	-1.1	1,049	-0.10%
2021/06/02	6.1	162.48	2	159.50	156.50	4.1	1,054	0.39%
2021/06/01	1	163.00	0	0.00	165.00	1	1,051	0.10%
2021/05/31	1	155.50	3	153.83	155.00	-2	1,045	-0.19%
2021/05/28	21	153.19	1	151.50	151.50	20	1,054	1.90%
2021/05/27	8	151.50	2	150.75	152.50	6	1,063	0.56%
2021/05/26	10	149.95	1	148.00	151.50	9	1,075	0.84%
2021/05/25	11	150.06	11	149.77	146.50	0	1,087	0.00%
2021/05/24	3	145.83	2	146.00	147.00	1	1,134	0.09%
2021/05/21	1.1	142.18	2	145.00	145.00	-0.9	1,142	-0.08%
2021/05/20	1	144.00	2	146.00	138.00	-1	1,173	-0.09%
2021/05/19	6	143.42	6	141.58	144.00	0	1,216	0.00%
2021/05/18	2	140.50	2	133.00	141.50	0	1,212	0.00%
2021/05/17	2	130.25	0	0.00	130.00	2	1,209	0.17%
2021/05/14	5	153.10	3	150.00	144.00	2	1,213	0.16%
2021/05/13	5	142.90	2	141.00	144.50	3	1,210	0.25%
2021/05/12	1	136.00	1	145.00	141.00	0	1,266	0.00%
2021/05/11	2	154.25	1	154.50	147.50	1	1,300	0.08%
2021/05/10	0	0.00	71	165.01	161.50	-71	1,313	-5.40%
2021/05/07	1	165.00	2	166.50	164.50	-1	1,336	-0.07%
2021/05/06	8.3	166.27	278	163.96	160.00	-269.7	1,357	-19.87%	大賣/鉅額交易
2021/05/04	2.1	158.34	1	164.50	163.00	1.1	1,371	0.08%
2021/05/03	3	172.00	2	179.00	170.50	1	1,392	0.07%
2021/04/29	1	176.50	0	0.00	176.00	1	1,420	0.07%
2021/04/28	3	177.33	0	0.00	177.00	3	1,434	0.21%
2021/04/27	0	0.00	1	180.00	180.00	-1	1,455	-0.07%
2021/04/26	1	178.00	1	179.50	178.00	0	1,478	0.00%
2021/04/23	2.1	178.07	1	179.50	179.50	1.1	1,490	0.07%
2021/04/22	6	181.75	2	182.25	177.50	4	1,506	0.27%
2021/04/21	1	191.50	1	189.50	187.00	0	1,533	0.00%
2021/04/19	2.2	189.23	4	189.63	189.00	-1.8	1,602	-0.11%
2021/04/16	0	0.00	1	190.50	190.50	-1	1,685	-0.06%
2021/04/15	4	191.88	6	193.75	191.50	-2	1,760	-0.11%
2021/04/14	6.2	192.51	3	190.83	189.50	3.2	1,787	0.18%
2021/04/13	22	206.91	29	205.84	201.50	-7	1,773	-0.39%
2021/04/12	1	204.50	5	201.30	200.50	-4	1,731	-0.23%
2021/04/09	5.2	204.94	2	203.50	202.50	3.2	1,733	0.18%
2021/04/08	15	209.47	11	206.00	206.50	4	1,732	0.23%
2021/04/07	8.2	205.87	5	207.60	205.50	3.2	1,724	0.18%
2021/04/06	2	197.25	6	198.00	197.50	-4	1,731	-0.23%
2021/04/01	1	197.50	2	198.00	196.50	-1	1,734	-0.06%
2021/03/31	3	201.50	2	200.00	199.00	1	1,744	0.06%
2021/03/30	3	201.00	4	201.38	200.00	-1	1,802	-0.06%
2021/03/29	13	204.35	10	201.90	201.00	3	1,845	0.16%
2021/03/26	2	203.25	1	205.00	198.50	1	1,839	0.05%
2021/03/25	10	211.05	6	211.08	207.00	4	1,839	0.22%
2021/03/24	3	204.00	3	202.83	207.00	0	1,828	0.00%
2021/03/23	13	209.15	11	205.77	203.00	2	1,823	0.11%
2021/03/22	39	213.15	46	212.78	211.00	-7	1,822	-0.38%
2021/03/19	13	197.46	10.2	195.51	205.50	2.8	1,780	0.16%
2021/03/18	23	200.54	21.6	201.32	200.50	1.4	1,762	0.08%
2021/03/17	8	198.00	11	197.23	195.50	-3	1,750	-0.17%
2021/03/16	1.2	191.17	3	192.00	192.00	-1.8	1,741	-0.10%
2021/03/15	9	194.50	15	193.10	190.00	-6	1,753	-0.34%
2021/03/12	15	191.03	14	190.18	189.50	1	1,753	0.06%
2021/03/11	6	186.08	12	185.00	185.00	-6	1,766	-0.34%
2021/03/10	18	183.50	13	184.65	184.50	5	1,776	0.28%
2021/03/09	3	178.98	2	175.25	176.00	1	1,791	0.06%
2021/03/08	1	185.00	2	182.25	179.00	-1	1,807	-0.06%
2021/03/05	4.4	179.26	2	181.25	177.00	2.4	1,844	0.13%
2021/03/04	1.5	185.16	3	183.33	181.00	-1.5	1,895	-0.08%
2021/03/03	4	187.63	6	185.25	186.00	-2	1,946	-0.10%
2021/03/02	1.1	186.78	2	190.50	183.00	-0.9	2,133	-0.04%
2021/02/26	12	191.46	9	193.44	189.00	3	2,322	0.13%
2021/02/25	18	194.22	14	191.79	192.50	4	2,400	0.17%
2021/02/24	41.2	197.38	32	196.89	192.50	9.2	2,406	0.38%
2021/02/23	1	189.00	1.1	190.32	188.00	-0.1	2,409	0.00%
2021/02/22	2.3	188.78	8	189.63	190.00	-5.7	2,480	-0.23%
2021/02/19	9	184.50	10	183.80	188.50	-1	2,476	-0.04%
2021/02/18	3	174.67	1.1	170.23	174.00	1.9	2,545	0.07%
2021/02/17	3	170.00	3	172.33	173.50	0	2,576	0.00%
2021/02/05	2.1	169.29	2	171.25	168.50	0.1	2,625	0.00%
2021/02/04	5	173.70	5	172.50	171.00	0	2,712	0.00%
2021/02/03	41.2	182.16	43	181.00	178.50	-1.8	2,794	-0.06%
2021/02/02	15	173.17	8	172.38	173.50	7	2,825	0.25%
2021/02/01	8	178.75	8	176.69	182.00	0	2,865	0.00%
2021/01/29	11.3	187.10	5.2	187.40	180.50	6.1	3,005	0.20%
2021/01/28	5.1	192.83	14	193.14	192.50	-8.9	3,181	-0.28%
2021/01/27	4	206.00	4	205.63	203.50	0	3,245	0.00%
2021/01/26	8.1	210.86	0	0.00	207.50	8.1	3,304	0.25%
2021/01/25	5	219.20	9	219.28	215.00	-4	3,302	-0.12%
2021/01/22	15	217.50	17	216.29	213.50	-2	3,284	-0.06%
2021/01/21	4.1	213.21	4	212.25	211.00	0.1	3,259	0.00%
2021/01/20	10	218.10	8	215.06	210.50	2	3,262	0.06%
2021/01/19	16	222.41	15	222.17	219.50	1	3,257	0.03%
2021/01/18	10	213.90	9	212.49	213.50	1	3,254	0.03%
2021/01/15	11.1	221.02	14	223.35	219.50	-3	3,254	-0.09%
2021/01/14	16.1	231.68	17	231.38	225.50	-0.9	3,256	-0.03%
2021/01/13	11.1	225.62	13	225.42	228.50	-1.9	3,240	-0.06%
2021/01/12	27.1	224.50	17	223.85	222.00	10.1	3,223	0.31%
2021/01/11	17	228.21	39.2	223.81	228.00	-22.2	3,312	-0.67%
2021/01/08	41	219.87	29.1	216.66	211.50	11.9	3,525	0.34%
2021/01/07	2	211.00	9.1	213.71	217.50	-7.1	3,674	-0.19%
2021/01/06	8.6	204.09	6	202.17	198.00	2.6	3,735	0.07%
2021/01/05	1.1	207.23	1	206.49	206.00	0.1	3,859	0.00%
2021/01/04	3	205.83	5	205.20	204.00	-2	3,991	-0.05%
2020/12/31	7.4	208.98	8	204.94	204.00	-0.6	4,038	-0.01%
2020/12/30	16.1	208.80	16	207.00	207.50	0.1	4,150	0.00%
2020/12/29	19	207.50	15	208.03	204.00	4	4,206	0.10%
2020/12/28	1.2	202.75	0	0.00	200.00	1.2	4,237	0.03%
2020/12/25	4.2	201.30	7	202.29	199.50	-2.8	4,366	-0.06%
2020/12/24	19	203.55	23.1	203.92	201.50	-4.1	4,371	-0.09%
2020/12/23	27	196.98	23	199.98	198.00	4	4,343	0.09%
2020/12/22	2	193.50	3	193.00	186.50	-1	4,381	-0.02%
2020/12/21	0.1	192.00	1	190.50	191.00	-0.9	4,522	-0.02%
2020/12/18	1	194.00	3	194.67	194.00	-2	4,577	-0.04%
2020/12/17	6	191.42	5	190.70	190.00	1	4,571	0.02%
2020/12/16	8	196.13	11	193.59	192.00	-3	4,566	-0.07%
2020/12/15	13	197.46	14	193.11	191.50	-1	4,559	-0.02%
2020/12/14	9	194.72	8	195.88	197.00	1	4,540	0.02%
2020/12/11	10.2	195.50	5	191.20	190.50	5.2	4,530	0.11%
2020/12/10	9	199.78	9	198.39	196.00	0	4,523	0.00%
2020/12/09	6	205.92	12	207.42	204.00	-6	4,521	-0.13%
2020/12/08	12	207.33	8	208.00	207.50	4	4,522	0.09%
2020/12/07	8	199.88	35	199.74	203.50	-27	4,532	-0.60%
2020/12/04	7.1	206.64	5.2	206.90	202.00	1.9	4,537	0.04%
2020/12/03	34	212.00	26	210.73	208.00	8	4,602	0.17%
2020/12/02	4	207.00	6	207.67	208.00	-2	4,642	-0.04%
2020/12/01	27	210.13	20.1	208.93	208.00	6.9	4,754	0.14%
2020/11/30	16	218.09	39	218.36	216.50	-23	4,837	-0.48%
2020/11/27	42	212.70	41	212.72	211.50	1	4,873	0.02%
2020/11/26	137	219.62	185.1	217.97	210.00	-48.1	4,827	-1.00%	大買/大賣/
2020/11/25	147	206.84	178.1	206.82	215.50	-31.1	4,649	-0.67%	大買/大賣/
2020/11/24	156	195.23	66	195.92	196.00	90	4,465	2.02%	大買/
2020/11/23	15	191.57	22	190.09	189.50	-7	4,375	-0.16%
2020/11/20	43.2	192.72	39	191.85	189.50	4.2	4,360	0.10%
2020/11/19	64	191.58	65	190.95	188.50	-1	4,318	-0.02%
2020/11/18	30	185.13	49	185.95	186.00	-19	4,239	-0.45%
2020/11/17	74.1	190.54	95	189.65	184.00	-20.9	4,205	-0.50%
2020/11/16	12	182.63	11	181.64	182.00	1	4,104	0.02%
2020/11/13	14	177.36	15	178.73	180.50	-1	4,085	-0.02%
2020/11/12	48	173.85	52	172.31	181.00	-4	4,047	-0.10%
2020/11/11	80	183.68	60.1	179.88	174.50	19.9	3,969	0.50%
2020/11/10	90.1	191.04	63	190.80	188.00	27.1	3,906	0.69%
2020/11/09	57	193.38	76.1	191.26	188.50	-19.1	3,835	-0.50%
2020/11/06	156.1	198.41	125.2	197.52	194.00	30.9	3,813	0.81%	大買/大賣/
2020/11/05	129.4	191.15	156	193.05	199.00	-26.7	3,688	-0.72%	大買/大賣/
2020/11/04	63	185.27	54	184.22	181.00	9	3,579	0.25%
2020/11/03	29	187.31	23	184.22	180.00	6	3,501	0.17%
2020/11/02	1	175.00	21	176.40	178.00	-20	3,450	-0.58%
2020/10/30	3	182.98	13	179.23	177.50	-10	3,437	-0.29%
2020/10/29	0	0.00	4	182.38	183.00	-4	3,422	-0.12%
2020/10/28	3	185.17	5	187.30	183.50	-2	3,414	-0.06%
2020/10/27	7	187.07	1	187.00	184.00	6	3,405	0.18%
2020/10/26	11	186.91	5	184.50	188.00	6	3,421	0.18%
2020/10/23	5	182.40	15	180.30	180.50	-10	3,414	-0.29%
2020/10/22	12	176.08	10.1	175.56	177.00	2	3,404	0.06%
2020/10/21	5	187.80	8	182.00	182.00	-3	3,384	-0.09%
2020/10/20	3	188.33	7	187.07	190.00	-4	3,371	-0.12%
2020/10/19	54	187.98	54	188.02	191.00	0	3,358	0.00%
2020/10/16	223	190.38	198	189.27	187.50	25	3,229	0.77%	大買/大賣/
2020/10/15	148	186.17	139	184.71	188.00	9	2,935	0.31%	大買/大賣/
2020/10/14	69	165.70	70	165.79	171.00	-1	2,712	-0.04%
2020/10/13	174	151.68	138	151.35	155.50	36	2,632	1.37%	大買/大賣/
2020/10/12	87	148.51	110	148.45	152.50	-23	2,511	-0.92%	大賣/
2020/10/08	40	140.69	44	142.10	139.00	-4	2,415	-0.17%
2020/10/07	43	140.44	60	142.33	141.00	-17	2,424	-0.70%
2020/10/06	82	139.29	61	138.79	136.00	21	2,314	0.91%
2020/10/05	38	135.14	31	136.19	134.50	7	2,270	0.31%
2020/09/30	100	139.86	86	139.36	138.50	14	2,270	0.62%
2020/09/29	10	134.10	10	133.00	130.00	0	2,160	0.00%
2020/09/28	13	134.65	12	134.54	131.00	1	2,148	0.05%
2020/09/25	48	142.75	60	140.12	132.50	-12	2,128	-0.56%
2020/09/24	60	145.56	33	145.41	142.00	27	2,046	1.32%
2020/09/23	44	135.50	29	137.40	140.50	15	1,904	0.79%
2020/09/22	9	125.06	2	126.00	128.00	7	1,862	0.38%
2020/09/21	1	127.00	1	125.00	125.00	0	1,853	0.00%
2020/09/18	3	127.83	2	128.75	127.00	1	1,854	0.05%
2020/09/17	0	0.00	0	128.00	127.50	0	1,844	0.00%
2020/09/16	4	125.00	4	126.13	126.50	0	1,838	0.00%
2020/09/15	4	127.75	0	0.00	124.50	4	1,826	0.22%
2020/09/14	6	123.67	9	123.67	128.00	-3	1,819	-0.16%
2020/09/11	18	126.89	24	126.40	126.00	-6	1,804	-0.33%
2020/09/10	17	132.32	16	131.75	129.00	1	1,782	0.06%
2020/09/09	18	133.58	13	132.38	131.50	5	1,750	0.29%
2020/09/08	81	134.81	82	136.02	133.50	-1	1,709	-0.06%
2020/09/07	77	133.28	80	134.55	133.00	-3	1,622	-0.18%
2020/09/04	124	133.66	135.2	133.60	129.50	-11.1	1,550	-0.72%	大買/大賣/
2020/09/03	106	131.80	95	131.05	128.50	11	1,417	0.78%	大買/
2020/09/02	29	119.83	38	120.91	124.00	-9	1,292	-0.70%
2020/09/01	2	110.50	1	110.50	113.00	1	1,203	0.08%
2020/08/31	9	112.61	5	112.20	112.00	4	1,207	0.33%
2020/08/28	0	0.00	2	107.50	107.50	-2	1,187	-0.17%
2020/08/27	5	106.70	2	108.00	104.50	3	1,174	0.26%
2020/08/26	2	106.00	1	107.00	107.00	1	1,175	0.09%
2020/08/25	1	106.00	7	106.43	107.00	-6	1,168	-0.51%
2020/08/24	3	102.50	2	103.00	103.00	1	1,153	0.09%
2020/08/21	2	101.75	4	103.38	102.00	-2	1,152	-0.17%
2020/08/20	9	103.39	17	103.95	101.00	-8	1,149	-0.70%
2020/08/19	14	112.29	8	111.69	109.00	6	1,137	0.53%
2020/08/18	12	115.58	11	115.82	115.00	1	1,130	0.09%
2020/08/17	17	115.85	14	116.82	114.00	3	1,112	0.27%
2020/08/14	17	114.35	16	114.34	116.50	1	1,092	0.09%
2020/08/13	7	116.79	14	116.29	116.50	-7	1,058	-0.66%
2020/08/12	30	117.70	27	117.02	117.00	3	1,033	0.29%
2020/08/11	19	114.16	9	114.67	111.00	10	963	1.04%
2020/08/10	21	116.10	24	115.92	118.00	-3	922	-0.33%
2020/08/07	8.1	106.20	8	106.38	107.50	0.1	831	0.01%
2020/08/06	12	109.71	7	108.86	106.00	5	819	0.61%
2020/08/05	0	0.00	1	104.50	103.00	-1	796	-0.13%
2020/08/04	2	102.25	0	0.00	103.00	2	797	0.25%
2020/08/03	4	102.00	5	102.60	102.00	-1	807	-0.12%
2020/07/31	0	0.00	4	104.75	102.00	-4	820	-0.49%
2020/07/30	14	103.11	9	103.50	101.50	5	815	0.61%
2020/07/29	9	99.02	13	100.81	103.00	-4	790	-0.51%
2020/07/28	6	95.50	7	94.07	94.00	-1	772	-0.13%
2020/07/27	10	99.61	5	100.12	97.10	5	769	0.65%
2020/07/24	3	107.67	3	109.00	105.00	0	762	0.00%
2020/07/23	2	107.50	1	106.00	106.00	1	760	0.13%
2020/07/22	1	110.50	4	109.50	109.50	-3	757	-0.40%
2020/07/21	4	106.63	2	107.75	106.50	2	750	0.27%
2020/07/20	3	106.50	4	107.00	106.00	-1	745	-0.13%
2020/07/17	9	110.67	5	111.30	110.00	4	736	0.54%
2020/07/16	22	112.18	28	110.95	114.50	-6	723	-0.83%
2020/07/15	25	112.92	16	115.84	110.00	9	703	1.28%
2020/07/14	19	116.58	30	115.68	114.50	-11	669	-1.64%
2020/07/13	12	107.13	5	108.90	109.50	7	603	1.16%
2020/07/10	19	113.74	23.2	110.89	108.00	-4.2	597	-0.70%
2020/07/09	26	112.75	58	112.32	115.50	-32	564	-5.67%
2020/07/08	25	102.98	17	101.75	105.00	8	498	1.60%
2020/07/07	0	0.00	8	97.14	95.70	-8	469	-1.70%
2020/07/06	22	97.64	6	97.90	97.80	16	465	3.43%
2020/07/03	11.1	95.60	11	94.29	94.90	0.1	455	0.02%
2020/07/02	17	96.06	15	96.08	95.90	2	451	0.44%
2020/07/01	25.1	94.63	22	95.51	95.50	3.1	439	0.70%
2020/06/30	3	89.83	0	0.00	90.00	3	416	0.72%
2020/06/29	5	88.48	2	88.90	88.10	3	415	0.72%
2020/06/24	3	90.07	1	90.00	90.20	2	411	0.49%
2020/06/23	1	90.50	1	90.60	90.50	0	413	0.00%
2020/06/22	1	91.00	12	91.42	90.90	-11	415	-2.64%
2020/06/19	15	93.15	6	91.92	92.70	9	420	2.14%
2020/06/18	4	92.20	1	92.10	90.80	3	410	0.73%
2020/06/17	1	90.20	19	89.84	91.20	-18	407	-4.42%
2020/06/16	5	89.12	1	89.00	89.60	4	412	0.97%
2020/06/15	13	89.90	6	88.90	88.90	7	417	1.68%
2020/06/12	3	88.60	8	88.61	89.50	-5	421	-1.19%
2020/06/11	5	91.42	14	91.87	91.40	-9	427	-2.11%
2020/06/10	13	91.84	8	91.68	91.60	5	430	1.16%
2020/06/09	6	92.63	15	92.31	91.60	-9	435	-2.07%
2020/06/08	6	93.88	8	92.56	92.30	-2	437	-0.46%
2020/06/05	27	92.36	2	90.90	91.70	25	431	5.80%
2020/06/04	4	89.60	0	0.00	89.70	4	420	0.95%
2020/06/02	0.1	89.90	2	89.20	88.20	-1.9	421	-0.44%
2020/06/01	1	87.10	0	0.00	87.60	1	421	0.24%
2020/05/29	1	86.10	1	85.80	85.80	0	420	0.00%
2020/05/27	4	86.00	4	85.35	85.60	0	420	0.00%
2020/05/26	8	87.41	12	87.26	86.00	-4	425	-0.94%
2020/05/25	27	85.19	23	84.27	85.50	4	420	0.95%
2020/05/22	4	88.78	6	88.10	87.50	-2	407	-0.49%
2020/05/21	11.1	93.40	3	92.53	90.80	8.1	406	1.99%
2020/05/20	1	90.60	3	91.23	92.00	-2	407	-0.49%
2020/05/19	2	90.35	1	89.50	90.70	1	414	0.24%
2020/05/18	4	89.88	1	90.30	88.30	3	422	0.71%
2020/05/15	1	92.20	9	91.71	91.10	-8	432	-1.85%
2020/05/14	5	94.78	4	96.30	92.80	1	473	0.21%
2020/05/13	1	96.20	7	95.34	96.80	-6	473	-1.27%
2020/05/12	1	95.20	6	95.35	95.80	-5	481	-1.04%
2020/05/11	6	99.37	2	98.85	97.20	4	482	0.83%
2020/05/08	5	98.40	0	0.00	97.80	5	482	1.04%
2020/05/07	8	97.91	7	96.34	96.00	1	484	0.21%
2020/05/06	0	0.00	1	93.90	93.90	-1	471	-0.21%
2020/05/05	0	0.00	3	93.47	94.20	-3	474	-0.63%
2020/05/04	2	90.45	2	90.90	90.70	0	473	0.00%
2020/04/30	1	92.80	1	91.10	92.40	0	474	0.00%
2020/04/29	0	0.00	1	91.90	91.00	-1	475	-0.21%
2020/04/28	12	91.83	7	91.26	91.10	5	476	1.05%
2020/04/22	1	85.10	1	85.90	86.60	0	497	0.00%
2020/04/17	4	90.40	2	90.60	88.00	2	528	0.38%
2020/04/16	1	90.20	0	0.00	90.70	1	531	0.19%
2020/04/15	2	91.60	3	91.40	91.50	-1	541	-0.18%
2020/04/10	1	87.20	0	0.00	87.60	1	613	0.16%
2020/04/09	0	0.00	1	88.00	88.00	-1	635	-0.16%
2020/04/08	1.1	86.23	1	88.30	87.90	0.1	664	0.02%
2020/04/07	1	82.80	1	83.50	84.00	0	677	0.00%
2020/04/06	1	80.40	1	80.90	82.20	0	697	0.00%
2020/04/01	2	81.80	0	0.00	81.80	2	713	0.28%
2020/03/30	2	81.40	1	81.50	84.00	1	762	0.13%
2020/03/27	1	84.10	1	83.10	83.10	0	766	0.00%
2020/03/26	0	0.00	4	83.15	85.80	-4	769	-0.52%
2020/03/23	4	71.83	1	71.60	71.60	3	779	0.38%
2020/03/20	5	73.70	3	75.80	75.20	2	784	0.25%
2020/03/18	4	80.60	2	80.00	78.40	2	771	0.26%
2020/03/16	3	88.17	2	87.50	85.30	1	758	0.13%
2020/03/12	0	0.00	15	105.73	103.50	-15	743	-2.02%
2020/03/11	1	118.50	8	116.69	114.00	-7	736	-0.95%
2020/03/10	20	117.00	3	111.00	117.00	17	733	2.32%
2020/03/09	1	120.00	3	117.00	114.00	-2	729	-0.27%
2020/03/06	1	122.50	12	122.13	121.50	-11	728	-1.51%
2020/03/05	11	126.18	7	123.93	124.50	4	730	0.55%
2020/03/04	0.4	120.50	1	120.00	120.50	-0.6	724	-0.08%
2020/03/03	1	125.00	2	122.75	122.00	-1	723	-0.14%
2020/03/02	3	123.17	0	0.00	122.00	3	724	0.41%
2020/02/27	1	128.50	11	125.95	121.00	-10	721	-1.39%
2020/02/26	17	129.76	5	129.50	129.00	12	717	1.67%
2020/02/25	0.2	132.00	1	132.50	133.00	-0.8	737	-0.11%
2020/02/24	3	131.50	6	131.58	130.50	-3	736	-0.41%
2020/02/21	7	137.36	9	138.44	137.00	-2	730	-0.27%
2020/02/20	2	139.25	2	138.25	137.00	0	724	0.00%
2020/02/19	16	137.69	14.4	137.28	136.50	1.6	719	0.22%
2020/02/18	1	137.00	9	137.44	135.50	-8	721	-1.11%
2020/02/17	19	134.24	5	136.40	138.50	14	711	1.97%
2020/02/14	0	0.00	1	128.50	128.50	-1	672	-0.15%
2020/02/13	5	128.80	5	128.30	126.00	0	671	0.00%
2020/02/12	8	126.00	6	126.00	126.00	2	670	0.30%
2020/02/11	7	125.14	3	126.33	125.00	4	668	0.60%
2020/02/10	4	129.00	13	129.35	125.50	-9	666	-1.35%
2020/02/07	0	0.00	6	127.83	127.50	-6	656	-0.91%
2020/02/06	2	128.25	3	127.00	128.50	-1	660	-0.15%
2020/02/05	3	125.83	1	121.00	125.00	2	653	0.31%
2020/02/04	0	0.00	4	122.00	122.50	-4	644	-0.62%
2020/02/03	0	0.00	2	116.25	119.00	-2	650	-0.31%
2020/01/31	2	124.50	0	0.00	124.50	2	650	0.31%
2020/01/30	5	124.90	2	124.25	123.00	3	669	0.45%
2020/01/20	2	136.00	2	137.50	135.50	0	659	0.00%
2020/01/17	12	140.83	32	140.63	138.50	-20	653	-3.06%
2020/01/16	21	139.31	2	138.00	140.00	19	642	2.96%
2020/01/15	3	137.67	4	136.75	138.00	-1	642	-0.16%
2020/01/14	5	138.60	11	139.00	137.50	-6	646	-0.93%
2020/01/13	16	142.63	19	142.05	141.00	-3	639	-0.47%
2020/01/10	5	140.70	7	141.07	139.50	-2	627	-0.32%
2020/01/09	1	137.00	1	139.50	139.00	0	628	0.00%
2020/01/08	4	139.25	15	137.87	134.50	-11	648	-1.70%
2020/01/07	15	141.47	28	142.34	140.00	-13	629	-2.06%
2020/01/06	55.1	142.14	61	140.35	141.00	-6	601	-0.99%
2020/01/03	31	136.24	30	135.37	139.00	1	566	0.18%
2020/01/02	21	138.07	9	136.89	136.50	12	544	2.20%
2019/12/31	7	131.36	14	129.68	132.50	-7	510	-1.37%
2019/12/30	13	130.46	9	129.72	129.50	4	495	0.81%
2019/12/27	6	126.33	28	126.20	126.00	-22	472	-4.65%
2019/12/26	25	126.22	6	123.92	127.50	19	456	4.17%
2019/12/25	9	119.11	3	118.67	119.00	6	410	1.46%
2019/12/24	1	117.00	4	118.50	117.00	-3	406	-0.74%
2019/12/23	4	118.88	10	118.20	119.00	-6	401	-1.49%
2019/12/20	26	118.79	3	116.83	118.50	23	396	5.81%
2019/12/19	1	115.00	2	115.25	113.50	-1	381	-0.26%
2019/12/18	6	114.75	3	114.50	115.50	3	385	0.78%
2019/12/17	11	114.50	0	0.00	115.00	11	382	2.88%
2019/12/13	1	111.00	3	111.00	110.50	-2	378	-0.53%
2019/12/12	0	0.00	1	110.50	110.50	-1	380	-0.26%
2019/12/11	0.1	111.00	0	0.00	111.50	0.1	389	0.03%
2019/12/06	2	111.00	0	0.00	110.50	2	403	0.50%
2019/12/04	0	0.00	1	111.00	112.50	-1	412	-0.24%
2019/12/03	2	112.25	1	113.00	111.00	1	413	0.24%
2019/11/29	1	114.00	0	0.00	114.00	1	407	0.25%
2019/11/28	1	115.50	0	0.00	113.50	1	407	0.25%
2019/11/27	3	115.50	1	116.00	114.50	2	410	0.49%
2019/11/26	1	114.50	3	114.50	114.50	-2	410	-0.49%
2019/11/25	2	115.00	12	115.42	114.00	-10	411	-2.43%
2019/11/22	17	117.88	3	118.17	116.00	14	415	3.37%
2019/11/21	4	113.63	3	114.50	113.50	1	393	0.25%
2019/11/20	1	111.50	11	111.77	111.50	-10	394	-2.54%
2019/11/19	1	113.00	2	112.50	113.00	-1	400	-0.25%
2019/11/18	4	111.50	5	110.50	111.50	-1	405	-0.25%
2019/11/15	12	113.08	0	0.00	111.00	12	420	2.85%
2019/11/14	0	0.00	3	109.83	111.00	-3	416	-0.72%
2019/11/13	9	110.67	4	109.63	109.00	5	433	1.15%
2019/11/12	2	106.00	2	106.75	107.00	0	455	0.00%
2019/11/11	5	106.70	2	106.75	106.00	3	487	0.62%
2019/11/08	1	115.50	5	115.80	114.00	-4	495	-0.81%
2019/11/07	0	0.00	2	117.25	116.50	-2	533	-0.37%
2019/11/06	5	118.00	3	117.67	116.50	2	538	0.37%
2019/11/05	11	120.64	20	120.73	120.00	-9	542	-1.66%
2019/11/04	3	119.00	2	118.50	118.50	1	561	0.18%
2019/11/01	0	0.00	2	119.00	119.00	-2	593	-0.34%
2019/10/31	5	118.50	4	122.00	117.00	1	643	0.16%
2019/10/30	0	0.00	8	115.88	119.50	-8	676	-1.18%
2019/10/29	17	120.21	8	121.56	116.00	9	746	1.21%
2019/10/28	1	114.50	1	115.00	115.00	0	801	0.00%
2019/10/25	0	0.00	2	114.75	114.00	-2	855	-0.23%
2019/10/24	1	114.00	1	114.50	115.00	0	864	0.00%
2019/10/23	2	113.75	3	114.50	113.50	-1	887	-0.11%
2019/10/22	11	117.36	3	117.33	116.00	8	896	0.89%
2019/10/21	2	114.00	2	115.75	115.00	0	904	0.00%
2019/10/18	2	117.25	4	116.88	115.00	-2	903	-0.22%
2019/10/17	6	115.33	7	115.79	116.50	-1	901	-0.11%
2019/10/16	9	116.72	5	118.00	118.50	4	887	0.45%
2019/10/09	3	108.00	1	106.50	108.00	2	874	0.23%
2019/10/07	1	106.00	3	107.00	108.50	-2	920	-0.22%
2019/10/04	10	110.10	7	109.86	108.00	3	922	0.33%
2019/10/03	0	0.00	1	110.50	110.50	-1	925	-0.11%
2019/09/23	5	115.00	3	116.00	116.00	2	1,003	0.20%
2019/09/16	7	113.86	5	113.70	113.00	2	1,042	0.19%
2019/09/12	1	111.50	1	110.00	109.00	0	1,045	0.00%
2019/09/10	1	105.50	1	106.50	108.50	0	1,059	0.00%
2019/09/09	3	108.83	5	108.70	108.50	-2	1,068	-0.19%
2019/09/04	0	0.00	1	113.50	114.50	-1	1,138	-0.09%
2019/09/02	1	116.00	0	0.00	117.00	1	1,173	0.09%
2019/08/29	0	0.00	1	116.00	115.00	-1	1,262	-0.08%
2019/08/27	6	118.58	5	116.70	115.00	1	1,293	0.08%
2019/08/26	2	117.00	2	115.50	117.00	0	1,306	0.00%
2019/08/23	1	115.00	1	117.00	117.00	0	1,325	0.00%
2019/08/22	0	0.00	1	117.00	115.00	-1	1,372	-0.07%
2019/08/21	1	118.50	3	118.00	118.00	-2	1,427	-0.14%
2019/08/20	14	118.39	12	118.17	116.50	2	1,443	0.14%
2019/08/19	4	114.50	0	0.00	113.50	4	1,470	0.27%
2019/08/16	6	115.83	6	117.42	114.50	0	1,528	0.00%
2019/08/15	5	121.00	34	120.56	121.50	-29	1,612	-1.80%
2019/08/14	13	131.58	13	129.31	127.00	0	1,652	0.00%
2019/08/13	16	135.81	11	134.09	133.50	5	1,646	0.30%
2019/08/12	30	139.70	33	138.79	138.00	-3	1,685	-0.18%
2019/08/08	1	129.00	2	130.25	129.50	-1	1,762	-0.06%
2019/08/07	3	129.33	1	130.50	128.00	2	1,800	0.11%
2019/08/06	11	128.55	15	128.23	130.50	-4	1,818	-0.22%
2019/08/05	11	132.45	11	132.09	127.50	0	1,804	0.00%
2019/08/02	12	136.71	15	138.23	135.00	-3	1,773	-0.17%
2019/08/01	14	137.71	16	138.50	137.00	-2	1,726	-0.12%
2019/07/31	35	136.91	30	134.32	138.50	5	1,692	0.30%
2019/07/30	35	133.70	15	133.77	130.50	20	1,634	1.22%
2019/07/29	23	129.17	27	129.85	133.50	-4	1,559	-0.26%
2019/07/26	7	121.86	5	122.90	121.50	2	1,506	0.13%
2019/07/25	20	122.83	7	123.21	123.00	13	1,500	0.87%
2019/07/24	6	119.08	2	117.75	121.50	4	1,477	0.27%
2019/07/23	5	118.40	4	118.25	116.00	1	1,463	0.07%
2019/07/19	4	116.25	5	114.80	114.00	-1	1,443	-0.07%
2019/07/18	0	0.00	2	115.50	114.00	-2	1,439	-0.14%
2019/07/17	13	116.12	12	116.38	115.00	1	1,437	0.07%
2019/07/16	0	0.00	4	117.38	116.00	-4	1,430	-0.28%
2019/07/15	6	114.67	4.2	115.40	116.00	1.9	1,428	0.13%
2019/07/12	19	122.16	12	121.75	117.50	7	1,420	0.49%
2019/07/11	0	0.00	2	115.75	115.00	-2	1,390	-0.14%
2019/07/10	1	115.50	1	116.00	115.50	0	1,388	0.00%
2019/07/09	2	115.75	3	116.50	117.00	-1	1,389	-0.07%
2019/07/08	2	116.50	1	117.50	115.50	1	1,387	0.07%
2019/07/05	2	115.50	3	115.17	116.50	-1	1,389	-0.07%
2019/07/04	3	115.67	1	115.00	114.50	2	1,394	0.14%
2019/07/03	4	119.75	4	116.13	115.00	0	1,392	0.00%
2019/07/02	4	113.25	5	114.60	118.00	-1	1,366	-0.07%
2019/07/01	1	108.00	3	108.00	107.50	-2	1,348	-0.15%
2019/06/28	0	0.00	1	109.00	106.50	-1	1,354	-0.07%
2019/06/27	3	107.83	3	108.00	108.50	0	1,353	0.00%
2019/06/26	1	107.50	1	108.00	107.00	0	1,349	0.00%
2019/06/25	1	108.00	0	0.00	108.00	1	1,345	0.07%
2019/06/24	3	110.17	1	109.50	110.00	2	1,344	0.15%
2019/06/21	6	113.92	14	113.11	109.00	-8	1,341	-0.60%
2019/06/20	7	118.29	5	117.60	118.50	2	1,320	0.15%
2019/06/19	3	118.33	2	118.50	116.00	1	1,308	0.08%
2019/06/18	2	117.50	3	118.17	116.50	-1	1,297	-0.08%
2019/06/17	5	117.70	6	118.00	118.50	-1	1,297	-0.08%
2019/06/14	26	120.71	24	119.77	118.00	2	1,284	0.16%
2019/06/13	2	117.00	0	0.00	116.00	2	1,234	0.16%
2019/06/12	15	117.87	13	116.92	116.00	2	1,225	0.16%
2019/06/11	20	116.88	22	116.25	117.00	-2	1,203	-0.17%
2019/06/10	7	116.07	7	115.43	115.00	0	1,189	0.00%
2019/06/06	25	118.10	25	118.58	117.00	0	1,163	0.00%
2019/06/05	4	115.00	9	115.22	118.50	-5	1,098	-0.46%
2019/06/04	2	108.00	1	108.50	108.00	1	1,071	0.09%
2019/06/03	14	113.00	19	115.21	110.50	-5	1,060	-0.47%
2019/05/31	18	114.03	6	114.17	114.50	12	1,035	1.16%
2019/05/30	5	111.30	5	109.50	111.50	0	1,013	0.00%
2019/05/29	20	109.40	38	109.83	111.50	-18	992	-1.81%
2019/05/28	30	115.75	26	117.35	111.00	4	938	0.43%
2019/05/27	12	122.46	11	121.91	122.00	1	875	0.11%
2019/05/24	14	121.11	10	121.65	120.00	4	850	0.47%
2019/05/23	26	119.92	18	120.72	122.00	8	803	1.00%
2019/05/22	44	123.64	46	123.25	117.00	-2	740	-0.27%
2019/05/21	7	115.43	16	115.66	118.00	-9	646	-1.39%
2019/05/20	6	107.25	5	108.00	107.50	1	582	0.17%
2019/05/17	6	107.58	3	109.17	109.00	3	553	0.54%
2019/05/16	52.4	111.23	40	110.15	105.50	12.4	497	2.49%
2019/05/15	8	104.50	3	105.50	108.00	5	384	1.30%
2019/05/14	4	91.90	3	93.77	98.60	1	348	0.29%
2019/05/13	1	89.20	1	88.80	89.70	0	319	0.00%
2019/05/10	2	83.45	4	84.13	84.00	-2	303	-0.66%
2019/05/09	3	84.80	3	87.30	84.50	0	301	0.00%
2019/05/08	4	89.90	1	87.50	87.50	3	297	1.01%
2019/05/07	3	90.27	14	88.77	90.10	-11	290	-3.79%
2019/05/06	3	85.53	6	85.72	85.00	-3	272	-1.10%
2019/05/03	2	84.80	2	84.80	84.80	0	268	0.00%
2019/05/02	1	82.30	4	82.80	83.50	-3	266	-1.12%
2019/04/30	1	80.10	1	79.70	80.00	0	263	0.00%
2019/04/29	1	81.10	1	80.40	80.40	0	262	0.00%
2019/04/26	2	83.15	0	0.00	82.30	2	262	0.76%
2019/04/25	2	83.50	1	84.30	84.00	1	268	0.37%
2019/04/24	6	84.22	6	83.88	83.50	0	284	0.00%
2019/04/23	2	82.75	0	0.00	82.80	2	281	0.71%
2019/04/22	0	0.00	1	84.10	83.70	-1	280	-0.36%
2019/04/19	1	83.80	1	83.30	83.20	0	279	0.00%
2019/04/18	4	83.53	0	0.00	82.50	4	279	1.43%
2019/04/17	1	84.20	3	84.03	84.20	-2	277	-0.72%
2019/04/16	1	82.50	10	83.50	82.50	-9	266	-3.38%
2019/04/15	5	84.50	1	85.30	84.10	4	264	1.51%
2019/04/12	0	0.00	3	83.37	83.60	-3	261	-1.15%
2019/04/11	19	82.20	6	82.30	82.00	13	256	5.06%
2019/04/10	6	82.07	3	82.77	82.80	3	248	1.21%
2019/04/09	0	0.00	4	78.83	78.90	-4	235	-1.70%
2019/04/08	1	78.00	5	78.08	77.70	-4	230	-1.74%
2019/04/03	3	77.83	2	77.65	78.10	1	226	0.44%
2019/04/02	5	77.88	6	77.33	77.50	-1	222	-0.45%
2019/04/01	0	0.00	1	82.20	81.00	-1	211	-0.47%
2019/03/29	3	81.10	5	81.10	81.00	-2	208	-0.96%
2019/03/28	1	83.10	0	0.00	82.60	1	210	0.48%
2019/03/27	3	83.37	2	84.15	84.10	1	216	0.46%
2019/03/26	2	82.60	5	83.54	84.50	-3	228	-1.31%
2019/03/25	4	87.13	2	87.00	87.00	2	221	0.90%
2019/03/22	3	92.23	2	91.45	91.40	1	216	0.46%
2019/03/21	2	93.65	1	94.80	92.60	1	217	0.46%
2019/03/20	1	94.20	3	94.47	94.50	-2	213	-0.94%
2019/03/11	1	89.30	0	0.00	89.70	1	270	0.37%
2019/03/06	1	92.10	0	0.00	91.90	1	293	0.34%
2019/03/04	0	0.00	1	91.80	91.80	-1	304	-0.33%
2019/02/27	0	0.00	1	91.00	91.20	-1	306	-0.33%
2019/02/26	2	91.50	1	91.00	91.50	1	321	0.31%
2019/02/25	4	92.80	0	0.00	91.00	4	330	1.21%
2019/02/22	1	91.20	0	0.00	91.20	1	347	0.29%
2019/02/21	1	91.90	0	0.00	92.10	1	350	0.28%
2019/02/20	1	95.00	1	96.00	93.60	0	352	0.00%
2019/02/19	1	93.60	2	94.00	94.20	-1	347	-0.29%
2019/02/13	1	91.60	2	91.70	91.20	-1	359	-0.28%
2019/02/11	1	85.90	0	0.00	85.90	1	357	0.28%
2019/01/28	3	86.00	1	85.20	86.10	2	381	0.52%
2019/01/25	0	0.00	1	85.30	84.60	-1	386	-0.26%
2019/01/24	0	0.00	4	85.25	84.80	-4	390	-1.02%
2019/01/22	1	84.40	0	0.00	83.70	1	396	0.25%
2019/01/21	2	85.60	1	84.60	84.20	1	406	0.25%
2019/01/18	4	85.23	1	85.20	84.80	3	412	0.73%
2019/01/17	2	85.60	0	0.00	84.60	2	416	0.48%
2019/01/16	1	85.50	1	85.90	86.00	0	413	0.00%
2019/01/04	1	80.30	0	0.00	80.30	1	443	0.23%
2018/12/27	0	0.00	1	86.30	86.00	-1	463	-0.22%
2018/12/21	0	0.00	4	86.33	87.70	-4	467	-0.86%
2018/12/20	3	84.70	1	86.30	84.40	2	464	0.43%
2018/12/19	2	92.85	2	93.90	90.10	0	457	0.00%
2018/12/17	0	0.00	2	91.75	92.00	-2	442	-0.45%
2018/12/14	1	91.20	1	91.80	91.80	0	447	0.00%
2018/12/13	4	93.00	0	0.00	92.50	4	458	0.87%
2018/12/12	2	93.20	2	93.45	93.00	0	459	0.00%
2018/12/11	0	0.00	1	91.70	91.50	-1	458	-0.22%
2018/12/10	2	93.05	0	0.00	91.90	2	457	0.44%
2018/12/07	2	99.40	2	97.00	96.30	0	452	0.00%
2018/12/06	7	102.29	5	98.98	96.70	2	450	0.44%
2018/12/05	10	103.90	6	103.67	102.00	4	441	0.91%
2018/12/04	3	99.87	9	100.16	102.00	-6	425	-1.41%
2018/12/03	0	0.00	2	94.60	95.00	-2	401	-0.50%
2018/11/30	2	91.00	1	95.90	91.00	1	397	0.25%
2018/11/29	2	94.35	4	94.53	93.80	-2	384	-0.52%
2018/11/28	5	94.50	1	93.90	93.50	4	386	1.04%
2018/11/27	1	90.60	1	91.20	91.60	0	390	0.00%
2018/11/23	4	91.45	1	93.50	90.20	3	395	0.76%
2018/11/22	3	92.37	0	0.00	90.80	3	381	0.79%
2018/11/21	0	0.00	6	97.17	97.00	-6	372	-1.61%
2018/11/15	2	93.30	0	0.00	92.80	2	354	0.56%
2018/11/14	3	94.10	0	0.00	94.80	3	355	0.84%
2018/11/13	0	0.00	5	94.10	94.90	-5	364	-1.37%
2018/11/12	2	92.35	2	93.40	92.10	0	358	0.00%
2018/11/07	3	92.07	4	91.60	92.40	-1	370	-0.27%
2018/11/06	7	94.83	3	94.50	89.10	4	370	1.08%
2018/11/05	1	93.40	2	92.45	93.60	-1	356	-0.28%
2018/11/02	3	91.37	0	0.00	89.20	3	350	0.86%
2018/10/31	1	83.10	1	83.80	84.70	0	342	0.00%
2018/10/30	0	0.00	2	81.35	81.80	-2	342	-0.58%
2018/10/29	0	0.00	59	78.42	80.30	-59	339	-17.38%
2018/10/25	0	0.00	1	88.40	87.20	-1	326	-0.31%
2018/10/24	1	93.10	2	93.50	92.40	-1	322	-0.31%
2018/10/23	4	92.73	3	92.20	91.70	1	321	0.31%
2018/10/22	2	92.15	1	93.50	92.50	1	321	0.31%
2018/10/19	5	91.06	8	90.24	90.60	-3	321	-0.93%
2018/10/18	1	97.80	0	0.00	96.90	1	322	0.31%
2018/10/17	1	102.50	1	104.50	102.00	0	318	0.00%
2018/10/16	1	102.00	2	103.50	102.50	-1	312	-0.32%
2018/10/15	2	101.50	5	102.70	100.00	-3	310	-0.97%
2018/10/12	4	103.63	0	0.00	104.00	4	319	1.25%
2018/10/11	2	102.50	1	103.00	102.00	1	342	0.29%
2018/10/09	3	109.83	2	110.50	113.00	1	339	0.29%
2018/10/05	1	121.50	1	118.00	117.00	0	337	0.00%
2018/10/03	5	124.50	0	0.00	125.50	5	334	1.49%
2018/10/02	1	127.50	0	0.00	127.00	1	336	0.30%
2018/10/01	1	130.00	0	0.00	129.00	1	345	0.29%
2018/09/28	0	0.00	1	133.00	131.00	-1	346	-0.29%
2018/09/26	0	0.00	2	130.50	130.00	-2	348	-0.57%
2018/09/21	2	129.75	0	0.00	131.00	2	349	0.57%
2018/09/20	2	130.50	1	133.00	128.00	1	350	0.29%
2018/09/19	4	136.13	6	135.50	134.50	-2	351	-0.57%
2018/09/18	2	129.50	2	130.75	130.00	0	343	0.00%
2018/09/17	1	128.00	0	0.00	128.00	1	346	0.29%
2018/09/14	0	0.00	1	130.00	129.00	-1	346	-0.29%
2018/09/13	2	125.00	2	126.75	126.00	0	345	0.00%
2018/09/12	1	125.00	1	127.50	126.00	0	351	0.00%
2018/09/10	1	129.00	0	0.00	124.50	1	364	0.27%
2018/09/07	2	134.25	0	0.00	132.00	2	360	0.55%
2018/09/04	2	142.75	3	143.83	139.00	-1	359	-0.28%
2018/09/03	2	141.50	4	142.63	140.50	-2	360	-0.56%
2018/08/31	2	136.50	1	138.00	138.00	1	350	0.29%
2018/08/30	0	0.00	1	134.50	134.00	-1	350	-0.29%
2018/08/28	1	131.00	5	131.70	131.00	-4	384	-1.04%
2018/08/27	4	130.50	0	0.00	131.00	4	391	1.02%
2018/08/24	1	130.50	0	0.00	130.00	1	392	0.25%
2018/08/23	0	0.00	1	132.50	132.00	-1	392	-0.25%
2018/08/22	2	131.00	2	132.50	129.00	0	390	0.00%
2018/08/21	1	129.50	0	0.00	129.50	1	387	0.26%
2018/08/20	0	135.00	1	132.50	131.50	-1	384	-0.26%
2018/08/17	1	140.00	0	0.00	136.00	1	370	0.27%
2018/08/16	2	137.25	0	0.00	138.00	2	371	0.54%
2018/08/15	9	146.22	9	147.22	142.50	0	368	0.00%
2018/08/14	1	144.00	3	144.67	143.00	-2	357	-0.56%
2018/08/13	3	141.00	1	142.50	140.00	2	354	0.56%
2018/08/10	1	146.50	1	147.50	146.50	0	351	0.00%
2018/08/09	1	147.50	1	149.50	147.50	0	358	0.00%
2018/08/07	1	150.00	0	0.00	150.00	1	376	0.27%
2018/08/06	0	0.00	2	152.50	152.50	-2	394	-0.51%
2018/08/03	0	0.00	1	148.50	148.50	-1	419	-0.24%
2018/08/02	1	146.50	1	149.50	146.50	0	421	0.00%
2018/08/01	1.1	150.00	2	150.25	149.00	-0.9	424	-0.21%
2018/07/27	2	146.00	0	0.00	149.50	2	445	0.45%
2018/07/26	1	148.50	2	150.00	148.50	-1	458	-0.22%
2018/07/25	7	147.21	0	0.00	146.00	7	456	1.53%
2018/07/23	1	156.50	0	0.00	156.50	1	462	0.22%
2018/07/20	1	160.00	0	0.00	159.50	1	478	0.21%
2018/07/19	6	164.58	1	162.50	162.50	5	478	1.05%
2018/07/18	2	174.50	3	176.00	171.50	-1	468	-0.21%
2018/07/17	7	167.86	2	170.75	171.00	5	443	1.13%
2018/07/16	1	168.00	3	167.67	168.00	-2	440	-0.45%
2018/07/13	1	162.50	2	165.00	164.00	-1	443	-0.23%
2018/07/12	0	0.00	2	160.75	162.50	-2	451	-0.44%
2018/07/11	1	157.50	7	159.93	158.00	-6	453	-1.32%
2018/07/10	7	158.71	1	160.00	160.00	6	454	1.32%
2018/07/09	3	158.33	1	161.50	158.00	2	452	0.44%
2018/07/06	0	0.00	4	153.13	155.00	-4	449	-0.89%
2018/07/04	1	153.50	0	0.00	152.50	1	459	0.22%
2018/07/02	0	0.00	1	158.50	158.50	-1	481	-0.21%
2018/06/28	2	163.00	1	165.00	160.00	1	482	0.21%
2018/06/27	2	162.50	0	0.00	160.00	2	486	0.41%
2018/06/26	3	167.00	2	166.75	167.50	1	485	0.21%
2018/06/25	0	0.00	0.1	170.50	171.50	-0.1	485	-0.01%
2018/06/21	4	170.88	0	0.00	170.50	4	490	0.81%
2018/06/20	1	170.50	4	172.38	175.00	-3	490	-0.61%
2018/06/19	1	165.50	8	168.31	166.50	-7	487	-1.44%
2018/06/14	0	0.00	1	170.50	169.50	-1	505	-0.20%
2018/06/12	1	170.50	2	171.75	172.00	-1	534	-0.19%
2018/06/11	3	170.50	0	0.00	170.00	3	535	0.56%
2018/06/08	10	175.40	3	175.50	175.00	7	536	1.30%
2018/06/07	3	175.50	4	177.63	178.00	-1	535	-0.19%
2018/06/06	4	179.75	4	182.38	181.00	0	530	0.00%
2018/06/05	5	175.40	2	176.75	174.00	3	509	0.59%
2018/06/04	3	183.50	0	0.00	182.50	3	496	0.60%
2018/06/01	0	0.00	5	183.90	186.50	-5	491	-1.02%
2018/05/30	2	181.75	0	0.00	181.00	2	495	0.40%
2018/05/29	2	185.75	1	184.50	184.00	1	497	0.20%
2018/05/28	1	186.50	1	185.00	185.00	0	498	0.00%
2018/05/25	2	185.00	3	185.50	185.00	-1	500	-0.20%
2018/05/24	3	182.50	4	182.75	182.50	-1	499	-0.20%
2018/05/22	14	181.93	1	185.50	180.00	13	499	2.60%
2018/05/21	1	183.50	1	185.50	183.50	0	501	0.00%
2018/05/18	1	182.50	0	0.00	184.00	1	510	0.20%
2018/05/17	2	187.50	5	185.00	183.00	-3	532	-0.56%
2018/05/16	5	187.10	7	188.29	185.50	-2	546	-0.37%
2018/05/15	4	184.50	2	184.25	183.00	2	541	0.37%
2018/05/14	10	193.40	2	191.00	188.50	8	550	1.45%
2018/05/11	3	184.33	12	186.00	190.00	-9	532	-1.69%
2018/05/10	1	174.00	0	0.00	173.00	1	504	0.20%
2018/05/09	1	174.50	1	178.00	172.00	0	501	0.00%
2018/05/08	0	0.00	4	172.75	173.00	-4	497	-0.80%
2018/05/07	3	168.33	2	170.25	173.50	1	498	0.20%
2018/05/04	2	170.25	8	170.56	169.50	-6	495	-1.21%
2018/05/03	9	164.11	5	160.50	161.00	4	487	0.82%
2018/05/02	0	0.00	4	154.63	153.00	-4	479	-0.83%
2018/04/27	2	149.75	1	148.00	150.00	1	478	0.21%
2018/04/26	3	163.17	2	161.25	156.50	1	458	0.22%
2018/04/24	1	175.00	3.1	174.06	174.00	-2.1	448	-0.46%
2018/04/23	1	178.00	0.1	180.00	178.00	1	447	0.21%
2018/04/20	0	0.00	2	182.50	182.00	-2	446	-0.45%
2018/04/19	2	182.00	2	184.00	180.50	0	446	0.00%
2018/04/18	1	175.50	9	179.44	181.50	-8	443	-1.80%
2018/04/17	7	179.00	28	178.88	178.00	-21	433	-4.84%
2018/04/16	16	182.34	2	183.50	180.00	14	432	3.23%
2018/04/13	8	180.31	1	182.50	182.00	7	432	1.62%
2018/04/12	16	180.41	12	181.21	182.50	4	433	0.92%
2018/04/10	4	179.50	2	182.00	179.00	2	425	0.47%
2018/04/09	5	185.90	10	185.15	181.00	-5	419	-1.19%
2018/04/03	6	194.58	0.4	194.50	193.00	5.6	406	1.38%
2018/04/02	1	202.00	2	202.75	201.50	-1	396	-0.25%
2018/03/31	0	0.00	11	199.45	200.00	-11	395	-2.78%
2018/03/30	10	198.20	2	199.00	197.00	8	394	2.03%
2018/03/29	3	208.67	4	212.50	206.50	-1	386	-0.26%
2018/03/28	1	210.50	1	213.00	211.00	0	386	0.00%
2018/03/27	2	214.50	2	214.50	213.00	0	385	0.00%
2018/03/23	1	208.00	3	207.50	205.50	-2	395	-0.51%
2018/03/22	5	217.90	6	218.25	214.00	-1	394	-0.25%
2018/03/21	4	222.50	3	222.17	224.00	1	387	0.26%
2018/03/20	2	218.50	4	220.63	219.00	-2	380	-0.53%
2018/03/19	4	218.75	5	214.90	219.50	-1	374	-0.27%
2018/03/16	1	205.00	1	203.00	205.00	0	354	0.00%
2018/03/15	3	199.50	5	199.40	199.00	-2	350	-0.57%
2018/03/14	1	200.50	2	202.50	203.00	-1	349	-0.29%
2018/03/13	5	195.50	2	195.25	195.00	3	346	0.87%
2018/03/12	0	0.00	1	194.50	194.50	-1	363	-0.28%
2018/03/09	0	0.00	10	191.60	190.50	-10	366	-2.73%
2018/03/08	11	193.55	0	0.00	192.00	11	375	2.93%
2018/03/07	2	191.25	0	0.00	190.00	2	387	0.52%
2018/03/05	1	193.50	0	0.00	190.00	1	400	0.25%
2018/03/02	1	193.50	1	196.00	196.50	0	411	0.00%
2018/03/01	3	198.50	0	0.00	197.00	3	418	0.72%
2018/02/27	1	200.50	0	0.00	200.00	1	419	0.24%
2018/02/26	0	203.00	0	0.00	201.50	0	422	0.00%
2018/02/23	1	207.50	0	0.00	205.00	1	431	0.23%
2018/02/22	1	205.50	0	0.00	205.00	1	448	0.22%
2018/02/21	0	0.00	1	204.50	206.50	-1	483	-0.21%
2018/02/12	0	0.00	4	205.00	200.50	-4	486	-0.82%
2018/02/09	4	199.88	8	196.56	205.00	-4	484	-0.82%
2018/02/08	11	195.95	10	189.60	191.00	1	477	0.21%
2018/02/07	1	210.00	0	0.00	204.00	1	480	0.21%
2018/02/06	4	212.25	1	219.00	205.00	3	481	0.62%
2018/02/02	1	233.00	0	0.00	232.00	1	500	0.20%
2018/01/31	2	233.00	2	230.25	232.00	0	529	0.00%
2018/01/30	2	235.50	0	0.00	233.50	2	533	0.38%
2018/01/26	2	233.25	0	0.00	234.00	2	542	0.37%
2018/01/25	1	238.50	1	239.50	238.50	0	539	0.00%
2018/01/24	1	246.50	6	248.00	247.00	-5	537	-0.93%
2018/01/23	1	252.50	3	250.50	249.50	-2	538	-0.37%
2018/01/22	4	254.25	0	0.00	252.50	4	544	0.73%
2018/01/18	7	253.86	7	252.50	251.00	0	564	0.00%
2018/01/17	2	252.50	2	254.50	254.50	0	582	0.00%
2018/01/12	3	254.33	2	255.25	253.00	1	621	0.16%
2018/01/09	0	0.00	1	254.50	252.50	-1	671	-0.15%
2018/01/05	1	255.50	1	258.50	254.50	0	743	0.00%
2018/01/04	0	0.00	1	255.00	256.00	-1	768	-0.13%
2018/01/03	4	256.00	0	0.00	256.00	4	780	0.51%