浩鼎 (4174)-台新-高雄券商分點個股進出

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

浩鼎

(4174)

可現股當沖

股價
63.0
漲跌
▼0.6
漲幅
-0.94%
成交量
862張
產業
上櫃生技醫療類股
228人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

浩鼎 (4174)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄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	5	64.12	3	63.53	63.00	2	1,765	0.11%
2024/11/21	0	0.00	2	63.50	63.60	-2	1,845	-0.11%
2024/11/20	0	0.00	5	63.82	63.40	-5	1,967	-0.25%
2024/11/19	0	0.00	3	63.17	63.50	-3	2,150	-0.14%
2024/11/18	1	62.80	0	0.00	62.70	1	2,326	0.04%
2024/11/15	1.1	62.01	5	63.64	61.80	-3.9	2,350	-0.17%
2024/11/14	3	62.00	3	62.10	61.30	0	2,388	0.00%
2024/11/13	1	62.90	1	63.00	62.70	0	2,410	0.00%
2024/11/12	1	63.00	0	0.00	62.80	1	2,469	0.04%
2024/11/11	1	63.40	2	63.86	64.30	-1	2,595	-0.04%
2024/11/08	5	63.96	33	63.98	63.50	-28	2,652	-1.06%
2024/11/07	3	65.20	2	65.00	64.70	1	2,825	0.04%
2024/11/06	1	65.30	2	64.95	65.10	-1	2,882	-0.03%
2024/11/05	3	66.07	17.6	66.06	65.80	-14.6	2,897	-0.50%
2024/11/04	40	65.70	0	0.00	65.20	40	2,944	1.36%
2024/11/01	13.1	66.48	6	66.18	66.70	7.1	3,072	0.23%
2024/10/28	3.1	66.39	9	65.88	65.20	-5.9	3,042	-0.20%
2024/10/25	1	66.60	1	66.60	66.20	0	3,033	0.00%
2024/10/24	11	68.09	0	0.00	66.80	11	3,036	0.36%
2024/10/23	1	67.30	0	0.00	67.20	1	3,023	0.03%
2024/10/22	3	67.03	1	67.80	67.20	2	3,025	0.07%
2024/10/21	1	67.20	0	0.00	67.80	1	3,024	0.03%
2024/10/18	7	68.33	2	69.10	66.80	5	3,023	0.17%
2024/10/17	0	0.00	3	67.03	67.00	-3	3,005	-0.10%
2024/10/16	2	67.05	4	67.23	66.40	-2	3,016	-0.07%
2024/10/15	2	67.05	4	66.98	66.60	-2	3,006	-0.07%
2024/10/14	2	68.15	1	67.80	67.80	1	2,993	0.03%
2024/10/11	0.1	68.30	4.4	68.25	68.30	-4.3	2,989	-0.14%
2024/10/09	4.2	69.39	0	0.00	68.40	4.2	2,988	0.14%
2024/10/08	19.2	71.52	1	72.60	70.80	18.2	2,964	0.61%
2024/10/07	7	74.40	0	0.00	74.10	7	2,953	0.24%
2024/10/04	15	76.73	7	76.46	74.70	8	2,990	0.27%
2024/10/01	52	79.49	26.2	79.09	80.40	25.8	2,956	0.87%
2024/09/30	6	75.94	9	75.61	76.00	-3	2,859	-0.10%
2024/09/27	4	73.55	4	73.00	72.80	0	2,818	0.00%
2024/09/26	9.2	74.48	10	73.82	73.40	-0.8	2,814	-0.03%
2024/09/25	22	78.96	19.1	76.91	76.70	2.9	2,792	0.10%
2024/09/24	4	72.80	2	72.90	72.80	2	2,707	0.07%
2024/09/23	7	74.58	2	74.25	74.10	5	2,687	0.19%
2024/09/20	7	75.91	1	76.90	75.70	6	2,677	0.23%
2024/09/19	17	77.73	1.1	77.71	77.70	15.9	2,659	0.60%
2024/09/18	9	76.98	3	77.93	76.60	6	2,648	0.23%
2024/09/16	3.1	75.56	0	0.00	76.10	3.1	2,625	0.12%
2024/09/13	0	75.40	1	74.90	75.00	-1	2,619	-0.04%
2024/09/12	9	75.90	0	0.00	75.30	9	2,613	0.34%
2024/09/11	1	76.50	0	0.00	76.00	1	2,609	0.04%
2024/09/10	0	74.80	16	74.88	75.50	-16	2,603	-0.61%
2024/09/09	3	77.26	2	76.05	76.00	1	2,581	0.04%
2024/09/06	2	77.10	1	76.50	76.30	1	2,562	0.04%
2024/09/05	0.1	79.78	1	77.10	77.20	-0.9	2,546	-0.03%
2024/09/04	5.1	79.35	6.1	77.46	78.90	-1	2,536	-0.04%
2024/09/03	3	84.47	4	84.38	83.30	-1	2,501	-0.04%
2024/09/02	6.3	85.56	6.1	85.13	84.20	0.2	2,487	0.01%
2024/08/30	7	88.16	12	88.32	88.00	-5	2,435	-0.20%
2024/08/29	37	91.39	19	90.94	90.60	18	2,382	0.76%
2024/08/28	37.1	89.93	46	89.88	90.00	-8.9	2,287	-0.39%
2024/08/27	10	84.97	13	85.28	84.30	-3	2,176	-0.14%
2024/08/26	21.1	87.35	22	87.58	86.30	-0.9	2,124	-0.04%
2024/08/23	17.1	90.18	11	88.98	88.60	6.1	2,073	0.30%
2024/08/22	26.1	89.59	24	89.90	89.80	2.1	1,984	0.10%
2024/08/21	47.2	87.59	23.1	87.84	88.90	24.1	1,859	1.30%
2024/08/20	60.8	82.83	49.2	83.26	85.90	11.5	1,664	0.69%
2024/08/19	3.2	78.37	13	78.27	79.40	-9.8	1,480	-0.66%
2024/08/16	17.3	77.59	10	78.26	78.50	7.3	1,436	0.50%
2024/08/15	7.1	75.51	8	74.83	75.90	-0.9	1,354	-0.07%
2024/08/14	26	76.76	14	76.26	75.90	12	1,315	0.91%
2024/08/13	53	77.53	65	77.35	75.70	-12	1,250	-0.96%
2024/08/12	16	72.76	29.2	73.10	73.90	-13.2	1,109	-1.19%
2024/08/09	46.3	75.83	47	75.70	74.80	-0.8	1,042	-0.07%
2024/08/08	20	68.76	26.3	68.87	70.70	-6.3	844	-0.75%
2024/08/07	1.2	64.40	43	63.77	64.30	-41.8	771	-5.42%
2024/08/06	8.2	62.30	6	61.63	60.60	2.2	735	0.30%
2024/08/05	87	63.64	22	63.54	61.60	65	671	9.68%
2024/08/02	0	0.00	2	60.60	59.90	-2	525	-0.38%
2024/08/01	2	60.55	2	61.15	60.70	0	522	0.00%
2024/07/30	1	60.10	15	59.33	60.00	-14	517	-2.71%
2024/07/29	0	0.00	2	61.40	60.30	-2	515	-0.39%
2024/07/26	0	0.00	1	62.00	62.50	-1	505	-0.20%
2024/07/23	1	62.50	5	62.60	62.50	-4	504	-0.79%
2024/07/22	4	63.45	2	63.30	62.90	2	498	0.40%
2024/07/19	2	63.20	1	63.40	62.60	1	488	0.20%
2024/07/18	6	64.30	0	0.00	64.90	6	478	1.25%
2024/07/17	8	64.39	2	65.55	64.60	6	470	1.27%
2024/07/16	9	63.37	1	63.30	63.30	8	451	1.77%
2024/07/15	12.3	63.77	9	63.99	63.10	3.3	452	0.73%
2024/07/12	0	0.00	2	63.70	62.80	-2	441	-0.45%
2024/07/11	2	62.60	2.3	62.93	63.60	-0.3	436	-0.07%
2024/07/10	0	0.00	9	62.51	62.10	-9	430	-2.09%
2024/07/09	6	63.73	27	62.45	62.60	-21	426	-4.93%
2024/07/08	77.1	65.03	41	65.87	65.50	36.1	398	9.06%
2024/07/03	0	0.00	10	60.90	61.30	-10	335	-2.98%
2024/06/26	1	62.00	0	0.00	61.70	1	334	0.30%
2024/06/14	0	0.00	2	60.80	60.60	-2	335	-0.60%
2024/06/11	0	0.00	0.1	62.00	61.00	-0.1	348	-0.03%
2024/06/07	3	61.40	10	60.66	61.40	-7	346	-2.02%
2024/06/06	11	59.58	9	60.41	59.40	2	349	0.57%
2024/06/05	4	59.03	0	0.00	59.00	4	341	1.17%
2024/06/03	2	58.90	2	58.70	58.70	0	358	0.00%
2024/05/30	4	58.53	0	0.00	58.60	4	360	1.11%
2024/05/29	2	58.80	0	0.00	58.80	2	362	0.55%
2024/05/27	5	58.58	0	0.00	58.60	5	368	1.36%
2024/05/21	0	0.00	1	60.40	60.10	-1	391	-0.26%
2024/05/20	1	61.40	3	60.50	60.80	-2	397	-0.50%
2024/05/16	0	0.00	2	60.60	60.50	-2	398	-0.50%
2024/05/15	1	61.50	2	60.60	60.60	-1	401	-0.25%
2024/05/14	0	0.00	2	61.30	61.30	-2	404	-0.49%
2024/05/13	0	0.00	5	60.90	61.20	-5	411	-1.22%
2024/05/10	0	0.00	1	62.00	61.70	-1	416	-0.24%
2024/05/09	2	61.50	0	0.00	60.80	2	442	0.45%
2024/05/08	1	61.20	2	61.75	61.30	-1	442	-0.23%
2024/05/03	0	0.00	2	62.10	61.50	-2	444	-0.45%
2024/05/02	0	0.00	0.1	62.50	62.00	-0.1	445	-0.01%
2024/04/30	2	61.80	3	61.47	61.50	-1	441	-0.23%
2024/04/29	1.1	60.50	2	60.85	61.10	-1	441	-0.22%
2024/04/26	1	59.10	0	0.00	59.00	1	440	0.23%
2024/04/25	2	59.00	1	59.20	59.20	1	444	0.22%
2024/04/22	1	59.20	1	59.40	58.60	0	453	0.00%
2024/04/19	2	58.95	0	0.00	58.50	2	456	0.44%
2024/04/17	0	0.00	0	60.00	60.30	0	457	0.00%
2024/04/16	2	60.00	0	0.00	59.80	2	466	0.43%
2024/04/15	0	62.50	0	0.00	61.30	0	471	0.00%
2024/04/12	6	62.70	0	0.00	62.50	6	472	1.27%
2024/04/11	0	63.50	6	62.93	62.80	-6	477	-1.26%
2024/04/08	0	65.00	0	0.00	63.90	0	483	0.00%
2024/04/03	10	64.77	1	64.80	64.70	9	486	1.85%
2024/04/02	3	65.13	0	0.00	65.40	3	492	0.61%
2024/04/01	0	63.50	0	0.00	63.60	0	483	0.00%
2024/03/29	0	0.00	3	62.50	62.70	-3	488	-0.61%
2024/03/28	12	63.10	10	63.30	62.80	2	506	0.40%
2024/03/26	1	61.30	1	61.50	61.20	0	541	0.00%
2024/03/22	0	0.00	1	62.10	62.00	-1	538	-0.19%
2024/03/21	1	61.50	4	61.45	61.20	-3	540	-0.55%
2024/03/20	1	61.50	0	0.00	61.30	1	539	0.19%
2024/03/19	4	63.20	0	0.00	61.90	4	538	0.74%
2024/03/18	0	62.80	1	62.60	62.30	-1	532	-0.19%
2024/03/15	2	60.60	4	60.93	60.60	-2	525	-0.38%
2024/03/14	6	60.02	4	60.53	60.00	2	524	0.38%
2024/03/13	6	62.07	23	61.70	60.60	-17	517	-3.28%
2024/03/12	6	63.10	2	63.20	63.30	4	518	0.77%
2024/03/11	0	0.00	1	63.80	63.80	-1	509	-0.20%
2024/03/08	2	64.90	5	64.48	64.00	-3	509	-0.59%
2024/03/07	0	0.00	1	65.10	65.10	-1	505	-0.20%
2024/03/06	0	66.90	1	66.10	66.10	-1	496	-0.20%
2024/03/05	9	66.42	6	66.40	66.20	3	496	0.60%
2024/03/04	6	66.35	9	66.39	66.30	-3	492	-0.61%
2024/03/01	1	66.50	3	66.83	66.30	-2	489	-0.41%
2024/02/29	0	67.00	3	66.83	66.90	-3	488	-0.61%
2024/02/27	0	0.00	16	67.37	67.50	-16	482	-3.31%
2024/02/26	0	0.00	12	67.10	68.00	-12	479	-2.50%
2024/02/23	2	66.85	5	66.92	66.10	-3	473	-0.63%
2024/02/22	0	0.00	6	66.90	66.90	-6	463	-1.29%
2024/02/21	0	0.00	9	67.36	67.20	-9	458	-1.96%
2024/02/19	0	0.00	4	69.35	68.80	-4	447	-0.89%
2024/02/16	1	68.30	6	68.48	68.70	-5	444	-1.12%
2024/02/15	0	0.00	7	67.91	68.00	-7	443	-1.58%
2024/02/05	0	0.00	3	67.73	67.30	-3	441	-0.68%
2024/02/02	1	68.30	3	68.80	68.30	-2	435	-0.46%
2024/02/01	18	71.91	26	72.08	70.10	-8	429	-1.86%
2024/01/31	0	0.00	4	66.98	66.90	-4	405	-0.99%
2024/01/30	0	0.00	3	67.50	66.70	-3	406	-0.74%
2024/01/29	0	0.00	5	68.02	67.70	-5	404	-1.24%
2024/01/26	0	0.00	7	67.61	67.70	-7	403	-1.73%
2024/01/25	0	0.00	3	68.10	67.00	-3	402	-0.75%
2024/01/24	0	0.00	6	67.63	67.80	-6	400	-1.50%
2024/01/22	3	67.20	1	67.80	67.60	2	402	0.50%
2024/01/19	1	66.10	6.2	66.38	66.50	-5.2	410	-1.28%
2024/01/18	1	66.30	8	66.60	66.00	-7	404	-1.73%
2024/01/17	1	67.00	2	68.60	66.50	-1	401	-0.25%
2024/01/16	0	0.00	2	68.70	68.30	-2	398	-0.50%
2024/01/15	3	68.57	8	68.55	68.80	-5	399	-1.25%
2024/01/12	7	68.26	4	68.35	67.80	3	396	0.76%
2024/01/11	3	67.53	10	67.80	68.10	-7	393	-1.78%
2024/01/10	3	66.50	14	66.71	66.80	-11	394	-2.79%
2024/01/09	3	67.10	13	67.12	67.00	-10	384	-2.60%
2024/01/08	2	68.85	6	68.83	68.30	-4	376	-1.06%
2024/01/05	3	69.07	5	69.28	69.00	-2	370	-0.54%
2024/01/04	4	69.53	5	69.72	69.10	-1	365	-0.27%
2024/01/03	0	0.00	6	69.53	69.10	-6	358	-1.67%
2024/01/02	6	69.75	9	69.97	69.50	-3	356	-0.84%
2023/12/29	3	69.73	3	69.70	69.40	0	351	0.00%
2023/12/28	17	69.99	17	70.71	69.90	0	349	0.00%
2023/12/27	2	69.90	19	69.91	70.00	-17	339	-5.00%
2023/12/26	0	0.00	7	69.76	69.60	-7	331	-2.11%
2023/12/25	5	70.38	21.4	70.21	69.80	-16.4	323	-5.07%
2023/12/22	1	72.40	1	72.40	72.40	0	302	0.00%
2023/12/21	7	72.66	38	71.38	72.80	-31	294	-10.52%
2023/12/20	0	79.50	6	79.42	79.20	-6	255	-2.34%
2023/12/19	1	78.90	9	78.91	78.90	-8	254	-3.14%
2023/12/18	2	80.10	4	79.90	79.80	-2	249	-0.80%
2023/12/15	4	80.80	5	81.10	80.40	-1	245	-0.41%
2023/12/14	1	81.30	0	0.00	81.30	1	244	0.41%
2023/12/13	0	82.00	0	0.00	80.90	0	246	0.02%
2023/12/12	2	81.40	0	0.00	81.20	2	244	0.82%
2023/12/07	9	86.31	1	87.10	84.50	8	235	3.40%
2023/12/06	0	0.00	1	83.70	83.70	-1	223	-0.45%
2023/12/04	0	0.00	2	84.30	84.10	-2	228	-0.88%
2023/11/30	0	0.00	1	84.00	84.00	-1	226	-0.44%
2023/11/29	0	82.60	1	82.50	82.60	-1	226	-0.44%
2023/11/21	1	82.50	0	0.00	82.60	1	234	0.43%
2023/11/14	2	80.30	0	0.00	80.30	2	246	0.81%
2023/11/10	0	0.00	1	81.00	81.00	-1	250	-0.40%
2023/11/09	0	0.00	1	82.10	81.70	-1	249	-0.40%
2023/11/08	1	83.10	0	0.00	82.70	1	257	0.39%
2023/10/31	0	0.00	0.1	81.00	80.60	-0.1	269	-0.03%
2023/10/30	2	83.60	2	83.05	82.50	0	272	0.00%
2023/10/27	6	82.51	1	82.60	83.00	5	273	1.84%
2023/10/26	1	81.50	1	80.30	80.00	0	272	0.00%
2023/10/23	2	80.00	0	0.00	80.00	2	281	0.71%
2023/10/20	0	0.00	2	78.30	78.30	-2	282	-0.71%
2023/10/16	0	0.00	1	81.40	81.30	-1	300	-0.33%
2023/10/06	1	81.80	1	81.80	81.90	0	343	0.00%
2023/10/05	1	81.00	0	0.00	81.20	1	345	0.29%
2023/10/04	0	0.00	4	81.30	80.20	-4	353	-1.13%
2023/09/28	0	0.00	5	81.16	81.50	-5	365	-1.37%
2023/09/27	0	0.00	2	81.00	80.40	-2	371	-0.54%
2023/09/26	0	81.00	0	0.00	80.90	0	391	0.00%
2023/09/25	0	0.00	7	81.30	81.70	-7	405	-1.73%
2023/09/22	1	80.90	0	0.00	80.40	1	417	0.24%
2023/09/19	1	82.10	2	81.95	81.00	-1	508	-0.20%
2023/09/18	3	82.97	12	83.42	82.60	-9	506	-1.78%
2023/09/15	0	0.00	1	82.50	82.30	-1	505	-0.20%
2023/09/14	0	0.00	3	82.10	82.30	-3	506	-0.59%
2023/09/13	0	0.00	4	81.50	81.80	-4	508	-0.79%
2023/09/12	0	0.00	7	80.81	81.00	-7	510	-1.37%
2023/09/11	0	0.00	3	81.63	80.70	-3	517	-0.58%
2023/08/30	1	84.90	11	84.47	85.00	-10	544	-1.84%
2023/08/29	0	0.00	6	83.00	83.40	-6	542	-1.11%
2023/08/28	0	0.00	5	83.64	82.40	-5	546	-0.92%
2023/08/25	0	0.00	3	84.50	83.40	-3	548	-0.55%
2023/08/24	0	0.00	3	84.80	84.20	-3	549	-0.55%
2023/08/23	0	0.00	4	85.40	84.60	-4	549	-0.73%
2023/08/22	0	0.00	1	86.10	85.00	-1	549	-0.18%
2023/08/21	3	85.83	8	85.20	85.90	-5	550	-0.91%
2023/08/18	0	0.00	7	85.07	84.30	-7	546	-1.28%
2023/08/17	0	0.00	8	83.90	84.50	-8	543	-1.47%
2023/08/16	0	0.00	13	83.42	83.90	-13	543	-2.39%
2023/08/15	0	0.00	5	82.44	82.60	-5	540	-0.92%
2023/08/14	0	0.00	8	82.08	82.10	-8	541	-1.48%
2023/08/11	0	0.00	9	85.10	86.50	-9	537	-1.67%
2023/08/10	6	85.93	6	85.55	84.00	0	536	0.00%
2023/08/09	0	0.00	16	85.51	85.10	-16	536	-2.98%
2023/08/08	5	86.34	17	86.55	85.40	-12	540	-2.22%
2023/08/07	0	0.00	16	84.60	84.60	-16	547	-2.92%
2023/08/04	1	84.40	21	84.55	84.70	-20	549	-3.64%
2023/08/02	0	0.00	37	85.10	84.40	-37	552	-6.70%
2023/08/01	0	0.00	5	87.00	86.60	-5	550	-0.91%
2023/07/31	0	0.00	9	87.70	86.40	-9	554	-1.62%
2023/07/28	0	87.80	6	87.85	87.80	-6	555	-1.07%
2023/07/27	0	0.00	7	88.56	88.30	-7	558	-1.25%
2023/07/26	1	88.20	7	88.79	88.20	-6	558	-1.07%
2023/07/25	0	0.00	10	89.95	90.30	-10	557	-1.79%
2023/07/24	0	0.00	28	89.72	89.30	-28	558	-5.01%
2023/07/21	1	88.90	7	89.51	89.50	-6	560	-1.07%
2023/07/20	2	91.35	0	0.00	89.90	2	567	0.35%
2023/07/19	1	90.80	0	0.00	90.80	1	565	0.18%
2023/07/17	1	91.70	1	92.50	92.00	0	591	0.00%
2023/07/13	10	92.15	24	90.85	90.60	-14	620	-2.25%
2023/07/10	2	95.90	0	0.00	96.20	2	638	0.31%
2023/07/07	5	94.10	1	96.00	96.30	4	697	0.58%
2023/07/06	1	96.10	0	0.00	95.10	1	715	0.14%
2023/07/04	18	97.30	4	98.20	96.20	14	706	1.98%
2023/07/03	10	95.38	1	95.40	96.00	9	689	1.31%
2023/06/30	1	96.10	2.1	97.18	97.20	-1.1	677	-0.17%
2023/06/29	6	96.28	3	97.47	96.60	3	669	0.45%
2023/06/28	1	91.60	4	91.45	94.00	-3	626	-0.48%
2023/06/27	1	87.60	0	0.00	87.80	1	591	0.17%
2023/06/21	0	0.00	12	86.64	86.60	-12	614	-1.95%
2023/06/16	0	0.00	4	88.40	88.40	-4	621	-0.64%
2023/06/15	1	88.10	1	87.20	87.70	0	625	0.01%
2023/06/14	3	89.00	1	89.00	89.00	2	653	0.31%
2023/06/12	1	90.40	0	0.00	90.70	1	653	0.15%
2023/06/09	1	91.20	1	91.00	91.00	0	652	0.00%
2023/06/07	0.2	89.80	0	0.00	89.70	0.2	660	0.02%
2023/06/06	1	89.30	0	0.00	88.90	1	669	0.15%
2023/06/05	2	91.05	4	90.38	90.00	-2	669	-0.30%
2023/06/02	0.1	86.70	2	86.90	86.90	-1.9	657	-0.29%
2023/06/01	2	87.00	0	0.00	86.30	2	666	0.30%
2023/05/31	0.1	86.30	0	0.00	85.90	0.1	669	0.02%
2023/05/26	0	0.00	1	84.20	83.80	-1	690	-0.14%
2023/05/23	1	84.90	0	0.00	84.50	1	738	0.14%
2023/05/22	0	0.00	0.1	85.20	84.60	-0.1	745	-0.01%
2023/05/19	1	83.20	1	83.00	83.00	0	751	0.00%
2023/05/18	0.3	83.43	0	0.00	83.50	0.3	758	0.04%
2023/05/17	0	0.00	0.1	83.80	83.70	-0.1	761	-0.01%
2023/05/12	0	82.50	6	82.18	83.00	-6	767	-0.78%
2023/05/10	0	85.90	0	0.00	87.30	0	770	0.00%
2023/05/04	4	87.68	2	87.70	87.50	2	806	0.25%
2023/05/03	0	0.00	9	86.37	86.00	-9	801	-1.12%
2023/05/02	6	86.57	0	0.00	86.70	6	808	0.74%
2023/04/28	0.1	84.99	0	85.00	84.90	0.1	808	0.01%
2023/04/26	2	84.06	0	87.80	84.40	2	805	0.25%
2023/04/25	3	87.93	4	86.93	85.20	-1	800	-0.12%
2023/04/24	0	86.02	0	0.00	86.40	0	790	0.00%
2023/04/21	31	85.64	2.2	86.09	85.00	28.9	788	3.66%
2023/04/20	1	88.50	0	0.00	87.60	1	774	0.13%
2023/04/19	4.2	91.37	15	88.95	90.70	-10.8	754	-1.44%
2023/04/18	0	0.00	0.1	88.90	88.00	-0.1	718	-0.01%
2023/04/14	1	88.60	1	88.10	88.10	0	708	0.00%
2023/04/13	1	91.30	1	90.80	90.80	0	695	0.00%
2023/04/12	15	87.94	34	89.84	91.00	-19	700	-2.71%
2023/04/11	1	84.20	6	84.72	84.20	-5	645	-0.77%
2023/04/07	5	81.76	1	81.80	81.30	4	674	0.59%
2023/03/31	0	82.00	0	0.00	81.40	0	721	0.00%
2023/03/29	0	0.00	0	81.90	81.90	0	719	0.00%
2023/03/28	0	0.00	1	81.10	81.00	-1	723	-0.14%
2023/03/27	2	82.90	2	83.00	82.40	0	717	0.00%
2023/03/24	0	80.50	3	83.00	81.90	-3	711	-0.42%
2023/03/23	5	78.50	5	79.00	78.60	0	695	0.00%
2023/03/22	1	76.80	0	0.00	77.30	1	686	0.15%
2023/03/21	0	77.60	0	0.00	76.20	0	687	0.01%
2023/03/20	0	77.00	0	0.00	76.70	0	685	0.00%
2023/03/17	0	78.90	0	0.00	78.00	0	682	0.01%
2023/03/16	0	79.30	0	0.00	78.30	0	650	0.00%
2023/03/13	0	79.50	0	0.00	79.80	0	659	0.01%
2023/03/09	1	81.80	0	0.00	81.60	1	648	0.15%
2023/03/07	0	82.90	0	0.00	83.00	0	651	0.01%
2023/02/24	0	82.30	0	0.00	81.80	0	621	0.00%
2023/02/23	1	82.00	1	82.20	82.40	0	617	0.00%
2023/02/21	0	0.00	3	81.93	81.50	-3	605	-0.50%
2023/02/20	1.1	78.31	1	77.70	77.70	0.1	585	0.02%
2023/02/17	2	78.35	1	79.50	78.80	1	583	0.17%
2023/02/10	1	77.50	3	77.40	76.80	-2	577	-0.35%
2023/02/09	7	77.96	21	78.65	78.90	-14	575	-2.43%
2023/02/08	0	0.00	1	77.40	77.40	-1	570	-0.18%
2023/02/07	0	0.00	8	76.89	77.00	-8	569	-1.40%
2023/02/06	6	77.00	2	77.20	77.30	4	568	0.71%
2023/02/03	6	76.83	1	76.80	76.30	5	559	0.89%
2023/02/02	6	74.90	6	75.17	76.40	0	557	0.00%
2023/01/31	0	0.00	2	72.45	72.50	-2	538	-0.37%
2023/01/30	0	70.00	0	0.00	70.00	0	530	0.01%
2023/01/17	0.2	70.50	0	0.00	69.40	0.2	535	0.04%
2023/01/16	0	0.00	1	69.20	69.90	-1	535	-0.19%
2023/01/13	1	68.23	1	68.20	68.10	0	533	0.01%
2023/01/12	2	69.00	1	68.20	68.30	1	536	0.19%
2023/01/11	0	69.40	0	0.00	69.40	0	538	0.01%
2023/01/10	0	0.00	5	70.18	69.40	-5	548	-0.91%
2023/01/05	1.1	69.54	1	69.80	69.10	0.1	571	0.02%
2023/01/04	1	69.50	1	69.10	68.80	0	572	0.00%
2023/01/03	2	68.25	0	0.00	68.60	2	579	0.35%
2022/12/30	7.1	69.63	0	0.00	69.10	7.1	573	1.23%
2022/12/29	0	72.20	0	0.00	71.80	0	551	0.01%
2022/12/28	2	73.85	1	75.30	72.30	1	549	0.18%
2022/12/27	13	76.75	4	76.68	76.20	9	540	1.67%
2022/12/26	17	77.20	14	76.89	78.10	3	519	0.58%
2022/12/22	0	0.00	1	71.10	71.30	-1	482	-0.21%
2022/12/21	2	71.60	0	0.00	70.90	2	493	0.41%
2022/12/20	0	0.00	0	72.30	71.30	0	501	-0.01%
2022/12/15	0	0.00	3	75.43	74.70	-3	524	-0.57%
2022/12/07	0	75.00	0	0.00	74.50	0	556	0.01%
2022/12/06	1	74.00	0	0.00	74.90	1	572	0.17%
2022/12/05	0	0.00	5	76.60	77.50	-5	575	-0.87%
2022/12/02	0	0.00	1	76.00	76.00	-1	575	-0.17%
2022/12/01	1	76.00	0	0.00	76.40	1	578	0.17%
2022/11/30	7.4	76.46	9	76.73	76.70	-1.6	584	-0.28%
2022/11/29	0	74.70	4	74.08	74.70	-4	584	-0.68%
2022/11/28	0	0.00	3	73.43	73.50	-3	590	-0.51%
2022/11/25	4	74.20	0	0.00	73.20	4	608	0.66%
2022/11/23	0.1	74.21	1	74.70	74.50	-0.9	687	-0.13%
2022/11/22	2	72.53	2	75.00	73.00	0	689	0.01%
2022/11/18	0	0.00	2	73.10	73.80	-2	702	-0.28%
2022/11/17	0	75.00	0	0.00	73.80	0	721	0.01%
2022/11/16	0.1	72.70	0	0.00	72.80	0.1	714	0.01%
2022/11/15	0	72.10	0	0.00	72.80	0	723	0.01%
2022/11/11	0	0.00	4	72.10	71.90	-4	720	-0.56%
2022/11/09	0	0.00	2	71.20	71.10	-2	725	-0.28%
2022/11/08	0	0.00	3	70.57	69.70	-3	725	-0.41%
2022/11/07	1	69.00	1	69.20	69.20	0	723	0.00%
2022/11/04	0	69.10	2	70.90	71.60	-2	718	-0.27%
2022/11/03	0	0.00	3	68.00	68.80	-3	713	-0.42%
2022/11/02	0	0.00	3	68.70	68.40	-3	708	-0.42%
2022/11/01	0	0.00	4	66.40	66.40	-4	704	-0.57%
2022/10/31	3	65.70	0	0.00	65.30	3	703	0.43%
2022/10/28	0	0.00	1	68.30	66.00	-1	698	-0.14%
2022/10/27	0	0.00	4	67.68	67.90	-4	708	-0.56%
2022/10/26	5.1	65.00	1	65.80	66.70	4.1	717	0.56%
2022/10/25	10.1	66.41	0	0.00	66.00	10.1	717	1.40%
2022/10/21	1	68.80	0	0.00	68.40	1	715	0.14%
2022/10/20	0	69.30	0	0.00	69.60	0	722	0.01%
2022/10/19	1	72.10	0	0.00	71.30	1	727	0.14%
2022/10/18	2	72.25	1.2	71.50	73.00	0.8	730	0.11%
2022/10/17	0.2	68.30	0	0.00	70.50	0.2	729	0.03%
2022/10/14	0.5	69.50	0	0.00	70.00	0.5	730	0.07%
2022/10/13	22	67.50	0	0.00	66.90	22	730	3.02%
2022/10/11	1.5	70.57	0	0.00	69.50	1.5	730	0.21%
2022/10/07	0	0.00	0	72.90	73.50	0	737	0.00%
2022/10/06	6	72.87	9	73.29	73.70	-3	755	-0.40%
2022/10/05	4	75.45	0	0.00	75.30	4	772	0.52%
2022/10/04	5	74.94	2	75.50	75.40	3	784	0.38%
2022/10/03	1	74.20	0	0.00	73.30	1	813	0.12%
2022/09/30	0.1	69.80	2	71.10	71.50	-1.9	813	-0.24%
2022/09/29	1	70.15	1	71.50	71.50	0	832	0.01%
2022/09/28	6	68.91	0	0.00	68.70	6	840	0.72%
2022/09/27	0	72.10	6	72.43	72.70	-6	889	-0.67%
2022/09/26	19	73.11	0	0.00	73.10	19	903	2.11%
2022/09/23	2	78.88	1	77.30	77.30	1	914	0.11%
2022/09/22	1	78.90	2	79.20	79.00	-1	925	-0.11%
2022/09/21	4.1	78.33	2	78.00	77.90	2.1	937	0.23%
2022/09/20	1	80.86	0	0.00	79.90	1	946	0.11%
2022/09/19	2	81.00	1	80.60	80.60	1	958	0.11%
2022/09/16	1	83.09	2	82.50	82.40	-1	968	-0.10%
2022/09/15	0.1	84.50	1	83.70	83.70	-0.9	997	-0.09%
2022/09/14	4	83.93	1	84.00	83.90	3	1,015	0.30%
2022/09/13	3	85.30	2.1	85.61	85.60	0.9	1,026	0.09%
2022/09/12	1	83.32	1.6	82.37	83.70	-0.5	1,026	-0.05%
2022/09/06	6.1	84.20	8	81.93	81.40	-1.9	1,076	-0.18%
2022/09/05	2	84.85	5	85.84	84.30	-3	1,092	-0.27%
2022/09/02	1	85.10	0	0.00	83.50	1	1,116	0.09%
2022/09/01	3	84.80	25	83.47	83.40	-22	1,138	-1.93%
2022/08/31	16	89.54	11	89.18	87.40	5	1,124	0.44%
2022/08/30	1	85.33	2	83.30	85.30	-1	1,078	-0.09%
2022/08/29	3	82.00	2	82.10	81.80	1	1,057	0.09%
2022/08/26	2	84.75	3	85.03	84.30	-1	1,054	-0.09%
2022/08/25	3	84.17	1	83.80	83.40	2	1,052	0.19%
2022/08/24	3	86.63	12	86.01	85.90	-9	1,046	-0.86%
2022/08/23	1	83.20	4	83.55	82.30	-3	1,038	-0.29%
2022/08/22	27.2	84.92	30	83.58	84.20	-2.8	1,045	-0.27%
2022/08/19	5	82.54	2	82.30	82.60	3	1,039	0.29%
2022/08/18	1	82.20	0	0.00	82.60	1	1,051	0.10%
2022/08/16	1.2	83.15	1	84.30	83.60	0.2	1,072	0.01%
2022/08/15	0.1	82.10	3	82.30	81.80	-2.9	1,063	-0.27%
2022/08/12	0	80.40	0	0.00	80.30	0	1,065	0.00%
2022/08/10	0	79.20	6	79.41	78.90	-5.9	1,077	-0.55%
2022/08/05	0	79.00	0	0.00	78.80	0	1,094	0.00%
2022/08/03	18	76.00	0	0.00	76.00	18	1,114	1.61%
2022/08/02	36	78.43	0	0.00	78.00	36	1,128	3.19%
2022/08/01	2	80.85	1	81.00	81.00	1	1,147	0.09%
2022/07/28	1	82.00	1	82.20	82.50	0	1,216	0.00%
2022/07/27	0	81.40	0	0.00	82.80	0	1,249	0.00%
2022/07/26	4	82.73	0	0.00	81.50	4	1,264	0.32%
2022/07/25	4.2	84.76	1	85.80	84.50	3.2	1,324	0.24%
2022/07/22	3	84.40	5	84.78	84.10	-2	1,321	-0.15%
2022/07/21	1	81.90	0	0.00	83.20	1	1,330	0.08%
2022/07/20	2	83.37	4	84.50	82.80	-2	1,328	-0.15%
2022/07/19	1	83.02	1.1	83.57	83.60	-0.1	1,327	0.00%
2022/07/18	0	83.00	3	83.20	82.60	-3	1,332	-0.22%
2022/07/15	3	80.88	0	0.00	81.00	3	1,334	0.23%
2022/07/14	5	80.03	3	82.17	82.50	2	1,325	0.15%
2022/07/13	2	82.00	0	0.00	81.20	2	1,312	0.15%
2022/07/12	5	82.26	3	82.70	81.90	2	1,309	0.15%
2022/07/11	7	82.20	4	82.50	82.40	3	1,296	0.23%
2022/07/07	8	82.82	1	85.20	84.70	7	1,261	0.56%
2022/07/06	2	86.07	4	87.15	86.00	-2	1,248	-0.16%
2022/07/05	3	85.72	32	86.88	86.90	-29	1,241	-2.33%
2022/07/04	7.3	81.94	0	0.00	81.20	7.3	1,188	0.61%
2022/07/01	22	93.26	8	93.90	90.20	14	1,199	1.17%
2022/06/30	7	98.56	3	98.50	97.50	4	1,189	0.34%
2022/06/29	15.1	100.44	3	101.33	102.50	12.1	1,182	1.02%
2022/06/28	5	103.30	1	101.50	101.50	4	1,183	0.34%
2022/06/27	2	103.28	1	104.50	104.50	1	1,237	0.08%
2022/06/24	1.2	101.70	2	101.50	103.00	-0.8	1,240	-0.07%
2022/06/23	9.1	102.15	0	0.00	101.50	9.1	1,239	0.73%
2022/06/22	3.1	107.19	23	105.76	106.00	-19.9	1,211	-1.64%
2022/06/21	13	109.65	1	109.00	110.00	12	1,191	1.01%
2022/06/20	3.1	109.51	7	109.50	108.50	-3.9	1,186	-0.33%
2022/06/17	31	111.16	12	112.92	111.50	19	1,176	1.62%
2022/06/16	19.1	113.14	27	113.39	111.00	-7.9	1,156	-0.68%
2022/06/15	6	111.75	4	111.25	111.50	2	1,138	0.18%
2022/06/14	24	109.62	15	109.40	110.50	9	1,141	0.79%
2022/06/13	8	111.13	1	112.50	112.00	7	1,123	0.62%
2022/06/10	2.3	114.26	3	114.00	114.50	-0.7	1,096	-0.06%
2022/06/09	2.3	111.05	6	112.00	112.50	-3.7	1,072	-0.35%
2022/06/08	0	0.00	1	112.00	110.50	-1	1,072	-0.09%
2022/06/07	1.2	110.42	4	110.00	110.50	-2.8	1,070	-0.26%
2022/06/06	0	0.00	6	110.50	111.00	-6	1,081	-0.56%
2022/06/02	1	110.00	6	110.75	111.00	-5	1,095	-0.46%
2022/06/01	1	110.00	5	110.10	110.50	-4	1,112	-0.36%
2022/05/31	0	0.00	2	109.00	110.50	-2	1,122	-0.18%
2022/05/30	1.2	108.58	3	108.50	109.00	-1.8	1,125	-0.16%
2022/05/26	1	108.50	1	109.00	108.00	0	1,145	0.00%
2022/05/25	5.4	107.60	0	0.00	107.50	5.4	1,176	0.46%
2022/05/24	1.2	110.00	1	110.50	110.00	0.2	1,247	0.02%
2022/05/23	1	112.00	8	111.69	112.00	-7	1,375	-0.51%
2022/05/20	4	111.51	1	112.00	111.00	3	1,389	0.22%
2022/05/19	1	113.00	1	113.00	113.00	0	1,405	0.00%
2022/05/18	2.3	112.07	6	112.83	113.00	-3.7	1,414	-0.26%
2022/05/17	3	110.83	2	111.50	111.50	1	1,430	0.07%
2022/05/16	2.2	110.45	3	110.67	110.50	-0.8	1,435	-0.06%
2022/05/13	1	109.50	1	111.50	111.00	0	1,444	0.00%
2022/05/12	6	110.50	1.1	111.80	108.50	4.9	1,461	0.33%
2022/05/11	9.2	111.21	1.2	111.75	112.50	8	1,480	0.54%
2022/05/10	2	114.25	0	0.00	114.00	2	1,493	0.13%
2022/05/09	13.2	117.57	10	117.75	118.00	3.2	1,522	0.21%
2022/05/06	7	118.21	2	118.50	118.50	5	1,639	0.31%
2022/05/05	1	113.50	1	115.00	115.00	0	1,634	0.00%
2022/05/04	2	114.50	10	114.20	114.00	-8	1,643	-0.49%
2022/05/03	0	0.00	4	113.13	111.50	-4	1,611	-0.25%
2022/04/29	13	111.04	7	112.07	111.50	6	1,595	0.38%
2022/04/28	1	105.00	1	106.00	106.00	0	1,532	0.00%
2022/04/27	3.1	105.50	2	105.75	106.00	1.1	1,526	0.07%
2022/04/26	2	108.75	0.1	110.00	107.50	1.9	1,510	0.13%
2022/04/25	0	108.00	2	107.50	108.00	-2	1,509	-0.13%
2022/04/22	9	108.89	1	109.00	109.00	8	1,500	0.53%
2022/04/21	7	109.36	1	109.52	110.00	6	1,497	0.40%
2022/04/20	1	108.50	3	108.67	108.50	-2	1,492	-0.13%
2022/04/19	1	109.00	3	108.83	109.00	-2	1,489	-0.13%
2022/04/18	7	108.57	4	109.63	109.00	3	1,488	0.20%
2022/04/15	1	107.00	1	107.50	107.00	0	1,480	0.00%
2022/04/14	0	0.00	1.3	107.87	106.50	-1.3	1,484	-0.09%
2022/04/13	2	106.25	4	106.50	106.50	-2	1,475	-0.14%
2022/04/12	3	106.49	1	107.00	106.00	2	1,474	0.14%
2022/04/11	4	107.00	0	0.00	107.50	4	1,464	0.28%
2022/04/08	2	107.50	0	0.00	109.00	2	1,462	0.14%
2022/04/07	8	109.87	20	108.35	107.50	-12	1,458	-0.82%
2022/04/06	1	113.50	2.1	113.01	113.50	-1.1	1,427	-0.07%
2022/04/01	1	113.00	2.4	112.98	113.00	-1.4	1,416	-0.10%
2022/03/31	24	111.85	1	113.50	111.00	23	1,404	1.64%
2022/03/30	188	111.61	8	112.69	112.50	180	1,386	12.98%	大買/鉅額交易
2022/03/29	3	113.17	2	114.48	113.00	1	1,320	0.07%
2022/03/28	0	0.00	7	112.36	111.50	-7	1,319	-0.53%
2022/03/25	4	112.13	4	111.25	110.00	0	1,313	0.00%
2022/03/24	0	0.00	5	113.00	113.50	-5	1,328	-0.38%
2022/03/23	0	0.00	9	111.83	113.00	-9	1,364	-0.66%
2022/03/22	4	109.13	10	110.05	110.00	-6	1,414	-0.42%
2022/03/21	2	108.50	9	109.94	109.50	-7	1,410	-0.50%
2022/03/18	2.1	109.18	10	109.90	110.00	-7.9	1,417	-0.56%
2022/03/17	14.2	108.61	13	108.88	108.50	1.2	1,412	0.09%
2022/03/16	3	106.83	6	107.33	107.00	-3	1,419	-0.21%
2022/03/15	2	107.01	4	108.50	106.50	-2	1,442	-0.14%
2022/03/14	1.1	108.09	4	108.25	107.50	-2.9	1,519	-0.19%
2022/03/11	0	0.00	3	109.50	108.50	-3	1,569	-0.19%
2022/03/10	7	109.86	8	110.31	110.00	-1	1,567	-0.06%
2022/03/09	2	109.50	9	109.56	109.50	-7	1,557	-0.45%
2022/03/08	5.1	108.70	13	109.15	109.00	-7.9	1,546	-0.51%
2022/03/07	6	109.08	9	108.78	108.50	-3	1,534	-0.20%
2022/03/04	3.2	113.85	4	113.38	112.50	-0.8	1,537	-0.05%
2022/03/03	1	115.50	8	115.00	114.50	-7	1,528	-0.46%
2022/03/02	4	114.50	8	115.00	114.50	-4	1,516	-0.26%
2022/03/01	0	116.50	4	115.25	115.00	-4	1,503	-0.26%
2022/02/25	12	117.63	11	117.32	117.00	1	1,481	0.07%
2022/02/24	16.1	121.37	197	120.10	119.00	-181	1,441	-12.56%	大賣/鉅額交易
2022/02/23	15	123.80	14	124.75	125.00	1	1,357	0.07%
2022/02/22	9	113.72	6	114.25	114.00	3	1,222	0.25%
2022/02/21	3.1	118.37	18	117.31	118.00	-14.9	1,209	-1.23%
2022/02/18	2	114.25	6	113.17	114.00	-4	1,186	-0.34%
2022/02/17	9.2	118.12	12	117.54	116.50	-2.9	1,173	-0.24%
2022/02/16	0	0.00	8	121.69	121.00	-8	1,155	-0.69%
2022/02/15	4	120.75	0	0.00	120.00	4	1,170	0.34%
2022/02/14	4	119.75	4	120.25	119.00	0	1,156	0.00%
2022/02/11	10.3	125.48	9	124.00	123.50	1.3	1,134	0.11%
2022/02/10	8	129.69	9	128.61	128.00	-1	1,108	-0.09%
2022/02/09	16	129.31	9	130.94	129.50	7	1,092	0.64%
2022/02/08	35	130.83	40.1	131.25	135.00	-5.1	1,037	-0.49%
2022/02/07	2	125.50	6	128.75	130.00	-4	888	-0.45%
2022/01/26	2	118.50	5.1	116.83	118.50	-3.1	842	-0.37%
2022/01/25	5	109.90	8	108.88	108.00	-3	810	-0.37%
2022/01/24	0	0.00	5	109.20	110.50	-5	807	-0.62%
2022/01/21	2	108.75	2	111.50	107.50	0	802	0.00%
2022/01/20	1	109.00	0	0.00	110.00	1	802	0.12%
2022/01/19	2	108.75	0	0.00	109.00	2	804	0.25%
2022/01/18	0	111.50	1	112.00	111.50	-1	805	-0.12%
2022/01/14	1	106.00	1	107.00	107.00	0	801	0.00%
2022/01/13	0	0.00	1	110.50	109.00	-1	797	-0.13%
2022/01/12	1	106.50	0	0.00	107.50	1	794	0.13%
2022/01/10	1	111.00	1	113.00	112.00	0	798	0.00%
2022/01/07	1	106.50	1	107.50	106.00	0	786	0.00%
2022/01/06	1	108.50	1	109.50	109.50	0	780	0.00%
2022/01/05	1	109.50	0.1	109.50	109.00	1	776	0.12%
2022/01/04	1	112.00	1	112.00	112.00	0	772	0.00%
2022/01/03	1	111.00	1	111.00	111.50	0	770	0.00%
2021/12/30	1	115.50	0	0.00	114.00	1	766	0.13%
2021/12/29	1	113.50	1	114.00	114.00	0	768	0.00%
2021/12/28	5	114.50	0	0.00	114.00	5	765	0.65%
2021/12/27	0	0.00	3	114.00	112.50	-3	765	-0.39%
2021/12/23	2	115.00	0	0.00	114.50	2	767	0.26%
2021/12/22	2	115.75	12	115.04	113.50	-10	764	-1.31%
2021/12/21	2	119.00	2	119.50	118.00	0	745	0.00%
2021/12/20	4	121.63	25	123.40	120.50	-21	739	-2.84%
2021/12/17	47	124.13	20	124.78	121.00	27	720	3.75%
2021/12/16	16	120.94	19	122.21	120.00	-3	683	-0.44%
2021/12/15	5	115.00	0	0.00	113.50	5	633	0.79%
2021/12/14	3	114.67	1	112.50	112.50	2	630	0.32%
2021/12/13	5	119.30	20	118.40	118.50	-15	614	-2.44%
2021/12/10	17.1	122.77	9	120.39	119.00	8.1	601	1.35%
2021/12/09	24	120.44	28	119.43	120.00	-4	577	-0.69%
2021/12/08	28.2	118.94	31	122.23	124.00	-2.8	546	-0.51%
2021/12/07	24	113.88	26	113.96	115.50	-2	466	-0.43%
2021/12/06	0	0.00	1	106.00	105.00	-1	421	-0.24%
2021/12/03	0	0.00	3	102.67	102.50	-3	419	-0.72%
2021/12/02	1	103.00	1	101.50	101.50	0	418	0.00%
2021/12/01	2	103.50	1	103.50	103.50	1	419	0.24%
2021/11/30	4	100.35	3	100.50	107.00	1	432	0.23%
2021/11/29	4	102.63	4	101.63	101.50	0	433	0.00%
2021/11/26	2	105.25	2	103.50	103.50	0	427	0.00%
2021/11/24	1	105.00	2	105.50	105.50	-1	422	-0.24%
2021/11/23	1	106.50	3	104.83	104.50	-2	422	-0.47%
2021/11/22	6	106.08	4	106.25	106.50	2	422	0.47%
2021/11/19	0	106.50	1	106.50	106.50	-1	422	-0.23%
2021/11/17	1	105.50	1	106.50	106.50	0	422	0.00%
2021/11/16	1	107.50	1	105.50	105.50	0	424	0.00%
2021/11/15	7	107.86	20	107.88	107.50	-13	426	-3.05%
2021/11/12	3	112.00	4	113.63	109.00	-1	424	-0.24%
2021/11/11	13	108.50	1	109.00	108.50	12	401	2.99%
2021/11/10	6	110.75	4	108.75	108.50	2	402	0.50%
2021/11/09	2	110.75	4	110.75	112.00	-2	398	-0.50%
2021/11/08	2	111.25	2	112.50	110.00	0	395	0.00%
2021/11/05	0	0.00	1	108.00	108.00	-1	383	-0.26%
2021/11/04	6	107.92	0	0.00	107.50	6	383	1.56%
2021/11/03	3	107.17	0	0.00	107.00	3	385	0.78%
2021/11/02	1	107.50	5	107.10	106.50	-4	384	-1.04%
2021/11/01	2	105.00	6	105.92	105.00	-4	382	-1.05%
2021/10/29	3	106.83	2	106.50	106.50	1	381	0.26%
2021/10/28	3	109.00	3	108.50	109.00	0	378	0.00%
2021/10/26	1	108.50	3	107.83	107.50	-2	372	-0.54%
2021/10/22	5	105.40	2	104.50	104.50	3	382	0.78%
2021/10/21	1	107.00	2	107.50	107.50	-1	387	-0.26%
2021/10/20	11	107.59	7	107.07	107.00	4	385	1.04%
2021/10/19	12	106.83	1	107.00	106.50	11	383	2.87%
2021/10/18	1	104.50	0	0.00	102.50	1	376	0.27%
2021/10/15	4	101.25	5	101.20	101.50	-1	376	-0.27%
2021/10/14	3	99.20	4	99.50	100.50	-1	389	-0.26%
2021/10/13	2	98.45	1	98.20	98.20	1	389	0.26%
2021/10/07	4	98.95	5	99.78	99.60	-1	397	-0.25%
2021/10/06	3	100.50	2	100.65	101.50	1	396	0.25%
2021/10/05	2	98.50	6	98.07	99.00	-4	393	-1.02%
2021/10/04	1	102.00	1	99.20	99.20	0	394	0.00%
2021/10/01	1	101.00	0	0.00	101.00	1	393	0.25%
2021/09/30	0	0.00	1	104.50	104.00	-1	390	-0.26%
2021/09/29	5	102.00	4	102.00	102.00	1	387	0.26%
2021/09/28	2	104.75	0	0.00	104.50	2	385	0.52%
2021/09/27	2	106.50	1	106.00	106.00	1	391	0.26%
2021/09/24	0	0.00	1	109.00	108.00	-1	397	-0.25%
2021/09/23	0	0.00	3	106.33	108.50	-3	399	-0.75%
2021/09/22	8	105.31	5	107.40	103.50	3	402	0.75%
2021/09/17	2	103.75	1	104.00	104.00	1	392	0.25%
2021/09/15	2	104.50	0	0.00	104.50	2	392	0.51%
2021/09/14	1	108.00	1	106.50	106.50	0	392	0.00%
2021/09/10	0	0.00	1	108.00	107.50	-1	403	-0.25%
2021/09/09	2	106.75	4	108.50	105.00	-2	401	-0.50%
2021/09/08	1	101.50	0	0.00	102.00	1	388	0.26%
2021/09/07	1	103.50	0	0.00	103.00	1	389	0.26%
2021/09/06	2	105.00	2	104.50	103.50	0	393	0.00%
2021/09/03	3	110.83	6	109.25	107.50	-3	399	-0.75%
2021/09/02	0	0.00	3	110.17	113.00	-3	412	-0.73%
2021/09/01	2	105.50	2	105.50	106.00	0	393	0.00%
2021/08/25	2	101.00	3	100.33	100.50	-1	408	-0.25%
2021/08/23	0	0.00	3	98.77	98.60	-3	419	-0.72%
2021/08/20	2	94.80	0	0.00	93.80	2	419	0.48%
2021/08/19	2	94.95	4	95.03	94.70	-2	435	-0.46%
2021/08/18	1	97.00	0	0.00	98.60	1	443	0.23%
2021/08/17	1	99.90	0	0.00	98.90	1	442	0.23%
2021/08/11	1	102.50	3	103.00	102.50	-2	463	-0.43%
2021/08/09	30	105.67	2	108.00	103.50	28	508	5.51%
2021/08/06	1	107.50	0	0.00	107.50	1	523	0.19%
2021/08/05	0	0.00	1	107.50	106.00	-1	536	-0.19%
2021/08/04	0	0.00	2	106.75	107.00	-2	563	-0.35%
2021/08/03	0	0.00	6	107.42	107.00	-6	574	-1.05%
2021/07/29	0	0.00	8	107.38	107.50	-8	592	-1.35%
2021/07/28	2	102.00	1	103.00	102.00	1	587	0.17%
2021/07/27	3	106.00	1	106.50	104.50	2	607	0.33%
2021/07/26	0	0.00	9	108.50	107.50	-9	616	-1.46%
2021/07/23	4	108.13	9	108.33	108.50	-5	624	-0.80%
2021/07/22	2	108.00	1	108.00	108.00	1	646	0.15%
2021/07/21	3	109.00	13	109.08	109.00	-10	710	-1.41%
2021/07/20	12	112.33	1	111.00	110.50	11	713	1.54%
2021/07/19	3	112.33	1	111.50	113.00	2	714	0.28%
2021/07/16	1.1	111.50	1	111.50	111.50	0.1	726	0.01%
2021/07/15	0	0.00	1	112.00	111.50	-1	731	-0.14%
2021/07/14	3	109.33	1	109.50	109.00	2	735	0.27%
2021/07/13	2	110.50	2	111.00	110.50	0	739	0.00%
2021/07/12	1	112.00	3	112.50	112.00	-2	742	-0.27%
2021/07/09	4	111.38	1	111.00	111.50	3	746	0.40%
2021/07/08	1	112.50	2	112.00	112.50	-1	760	-0.13%
2021/07/07	1	112.50	0	0.00	112.50	1	769	0.13%
2021/07/06	1	113.00	1	113.00	113.00	0	787	0.00%
2021/07/05	3	113.17	0	0.00	113.50	3	801	0.37%
2021/07/02	7	112.07	0	0.00	112.50	7	814	0.86%
2021/07/01	1	113.50	0	0.00	113.50	1	824	0.12%
2021/06/30	3	113.33	3	114.00	113.50	0	846	0.00%
2021/06/29	3	113.83	6	114.08	113.50	-3	852	-0.35%
2021/06/28	5	115.40	0	0.00	115.00	5	869	0.58%
2021/06/25	0	0.00	1	116.00	116.00	-1	898	-0.11%
2021/06/23	3	115.33	5	115.20	115.50	-2	936	-0.21%
2021/06/22	1	115.00	7	115.50	115.00	-6	962	-0.62%
2021/06/21	7	115.00	5	115.10	115.00	2	997	0.20%
2021/06/18	7	119.79	29	119.97	118.50	-22	1,005	-2.19%
2021/06/17	1	119.50	0	0.00	119.50	1	1,017	0.10%
2021/06/16	2	118.00	0	0.00	118.00	2	1,034	0.19%
2021/06/15	5	119.40	14	119.54	119.50	-9	1,080	-0.83%
2021/06/11	5	121.60	11	121.82	121.00	-6	1,104	-0.54%
2021/06/10	1	120.50	10	122.20	123.00	-9	1,111	-0.81%
2021/06/09	3	117.67	8	117.38	116.00	-5	1,113	-0.45%
2021/06/08	0	0.00	4	118.13	117.00	-4	1,152	-0.35%
2021/06/07	2	115.00	20	115.10	115.00	-18	1,160	-1.55%
2021/06/04	2	115.00	18	115.19	115.00	-16	1,193	-1.34%
2021/06/03	2	114.50	23	115.00	114.50	-21	1,220	-1.72%
2021/06/02	5	116.10	105	115.90	115.00	-100	1,275	-7.84%	大賣/
2021/06/01	1	115.00	7	117.64	117.50	-6	1,360	-0.44%
2021/05/28	0	0.00	2	116.00	116.00	-2	1,740	-0.11%
2021/05/27	8	117.00	0	0.00	114.00	8	1,844	0.43%
2021/05/26	0	0.00	2	118.25	119.50	-2	1,939	-0.10%
2021/05/25	5	115.70	1	115.50	115.50	4	1,940	0.21%
2021/05/24	1	115.00	0	0.00	115.50	1	1,963	0.05%
2021/05/21	1	116.00	2	115.50	115.50	-1	2,017	-0.05%
2021/05/20	4	117.38	0	0.00	114.00	4	2,047	0.20%
2021/05/19	3	113.33	9	117.78	118.00	-6	2,052	-0.29%
2021/05/18	1	115.00	6	111.58	115.50	-5	2,050	-0.24%
2021/05/17	8	110.25	34	110.46	107.00	-26	2,039	-1.27%
2021/05/14	3	119.00	7	120.43	118.00	-4	2,013	-0.20%
2021/05/13	2	115.00	5	117.60	115.00	-3	1,999	-0.15%
2021/05/12	3	122.33	6	121.00	116.50	-3	1,990	-0.15%
2021/05/11	2	123.00	1	121.50	120.50	1	1,964	0.05%
2021/05/10	5	124.20	2	125.25	126.00	3	1,957	0.15%
2021/05/07	5	126.40	5	127.50	126.00	0	1,957	0.00%
2021/05/06	3	121.33	0	0.00	121.00	3	1,955	0.15%
2021/05/05	7	122.50	0	0.00	121.50	7	1,961	0.36%
2021/05/04	5	123.10	13	123.81	121.50	-8	1,982	-0.40%
2021/05/03	6	132.08	4	132.13	129.00	2	1,965	0.10%
2021/04/29	3.1	133.55	3	134.83	131.50	0.1	1,955	0.01%
2021/04/28	10	136.10	2	133.50	134.00	8	1,954	0.41%
2021/04/27	3	140.17	21	139.57	137.00	-18	1,945	-0.93%
2021/04/26	1	130.00	14.1	130.93	130.00	-13.1	1,888	-0.69%
2021/04/23	16	133.22	8	133.25	130.50	8	1,892	0.42%
2021/04/22	4	138.25	1	138.93	134.00	3	1,894	0.16%
2021/04/21	2	136.00	2	136.50	135.00	0	1,891	0.00%
2021/04/20	3	136.33	3	136.17	135.00	0	1,893	0.00%
2021/04/19	5	134.83	1	135.00	134.50	4	1,896	0.21%
2021/04/16	6	138.00	1	139.00	136.50	5	1,907	0.26%
2021/04/15	3	138.00	4	137.88	138.00	-1	1,919	-0.05%
2021/04/14	9	136.44	2	134.75	135.00	7	1,933	0.36%
2021/04/13	3	142.17	6	141.17	140.00	-3	1,941	-0.15%
2021/04/12	7	141.71	4	144.63	143.50	3	1,937	0.15%
2021/04/09	4	141.38	5	140.40	141.00	-1	1,945	-0.05%
2021/04/08	12	139.04	3	139.00	138.50	9	1,947	0.46%
2021/04/07	4	141.63	2	142.26	141.00	2	1,952	0.10%
2021/04/06	7	142.29	1	147.50	141.00	6	1,960	0.31%
2021/04/01	8	147.63	2	148.25	148.00	6	1,954	0.31%
2021/03/31	21	148.79	1	147.50	150.00	20	1,974	1.01%
2021/03/30	5	153.20	11	153.73	152.00	-6	1,991	-0.30%
2021/03/29	10	153.40	15	152.60	152.50	-5	2,108	-0.24%
2021/03/26	6	149.58	1	149.00	149.00	5	2,129	0.23%
2021/03/25	25	151.02	23	150.20	150.00	2	2,242	0.09%
2021/03/24	9	151.56	15	151.53	151.50	-6	2,279	-0.26%
2021/03/23	3	147.33	1	149.00	147.00	2	2,268	0.09%
2021/03/22	13	149.42	0	0.00	147.50	13	2,268	0.57%
2021/03/19	2.2	150.03	0	0.00	149.00	2.2	2,269	0.10%
2021/03/18	5	153.50	5.1	154.28	153.00	-0.1	2,298	-0.01%
2021/03/17	19	151.97	7.1	151.93	151.00	11.9	2,283	0.52%
2021/03/16	2	149.51	0.1	149.88	149.50	2	2,257	0.09%
2021/03/15	3	150.00	10	151.00	149.00	-7	2,242	-0.31%
2021/03/12	8	150.81	3	152.33	147.00	5	2,212	0.23%
2021/03/11	3	148.50	2	148.52	149.50	1	2,168	0.04%
2021/03/10	10	148.75	9	149.39	147.00	1	2,150	0.05%
2021/03/09	3	145.17	12	145.79	145.50	-9	2,118	-0.42%
2021/03/08	8	143.56	8	143.13	144.00	0	2,090	0.00%
2021/03/05	22.2	151.46	16	151.47	148.50	6.2	2,033	0.30%
2021/03/04	34	155.28	36	155.97	149.50	-2	1,946	-0.10%
2021/03/03	103	153.49	122	147.93	148.00	-19	1,740	-1.09%	大買/大賣/
2021/03/02	7	150.14	31	152.37	153.00	-24	1,555	-1.54%
2021/02/26	5	135.90	33	136.41	139.50	-28	1,452	-1.93%
2021/02/25	16	128.88	16	128.69	127.00	0	1,349	0.00%
2021/02/24	8	130.31	11.2	130.76	128.50	-3.2	1,343	-0.24%
2021/02/23	38	133.18	9.2	134.42	129.50	28.8	1,333	2.16%
2021/02/22	13.1	129.35	21	131.05	134.50	-7.9	1,281	-0.62%
2021/02/19	9	121.28	4	121.75	122.50	5	1,262	0.40%
2021/02/18	10	119.20	8	118.81	119.00	2	1,246	0.16%
2021/02/17	6	115.50	1	117.50	115.50	5	1,236	0.40%
2021/02/05	2	116.75	1	116.50	116.50	1	1,230	0.08%
2021/02/04	6	118.08	4	118.13	116.00	2	1,226	0.16%
2021/02/03	1.1	114.91	1	116.00	116.50	0.1	1,223	0.01%
2021/02/02	1	114.00	2	113.75	114.50	-1	1,218	-0.08%
2021/02/01	1.1	113.93	0	0.00	113.50	1.1	1,217	0.09%
2021/01/29	6	113.67	10	113.80	114.50	-4	1,215	-0.33%
2021/01/28	0	115.43	0	0.00	114.00	0	1,208	0.00%
2021/01/27	6	118.33	0	0.00	117.50	6	1,199	0.50%
2021/01/26	10	124.00	4	120.75	121.00	6	1,190	0.50%
2021/01/25	8	115.69	5	116.50	115.50	3	1,162	0.26%
2021/01/22	5	114.50	0	0.00	115.00	5	1,158	0.43%
2021/01/21	2	114.25	0	0.00	113.50	2	1,154	0.17%
2021/01/20	3	114.34	0	0.00	114.50	3	1,147	0.26%
2021/01/19	5	117.30	2	117.75	117.50	3	1,133	0.27%
2021/01/18	2	120.25	0	0.00	119.50	2	1,123	0.18%
2021/01/15	3	121.00	3	121.33	119.50	0	1,111	0.00%
2021/01/14	4	125.13	14	124.21	123.00	-10	1,096	-0.91%
2021/01/13	4	126.25	5	126.50	125.50	-1	1,086	-0.09%
2021/01/12	13	128.58	4	128.25	126.50	9	1,078	0.84%
2021/01/11	4.1	129.99	8	132.00	128.50	-3.9	1,069	-0.37%
2021/01/08	9	134.61	4.1	133.07	134.50	4.9	1,050	0.47%
2021/01/07	4	131.13	5.1	131.63	130.00	-1.1	1,033	-0.10%
2021/01/06	6	130.58	1.3	129.24	126.00	4.8	1,024	0.46%
2021/01/05	5	134.40	1.2	134.58	132.50	3.8	1,007	0.38%
2021/01/04	8	134.06	7.3	133.84	133.00	0.7	1,001	0.07%
2020/12/31	12	141.79	4	142.88	139.00	8	973	0.82%
2020/12/30	9	141.11	7	140.50	142.00	2	956	0.21%
2020/12/29	11	138.14	8	139.38	138.00	3	937	0.32%
2020/12/28	4	142.88	2	142.00	142.00	2	913	0.22%
2020/12/25	12	140.46	15	141.37	141.00	-3	903	-0.33%
2020/12/24	10	142.65	12	142.79	142.50	-2	892	-0.22%
2020/12/23	29	143.79	29	143.79	142.00	0	851	0.00%
2020/12/22	22.1	136.03	34	134.40	134.00	-11.9	709	-1.68%
2020/12/21	26.6	140.84	49	141.19	137.50	-22.4	665	-3.37%
2020/12/18	9	128.22	22	130.84	134.50	-13	541	-2.40%
2020/12/17	4	123.63	7	124.64	122.50	-3	480	-0.62%
2020/12/16	5	120.70	8	122.44	120.50	-3	453	-0.66%
2020/12/15	8	123.19	34	121.26	119.00	-26	435	-5.97%
2020/12/14	22.2	122.68	17	124.15	123.50	5.2	419	1.24%
2020/12/11	8	119.94	6	119.33	119.00	2	372	0.54%
2020/12/10	1	115.00	8	114.00	114.50	-7	350	-2.00%
2020/12/09	2	114.25	2	115.00	113.50	0	348	0.00%
2020/12/08	1	114.50	3	116.00	113.50	-2	347	-0.58%
2020/12/07	1	116.00	9	115.50	115.00	-8	344	-2.32%
2020/12/04	0	0.00	1	116.00	116.00	-1	341	-0.29%
2020/12/03	0	0.00	1	116.00	115.50	-1	342	-0.29%
2020/12/01	0	0.00	2	118.75	118.50	-2	344	-0.58%
2020/11/30	0	0.00	1	117.50	118.00	-1	345	-0.29%
2020/11/25	6	119.42	1	121.00	117.50	5	340	1.47%
2020/11/24	57	120.36	2	118.25	117.50	55	338	16.24%
2020/11/23	10	118.75	5	118.70	118.00	5	344	1.45%
2020/11/20	10	118.35	11	117.55	121.00	-1	360	-0.28%
2020/11/19	3	115.00	12	114.67	115.00	-9	346	-2.60%
2020/11/18	24	114.67	6	116.50	117.00	18	342	5.26%
2020/11/17	1	109.50	2	109.50	110.00	-1	332	-0.30%
2020/11/11	1	109.50	0	0.00	110.50	1	368	0.27%
2020/11/09	0	0.00	1	112.00	111.00	-1	371	-0.27%
2020/11/04	0	0.00	1	113.00	112.00	-1	374	-0.27%
2020/11/03	0	0.00	1	111.50	112.00	-1	380	-0.26%
2020/10/30	0	0.00	34	110.56	111.00	-34	386	-8.80%
2020/10/29	2	109.75	0	0.00	110.50	2	387	0.52%
2020/10/27	1	112.50	0	0.00	113.00	1	389	0.26%
2020/10/26	0	0.00	1	113.00	113.00	-1	398	-0.25%
2020/10/22	1	114.50	0	0.00	114.00	1	418	0.24%
2020/10/20	0	0.00	14	115.86	116.50	-14	432	-3.24%
2020/10/19	0	0.00	13	115.50	115.50	-13	439	-2.96%
2020/10/14	0	0.00	7	119.00	119.00	-7	456	-1.53%
2020/10/13	0	0.00	10	115.05	116.00	-10	468	-2.13%
2020/10/12	1	113.50	12	113.17	114.00	-11	467	-2.36%
2020/10/08	5	112.50	0	0.00	112.50	5	483	1.03%
2020/10/07	3	113.00	0	0.00	113.00	3	499	0.60%
2020/10/06	3	114.17	2	113.75	115.00	1	531	0.19%
2020/10/05	11	110.64	0	0.00	112.50	11	607	1.81%
2020/09/30	10	112.60	2	115.50	112.00	8	649	1.23%
2020/09/29	3	115.50	1	115.50	115.50	2	673	0.30%
2020/09/28	1	105.00	0	0.00	105.00	1	666	0.15%
2020/09/25	2	104.75	3	105.83	104.00	-1	680	-0.15%
2020/09/24	8	110.31	0	0.00	108.00	8	680	1.18%
2020/09/23	5	112.50	3	113.17	112.50	2	683	0.29%
2020/09/22	0	0.00	2	113.00	113.50	-2	687	-0.29%
2020/09/16	1	115.00	0	0.00	115.50	1	754	0.13%
2020/09/10	1	115.00	0	0.00	115.00	1	802	0.12%
2020/09/09	0	0.00	3	115.17	115.50	-3	807	-0.37%
2020/09/08	3	116.83	1	115.50	117.00	2	815	0.25%
2020/09/07	1	114.50	0	0.00	114.50	1	823	0.12%
2020/08/31	1	119.00	1	121.00	119.50	0	866	0.00%
2020/08/28	2	119.75	0	0.00	119.50	2	872	0.23%
2020/08/27	5	120.70	5	120.10	120.00	0	880	0.00%
2020/08/26	6	121.00	5	121.10	124.00	1	879	0.11%
2020/08/24	0	0.00	1	114.50	113.50	-1	877	-0.11%
2020/08/21	3	113.83	1	114.00	113.00	2	898	0.22%
2020/08/20	1	118.00	1	111.00	112.50	0	937	0.00%
2020/08/19	5	121.00	4	121.00	120.50	1	959	0.10%
2020/08/18	2	116.50	0	0.00	116.50	2	999	0.20%
2020/08/17	5	116.00	0	0.00	116.00	5	1,054	0.47%
2020/08/14	3	115.50	0	0.00	114.50	3	1,071	0.28%
2020/08/13	1	115.50	0	0.00	115.50	1	1,071	0.09%
2020/08/12	1	116.00	0	0.00	116.00	1	1,072	0.09%
2020/08/11	0	0.00	1	114.50	114.50	-1	1,077	-0.09%
2020/08/10	2	115.50	0	0.00	115.50	2	1,080	0.19%
2020/08/07	0	0.00	1	116.00	115.50	-1	1,086	-0.09%
2020/08/06	3	118.00	2	118.00	117.50	1	1,082	0.09%
2020/08/05	3	120.17	1	120.50	120.00	2	1,084	0.18%
2020/08/04	2	116.50	1	116.50	116.50	1	1,087	0.09%
2020/08/03	2	117.25	0	0.00	117.00	2	1,114	0.18%
2020/07/31	1	117.00	0	0.00	117.00	1	1,127	0.09%
2020/07/30	1	118.50	0	0.00	118.50	1	1,137	0.09%
2020/07/29	2	117.25	2	117.50	116.50	0	1,131	0.00%
2020/07/28	21	113.19	25	113.38	113.00	-4	1,126	-0.36%
2020/07/27	39	117.83	3	117.83	115.50	36	1,118	3.22%
2020/07/24	10	120.25	14	121.25	119.50	-4	1,111	-0.36%
2020/07/23	3	122.50	0	0.00	122.50	3	1,107	0.27%
2020/07/22	4	125.25	0	0.00	126.00	4	1,104	0.36%
2020/07/21	5	124.60	0	0.00	123.50	5	1,101	0.45%
2020/07/20	7	120.50	0	0.00	122.50	7	1,098	0.64%
2020/07/17	8	126.38	11	122.64	122.00	-3	1,094	-0.27%
2020/07/16	3	130.67	3	132.33	130.50	0	1,079	0.00%
2020/07/15	6	130.75	0	0.00	131.50	6	1,077	0.56%
2020/07/14	10	134.70	4	133.00	133.00	6	1,064	0.56%
2020/07/13	19	137.13	11	137.55	133.00	8	1,052	0.76%
2020/07/10	44.1	141.12	2	142.50	141.00	42.1	1,027	4.10%
2020/07/09	2	136.50	7	141.50	141.50	-5	960	-0.52%
2020/07/08	5	123.00	25	128.00	129.00	-20	929	-2.15%
2020/07/07	10	119.60	3	118.67	117.50	7	897	0.78%
2020/07/06	3	120.17	24	120.50	121.00	-21	888	-2.36%
2020/07/03	3	116.00	0	0.00	115.00	3	880	0.34%
2020/07/02	1	116.50	0	0.00	116.50	1	889	0.11%
2020/07/01	2	116.75	0	0.00	117.00	2	896	0.22%
2020/06/30	0	0.00	0	116.50	116.00	0	901	0.00%
2020/06/29	6	116.33	2	117.25	118.00	4	899	0.44%
2020/06/24	18	116.06	0	0.00	116.00	18	888	2.03%
2020/06/23	9	125.22	2	128.00	119.50	7	879	0.80%
2020/06/22	2	117.00	2	121.00	123.50	0	838	0.00%
2020/06/19	2	114.50	1	116.00	112.50	1	824	0.12%
2020/06/18	0	0.00	1	117.50	117.50	-1	814	-0.12%
2020/06/17	0	119.00	7	118.00	119.00	-7	805	-0.87%
2020/06/16	0	0.00	5	114.50	113.00	-5	802	-0.62%
2020/06/15	0	0.00	2	113.00	112.00	-2	819	-0.24%
2020/06/12	2	108.75	0	0.00	109.00	2	832	0.24%
2020/06/11	13	115.04	4	114.75	112.50	9	836	1.08%
2020/06/10	19	116.63	0	0.00	117.50	19	838	2.27%
2020/06/09	3	113.50	2	118.25	117.00	1	837	0.12%
2020/06/08	6	112.00	0	0.00	112.50	6	830	0.72%
2020/06/05	5	113.80	1	114.50	113.50	4	825	0.48%
2020/06/03	2	116.00	2	116.00	114.50	0	823	0.00%
2020/06/02	7	114.07	0	0.00	112.00	7	811	0.86%
2020/06/01	4	120.25	0	0.00	119.50	4	796	0.50%
2020/05/29	1	120.50	10	121.20	120.50	-9	791	-1.14%
2020/05/28	4	122.00	11	123.77	121.50	-7	778	-0.90%
2020/05/27	17	124.88	4	123.88	127.00	13	759	1.71%
2020/05/26	8	120.19	6	120.83	118.50	2	723	0.28%
2020/05/25	13	121.08	4	119.25	124.00	9	683	1.32%
2020/05/22	1	109.50	7	110.71	113.50	-6	630	-0.95%
2020/05/21	1	102.00	2	101.00	103.50	-1	575	-0.17%
2020/05/19	1	95.10	1	95.50	94.40	0	555	0.00%
2020/05/18	6	93.55	0	0.00	95.30	6	551	1.09%
2020/05/14	1	98.50	0	0.00	95.60	1	539	0.19%
2020/05/13	1	99.30	0	0.00	99.60	1	533	0.19%
2020/05/12	0	0.00	1	99.60	98.80	-1	531	-0.19%
2020/05/11	2	98.50	0	0.00	98.80	2	528	0.38%
2020/05/08	4	104.00	2.5	103.10	101.50	1.5	519	0.29%
2020/05/07	0	0.00	1	101.50	101.50	-1	493	-0.20%
2020/05/06	1	94.00	0	0.00	92.30	1	479	0.21%
2020/05/04	1	88.20	0	0.00	88.20	1	464	0.22%
2020/04/30	2	90.10	0	0.00	89.70	2	466	0.43%
2020/04/29	2	89.60	20	89.21	89.70	-18	470	-3.82%
2020/04/28	0	0.00	0	89.70	88.70	0	470	0.00%
2020/04/27	3	87.73	1	87.60	89.00	2	475	0.42%
2020/04/23	1	86.20	1	87.00	86.20	0	471	0.00%
2020/04/22	1	85.70	6	84.80	85.40	-5	467	-1.07%
2020/04/21	7	89.04	0	0.00	84.40	7	462	1.51%
2020/04/20	8	90.28	3	90.97	90.40	5	452	1.10%
2020/04/15	2	90.20	0	0.00	90.90	2	443	0.45%
2020/04/14	20	94.05	0	0.00	92.50	20	445	4.49%
2020/04/08	1	85.90	0	0.00	86.00	1	419	0.24%
2020/04/07	0	0.00	2	90.50	86.80	-2	413	-0.48%
2020/04/06	2	83.50	0	0.00	83.90	2	401	0.50%
2020/04/01	0	0.00	2	76.10	76.30	-2	386	-0.52%
2020/03/30	0	0.00	1	66.90	68.30	-1	384	-0.26%
2020/03/20	5	64.10	0	0.00	65.00	5	382	1.31%
2020/03/19	1	58.60	12	58.75	59.10	-11	370	-2.97%
2020/03/18	2.2	69.45	1	66.00	65.10	1.2	351	0.34%
2020/03/17	3	71.97	2	71.90	71.90	1	338	0.30%
2020/03/16	1	80.00	0	0.00	79.80	1	325	0.31%
2020/03/13	0	88.80	0	0.00	88.60	0	312	0.00%
2020/03/11	0.1	97.20	0	0.00	97.20	0.1	296	0.03%
2020/03/04	3	106.00	0	0.00	106.00	3	303	0.99%
2020/03/03	0	0.00	1	112.50	110.00	-1	326	-0.31%
2020/03/02	1	110.00	0	0.00	110.00	1	334	0.30%
2020/02/27	1	115.50	0	0.00	114.00	1	335	0.30%
2020/02/21	1	121.00	0	0.00	121.00	1	334	0.30%
2020/02/12	0	0.00	1	120.50	122.00	-1	338	-0.30%
2020/02/05	1	124.00	0	0.00	123.50	1	339	0.29%
2020/02/03	1	125.50	0	0.00	125.50	1	336	0.30%
2020/01/31	1	122.00	5	122.20	123.00	-4	331	-1.21%
2020/01/30	0	0.00	5	120.00	120.00	-5	331	-1.51%
2020/01/17	1	128.00	0	0.00	128.50	1	325	0.31%
2020/01/13	0.4	129.00	0	0.00	129.50	0.4	329	0.12%
2020/01/10	0.1	128.50	0	0.00	128.50	0.1	325	0.03%
2020/01/08	2	129.00	0	0.00	126.50	2	327	0.61%
2020/01/07	1	129.00	0	0.00	129.00	1	320	0.31%
2020/01/03	0	0.00	1	129.00	129.00	-1	341	-0.29%
2019/12/30	5	131.50	0	0.00	131.50	5	331	1.51%
2019/12/27	2	136.00	0	0.00	135.50	2	328	0.61%
2019/12/26	2	136.00	0	0.00	135.50	2	328	0.61%
2019/12/25	0	0.00	2	139.00	137.50	-2	327	-0.61%
2019/12/24	0	0.00	8	134.50	134.00	-8	318	-2.51%
2019/12/20	1	137.50	0	0.00	137.50	1	316	0.32%
2019/12/18	1	129.00	0	0.00	128.50	1	301	0.33%
2019/12/17	0	0.00	1	129.00	129.50	-1	301	-0.33%
2019/12/16	0	0.00	6	128.25	128.00	-6	300	-2.00%
2019/12/13	0	0.00	1	129.00	129.00	-1	299	-0.33%
2019/12/12	2	129.25	0	0.00	128.50	2	295	0.68%
2019/12/11	14	133.00	0	0.00	132.50	14	286	4.89%
2019/12/09	3	133.00	0	0.00	132.00	3	284	1.05%
2019/12/06	1	133.00	0	0.00	132.50	1	283	0.35%
2019/12/04	2	136.50	0	0.00	135.50	2	277	0.72%
2019/12/02	0	0.00	1	140.00	139.00	-1	273	-0.37%
2019/11/29	3	142.67	4	142.50	141.50	-1	271	-0.37%
2019/11/28	6	144.92	13	142.15	145.50	-7	265	-2.64%
2019/11/27	1	134.00	2	135.50	136.00	-1	237	-0.42%
2019/11/22	0	0.00	1	133.50	133.50	-1	230	-0.43%
2019/11/20	1	128.00	0	0.00	128.50	1	222	0.45%
2019/11/18	0.4	129.00	0	0.00	128.00	0.4	224	0.19%
2019/11/15	2	129.00	0.4	129.00	129.00	1.6	225	0.73%
2019/11/12	5	128.50	2	128.00	130.50	3	226	1.32%
2019/11/11	0	0.00	36	128.39	128.50	-36	226	-15.90%
2019/11/06	1	132.50	0	0.00	132.50	1	221	0.45%
2019/11/05	4	134.38	0	0.00	133.50	4	223	1.79%
2019/10/31	0	0.00	6	133.00	133.50	-6	228	-2.62%
2019/10/30	1	134.00	0	0.00	132.50	1	229	0.44%
2019/10/28	2	135.50	3	136.17	134.50	-1	249	-0.40%
2019/10/25	7	137.21	0	0.00	136.50	7	246	2.83%
2019/10/23	1	138.00	0	0.00	137.00	1	247	0.40%
2019/10/22	1	138.00	0	0.00	137.50	1	247	0.40%
2019/10/17	1	139.00	0	0.00	139.50	1	254	0.39%
2019/10/16	1	138.00	0	0.00	138.00	1	259	0.39%
2019/10/14	0	0.00	2	141.50	140.50	-2	263	-0.76%
2019/10/09	2	145.00	0	0.00	145.00	2	258	0.77%
2019/10/02	5	139.00	0	0.00	139.50	5	274	1.82%
2019/09/27	1	140.50	0	0.00	139.50	1	280	0.36%
2019/09/26	1	142.00	0	0.00	140.50	1	285	0.35%
2019/09/17	1	143.50	0	0.00	143.00	1	367	0.27%
2019/09/06	1	145.00	0	0.00	144.00	1	440	0.23%
2019/09/03	1	146.00	0	0.00	145.00	1	462	0.22%
2019/09/02	1	147.50	0	0.00	147.50	1	464	0.22%
2019/08/29	4	139.50	5	139.90	140.00	-1	457	-0.22%
2019/08/28	5	137.70	1	139.50	140.00	4	456	0.88%
2019/08/27	1	140.00	0	0.00	139.50	1	448	0.22%
2019/08/14	1	144.50	0	0.00	141.00	1	456	0.22%
2019/08/12	2	145.50	0	0.00	145.00	2	456	0.44%
2019/08/08	0	0.00	1	145.50	146.00	-1	458	-0.22%
2019/08/05	2	144.75	0	0.00	144.50	2	460	0.43%
2019/08/02	6	148.67	0	0.00	147.50	6	460	1.30%
2019/07/31	7	150.50	2	151.00	150.50	5	461	1.08%
2019/07/30	4	158.88	17	155.74	153.50	-13	451	-2.88%
2019/07/26	0	0.00	2	158.00	158.00	-2	438	-0.46%
2019/07/25	0	0.00	2	157.50	157.50	-2	437	-0.46%
2019/07/24	0	0.00	1	158.50	158.50	-1	436	-0.23%
2019/07/19	2	161.00	0	0.00	161.00	2	436	0.46%
2019/07/18	3	163.00	7	163.43	162.00	-4	438	-0.91%
2019/07/17	1	161.00	1	161.50	161.50	0	438	0.00%
2019/07/16	1	162.50	0	0.00	161.50	1	441	0.23%
2019/07/15	0	158.00	1	158.00	157.00	-1	443	-0.22%
2019/07/12	6	158.50	0	0.00	158.00	6	443	1.35%
2019/07/09	0	0.00	2	165.00	163.00	-2	432	-0.46%
2019/07/08	6	165.00	0	0.00	163.50	6	432	1.39%
2019/07/05	0	0.00	6	167.00	167.50	-6	428	-1.40%
2019/07/04	2	165.25	0	0.00	167.50	2	427	0.47%
2019/07/03	3	166.83	0	0.00	166.50	3	425	0.71%
2019/07/02	3	167.17	3	169.50	168.50	0	419	0.00%
2019/07/01	4	164.13	1	164.00	165.00	3	408	0.73%
2019/06/28	1	166.00	1	164.00	165.00	0	402	0.00%
2019/06/27	1	162.50	2	163.00	162.00	-1	397	-0.25%
2019/06/26	0	0.00	3	162.50	163.00	-3	405	-0.74%
2019/06/25	0	0.00	3	164.50	164.00	-3	399	-0.75%
2019/06/24	4	165.63	5	163.50	165.50	-1	386	-0.26%
2019/06/21	10	155.80	0	0.00	155.00	10	359	2.78%
2019/06/20	0	0.00	6	154.92	159.50	-6	339	-1.77%
2019/06/19	22	146.57	4	146.63	148.00	18	323	5.57%
2019/06/18	1	149.00	2	150.25	149.00	-1	308	-0.32%
2019/06/17	0	0.00	3	151.33	150.00	-3	307	-0.98%
2019/06/14	0	0.00	5	151.70	151.50	-5	306	-1.63%
2019/06/13	1	149.50	0	0.00	153.00	1	312	0.32%
2019/06/12	2	148.50	4	150.75	151.00	-2	319	-0.63%
2019/06/11	5	146.70	2	149.00	150.00	3	313	0.96%
2019/06/06	0	0.00	1	140.50	140.00	-1	307	-0.33%
2019/06/05	2	140.25	0	0.00	140.50	2	327	0.61%
2019/06/04	2	140.75	4	140.75	140.50	-2	329	-0.61%
2019/06/03	4	140.38	0	0.00	141.00	4	340	1.19%
2019/05/30	4	141.38	0	0.00	141.50	4	345	1.16%
2019/05/29	1	143.00	0	0.00	143.00	1	346	0.29%
2019/05/28	0	0.00	3	146.50	146.50	-3	351	-0.85%
2019/05/27	2	138.75	0	0.00	139.50	2	354	0.56%
2019/05/23	3	140.00	0	0.00	139.50	3	371	0.81%
2019/05/14	1	141.50	0	0.00	144.00	1	452	0.22%
2019/05/13	2	141.50	0	0.00	140.50	2	463	0.43%
2019/05/10	1	146.00	0	0.00	145.00	1	468	0.21%
2019/05/09	1	148.00	1	147.00	146.50	0	476	0.00%
2019/05/02	0	0.00	2	156.25	155.50	-2	646	-0.31%
2019/04/30	1	155.00	0	0.00	155.50	1	664	0.15%
2019/04/26	1	158.00	1	159.00	158.00	0	665	0.00%
2019/04/25	1	156.50	0	0.00	157.50	1	664	0.15%
2019/04/23	1	161.50	2	163.00	160.50	-1	669	-0.15%
2019/04/22	0	0.00	13	154.12	158.00	-13	664	-1.96%
2019/04/19	4	154.50	1	156.50	154.00	3	664	0.45%
2019/04/18	2	158.50	0	0.00	157.50	2	668	0.30%
2019/04/16	0	0.00	2	161.00	160.00	-2	681	-0.29%
2019/04/15	2	161.75	1	161.50	161.00	1	690	0.14%
2019/04/12	2	163.50	0	0.00	161.50	2	714	0.28%
2019/04/11	1	166.00	0	0.00	165.50	1	722	0.14%
2019/04/10	3	166.00	0	0.00	166.00	3	731	0.41%
2019/04/09	0	0.00	2	167.00	165.50	-2	759	-0.26%
2019/04/08	1	164.50	0	0.00	164.50	1	773	0.13%
2019/04/03	1	164.50	0	0.00	164.50	1	788	0.13%
2019/04/02	1	164.50	1	165.50	164.50	0	796	0.00%
2019/04/01	2	165.50	1	164.00	164.50	1	797	0.13%
2019/03/29	4	170.25	2	168.00	169.00	2	796	0.25%
2019/03/28	1	161.00	1	162.50	161.00	0	783	0.00%
2019/03/27	1	161.50	0	0.00	161.50	1	784	0.13%
2019/03/26	4	161.13	0	0.00	161.00	4	785	0.51%
2019/03/22	0	0.00	1	165.50	164.00	-1	785	-0.13%
2019/03/21	1	166.50	5	163.50	166.00	-4	786	-0.51%
2019/03/20	2	161.00	0	0.00	161.00	2	786	0.25%
2019/03/19	1	162.00	0	0.00	162.00	1	785	0.13%
2019/03/18	2	160.00	0	0.00	159.00	2	783	0.26%
2019/03/15	3	162.17	0	0.00	162.50	3	775	0.39%
2019/03/14	2	166.50	0	0.00	166.50	2	765	0.26%
2019/03/13	1	166.00	0	0.00	165.50	1	768	0.13%
2019/03/12	0	0.00	1	168.50	168.50	-1	766	-0.13%
2019/03/11	2	173.50	0	0.00	168.00	2	765	0.26%
2019/03/07	0	0.00	1	182.50	182.00	-1	758	-0.13%
2019/03/06	0	0.00	1	180.00	181.00	-1	756	-0.13%
2019/03/04	0	0.00	2	179.00	179.50	-2	760	-0.26%
2019/02/26	0	0.00	1	180.00	180.00	-1	781	-0.13%
2019/02/25	0	0.00	1	183.00	180.00	-1	782	-0.13%
2019/02/21	2	185.50	0	0.00	185.00	2	767	0.26%
2019/02/20	1	186.00	2	186.00	185.50	-1	759	-0.13%
2019/02/19	0	0.00	96	189.84	188.00	-96	749	-12.81%
2019/02/15	0	0.00	1	185.50	183.00	-1	720	-0.14%
2019/02/14	1	182.00	0	0.00	183.50	1	701	0.14%
2019/02/13	0	0.00	1	183.00	182.00	-1	689	-0.14%
2019/02/11	2	182.00	1	181.00	181.00	1	665	0.15%
2019/01/30	0	0.00	1	180.50	180.00	-1	658	-0.15%
2019/01/29	1	178.00	0	0.00	178.00	1	650	0.15%
2019/01/28	0	0.00	9	182.17	185.00	-9	635	-1.42%
2019/01/25	2.5	185.50	5	186.40	185.00	-2.5	626	-0.40%
2019/01/24	3	184.00	10	183.70	190.00	-7	601	-1.16%
2019/01/23	2	173.50	10	171.95	177.00	-8	533	-1.50%
2019/01/22	1	165.00	2	163.25	162.00	-1	481	-0.21%
2019/01/21	8	159.50	8	158.56	159.00	0	465	0.00%
2019/01/18	0	0.00	4	157.50	156.50	-4	463	-0.86%
2019/01/17	2	155.50	20	155.85	155.50	-18	470	-3.82%
2019/01/16	6	155.50	0	0.00	155.00	6	470	1.28%
2019/01/15	1	158.50	0	0.00	157.00	1	467	0.21%
2019/01/11	1	158.00	3	159.00	159.50	-2	462	-0.43%
2019/01/10	3	161.83	11	158.55	159.00	-8	456	-1.75%
2019/01/09	1	159.50	2	161.00	161.50	-1	446	-0.22%
2019/01/08	1	165.50	3	164.50	165.00	-2	437	-0.46%
2019/01/07	1	165.00	3	164.50	163.00	-2	431	-0.46%
2019/01/04	1	161.00	3	161.00	164.00	-2	423	-0.47%
2019/01/03	3	157.67	3	158.17	157.50	0	409	0.00%
2019/01/02	2	155.50	0	0.00	153.00	2	401	0.50%
2018/12/28	1	156.50	3	159.50	156.50	-2	397	-0.50%
2018/12/27	2	152.75	3	155.00	152.00	-1	381	-0.26%
2018/12/26	2	152.75	2	152.00	152.00	0	380	0.00%
2018/12/25	1	147.50	2	147.75	148.00	-1	370	-0.27%
2018/12/24	1	144.50	1	145.00	144.00	0	369	0.00%
2018/12/22	3	145.83	1	144.50	143.50	2	382	0.52%
2018/12/20	1	140.00	0	0.00	139.00	1	389	0.26%
2018/12/19	1	139.50	0	0.00	139.50	1	389	0.26%
2018/12/14	0	0.00	3	142.83	143.00	-3	410	-0.73%
2018/12/13	3	142.67	3	143.00	142.00	0	408	0.00%
2018/12/10	2	135.50	0	0.00	137.00	2	421	0.47%
2018/12/07	0	0.00	1	137.50	137.50	-1	434	-0.23%
2018/12/06	1	134.50	2	139.50	135.50	-1	436	-0.23%
2018/12/04	0	0.00	1	143.50	143.50	-1	445	-0.22%
2018/12/03	3	143.00	0	0.00	143.00	3	449	0.67%
2018/11/30	0	0.00	11	145.68	146.00	-11	442	-2.48%
2018/11/29	0	0.00	4	142.00	142.00	-4	433	-0.92%
2018/11/28	0	0.00	1	139.50	139.00	-1	424	-0.24%
2018/11/27	2	136.00	0	0.00	139.50	2	422	0.47%
2018/11/26	4	133.38	3	134.67	135.00	1	418	0.24%
2018/11/23	8	139.63	6	138.58	137.00	2	412	0.48%
2018/11/22	1	134.50	0	0.00	134.50	1	390	0.26%
2018/11/21	1	122.50	0	0.00	122.50	1	390	0.26%
2018/11/20	1	123.00	1	124.00	122.50	0	394	0.00%
2018/11/14	0	0.00	1	119.50	120.00	-1	391	-0.26%
2018/11/12	1	120.50	0	0.00	120.50	1	391	0.26%
2018/11/08	5	121.50	0	0.00	121.00	5	396	1.26%
2018/10/26	2	120.00	1	120.50	120.00	1	390	0.26%
2018/10/25	1	124.00	0	0.00	122.00	1	387	0.26%
2018/10/24	1	128.50	1	130.00	130.00	0	381	0.00%
2018/10/23	1	128.50	1	129.00	128.50	0	388	0.00%
2018/10/22	0	0.00	2	132.00	131.50	-2	386	-0.52%
2018/10/19	1	128.00	0	0.00	129.50	1	386	0.26%
2018/10/17	0	0.00	1	133.00	131.00	-1	388	-0.26%
2018/10/15	1	130.00	1	129.50	129.50	0	384	0.00%
2018/10/12	2	127.75	1	129.00	131.00	1	385	0.26%
2018/10/11	3	129.67	0	0.00	128.50	3	385	0.78%
2018/10/08	6	150.83	2	146.75	147.00	4	375	1.07%
2018/10/05	1	153.50	5	152.30	151.00	-4	373	-1.07%
2018/10/04	2	148.50	1	156.50	155.00	1	366	0.27%
2018/10/01	5	150.00	13	154.00	152.50	-8	353	-2.26%
2018/09/28	1	146.00	1	144.50	145.50	0	342	0.00%
2018/09/27	0	0.00	1	142.00	141.50	-1	339	-0.29%
2018/09/25	0	0.00	0.6	141.00	142.00	-0.6	333	-0.18%
2018/09/21	5	145.00	6	144.58	142.50	-1	334	-0.30%
2018/09/20	0	0.00	1	144.00	144.00	-1	320	-0.31%
2018/09/17	0	0.00	1	137.00	136.00	-1	316	-0.32%
2018/09/14	9	138.72	0	0.00	141.00	9	318	2.82%
2018/09/13	6	131.75	4	133.88	136.50	2	313	0.64%
2018/09/12	0	0.00	1	123.00	124.50	-1	306	-0.33%
2018/09/11	1	123.00	15	121.67	124.00	-14	310	-4.51%
2018/09/10	0	0.00	5	128.00	127.00	-5	305	-1.64%
2018/09/07	2	134.25	1	135.00	133.00	1	301	0.33%
2018/09/03	0	0.00	1	141.00	141.50	-1	306	-0.33%
2018/08/29	0	0.00	1	142.50	141.50	-1	318	-0.31%
2018/08/28	5	141.40	0	0.00	141.00	5	326	1.53%
2018/08/27	3	140.67	1	143.50	143.00	2	338	0.59%
2018/08/22	1	141.50	0	0.00	141.50	1	400	0.25%
2018/08/21	1	142.50	0	0.00	142.00	1	406	0.25%
2018/08/17	1	141.50	0	0.00	142.00	1	414	0.24%
2018/08/13	3	148.50	0	0.00	147.00	3	424	0.71%
2018/08/02	3	153.67	1	156.00	153.50	2	449	0.45%
2018/08/01	4	157.00	0	0.00	156.50	4	450	0.89%
2018/07/30	1	157.50	7	160.00	157.50	-6	456	-1.31%
2018/07/26	0	0.00	1	157.00	154.50	-1	476	-0.21%
2018/07/25	0	0.00	2	155.50	155.50	-2	482	-0.41%
2018/07/24	1	155.00	0	0.00	156.00	1	488	0.20%
2018/07/20	0	0.00	2	155.00	154.50	-2	519	-0.39%
2018/07/19	3	155.50	4	156.75	155.00	-1	534	-0.19%
2018/07/17	1	160.50	0	0.00	160.50	1	561	0.18%
2018/07/12	1.2	159.83	1	159.50	159.00	0.2	590	0.03%
2018/07/10	0	0.00	1	155.50	154.50	-1	602	-0.17%
2018/07/09	0	0.00	3	158.00	157.50	-3	618	-0.49%
2018/07/05	1	151.00	0	0.00	150.00	1	653	0.15%
2018/07/03	1	156.00	1	158.00	156.00	0	665	0.00%
2018/07/02	1	159.00	0	0.00	158.00	1	678	0.15%
2018/06/29	0	0.00	7	156.64	156.00	-7	680	-1.03%
2018/06/28	1	158.00	0	0.00	157.00	1	683	0.15%
2018/06/27	0	0.00	1	157.50	157.50	-1	691	-0.14%
2018/06/26	0	0.00	2	158.25	158.00	-2	717	-0.28%
2018/06/25	2	161.25	0	0.00	160.50	2	719	0.28%
2018/06/22	1	161.50	2	161.75	159.50	-1	721	-0.14%
2018/06/21	2	156.75	0	0.00	157.00	2	718	0.28%
2018/06/20	4.2	155.12	0	0.00	153.00	4.2	723	0.58%
2018/06/19	1	155.00	1	156.00	155.00	0	727	0.00%
2018/06/15	1	158.00	0	0.00	157.00	1	741	0.13%
2018/06/14	2	159.50	0	0.00	159.50	2	760	0.26%
2018/06/12	0	0.00	2	164.00	162.00	-2	793	-0.25%
2018/06/11	3	161.83	22	160.43	160.00	-19	801	-2.37%
2018/06/07	0	0.00	12	168.00	165.50	-12	816	-1.47%
2018/06/06	1	167.00	0	0.00	168.00	1	822	0.12%
2018/06/05	0	0.00	2	172.00	169.00	-2	824	-0.24%
2018/06/04	4	169.50	1	171.00	167.50	3	838	0.36%
2018/06/01	6	171.58	15	172.47	172.00	-9	838	-1.07%
2018/05/31	1	151.50	9	160.61	162.00	-8	804	-0.99%
2018/05/30	3	148.00	1	149.50	147.50	2	788	0.25%
2018/05/29	2.2	151.00	0	0.00	150.50	2.2	784	0.28%
2018/05/25	8	157.00	0	0.00	155.50	8	785	1.02%
2018/05/23	3	156.00	0	0.00	156.50	3	811	0.37%
2018/05/21	1	156.00	0	0.00	155.50	1	841	0.12%
2018/05/17	2	156.50	0	0.00	156.50	2	850	0.24%
2018/05/16	15	159.13	5	160.60	157.50	10	850	1.18%
2018/05/15	4	162.13	0	0.00	161.50	4	852	0.47%
2018/05/11	1	163.00	0	0.00	163.00	1	877	0.11%
2018/05/10	1	165.00	0	0.00	164.50	1	885	0.11%
2018/05/09	1	163.50	0	0.00	163.50	1	898	0.11%
2018/05/03	0	0.00	1	172.00	173.50	-1	979	-0.10%
2018/05/02	1	169.50	0	0.00	169.00	1	971	0.10%
2018/04/30	2	166.00	1	165.00	169.00	1	970	0.10%
2018/04/27	1	167.00	1	166.50	162.50	0	976	0.00%
2018/04/26	1	166.50	0	0.00	165.00	1	985	0.10%
2018/04/25	2	171.75	0	0.00	172.50	2	988	0.20%
2018/04/24	1	177.00	0	0.00	175.00	1	1,008	0.10%
2018/04/20	0	0.00	2	181.50	181.50	-2	1,094	-0.18%
2018/04/17	1	177.00	2	180.00	176.50	-1	1,124	-0.09%
2018/04/13	2	186.00	0	0.00	184.00	2	1,178	0.17%
2018/04/12	0	0.00	8	189.94	189.00	-8	1,191	-0.67%
2018/04/10	0	0.00	1	178.50	178.00	-1	1,145	-0.09%
2018/04/09	1	179.00	0	0.00	177.50	1	1,141	0.09%
2018/04/03	2	179.25	0	0.00	179.50	2	1,135	0.18%
2018/04/02	0	0.00	1	181.00	179.00	-1	1,125	-0.09%
2018/03/31	2	184.25	4	183.00	182.00	-2	1,121	-0.18%
2018/03/30	0	0.00	3	182.17	181.50	-3	1,120	-0.27%
2018/03/29	1	180.00	3	181.50	183.00	-2	1,119	-0.18%
2018/03/27	0	0.00	1	176.00	173.00	-1	1,098	-0.09%
2018/03/26	1	175.00	0	0.00	176.50	1	1,113	0.09%
2018/03/23	2	174.00	0	0.00	175.00	2	1,117	0.18%
2018/03/21	2	180.75	0	0.00	179.00	2	1,103	0.18%
2018/03/16	0	0.00	5	183.30	181.00	-5	1,091	-0.46%
2018/03/15	3	176.50	0	0.00	178.00	3	1,089	0.28%
2018/03/14	3	175.00	0	0.00	176.50	3	1,086	0.28%
2018/03/09	0	0.00	4	175.00	174.00	-4	1,088	-0.37%
2018/03/08	3	181.00	6	180.08	177.50	-3	1,093	-0.27%
2018/03/07	2	178.50	1	180.00	174.50	1	1,077	0.09%
2018/03/06	1	174.50	1	173.00	171.50	0	1,067	0.00%
2018/03/05	0	0.00	3	173.50	172.50	-3	1,071	-0.28%
2018/03/01	1	170.50	4	170.50	170.50	-3	1,073	-0.28%
2018/02/27	2	171.00	13	175.00	171.00	-11	1,079	-1.02%
2018/02/26	3	173.67	1	173.50	173.00	2	1,088	0.18%
2018/02/23	16	172.59	0	0.00	172.00	16	1,082	1.48%
2018/02/22	1	182.00	8	177.56	179.50	-7	1,064	-0.66%
2018/02/21	1	166.50	6.3	168.08	169.00	-5.3	1,039	-0.51%
2018/02/12	0	0.00	1	160.00	160.00	-1	1,032	-0.10%
2018/02/09	0	0.00	2	156.25	159.50	-2	1,028	-0.19%
2018/02/08	0	0.00	3	161.33	161.50	-3	1,021	-0.29%
2018/02/07	5	161.70	2	163.00	160.00	3	1,020	0.29%
2018/02/06	4	158.00	7	161.14	156.50	-3	1,018	-0.29%
2018/02/05	3	172.50	2	173.00	172.50	1	995	0.10%
2018/02/02	3	178.83	2	179.50	179.00	1	989	0.10%
2018/02/01	0	0.00	3	184.33	183.00	-3	991	-0.30%
2018/01/31	2	184.50	3	184.83	185.00	-1	978	-0.10%
2018/01/30	6	183.42	1	182.50	183.50	5	963	0.52%
2018/01/29	4	181.75	2	183.25	181.50	2	955	0.21%
2018/01/26	4	179.75	8	179.25	181.00	-4	939	-0.43%
2018/01/24	1	169.00	1	169.50	169.50	0	912	0.00%
2018/01/23	2	170.00	0	0.00	170.00	2	921	0.22%
2018/01/22	4	167.13	1	172.00	167.00	3	921	0.33%
2018/01/19	2	170.25	3	174.33	170.50	-1	918	-0.11%
2018/01/18	3	171.33	11	170.14	169.00	-8	914	-0.87%
2018/01/17	15	171.37	19	172.21	171.00	-4	933	-0.43%
2018/01/16	16	191.78	7	193.00	189.50	9	902	1.00%
2018/01/15	0	0.00	10	183.30	185.50	-10	840	-1.19%
2018/01/12	5	169.40	1	172.00	169.00	4	808	0.49%
2018/01/11	0	0.00	10	174.75	168.50	-10	814	-1.23%
2018/01/10	2	173.00	5	172.50	173.00	-3	813	-0.37%
2018/01/09	3	167.00	1	163.00	166.00	2	794	0.25%
2018/01/08	3	157.33	11	158.00	162.50	-8	768	-1.04%
2018/01/04	3	149.83	1	151.00	149.00	2	753	0.27%
2018/01/03	5	151.00	3	152.33	151.00	2	767	0.26%
2018/01/02	3	149.17	1	150.00	151.50	2	792	0.25%