宜鼎 (5289)-國泰-敦南券商分點個股進出

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

宜鼎

(5289)

可現股當沖

股價
235.0
漲跌
▲4.5
漲幅
+1.95%
成交量
104張
產業
上櫃電腦及週邊類股
360人加入追蹤

立即追蹤
本地時間:13:30

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

宜鼎 (5289)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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	0.6	235.74	0.2	234.36	235.00	0.4	253	0.16%
2024/11/21	0.6	230.03	0	0.00	230.50	0.6	264	0.21%
2024/11/20	0.1	234.01	0.1	234.45	234.00	0	280	-0.01%
2024/11/19	1.1	228.63	0.4	232.19	232.00	0.7	284	0.25%
2024/11/18	0.8	229.12	0.1	229.00	228.50	0.8	284	0.27%
2024/11/15	3	235.71	7.5	233.98	232.50	-4.5	282	-1.60%
2024/11/14	10.2	233.52	10.8	229.09	228.00	-0.6	281	-0.21%
2024/11/13	1.4	242.28	0.2	242.90	241.00	1.3	274	0.46%
2024/11/12	6.8	243.30	7.4	243.52	243.00	-0.5	273	-0.19%
2024/11/11	5.6	246.52	3.3	247.94	247.00	2.4	270	0.87%
2024/11/08	7.1	253.95	2.1	252.53	252.50	5	268	1.86%
2024/11/07	0.5	261.40	0.9	261.71	260.00	-0.3	268	-0.12%
2024/11/06	2.1	261.78	1.3	260.49	262.00	0.9	270	0.33%
2024/11/05	1	257.55	1.1	258.89	258.00	-0.1	273	-0.03%
2024/11/04	0.3	259.37	0	260.50	260.00	0.3	275	0.10%
2024/11/01	0	257.86	0.4	257.89	259.00	-0.4	283	-0.15%
2024/10/30	2.1	258.54	0.1	259.00	258.50	2	288	0.68%
2024/10/29	1.1	256.94	0.2	255.88	257.50	0.9	291	0.30%
2024/10/28	2.9	258.26	0.3	259.50	258.50	2.6	294	0.89%
2024/10/25	0.4	261.54	0.2	262.00	261.00	0.1	297	0.05%
2024/10/24	2.3	263.22	1.3	263.59	261.50	1	300	0.32%
2024/10/23	1.4	266.46	1.2	268.60	265.00	0.1	303	0.04%
2024/10/22	2.3	265.59	2.4	268.12	265.00	-0.1	307	-0.02%
2024/10/21	0.4	269.35	0.2	268.50	268.50	0.2	313	0.05%
2024/10/18	0.3	269.43	0.1	267.73	268.50	0.2	315	0.07%
2024/10/17	0.1	271.58	2	272.25	270.00	-1.9	318	-0.60%
2024/10/16	0	271.26	0	0.00	271.00	0	325	0.01%
2024/10/15	3.1	272.18	0.1	273.00	271.00	3.1	328	0.94%
2024/10/14	0.1	270.64	0	271.00	270.50	0.1	335	0.03%
2024/10/11	0.1	271.70	1.2	271.52	270.50	-1.2	348	-0.34%
2024/10/09	2.1	273.02	0	0.00	272.00	2.1	356	0.60%
2024/10/08	0	275.99	0.8	278.31	278.50	-0.7	359	-0.20%
2024/10/07	1.1	275.55	0	276.50	276.00	1.1	366	0.29%
2024/10/04	6	273.97	2.3	271.74	272.50	3.7	374	0.98%
2024/10/01	0.1	281.50	0	0.00	280.50	0.1	388	0.01%
2024/09/30	3.1	281.05	8	281.88	282.00	-4.9	413	-1.17%
2024/09/27	9.4	288.88	6.2	286.81	284.00	3.2	418	0.76%
2024/09/26	5.2	296.10	4.2	298.05	293.50	1	435	0.22%
2024/09/25	4	289.63	0.1	289.94	290.00	3.9	448	0.86%
2024/09/24	0.2	288.34	0.1	289.00	288.50	0.2	449	0.04%
2024/09/23	0	0.00	0.4	289.90	289.00	-0.4	452	-0.08%
2024/09/20	1	291.50	1	289.00	289.00	0	454	0.00%
2024/09/19	0	288.00	1.2	285.25	289.50	-1.2	460	-0.26%
2024/09/18	0	286.00	0	0.00	285.50	0	461	0.00%
2024/09/16	0.1	287.99	0	0.00	288.50	0.1	467	0.03%
2024/09/13	1.1	285.90	2.9	285.53	286.00	-1.7	469	-0.37%
2024/09/12	1	282.50	3.3	286.56	286.00	-2.3	469	-0.50%
2024/09/11	0.4	281.83	0.2	283.00	281.50	0.2	472	0.04%
2024/09/10	4.2	283.49	5.1	285.73	282.50	-0.9	476	-0.19%
2024/09/09	0.6	287.86	0	287.96	288.00	0.6	476	0.12%
2024/09/06	0.3	289.54	1.4	289.86	290.00	-1.1	479	-0.22%
2024/09/05	0.2	289.99	1.3	292.38	290.00	-1.1	482	-0.24%
2024/09/04	1.4	285.27	2.9	285.53	287.50	-1.5	488	-0.31%
2024/09/03	1.1	291.68	1.4	294.93	290.50	-0.3	489	-0.06%
2024/09/02	3.1	294.45	3.1	294.19	295.50	0.1	510	0.01%
2024/08/30	0	291.00	1.2	291.27	293.50	-1.1	538	-0.21%
2024/08/29	1.3	291.62	0.1	288.00	291.00	1.3	596	0.22%
2024/08/28	0.9	290.54	0.3	290.00	289.50	0.6	660	0.09%
2024/08/27	0.1	289.52	0.2	290.00	290.00	-0.1	725	-0.02%
2024/08/26	0.5	290.23	1	290.98	288.00	-0.5	745	-0.06%
2024/08/23	2.3	287.57	2	288.93	288.00	0.3	765	0.04%
2024/08/22	4.4	286.90	7	286.08	290.00	-2.7	772	-0.34%
2024/08/21	1.1	277.60	1	278.49	277.50	0.1	776	0.01%
2024/08/20	3.4	280.21	3.3	280.82	282.00	0.1	813	0.01%
2024/08/19	7.5	276.47	3.3	277.00	277.00	4.2	826	0.50%
2024/08/16	2.2	273.90	9	275.22	277.00	-6.8	854	-0.80%
2024/08/15	3	271.84	0.4	273.82	271.50	2.6	879	0.30%
2024/08/14	1.2	269.69	0.1	269.66	270.50	1.1	880	0.12%
2024/08/13	8.2	268.36	0	268.50	267.50	8.2	886	0.93%
2024/08/12	1.3	263.51	0	0.00	268.00	1.3	888	0.15%
2024/08/09	2.3	266.38	0	268.00	262.00	2.2	894	0.25%
2024/08/08	3.1	264.06	2.1	264.27	263.50	1	897	0.11%
2024/08/07	0.3	266.66	1.1	262.07	269.00	-0.8	899	-0.09%
2024/08/06	2.7	246.45	1	244.35	251.00	1.7	898	0.19%
2024/08/05	5.6	252.24	0.7	251.56	248.50	4.9	899	0.54%
2024/08/02	3.9	273.40	0	0.00	272.00	3.9	893	0.43%
2024/08/01	1	280.80	2	282.00	283.00	-1	890	-0.11%
2024/07/31	6.3	275.65	0.1	276.42	274.50	6.2	887	0.70%
2024/07/30	5	274.66	1.2	272.86	276.00	3.8	886	0.43%
2024/07/29	3.9	279.10	1.2	277.77	276.00	2.7	882	0.30%
2024/07/26	6.3	284.72	4.6	283.01	282.50	1.7	881	0.20%
2024/07/23	2.9	291.62	0	298.00	292.00	2.9	880	0.33%
2024/07/22	8.1	290.26	2.3	286.80	286.50	5.8	874	0.66%
2024/07/19	7.9	298.71	2	298.25	296.00	5.9	868	0.67%
2024/07/18	4.4	300.37	5	302.40	303.00	-0.7	867	-0.07%
2024/07/17	7.9	307.06	2.1	304.86	304.50	5.8	863	0.68%
2024/07/16	3.2	308.04	1	309.01	308.00	2.1	865	0.25%
2024/07/15	9	308.38	3.2	308.81	310.00	5.8	881	0.65%
2024/07/12	7.7	326.29	2.3	328.41	327.00	5.5	877	0.62%
2024/07/11	3.2	324.98	1	322.66	325.50	2.1	873	0.24%
2024/07/10	5.3	323.97	2	325.43	323.00	3.4	875	0.38%
2024/07/09	4.1	326.24	17.1	324.45	326.00	-13	876	-1.48%
2024/07/08	6.3	327.00	7.4	327.94	328.50	-1.1	877	-0.13%
2024/07/05	6.3	327.73	8.9	331.49	328.00	-2.5	876	-0.29%
2024/07/04	4.4	329.06	23.1	327.03	329.50	-18.7	869	-2.15%
2024/07/03	3.2	319.95	14.3	320.42	319.50	-11.1	847	-1.31%
2024/07/02	25.1	320.19	13.5	318.64	316.00	11.6	846	1.37%
2024/07/01	2.3	317.76	12.6	315.49	318.00	-10.3	831	-1.23%
2024/06/28	4	302.91	5.1	303.41	302.00	-1.1	826	-0.13%
2024/06/27	4.4	298.76	1.2	299.37	300.00	3.2	832	0.39%
2024/06/26	1.4	299.59	0.3	301.87	299.00	1.1	836	0.13%
2024/06/25	5.2	299.42	0.3	300.74	300.00	4.9	844	0.58%
2024/06/24	0.6	304.84	1.8	304.86	304.50	-1.2	863	-0.14%
2024/06/21	11.2	306.69	1.3	307.92	305.50	9.9	879	1.12%
2024/06/20	0.2	308.22	1	308.50	308.50	-0.8	882	-0.09%
2024/06/19	2.6	309.09	2.2	308.44	307.50	0.4	887	0.04%
2024/06/18	4.4	308.50	3.6	308.80	309.00	0.8	903	0.09%
2024/06/17	2.2	308.77	3	311.66	312.00	-0.8	907	-0.09%
2024/06/14	4.1	309.09	2.1	309.07	308.00	2	919	0.22%
2024/06/13	1.6	311.27	12.4	309.70	311.50	-10.8	920	-1.17%
2024/06/12	2.5	304.90	1.3	305.68	305.50	1.1	914	0.13%
2024/06/11	12.8	301.21	9.2	301.81	302.00	3.7	914	0.40%
2024/06/07	3.3	303.86	3.1	303.39	305.00	0.2	911	0.02%
2024/06/06	13.6	310.99	13.1	311.69	306.50	0.5	908	0.06%
2024/06/05	19.7	308.50	8.2	307.27	305.00	11.5	910	1.26%
2024/06/04	41	323.85	23.8	324.83	316.00	17.2	893	1.93%
2024/06/03	36.7	345.08	47.5	345.96	342.00	-10.8	845	-1.28%
2024/05/31	44.6	332.09	47.2	331.80	329.00	-2.6	786	-0.33%
2024/05/30	14	320.54	16.5	321.25	320.50	-2.4	735	-0.33%
2024/05/29	9.1	323.06	11.9	323.93	315.50	-2.7	728	-0.37%
2024/05/28	5.1	319.39	8.1	318.10	316.00	-3	710	-0.42%
2024/05/27	16.3	315.63	24.2	317.04	316.50	-7.9	697	-1.14%
2024/05/24	15.5	311.30	51.9	307.36	316.50	-36.4	686	-5.30%
2024/05/23	4.5	298.02	4.1	299.20	294.00	0.4	658	0.06%
2024/05/22	20.9	299.06	21.1	298.52	298.00	-0.2	669	-0.04%
2024/05/21	6.5	285.89	8	288.78	297.00	-1.5	649	-0.23%
2024/05/20	0.2	281.91	1.1	282.58	283.50	-0.9	629	-0.14%
2024/05/17	6.3	279.77	0	282.00	279.00	6.2	665	0.93%
2024/05/16	3.6	282.65	1.4	282.50	281.00	2.2	695	0.31%
2024/05/15	6.6	283.31	0.4	284.50	282.00	6.2	699	0.89%
2024/05/14	1.3	281.57	2	284.25	285.50	-0.7	705	-0.10%
2024/05/13	4	285.08	1.2	286.01	283.00	2.8	700	0.40%
2024/05/10	1.3	291.36	1	291.00	290.50	0.3	702	0.04%
2024/05/09	2.3	288.24	1.1	289.05	289.00	1.2	704	0.17%
2024/05/08	5.8	291.25	0.1	291.97	292.00	5.8	704	0.82%
2024/05/07	1.2	292.72	6.1	292.16	293.00	-4.9	703	-0.69%
2024/05/06	2.7	290.52	2	290.00	289.00	0.7	705	0.10%
2024/05/03	4.1	288.40	0	0.00	287.50	4.1	710	0.58%
2024/05/02	5.3	289.51	4.1	288.86	288.50	1.2	714	0.16%
2024/04/30	2.1	291.58	2	292.99	295.00	0.1	716	0.01%
2024/04/29	2	292.75	3.2	292.12	294.00	-1.1	722	-0.16%
2024/04/26	1.8	286.59	1.2	286.21	286.50	0.7	730	0.09%
2024/04/25	1.3	284.23	2	284.27	283.00	-0.7	732	-0.10%
2024/04/24	3.7	287.45	1.1	286.64	288.00	2.6	733	0.36%
2024/04/23	0.2	284.01	0.1	282.85	284.00	0.1	734	0.01%
2024/04/22	14.5	277.38	6.1	275.52	274.50	8.4	736	1.14%
2024/04/19	17.4	286.98	7.8	286.03	283.00	9.6	731	1.31%
2024/04/18	6.3	295.21	1.2	295.98	297.00	5	715	0.70%
2024/04/17	9.5	295.62	3.3	296.04	294.00	6.2	710	0.88%
2024/04/16	15.8	298.80	4	299.52	296.50	11.8	705	1.67%
2024/04/15	0.4	312.24	1.5	310.24	309.50	-1.2	705	-0.16%
2024/04/12	7.3	315.64	4.4	319.98	313.50	2.9	710	0.40%
2024/04/11	4.8	318.26	1	318.63	315.00	3.8	711	0.53%
2024/04/10	5.1	317.30	19.7	318.68	318.00	-14.7	707	-2.07%
2024/04/09	4	314.99	2.9	315.46	313.50	1.1	704	0.16%
2024/04/08	3.1	312.08	4.6	315.26	316.50	-1.5	706	-0.22%
2024/04/03	13.6	318.64	12.2	316.75	316.50	1.4	703	0.20%
2024/04/02	1.8	315.99	10.4	315.80	316.50	-8.6	705	-1.22%
2024/04/01	3.5	312.91	12.7	311.39	312.50	-9.2	697	-1.32%
2024/03/29	13.5	307.74	15.3	307.08	305.50	-1.9	697	-0.27%
2024/03/28	15.1	312.27	8.9	312.54	310.50	6.2	700	0.89%
2024/03/27	9.3	314.91	15.6	315.38	313.00	-6.3	716	-0.89%
2024/03/26	8.7	310.31	24.1	310.88	313.50	-15.4	696	-2.21%
2024/03/25	7.2	306.88	31.5	307.28	308.50	-24.3	681	-3.57%
2024/03/22	10.3	301.61	5.2	301.20	301.00	5.1	676	0.75%
2024/03/21	8.2	299.95	12.7	302.68	300.00	-4.5	675	-0.67%
2024/03/20	11.5	298.33	7.3	297.03	295.50	4.2	661	0.64%
2024/03/19	9.5	300.70	9.1	301.04	299.50	0.4	659	0.06%
2024/03/18	1.1	291.68	3.6	294.36	298.00	-2.5	651	-0.38%
2024/03/15	3.3	290.95	5.6	291.54	291.50	-2.3	662	-0.35%
2024/03/14	2.2	292.59	3.2	291.58	293.50	-1	666	-0.16%
2024/03/13	9	293.75	7.1	292.14	291.00	2	671	0.29%
2024/03/12	9.6	295.81	4.2	295.28	295.00	5.4	678	0.80%
2024/03/11	25.1	291.19	3.7	290.74	290.00	21.4	679	3.15%
2024/03/08	16.2	297.59	2.4	300.18	296.50	13.8	665	2.07%
2024/03/07	14.4	302.67	2.5	302.62	302.00	11.9	678	1.76%
2024/03/06	9.5	308.75	3.7	307.94	307.50	5.8	675	0.86%
2024/03/05	11.3	312.99	9.6	316.47	311.50	1.7	689	0.24%
2024/03/04	5.6	313.01	15.2	313.98	311.50	-9.6	680	-1.41%
2024/03/01	3.5	307.87	9.7	309.00	308.00	-6.2	672	-0.91%
2024/02/29	3.8	304.92	1.8	303.97	305.50	2	675	0.30%
2024/02/27	17.3	301.42	9	301.17	302.50	8.3	678	1.22%
2024/02/26	8.1	302.65	7.3	302.96	303.00	0.9	679	0.13%
2024/02/23	31.7	307.41	7.3	306.09	307.00	24.5	678	3.60%
2024/02/22	5.6	311.82	5.4	313.39	312.50	0.2	674	0.03%
2024/02/21	10.7	312.61	1.2	312.38	311.00	9.5	702	1.36%
2024/02/20	31.6	320.91	14.4	321.48	316.00	17.2	711	2.41%
2024/02/19	11.6	337.90	24.6	337.66	339.50	-12.9	695	-1.86%
2024/02/16	1.1	317.42	11.2	317.93	318.50	-10.1	674	-1.50%
2024/02/15	3.7	311.62	10.3	315.01	314.00	-6.6	671	-0.98%
2024/02/05	1	303.51	3.1	306.98	304.50	-2	665	-0.31%
2024/02/02	4	306.77	7.4	308.91	308.50	-3.4	673	-0.50%
2024/02/01	4.4	301.32	0.1	304.00	301.50	4.4	678	0.64%
2024/01/31	4.2	303.56	1.1	303.11	304.00	3.1	705	0.44%
2024/01/30	4.2	305.72	1.4	307.69	306.50	2.8	763	0.37%
2024/01/29	5.3	308.15	3	311.33	309.50	2.3	777	0.29%
2024/01/26	1	310.99	3.1	310.32	311.00	-2.1	792	-0.26%
2024/01/25	10.2	311.28	8.5	311.88	308.00	1.7	806	0.21%
2024/01/24	7.4	314.75	7.2	316.26	315.00	0.2	823	0.02%
2024/01/23	2.2	316.34	5.9	316.08	314.50	-3.7	855	-0.43%
2024/01/22	3.9	313.59	18.6	315.59	316.00	-14.7	857	-1.71%
2024/01/19	0.2	308.00	11.5	308.92	309.00	-11.3	859	-1.32%
2024/01/18	6.2	301.19	6.3	304.73	305.50	0	879	-0.01%
2024/01/17	5.4	307.47	9.1	308.89	308.00	-3.7	912	-0.41%
2024/01/16	5.3	309.15	9	309.20	309.00	-3.7	917	-0.40%
2024/01/15	2.2	307.04	2.1	308.44	308.50	0.1	920	0.01%
2024/01/12	3.3	304.00	2	304.50	305.50	1.3	929	0.14%
2024/01/11	1	305.50	1.3	305.63	306.50	-0.3	930	-0.04%
2024/01/10	4.2	306.86	2	307.95	305.00	2.2	939	0.23%
2024/01/09	5.2	307.10	15.3	305.74	308.50	-10.1	944	-1.07%
2024/01/08	5.4	298.44	14.4	298.60	300.00	-9	939	-0.96%
2024/01/05	13.4	292.94	7.8	291.28	291.50	5.7	938	0.61%
2024/01/04	1.6	298.72	1.1	297.56	297.50	0.5	936	0.05%
2024/01/03	12.3	300.24	3.4	299.22	299.00	8.9	949	0.94%
2024/01/02	9.4	306.16	0	306.00	306.00	9.4	945	1.00%
2023/12/29	3	311.66	1.1	312.33	312.00	1.9	946	0.20%
2023/12/28	3.2	311.65	8.2	313.10	312.00	-5	949	-0.53%
2023/12/27	6.4	309.32	5.1	308.00	310.00	1.3	965	0.14%
2023/12/26	8.3	306.73	6.1	308.26	310.00	2.2	970	0.23%
2023/12/25	10.5	307.61	3	308.33	306.50	7.5	972	0.78%
2023/12/22	13	310.62	22.8	313.26	315.00	-9.8	974	-1.01%
2023/12/21	4.2	298.19	3.3	302.29	301.00	0.9	962	0.10%
2023/12/20	4.3	303.40	1.6	305.91	302.00	2.7	971	0.28%
2023/12/19	4.8	302.55	1.2	302.12	303.00	3.6	978	0.37%
2023/12/18	2.5	306.96	3.1	306.87	306.00	-0.6	993	-0.06%
2023/12/15	5.4	307.85	1.1	309.01	308.00	4.3	1,003	0.43%
2023/12/14	3.1	311.93	4.1	312.48	310.00	-0.9	1,022	-0.09%
2023/12/13	3.6	307.81	2.1	307.59	308.00	1.5	1,048	0.15%
2023/12/12	27	312.86	5.2	310.83	309.00	21.8	1,096	1.99%
2023/12/11	4.1	320.35	6.1	320.71	319.50	-1.9	1,107	-0.17%
2023/12/08	5.1	321.29	6.2	322.19	320.00	-1.1	1,108	-0.10%
2023/12/07	8.2	320.56	3.3	321.53	318.00	4.9	1,115	0.44%
2023/12/06	3.4	318.85	6.3	317.57	318.00	-2.9	1,111	-0.26%
2023/12/05	7.4	314.96	5.3	316.99	318.00	2	1,112	0.18%
2023/12/04	13.5	317.92	21.9	318.66	319.50	-8.4	1,113	-0.76%
2023/12/01	9.2	307.06	3.6	307.64	307.50	5.6	1,097	0.51%
2023/11/30	3.2	314.77	18.4	317.88	312.00	-15.2	1,113	-1.36%
2023/11/29	0.2	312.21	2	315.23	311.00	-1.8	1,106	-0.16%
2023/11/28	0.4	310.72	4.1	310.25	311.50	-3.8	1,125	-0.33%
2023/11/27	16.2	307.73	5.2	306.80	303.50	11	1,174	0.94%
2023/11/24	7.4	314.36	4.3	313.81	314.00	3.1	1,219	0.26%
2023/11/22	15	314.70	4.4	313.59	312.50	10.6	1,228	0.86%
2023/11/21	12.9	320.95	8.4	319.99	318.00	4.6	1,231	0.37%
2023/11/20	16.9	324.93	27.9	322.97	323.50	-11	1,219	-0.90%
2023/11/17	9.6	311.18	3	310.99	310.50	6.6	1,198	0.55%
2023/11/16	14.4	314.45	19.2	315.27	314.00	-4.8	1,187	-0.40%
2023/11/15	8.4	306.41	15.5	308.71	308.00	-7.1	1,180	-0.60%
2023/11/14	13.2	306.69	7.2	307.66	305.00	6	1,187	0.51%
2023/11/13	7.1	308.36	7.1	309.77	307.50	0	1,191	0.00%
2023/11/10	8.2	306.17	5.4	305.54	304.00	2.8	1,189	0.23%
2023/11/09	8.3	313.31	7.3	314.13	310.50	1	1,182	0.08%
2023/11/08	20.4	320.87	22.7	317.73	316.50	-2.4	1,181	-0.20%
2023/11/07	40.6	312.75	70.5	314.90	317.00	-29.9	1,163	-2.57%
2023/11/06	20.4	299.84	1.4	297.76	297.00	19	1,133	1.68%
2023/11/03	11.6	307.33	11.7	308.81	307.00	0	1,136	0.00%
2023/11/02	3.3	304.18	9.8	306.39	307.50	-6.5	1,136	-0.57%
2023/11/01	17.2	301.55	18.2	297.52	298.50	-1	1,152	-0.09%
2023/10/31	20.1	302.81	30.9	304.47	298.00	-10.8	1,141	-0.95%
2023/10/30	1.1	294.11	4.1	291.05	293.00	-3	1,129	-0.27%
2023/10/27	9.3	287.78	2.4	284.26	281.00	7	1,152	0.60%
2023/10/26	6.8	298.39	9.2	301.31	293.00	-2.4	1,202	-0.20%
2023/10/25	27.3	298.45	27.7	297.60	302.00	-0.4	1,234	-0.03%
2023/10/24	5.1	274.04	5.1	276.92	280.50	0	1,212	0.00%
2023/10/23	1.1	273.30	1	274.00	274.00	0.1	1,212	0.01%
2023/10/20	6.6	275.01	2.3	276.27	276.00	4.3	1,221	0.35%
2023/10/19	3.5	281.57	2	283.27	284.00	1.4	1,229	0.12%
2023/10/18	11	284.85	4.1	281.77	281.00	6.9	1,243	0.56%
2023/10/17	2.3	292.47	4.9	292.97	292.50	-2.6	1,240	-0.21%
2023/10/16	4.5	287.26	3.4	288.93	288.00	1.1	1,243	0.09%
2023/10/13	11.5	292.91	8	293.38	292.00	3.5	1,254	0.28%
2023/10/12	2	297.50	4	297.38	299.50	-2	1,262	-0.16%
2023/10/11	12.6	298.10	5.4	296.63	294.50	7.2	1,281	0.56%
2023/10/06	4.2	302.86	8.8	302.92	303.00	-4.7	1,295	-0.36%
2023/10/05	11.1	305.78	2.1	304.39	303.00	9	1,316	0.69%
2023/10/04	3.7	307.27	4.1	307.02	307.00	-0.5	1,336	-0.03%
2023/10/03	15.4	311.44	15.8	313.54	307.50	-0.4	1,366	-0.03%
2023/10/02	4.1	305.87	7.9	307.24	307.00	-3.9	1,414	-0.27%
2023/09/28	10	299.38	7.6	298.03	296.50	2.4	1,425	0.17%
2023/09/27	4.5	301.99	2.6	300.73	300.00	1.9	1,461	0.13%
2023/09/26	6.2	310.74	44.5	311.64	307.00	-38.3	1,492	-2.57%
2023/09/25	14.1	307.53	11.6	307.87	308.00	2.5	1,504	0.16%
2023/09/22	8.4	300.24	6.7	301.08	302.00	1.7	1,499	0.11%
2023/09/21	6.4	298.24	11.5	299.57	301.50	-5.2	1,508	-0.34%
2023/09/20	8.1	306.24	11.7	306.30	305.00	-3.6	1,505	-0.24%
2023/09/19	4.4	308.03	4.3	308.91	309.00	0.2	1,515	0.01%
2023/09/18	28.4	310.64	28.8	311.14	312.00	-0.5	1,534	-0.03%
2023/09/15	37.9	305.46	40.8	306.04	309.00	-2.9	1,546	-0.19%
2023/09/14	6.2	283.62	13.5	284.17	289.50	-7.4	1,561	-0.47%
2023/09/13	6	276.58	11.2	276.54	275.00	-5.2	1,576	-0.33%
2023/09/12	5.1	275.72	11.7	276.66	278.00	-6.6	1,597	-0.41%
2023/09/11	3.7	273.94	5.3	272.52	271.50	-1.6	1,599	-0.10%
2023/09/08	3.3	271.89	5.6	272.81	274.00	-2.3	1,610	-0.15%
2023/09/07	6.4	273.16	5.1	273.66	271.00	1.3	1,629	0.08%
2023/09/06	5.9	274.70	5.1	274.21	273.00	0.8	1,629	0.05%
2023/09/05	33.5	279.33	28.1	275.97	276.50	5.4	1,629	0.33%
2023/09/04	13.5	274.07	10.1	275.10	275.00	3.5	1,626	0.21%
2023/09/01	26.1	272.89	9.1	272.51	268.50	16.9	1,633	1.04%
2023/08/31	38.3	277.39	38.9	278.48	280.00	-0.5	1,635	-0.03%
2023/08/30	31.8	269.98	27.4	271.82	271.00	4.4	1,606	0.28%
2023/08/29	8	251.14	13.2	253.31	254.00	-5.2	1,584	-0.33%
2023/08/28	7.3	242.57	8.2	243.15	245.00	-0.9	1,602	-0.06%
2023/08/25	4.3	248.02	1	245.50	245.00	3.3	1,682	0.20%
2023/08/24	5.2	250.58	5	253.29	253.50	0.1	1,713	0.01%
2023/08/23	7.6	244.99	4	245.63	248.00	3.6	1,809	0.20%
2023/08/22	6.2	247.40	8	247.82	249.50	-1.8	1,887	-0.10%
2023/08/21	9.2	243.76	1.1	241.20	241.50	8.1	1,897	0.43%
2023/08/18	17.9	268.72	8.5	268.90	264.00	9.4	1,886	0.50%
2023/08/17	8.3	262.99	4	264.13	265.50	4.3	1,887	0.23%
2023/08/16	2	261.02	2.2	260.36	261.00	-0.1	1,932	-0.01%
2023/08/15	3.3	262.14	3.1	261.68	261.50	0.3	1,942	0.01%
2023/08/14	1.9	257.35	0.1	257.00	256.50	1.8	1,963	0.09%
2023/08/11	8.3	261.52	7	262.29	261.00	1.3	1,979	0.06%
2023/08/10	10.3	262.89	3	260.74	260.50	7.2	2,013	0.36%
2023/08/09	13.5	271.37	10	271.20	271.00	3.5	1,998	0.17%
2023/08/08	6.5	276.17	2	274.75	275.00	4.5	1,996	0.23%
2023/08/07	16.1	276.50	14	279.18	280.50	2	1,986	0.10%
2023/08/04	9.5	287.03	5.1	287.81	287.50	4.3	1,959	0.22%
2023/08/02	19.6	293.92	5.7	294.49	288.50	14	1,959	0.71%
2023/08/01	24.9	303.08	11.1	303.59	300.00	13.8	1,962	0.70%
2023/07/31	46.6	325.15	44.2	323.34	315.00	2.4	1,938	0.12%
2023/07/28	43.4	314.33	51.9	317.34	315.50	-8.5	1,880	-0.45%
2023/07/27	8	305.50	6.4	309.81	303.50	1.6	1,831	0.09%
2023/07/26	8.4	304.17	2.1	300.10	299.50	6.3	1,834	0.34%
2023/07/25	5.2	306.35	7.1	307.42	306.00	-1.9	1,844	-0.11%
2023/07/24	9.4	299.20	5.4	300.75	301.00	4	1,861	0.21%
2023/07/21	6.5	300.07	5.5	301.17	302.50	1	1,859	0.05%
2023/07/20	3.2	307.32	6.7	307.39	306.50	-3.5	1,861	-0.19%
2023/07/19	10	309.81	5.1	307.74	307.00	4.9	1,871	0.26%
2023/07/18	10.6	315.09	9	314.89	314.50	1.6	1,908	0.08%
2023/07/17	21.7	319.95	7.2	320.89	317.00	14.6	1,916	0.76%
2023/07/14	8.7	325.73	29.9	326.09	329.50	-21.2	1,915	-1.11%
2023/07/13	15.9	316.65	33.2	317.83	318.00	-17.3	1,911	-0.90%
2023/07/12	12.4	309.94	10.4	309.48	311.50	2	1,917	0.10%
2023/07/11	18	304.94	14.1	305.39	304.00	3.9	1,916	0.20%
2023/07/10	21.4	300.83	16	300.88	299.50	5.4	1,921	0.28%
2023/07/07	64.3	316.27	21.1	314.17	310.50	43.2	1,961	2.20%
2023/07/06	16.1	354.24	11.2	350.06	344.00	4.9	1,962	0.25%
2023/07/05	19.1	357.79	32.7	357.96	361.00	-13.6	1,985	-0.69%
2023/07/04	30.5	346.49	40.4	346.55	352.00	-9.9	1,978	-0.50%
2023/07/03	13.1	333.04	13.3	334.36	338.00	-0.2	1,978	-0.01%
2023/06/30	10.6	322.42	8.1	324.68	324.00	2.5	2,060	0.12%
2023/06/29	4.3	328.16	6.1	329.90	326.00	-1.8	2,142	-0.08%
2023/06/28	17.2	327.13	15.2	325.90	323.50	2	2,158	0.09%
2023/06/27	22.6	331.23	22.3	332.28	327.00	0.4	2,202	0.02%
2023/06/26	40.5	350.48	27.1	348.41	342.50	13.3	2,282	0.58%
2023/06/21	40.5	350.12	56.3	352.77	354.50	-15.8	2,341	-0.68%
2023/06/20	58.4	349.34	50.6	350.29	343.00	7.8	2,334	0.33%
2023/06/19	33.6	340.75	35.6	340.79	343.00	-2.1	2,308	-0.09%
2023/06/16	12.6	330.52	38.9	332.52	333.00	-26.3	2,333	-1.13%
2023/06/15	19.2	327.57	14.2	328.88	323.50	5	2,342	0.21%
2023/06/14	21.5	327.07	23.3	327.94	326.00	-1.8	2,375	-0.07%
2023/06/13	21.4	325.33	29.5	324.94	326.00	-8.1	2,375	-0.34%
2023/06/12	14.6	317.10	11.7	318.23	314.50	2.9	2,366	0.12%
2023/06/09	8.3	319.64	9.3	319.84	319.50	-1	2,371	-0.04%
2023/06/08	20.9	319.61	16.8	318.07	314.00	4.1	2,378	0.17%
2023/06/07	19.8	326.03	18.1	326.91	326.00	1.7	2,397	0.07%
2023/06/06	25.6	328.03	26.1	329.03	326.50	-0.5	2,409	-0.02%
2023/06/05	18.6	335.50	35.5	336.36	333.50	-16.9	2,386	-0.71%
2023/06/02	39.2	334.64	27.8	334.67	329.50	11.4	2,369	0.48%
2023/06/01	29.5	333.28	32.3	334.86	333.50	-2.8	2,339	-0.12%
2023/05/31	71.2	337.81	81.2	339.34	335.00	-9.9	2,317	-0.43%
2023/05/30	55	327.27	43	326.18	325.50	12	2,238	0.54%
2023/05/29	69.1	331.55	55.2	327.10	326.00	13.9	2,210	0.63%
2023/05/26	45.2	321.44	66	323.67	333.50	-20.8	2,135	-0.97%
2023/05/25	23.1	306.52	12	308.21	303.50	11.1	2,043	0.54%
2023/05/24	9	303.83	8.2	305.93	304.00	0.8	2,026	0.04%
2023/05/23	21.2	304.06	18.3	306.58	306.50	2.9	2,026	0.15%
2023/05/22	52.4	312.39	40.2	311.59	304.00	12.2	2,002	0.61%
2023/05/19	15.6	305.12	14.1	306.39	307.50	1.5	1,947	0.08%
2023/05/18	25.3	307.45	28.6	308.10	304.50	-3.2	1,934	-0.17%
2023/05/17	37	303.63	27.2	302.74	302.00	9.8	1,906	0.51%
2023/05/16	33.4	301.59	36.8	300.83	299.50	-3.4	1,881	-0.18%
2023/05/15	8.1	291.43	12.5	292.89	290.00	-4.4	1,834	-0.24%
2023/05/12	11.6	291.41	12.2	290.67	290.50	-0.6	1,820	-0.03%
2023/05/11	8.2	280.59	4.1	280.51	279.00	4.1	1,803	0.23%
2023/05/10	8.2	282.89	7.4	284.26	284.50	0.7	1,795	0.04%
2023/05/09	11.5	289.23	6.3	288.46	286.50	5.2	1,790	0.29%
2023/05/08	15.2	296.69	16.8	296.76	293.00	-1.6	1,780	-0.09%
2023/05/05	10.3	290.11	5	291.32	288.50	5.2	1,760	0.30%
2023/05/04	7.2	294.75	8	293.31	293.50	-0.8	1,759	-0.05%
2023/05/03	2.1	293.75	5	296.18	297.50	-3	1,762	-0.17%
2023/05/02	3.6	300.11	4.2	299.85	296.00	-0.6	1,760	-0.04%
2023/04/28	14.1	296.45	10	295.33	299.00	4.1	1,744	0.24%
2023/04/27	12.6	292.70	11.2	292.31	293.00	1.4	1,724	0.08%
2023/04/26	4.6	277.54	8.1	279.52	285.00	-3.6	1,691	-0.21%
2023/04/25	8	287.57	14.4	282.82	280.50	-6.4	1,675	-0.38%
2023/04/24	8.2	289.21	8.4	290.07	289.00	-0.1	1,655	-0.01%
2023/04/21	14.7	290.93	23.9	289.63	286.00	-9.3	1,638	-0.57%
2023/04/20	18.7	303.32	19.8	300.86	297.00	-1.1	1,589	-0.07%
2023/04/19	9.3	308.01	12.1	307.87	306.00	-2.8	1,562	-0.18%
2023/04/18	10.4	309.18	17.2	308.93	305.50	-6.8	1,545	-0.44%
2023/04/17	19.5	311.23	24.1	314.05	309.50	-4.6	1,522	-0.30%
2023/04/14	18.3	319.12	13.3	317.46	315.00	5	1,485	0.34%
2023/04/13	29.4	318.51	36.5	319.09	319.00	-7.1	1,456	-0.49%
2023/04/12	62.1	323.25	61.9	324.10	322.00	0.1	1,427	0.01%
2023/04/11	53.4	313.94	63.9	315.27	316.00	-10.5	1,349	-0.78%
2023/04/10	24.8	303.42	19.4	302.97	300.50	5.4	1,273	0.42%
2023/04/07	31.3	314.61	32.5	313.54	308.00	-1.2	1,224	-0.10%
2023/04/06	38.3	315.27	29.6	316.17	320.50	8.7	1,185	0.73%
2023/03/31	125.4	325.87	103.3	320.63	314.00	22.1	1,143	1.93%	大買/大賣/
2023/03/30	75.3	310.86	88.6	314.44	323.00	-13.3	1,036	-1.29%
2023/03/29	15.4	292.97	26.1	294.88	294.00	-10.7	943	-1.14%
2023/03/28	40.9	296.76	34.7	294.58	292.00	6.2	911	0.68%
2023/03/27	61.6	304.89	46.6	297.72	286.00	15	851	1.77%
2023/03/24	52.4	289.97	73.8	295.20	301.50	-21.3	747	-2.86%
2023/03/23	19.5	276.23	25.5	277.00	274.50	-5.9	646	-0.92%
2023/03/22	23.3	270.99	29.1	270.88	271.00	-5.8	607	-0.96%
2023/03/21	49.2	269.70	40.7	269.12	266.00	8.6	562	1.52%
2023/03/20	17.5	258.01	14	259.75	259.00	3.4	491	0.70%
2023/03/17	37.4	251.26	37.9	252.49	255.50	-0.5	456	-0.11%
2023/03/16	12.4	235.95	16.2	238.51	243.00	-3.8	407	-0.94%
2023/03/15	10.1	238.78	9.2	238.42	236.50	0.9	391	0.23%
2023/03/14	2.9	230.10	3.1	231.66	229.00	-0.2	379	-0.05%
2023/03/13	6.6	237.81	6.2	238.96	235.50	0.5	368	0.13%
2023/03/10	25.8	245.78	34.4	245.99	241.00	-8.7	358	-2.42%
2023/03/09	5.4	238.78	15.5	240.51	241.00	-10.1	320	-3.16%
2023/03/08	2.2	224.12	4.4	224.72	226.50	-2.1	287	-0.75%
2023/03/07	14.2	225.75	3.3	224.59	224.00	10.9	284	3.84%
2023/03/06	6.2	223.95	4.1	223.39	222.00	2.1	276	0.77%
2023/03/03	3.3	222.39	5.9	223.79	223.50	-2.7	271	-0.99%
2023/03/02	3.4	219.34	4	220.73	222.00	-0.6	259	-0.24%
2023/03/01	12.4	219.74	7.2	218.71	217.50	5.2	248	2.08%
2023/02/24	2.4	220.18	17.1	223.48	224.50	-14.7	233	-6.27%
2023/02/23	0.1	203.30	1.1	203.81	204.50	-1	206	-0.47%
2023/02/22	0.4	200.57	0.1	201.00	200.00	0.3	206	0.13%
2023/02/21	0.1	204.50	1.3	204.81	203.50	-1.2	210	-0.57%
2023/02/20	2.2	198.09	3	198.16	199.00	-0.8	213	-0.38%
2023/02/17	2.1	196.08	2.1	196.74	198.00	0	214	0.01%
2023/02/16	0.2	196.67	1	195.50	195.50	-0.8	217	-0.38%
2023/02/15	0	198.50	0.2	196.00	196.50	-0.2	218	-0.08%
2023/02/14	1.1	196.89	0	0.00	197.00	1.1	221	0.49%
2023/02/13	0.2	195.88	0.1	196.59	195.00	0.1	221	0.05%
2023/02/10	1.1	196.61	2.4	196.90	196.50	-1.3	223	-0.60%
2023/02/09	1	199.50	1	198.50	199.00	0	228	0.00%
2023/02/08	3.3	198.83	1	198.50	198.50	2.2	226	0.97%
2023/02/07	1.3	199.66	3.1	199.67	198.50	-1.7	224	-0.77%
2023/02/06	1.3	201.58	0	0.00	200.00	1.3	219	0.57%
2023/02/03	1.1	200.46	2.1	201.23	202.00	-1	217	-0.45%
2023/02/02	4	198.49	1	199.99	198.00	3	207	1.43%
2023/02/01	1.2	194.34	4.3	194.80	196.00	-3.1	199	-1.54%
2023/01/31	1	189.54	1.2	190.00	189.00	-0.2	190	-0.11%
2023/01/30	1	189.49	0	0.00	189.50	1	185	0.55%
2023/01/17	0.1	185.67	1	187.00	187.00	-0.9	184	-0.46%
2023/01/16	1	184.51	2	185.50	185.50	-1	183	-0.54%
2023/01/13	0.2	184.97	0	184.00	186.50	0.2	183	0.08%
2023/01/12	0	184.60	0	0.00	185.50	0	185	0.01%
2023/01/11	1	184.48	0	0.00	185.00	1	189	0.54%
2023/01/10	0.1	183.05	0	0.00	185.50	0.1	194	0.07%
2023/01/09	2.3	184.28	0	184.00	183.50	2.3	198	1.17%
2023/01/06	1.1	182.09	1	184.00	184.00	0.1	200	0.05%
2023/01/05	0	184.25	1.3	183.70	183.00	-1.2	202	-0.62%
2023/01/04	0	184.33	0	184.00	184.00	0	203	0.00%
2023/01/03	0	0.00	1	184.50	184.00	-1	206	-0.48%
2022/12/30	2.2	185.84	0.1	184.90	185.50	2	208	0.98%
2022/12/29	2.1	180.00	2.5	180.54	181.50	-0.4	206	-0.19%
2022/12/28	1	180.50	1	180.04	180.50	0	207	-0.02%
2022/12/27	0	183.59	1.1	183.50	183.00	-1.1	210	-0.51%
2022/12/26	1	182.50	0	0.00	181.00	1	210	0.47%
2022/12/23	0	0.00	2	182.00	181.50	-2	210	-0.95%
2022/12/22	0	0.00	0	184.00	184.00	0	212	0.00%
2022/12/21	0	182.25	1	182.50	182.00	-1	213	-0.45%
2022/12/20	0.1	185.73	1	183.00	182.50	-0.9	212	-0.41%
2022/12/19	0	185.33	10	185.00	189.50	-10	212	-4.69%
2022/12/16	0	186.00	52.3	186.31	186.00	-52.3	210	-24.87%
2022/12/15	0	187.50	0	0.00	188.00	0	209	0.01%
2022/12/14	0	188.98	0	0.00	188.50	0	209	0.01%
2022/12/13	0	187.22	0	0.00	187.50	0	208	0.02%
2022/12/12	0	186.50	0	0.00	187.50	0	210	0.01%
2022/12/09	1.1	188.38	0	188.50	188.50	1.1	210	0.52%
2022/12/08	2	190.00	4.1	190.47	190.50	-2.1	208	-1.00%
2022/12/07	3.2	188.82	3	187.50	187.50	0.2	206	0.09%
2022/12/06	0.1	194.77	3	192.84	193.50	-2.9	202	-1.45%
2022/12/05	0.1	198.99	40.4	199.00	199.50	-40.3	195	-20.60%
2022/12/02	3	192.84	25.6	196.42	196.50	-22.6	191	-11.81%
2022/12/01	0.6	189.81	11.1	190.28	189.00	-10.5	186	-5.62%
2022/11/30	0.1	185.29	0.1	188.00	188.00	0	183	-0.01%
2022/11/29	1	186.00	0	0.00	187.00	1	181	0.55%
2022/11/28	1	187.00	2.1	188.50	188.00	-1	180	-0.57%
2022/11/25	0.1	185.41	0.6	185.47	187.00	-0.5	180	-0.27%
2022/11/24	0.2	184.32	4.6	184.09	184.50	-4.3	183	-2.37%
2022/11/23	2	184.24	1	183.50	182.50	1	184	0.55%
2022/11/22	0.2	184.88	1.2	185.71	183.50	-1	182	-0.53%
2022/11/21	1.1	180.58	0.1	183.46	180.50	1	178	0.58%
2022/11/18	0.1	182.92	0.9	183.00	183.00	-0.8	175	-0.47%
2022/11/17	0.3	182.70	6	182.00	181.50	-5.7	172	-3.32%
2022/11/16	0.4	184.00	53.1	179.64	185.00	-52.8	166	-31.70%
2022/11/15	0.4	175.86	101	175.91	177.00	-100.7	157	-64.07%	大賣/
2022/11/14	0	0.00	106.2	175.47	175.00	-106.2	154	-68.78%	大賣/鉅額交易
2022/11/11	3.2	175.52	1	174.50	175.50	2.2	152	1.48%
2022/11/10	0	175.00	0	0.00	174.50	0	154	0.01%
2022/11/09	0	174.25	0.1	176.84	173.50	0	155	-0.01%
2022/11/08	0.2	174.06	0	174.50	173.50	0.2	154	0.11%
2022/11/07	3	175.66	3	175.50	176.00	0	151	0.01%
2022/11/04	0.1	167.50	0	0.00	168.00	0.1	149	0.07%
2022/11/03	0.1	167.45	0	0.00	167.00	0.1	150	0.04%
2022/11/02	0	0.00	0	167.13	167.00	0	152	-0.02%
2022/11/01	5	164.50	0	0.00	165.00	5	155	3.22%
2022/10/27	0.2	167.00	1	165.50	166.00	-0.8	155	-0.52%
2022/10/26	1	163.00	0.3	163.60	163.00	0.7	156	0.42%
2022/10/25	0	167.00	0	0.00	167.00	0	157	0.00%
2022/10/24	0.1	165.97	0	165.00	166.00	0.1	161	0.09%
2022/10/21	0.1	166.03	0.6	166.74	165.50	-0.5	171	-0.31%
2022/10/20	0	168.00	2.3	165.68	167.50	-2.3	173	-1.31%
2022/10/19	2	164.00	3.1	165.01	165.00	-1.1	170	-0.63%
2022/10/18	0.2	159.32	0.8	156.48	159.50	-0.6	166	-0.35%
2022/10/17	1.1	149.05	0	153.53	153.50	1	162	0.64%
2022/10/14	1.3	151.88	0	0.00	151.00	1.3	158	0.84%
2022/10/13	0.6	153.12	1	154.50	152.00	-0.4	156	-0.24%
2022/10/12	0.1	153.00	1	153.00	155.00	-0.9	155	-0.58%
2022/10/11	1.4	154.54	1	154.50	154.00	0.4	155	0.27%
2022/10/07	3.1	157.52	0	0.00	157.50	3.1	154	2.01%
2022/10/06	0.2	157.62	0	0.00	157.50	0.2	153	0.13%
2022/10/05	0.1	159.43	0	0.00	158.00	0.1	155	0.08%
2022/10/04	1.5	158.75	1	157.00	157.50	0.5	154	0.32%
2022/10/03	0	159.04	1	159.50	159.00	-1	153	-0.62%
2022/09/30	0	161.50	0	160.00	161.50	0	155	-0.01%
2022/09/29	0.1	159.33	0	160.00	159.50	0.1	157	0.06%
2022/09/28	2.2	159.23	0	0.00	158.00	2.2	157	1.42%
2022/09/27	1.3	158.53	0	0.00	159.50	1.3	158	0.79%
2022/09/26	1.5	161.06	0.1	162.50	160.00	1.4	160	0.87%
2022/09/23	0.2	165.16	0	0.00	164.50	0.2	158	0.12%
2022/09/22	0.1	166.00	0	0.00	166.00	0.1	161	0.03%
2022/09/21	0.1	166.25	0	0.00	165.50	0.1	161	0.06%
2022/09/20	1	166.00	1.3	166.62	166.00	-0.3	161	-0.19%
2022/09/19	0.3	167.43	0	0.00	167.50	0.3	162	0.21%
2022/09/16	0	169.50	1	168.50	168.50	-1	162	-0.61%
2022/09/15	0.2	171.50	1.2	171.08	170.50	-1	165	-0.60%
2022/09/14	0	0.00	0.2	170.00	169.50	-0.2	168	-0.14%
2022/09/13	1.6	170.37	1.2	171.34	170.00	0.4	173	0.20%
2022/09/12	0	171.00	1.5	172.33	172.00	-1.5	174	-0.86%
2022/09/08	2	171.22	3	166.67	171.00	-1	177	-0.56%
2022/09/07	0.2	165.94	0	0.00	166.00	0.2	179	0.11%
2022/09/06	0.3	169.95	0	171.50	169.00	0.3	181	0.18%
2022/09/05	1	169.00	0.2	170.75	170.50	0.8	184	0.43%
2022/09/02	4.1	169.77	0	171.00	169.50	4	187	2.15%
2022/09/01	2.2	170.09	0	0.00	170.00	2.2	187	1.20%
2022/08/31	2.8	171.80	2.1	171.52	171.50	0.8	185	0.42%
2022/08/30	1	173.62	0	0.00	173.50	1	182	0.57%
2022/08/29	0.1	174.30	2.1	174.24	175.00	-2	184	-1.06%
2022/08/26	2.1	176.31	0	0.00	176.00	2.1	186	1.14%
2022/08/25	0	178.00	1	176.50	176.00	-1	186	-0.53%
2022/08/24	0.3	177.46	0	0.00	175.50	0.3	187	0.16%
2022/08/23	1.1	175.06	0	176.50	177.50	1.1	186	0.58%
2022/08/22	3.6	177.57	0	181.00	176.00	3.6	188	1.91%
2022/08/19	0	0.00	0.1	180.50	179.50	-0.1	186	-0.04%
2022/08/18	0.2	180.04	6	180.00	180.00	-5.8	187	-3.08%
2022/08/17	5.2	180.77	0.7	179.71	180.00	4.5	186	2.41%
2022/08/16	3.2	173.96	0	0.00	173.50	3.2	181	1.78%
2022/08/15	2	175.49	1	177.00	177.00	1	180	0.58%
2022/08/12	0.6	173.92	0	0.00	174.00	0.6	179	0.34%
2022/08/11	0.2	173.05	0	0.00	173.50	0.2	179	0.12%
2022/08/10	1	170.50	0	0.00	170.50	1	175	0.58%
2022/08/09	2.1	171.57	0	173.11	170.50	2.1	176	1.18%
2022/08/08	1.2	172.61	1	173.50	172.50	0.2	175	0.12%
2022/08/05	1	168.50	0	0.00	168.00	1	176	0.57%
2022/08/04	0.2	166.03	0	167.00	166.50	0.2	180	0.09%
2022/08/03	1	167.54	0	0.00	167.00	1	184	0.57%
2022/08/02	3.4	166.87	2.2	166.97	166.50	1.2	189	0.62%
2022/08/01	2.2	171.02	0	0.00	171.50	2.2	189	1.17%
2022/07/29	1.1	168.62	0.6	167.16	168.50	0.6	189	0.30%
2022/07/28	5.7	177.07	1	177.04	176.50	4.6	186	2.48%
2022/07/27	0.1	176.00	1	175.50	176.50	-0.9	177	-0.49%
2022/07/26	0.1	178.58	0	0.00	177.00	0.1	175	0.05%
2022/07/25	1	178.56	0	0.00	178.50	1	174	0.59%
2022/07/22	3	180.83	0	0.00	180.50	3	173	1.74%
2022/07/21	2	178.25	0	0.00	178.50	2	177	1.13%
2022/07/20	1.2	177.12	1	176.00	176.00	0.2	180	0.10%
2022/07/19	1	176.04	0	0.00	176.50	1	180	0.58%
2022/07/18	2	177.50	0	178.04	176.50	2	182	1.08%
2022/07/15	1.1	173.49	0	0.00	174.50	1.1	183	0.58%
2022/07/14	1.1	173.67	1	173.00	173.00	0.1	185	0.07%
2022/07/12	0	171.10	0	171.75	170.00	0	188	0.00%
2022/07/11	3	172.67	1	173.01	173.50	2	190	1.04%
2022/07/08	1	170.51	1	172.50	172.50	0	190	0.00%
2022/07/07	2.1	168.84	1	170.00	169.50	1.1	189	0.59%
2022/07/06	1	166.50	0	167.00	166.50	1	190	0.52%
2022/07/05	1	162.53	1	164.00	165.50	0	190	0.01%
2022/07/04	1	160.57	4.3	160.81	165.50	-3.3	192	-1.71%
2022/07/01	0.2	162.43	1	160.65	160.50	-0.8	192	-0.44%
2022/06/30	0.4	164.00	3.1	162.21	162.50	-2.7	193	-1.41%
2022/06/29	1	166.01	0.1	168.50	167.00	0.9	195	0.46%
2022/06/28	3.2	168.71	0	0.00	168.00	3.2	197	1.60%
2022/06/27	15.1	171.24	0	0.00	171.00	15.1	206	7.30%
2022/06/24	1.1	169.45	0	0.00	171.00	1.1	206	0.51%
2022/06/23	3	168.67	1	168.00	168.00	2	205	0.98%
2022/06/22	1.1	170.27	0	173.42	172.00	1.1	203	0.53%
2022/06/21	10.4	166.96	0	0.00	170.00	10.4	201	5.19%
2022/06/20	1.2	170.58	0	0.00	169.00	1.2	198	0.60%
2022/06/17	1.4	174.73	0.1	176.04	174.00	1.2	199	0.62%
2022/06/16	2.4	179.43	1	179.04	178.00	1.4	201	0.69%
2022/06/15	3.6	182.91	1	183.00	183.00	2.6	200	1.28%
2022/06/14	4.4	184.66	1	188.00	188.00	3.4	197	1.72%
2022/06/13	6.2	187.78	0.3	189.02	187.50	5.9	194	3.03%
2022/06/10	5.1	190.60	0	0.00	191.00	5.1	196	2.57%
2022/06/09	9	191.00	5	192.00	191.00	4	198	2.01%
2022/06/08	2.3	192.04	0	192.50	192.50	2.3	199	1.13%
2022/06/07	3.3	192.49	1	192.51	192.00	2.3	200	1.14%
2022/06/06	24.1	195.51	0	0.00	196.00	24.1	197	12.22%
2022/06/02	1	198.00	0	0.00	197.50	1	196	0.51%
2022/06/01	1.2	199.24	1.1	200.16	199.00	0.1	199	0.04%
2022/05/31	0	200.57	0	201.96	199.50	0	201	0.00%
2022/05/30	30.1	200.00	0.1	200.55	200.00	30	201	14.88%
2022/05/27	2.2	195.08	0	196.50	196.00	2.2	200	1.07%
2022/05/26	1	195.03	0	196.50	194.50	1	204	0.49%
2022/05/24	2.1	195.38	0	0.00	195.00	2.1	228	0.93%
2022/05/20	1.1	200.93	0.1	200.00	200.00	1	232	0.42%
2022/05/19	0	200.00	0	0.00	200.00	0	242	0.02%
2022/05/18	2	198.50	1	200.00	199.00	1	244	0.41%
2022/05/17	2	196.76	1	198.54	198.50	1	245	0.40%
2022/05/16	2	199.50	1	201.00	199.50	1	246	0.41%
2022/05/13	3	197.67	1	198.50	198.00	2	245	0.82%
2022/05/12	4.1	197.65	1	198.50	197.00	3.1	243	1.27%
2022/05/11	1.1	200.48	0	0.00	200.50	1.1	241	0.44%
2022/05/10	0.1	203.00	0	0.00	201.50	0.1	243	0.02%
2022/05/09	0.1	205.09	0	0.00	204.50	0.1	240	0.02%
2022/05/06	1.1	206.18	0	208.00	206.00	1.1	242	0.45%
2022/05/05	0.1	207.00	0	207.50	209.00	0	241	0.02%
2022/05/04	0	0.00	0.2	204.68	206.00	-0.2	241	-0.09%
2022/05/03	0.2	202.83	0	0.00	204.50	0.2	242	0.06%
2022/04/29	0	203.48	0	0.00	204.00	0	243	0.01%
2022/04/28	0.1	201.14	0	0.00	201.00	0.1	243	0.03%
2022/04/27	2.2	197.44	0	0.00	200.50	2.2	243	0.89%
2022/04/26	19.5	201.03	3	201.83	201.50	16.5	239	6.89%
2022/04/25	1	204.50	0	0.00	204.00	1	235	0.43%
2022/04/22	4	209.50	0	0.00	208.50	4	234	1.70%
2022/04/21	0.1	213.88	0	0.00	213.50	0.1	234	0.03%
2022/04/20	4	210.25	131.1	211.99	212.50	-127.1	234	-54.20%	大賣/鉅額交易
2022/04/19	3	209.33	0	0.00	208.00	3	232	1.29%
2022/04/18	2.1	204.22	0	0.00	210.00	2.1	233	0.90%
2022/04/15	1.2	208.77	1.2	208.26	207.50	0	232	0.01%
2022/04/14	0.2	212.97	0.1	213.29	214.00	0.2	235	0.07%
2022/04/13	0.2	212.56	0.2	212.38	211.50	0	238	0.00%
2022/04/12	3.2	211.12	0.2	210.48	209.00	3	244	1.22%
2022/04/11	2.4	213.62	0	218.00	213.50	2.4	242	0.99%
2022/04/08	1.3	216.26	1	221.49	218.00	0.3	244	0.11%
2022/04/07	1.7	218.49	0.2	221.84	218.00	1.5	241	0.62%
2022/04/06	1.1	219.61	1.1	220.96	223.00	0	240	0.01%
2022/04/01	1.2	220.14	2	220.22	220.00	-0.9	236	-0.38%
2022/03/31	2.9	215.43	0	218.31	215.00	2.9	233	1.25%
2022/03/30	0.4	217.75	3.5	219.46	220.50	-3.1	232	-1.33%
2022/03/29	0.1	213.44	0	0.00	212.50	0.1	223	0.02%
2022/03/28	0	211.15	1	210.50	211.00	-1	221	-0.44%
2022/03/25	0.1	212.00	1	211.50	212.50	-0.9	221	-0.41%
2022/03/24	1.4	213.50	0	213.50	213.50	1.4	221	0.62%
2022/03/23	2.2	214.77	0.2	215.09	212.50	1.9	222	0.88%
2022/03/22	0.3	212.32	0.1	212.50	213.00	0.2	220	0.10%
2022/03/21	3.3	211.08	2.2	212.36	209.50	1.1	217	0.51%
2022/03/18	0	207.06	3.1	208.84	209.50	-3.1	217	-1.43%
2022/03/17	1.3	206.38	2	206.00	207.00	-0.7	219	-0.32%
2022/03/16	0	202.77	0	209.00	202.50	0	217	0.02%
2022/03/15	3.1	204.14	1	208.50	201.50	2.1	219	0.97%
2022/03/14	0.1	207.65	0.1	208.00	208.00	0.1	224	0.03%
2022/03/11	2	207.25	1	207.00	206.50	1	225	0.44%
2022/03/10	1	207.00	2	207.00	206.00	-1	223	-0.45%
2022/03/09	1	200.06	3.1	201.69	203.00	-2	221	-0.91%
2022/03/08	3	198.01	0	0.00	198.00	3	224	1.34%
2022/03/07	2.1	198.82	3	201.00	201.50	-0.9	226	-0.41%
2022/03/04	0	208.50	0	0.00	205.50	0	225	0.00%
2022/03/02	0.2	208.41	1	209.02	208.50	-0.8	228	-0.36%
2022/03/01	4.1	209.51	2.5	209.70	210.00	1.5	228	0.68%
2022/02/25	2.2	208.99	6.4	207.16	210.50	-4.2	227	-1.85%
2022/02/24	8	201.44	3.4	201.52	200.00	4.6	220	2.10%
2022/02/23	6.1	201.99	1	202.00	200.50	5.1	220	2.29%
2022/02/22	3.1	199.00	2	198.52	198.50	1.1	219	0.50%
2022/02/21	3	205.50	2.1	207.18	205.00	1	218	0.44%
2022/02/18	1.1	200.55	4	201.75	202.00	-2.9	212	-1.39%
2022/02/17	2.2	198.91	1.1	198.15	199.50	1.1	221	0.51%
2022/02/16	0	0.00	2	198.00	197.00	-2	220	-0.91%
2022/02/15	2	193.76	0	0.00	193.50	2	220	0.91%
2022/02/14	2.1	193.77	0	0.00	193.50	2.1	222	0.93%
2022/02/11	1	197.50	0	198.50	198.00	1	229	0.42%
2022/02/10	0	202.71	4	202.01	200.50	-4	234	-1.70%
2022/02/09	17	193.44	1	195.50	195.50	16	236	6.76%
2022/02/08	37	192.78	0	0.00	193.00	37	236	15.67%
2022/02/07	20.2	191.01	0	193.00	195.00	20.2	233	8.62%
2022/01/26	24	190.90	1	190.50	191.00	23	232	9.88%
2022/01/25	30.1	190.85	0	0.00	190.00	30.1	235	12.76%
2022/01/24	2.1	191.74	0.1	193.00	191.00	2	238	0.83%
2022/01/21	0.3	191.67	0	193.50	191.50	0.3	237	0.11%
2022/01/20	29.1	193.00	0	0.00	193.00	29.1	239	12.15%
2022/01/19	0.2	194.49	0	0.00	193.50	0.2	240	0.08%
2022/01/18	1	196.51	0.1	197.50	196.50	0.9	244	0.38%
2022/01/17	1.1	194.96	0.1	195.50	196.00	1	245	0.40%
2022/01/14	3.4	190.01	2.2	190.77	191.50	1.2	245	0.47%
2022/01/13	0.5	193.73	0	0.00	193.00	0.5	246	0.21%
2022/01/12	0.1	196.29	2	194.50	195.00	-1.9	247	-0.76%
2022/01/11	0.9	197.32	3	196.00	195.50	-2.1	246	-0.87%
2022/01/10	6	198.92	0	0.00	199.00	6	244	2.46%
2022/01/07	4.1	200.50	1	200.50	199.50	3.1	246	1.26%
2022/01/06	15.1	204.01	0	0.00	205.50	15.1	246	6.11%
2022/01/05	3	209.33	6.1	209.90	208.00	-3.1	247	-1.27%
2022/01/04	0.1	204.00	5.1	205.21	205.50	-5	244	-2.05%
2022/01/03	37.1	204.68	1.1	205.98	204.50	35.9	247	14.49%
2021/12/30	0.1	204.00	0	0.00	204.00	0.1	251	0.02%
2021/12/29	0	203.04	2	204.00	204.00	-2	257	-0.76%
2021/12/28	0	0.00	1	201.00	201.00	-1	261	-0.38%
2021/12/27	2	200.00	0	0.00	200.50	2	266	0.75%
2021/12/24	1	200.50	2	201.50	201.50	-1	268	-0.37%
2021/12/22	1	201.50	1	201.50	201.50	0	278	0.00%
2021/12/21	1	199.50	0.1	200.00	199.00	0.9	286	0.32%
2021/12/20	1	201.00	3	199.50	198.00	-2	290	-0.69%
2021/12/17	0	0.00	3	201.50	201.00	-3	291	-1.03%
2021/12/16	0	203.08	0	0.00	203.50	0	291	0.01%
2021/12/15	0	0.00	1	200.00	202.00	-1	293	-0.34%
2021/12/14	7.1	200.21	3	203.00	198.50	4.1	294	1.40%
2021/12/13	1	205.00	0	206.00	206.00	1	292	0.34%
2021/12/09	1	203.50	0	0.00	204.50	1	294	0.34%
2021/12/08	1	207.00	3	208.17	206.00	-2	296	-0.68%
2021/12/07	0	0.00	1	204.00	201.00	-1	290	-0.35%
2021/12/06	1.2	200.06	0	0.00	200.00	1.2	289	0.42%
2021/12/03	0	200.50	0	0.00	200.50	0	295	0.00%
2021/12/02	2	202.69	3	200.49	199.00	-1	314	-0.32%
2021/12/01	1	198.53	1	200.00	200.50	0	319	0.01%
2021/11/30	0	0.00	0.1	203.50	203.50	-0.1	322	-0.03%
2021/11/29	1	197.58	2	197.75	200.00	-1	323	-0.30%
2021/11/26	0.1	202.48	1	201.00	200.00	-0.9	324	-0.29%
2021/11/25	0	0.00	3.2	206.32	206.00	-3.2	327	-0.96%
2021/11/24	1.3	204.93	5.1	205.22	205.50	-3.8	328	-1.15%
2021/11/23	7.1	205.28	0.1	209.88	204.50	7	326	2.16%
2021/11/22	2.2	205.88	6.1	207.34	209.50	-3.9	319	-1.22%
2021/11/19	0	204.00	0	0.00	202.50	0	317	0.00%
2021/11/18	1	204.00	0	0.00	204.00	1	319	0.31%
2021/11/17	0.1	202.86	0	0.00	202.00	0.1	322	0.03%
2021/11/16	4.1	203.19	1	199.50	202.50	3.1	327	0.94%
2021/11/15	0.1	196.50	1	198.50	198.50	-0.9	324	-0.28%
2021/11/12	1	195.50	1	196.00	196.00	0	330	0.00%
2021/11/11	4	195.75	2	196.00	195.00	2	340	0.59%
2021/11/10	2.1	200.70	3	201.50	198.00	-1	358	-0.27%
2021/11/09	1.1	204.05	5.1	200.05	203.50	-4	368	-1.07%
2021/11/08	6.1	193.93	4.1	193.89	193.50	2	379	0.53%
2021/11/05	0.1	194.93	1	194.00	194.00	-0.9	395	-0.23%
2021/11/04	0	193.00	1	194.00	193.00	-1	420	-0.24%
2021/11/03	1	193.00	3	192.00	193.00	-2	441	-0.45%
2021/11/02	1.2	190.07	1	193.50	189.50	0.2	463	0.03%
2021/11/01	4.1	190.37	2.1	189.53	189.50	1.9	477	0.41%
2021/10/27	3.1	192.51	0	0.00	192.00	3.1	509	0.60%
2021/10/26	3.1	192.66	0	0.00	192.00	3.1	539	0.57%
2021/10/25	1	188.50	2	190.00	188.50	-1	563	-0.18%
2021/10/21	1	187.00	1	188.50	188.50	0	615	0.00%
2021/10/20	1.2	185.67	0	0.00	185.50	1.2	638	0.19%
2021/10/19	2	185.25	3	187.50	187.50	-1	673	-0.15%
2021/10/18	2.1	185.52	0	0.00	184.50	2.1	699	0.29%
2021/10/15	7.1	190.63	0	0.00	188.50	7.1	705	1.01%
2021/10/14	0	187.50	1	190.50	192.50	-1	709	-0.14%
2021/10/13	0	0.00	2	186.75	187.00	-2	712	-0.28%
2021/10/12	3	184.67	1	184.50	186.00	2	717	0.28%
2021/10/08	2	188.25	1	188.50	189.50	1	719	0.14%
2021/10/07	6	187.75	0	0.00	189.50	6	734	0.82%
2021/10/06	2	185.52	0	0.00	186.50	2	736	0.28%
2021/10/05	0	0.00	2	179.76	181.50	-2	737	-0.27%
2021/10/04	1.3	174.13	2	173.75	173.50	-0.7	738	-0.10%
2021/10/01	1	177.50	2	177.75	177.00	-1	741	-0.14%
2021/09/30	3.1	180.82	1	182.00	182.00	2.1	754	0.27%
2021/09/29	4	183.36	1	178.50	184.00	3	780	0.39%
2021/09/28	1.4	183.45	0	0.00	182.00	1.4	788	0.18%
2021/09/27	2.1	189.57	0	0.00	189.50	2.1	783	0.27%
2021/09/24	0.2	195.00	0	0.00	197.00	0.2	782	0.03%
2021/09/23	0	0.00	0.1	193.50	194.50	-0.1	786	-0.01%
2021/09/22	1.1	193.41	0	0.00	190.50	1.1	787	0.14%
2021/09/17	0	0.00	1.1	200.82	198.00	-1.1	787	-0.14%
2021/09/16	0	199.00	0.1	199.00	197.50	-0.1	788	-0.01%
2021/09/15	1.2	198.08	0.1	202.00	196.50	1.1	789	0.14%
2021/09/14	2	203.00	1	201.50	201.50	1	789	0.13%
2021/09/13	0.2	206.40	0	0.00	203.00	0.2	796	0.03%
2021/09/09	0	0.00	0.1	209.00	214.00	-0.1	820	-0.01%
2021/09/08	0	205.00	0	0.00	211.00	0	845	0.00%
2021/09/07	1.1	205.55	3.1	206.17	205.50	-2	841	-0.23%
2021/09/06	2.3	216.11	0	218.50	215.50	2.3	825	0.28%
2021/09/03	0.4	225.88	0	0.00	223.50	0.4	818	0.05%
2021/09/02	0.1	229.50	1	230.00	230.00	-0.9	814	-0.11%
2021/09/01	0	230.50	1	232.50	230.00	-1	812	-0.12%
2021/08/30	0	0.00	0.1	225.50	225.00	-0.1	819	-0.01%
2021/08/26	1	230.00	1	224.50	224.50	0	819	0.00%
2021/08/24	1	225.99	0	0.00	224.50	1	812	0.12%
2021/08/20	1	226.00	2	224.50	222.00	-1	804	-0.12%
2021/08/19	3	224.00	2	225.00	222.00	1	798	0.13%
2021/08/18	5	227.19	4	223.00	227.00	1	791	0.13%
2021/08/17	5.1	229.59	4	227.25	223.00	1.1	785	0.14%
2021/08/16	5.1	229.13	6	228.92	232.00	-0.9	774	-0.12%
2021/08/13	4.1	225.80	4	225.37	223.00	0	755	0.00%
2021/08/12	2.4	230.85	4	229.63	228.00	-1.6	738	-0.22%
2021/08/11	5.1	236.30	52	230.27	234.00	-46.9	720	-6.51%
2021/08/10	3.1	240.64	6.1	239.24	240.50	-3	704	-0.43%
2021/08/09	3	234.99	0	237.25	232.50	3	686	0.44%
2021/08/06	1.1	239.57	1	240.99	244.00	0	669	0.00%
2021/08/05	3	234.85	1.2	234.54	236.00	1.9	653	0.29%
2021/08/04	0	241.86	6	242.17	244.00	-6	650	-0.92%
2021/08/03	1.3	241.26	2	241.50	240.00	-0.8	646	-0.12%
2021/08/02	1.3	238.35	1	242.00	242.50	0.3	637	0.04%
2021/07/30	3	238.00	4.1	245.01	240.00	-1.1	635	-0.17%
2021/07/29	1.1	238.33	1.8	232.05	230.00	-0.6	613	-0.11%
2021/07/28	2	228.75	0	224.69	236.00	2	593	0.33%
2021/07/27	1	230.03	1	235.00	235.50	0	571	0.00%
2021/07/26	5.2	233.07	6	229.25	230.00	-0.8	558	-0.14%
2021/07/23	13	223.04	13	227.04	228.00	0	541	0.00%
2021/07/22	0	215.67	3	213.33	218.00	-3	512	-0.58%
2021/07/21	0	0.00	4	206.13	207.00	-4	490	-0.82%
2021/07/20	0	0.00	1	204.98	205.50	-1	493	-0.21%
2021/07/19	0	0.00	1.2	206.46	205.50	-1.2	489	-0.25%
2021/07/16	1	207.50	1.1	206.98	206.00	-0.1	492	-0.01%
2021/07/14	12	212.38	10	211.70	207.00	2	495	0.40%
2021/07/13	2	209.00	1	209.99	206.00	1	480	0.21%
2021/07/12	3	207.67	1.4	209.62	208.00	1.6	476	0.34%
2021/07/09	1.1	206.06	0	205.82	206.50	1	470	0.22%
2021/07/08	0	0.00	1	208.00	207.00	-1	474	-0.21%
2021/07/07	3	209.63	6	210.33	208.00	-3	475	-0.63%
2021/07/06	7	201.21	0	201.00	203.50	7	471	1.48%
2021/07/05	2.5	200.68	2	200.50	201.00	0.5	447	0.10%
2021/07/01	1.1	190.48	0	190.00	189.50	1	468	0.22%
2021/06/30	0	0.00	0.1	186.53	190.50	-0.1	467	-0.01%
2021/06/29	0	0.00	2	185.74	185.50	-2	468	-0.44%
2021/06/25	0	0.00	0	187.64	187.50	0	467	0.00%
2021/06/24	0	189.50	0.1	189.50	189.50	-0.1	466	-0.02%
2021/06/23	0	0.00	3	189.16	189.00	-3	464	-0.65%
2021/06/22	2.2	189.75	0	0.00	187.00	2.2	462	0.48%
2021/06/21	0.1	190.00	0.2	187.41	190.50	-0.1	456	-0.02%
2021/06/18	2.1	186.10	2	186.25	183.00	0.1	438	0.03%
2021/06/17	0.3	184.61	13.5	185.17	185.50	-13.2	434	-3.05%
2021/06/15	0	0.00	0	180.00	180.50	0	418	0.00%
2021/06/11	1.1	179.36	3	178.50	179.00	-1.9	422	-0.45%
2021/06/10	1	176.02	0	0.00	177.50	1	423	0.24%
2021/06/08	8.1	179.23	7	178.07	178.00	1.1	427	0.26%
2021/06/07	4.1	178.13	2.3	179.29	179.50	1.8	430	0.41%
2021/05/31	0	170.00	0	0.00	170.00	0	422	0.00%
2021/05/28	0	172.00	0	172.00	171.00	0	424	0.00%
2021/05/27	0	165.00	1	170.50	170.50	-1	427	-0.23%
2021/05/26	0	0.00	1	167.00	167.00	-1	430	-0.23%
2021/05/25	0	0.00	1	166.50	166.00	-1	431	-0.23%
2021/05/24	0	0.00	1.1	164.88	165.00	-1.1	430	-0.26%
2021/05/20	0.1	163.56	0.1	164.00	160.00	0.1	435	0.01%
2021/05/19	2	165.50	0	0.00	166.50	2	436	0.46%
2021/05/18	1	166.00	1	166.00	166.50	0	437	0.00%
2021/05/17	5.1	154.63	0	0.00	154.00	5.1	433	1.18%
2021/05/14	0	164.32	1	165.50	164.50	-1	428	-0.23%
2021/05/13	1	165.97	0	166.00	164.00	1	425	0.24%
2021/05/12	0.1	172.45	2	172.00	170.00	-1.9	418	-0.45%
2021/05/11	3.1	177.68	0	177.50	176.50	3.1	406	0.77%
2021/05/10	3	181.50	1	180.00	181.50	2	401	0.50%
2021/05/07	2	181.00	2.1	179.81	180.50	-0.1	397	-0.02%
2021/05/06	0.1	177.50	1.1	179.82	175.00	-1	390	-0.25%
2021/05/05	0	0.00	1	174.50	174.50	-1	384	-0.26%
2021/05/04	1.4	172.36	1.2	169.97	171.00	0.3	384	0.07%
2021/05/03	2.3	175.72	1	177.51	174.50	1.3	379	0.34%
2021/04/29	3	179.50	0	0.00	179.50	3	371	0.81%
2021/04/28	1	181.50	0	0.00	183.00	1	365	0.27%
2021/04/27	1.2	179.62	0	0.00	179.50	1.2	363	0.33%
2021/04/26	2.1	182.38	6	183.83	182.50	-3.9	360	-1.08%
2021/04/23	2	178.75	0	0.00	181.00	2	357	0.56%
2021/04/22	7.2	179.96	3	181.98	177.00	4.2	362	1.16%
2021/04/21	1.1	182.12	1	182.02	180.50	0	354	0.01%
2021/04/20	0	0.00	0	180.00	179.00	0	341	0.00%
2021/04/19	2.1	179.99	0	0.00	180.50	2.1	350	0.59%
2021/04/15	1.1	178.00	0	0.00	177.50	1.1	355	0.30%
2021/04/14	0.1	176.35	4.1	177.13	178.50	-3.9	359	-1.09%
2021/04/13	0.1	180.27	0.1	181.39	179.00	0	356	0.01%
2021/04/12	3	180.67	5	182.50	183.50	-2	354	-0.57%
2021/04/09	0.2	178.83	1	177.50	178.50	-0.9	348	-0.24%
2021/04/08	1.3	180.40	0	0.00	180.00	1.3	343	0.37%
2021/04/07	0	176.00	1.7	179.08	182.00	-1.7	336	-0.51%
2021/04/06	1	172.50	0	172.50	172.00	1	308	0.31%
2021/04/01	4.5	172.05	0	171.00	172.50	4.5	306	1.47%
2021/03/31	1	170.00	0	170.83	170.00	1	302	0.33%
2021/03/30	0	171.92	0	171.75	172.50	0	300	0.00%
2021/03/29	0	170.14	0	0.00	170.00	0	298	0.00%
2021/03/26	0	168.47	0	0.00	169.00	0	299	0.01%
2021/03/25	0.2	168.02	0	169.00	168.00	0.2	298	0.06%
2021/03/24	0	170.38	0.1	171.85	170.00	-0.1	299	-0.05%
2021/03/23	0	172.38	1	173.00	172.00	-1	300	-0.33%
2021/03/22	2	173.50	1.1	173.49	173.00	1	300	0.32%
2021/03/19	0.5	172.48	0	170.00	173.00	0.5	299	0.16%
2021/03/18	0	170.00	0.1	169.00	169.00	-0.1	295	-0.02%
2021/03/17	0	168.88	8	169.50	169.00	-8	298	-2.68%
2021/03/16	0	167.67	0	0.00	167.00	0	296	0.00%
2021/03/15	1	165.50	0	167.50	168.00	1	299	0.33%
2021/03/12	0	165.17	0	0.00	165.50	0	300	0.00%
2021/03/11	0	162.39	0	0.00	166.00	0	305	0.00%
2021/03/10	1	161.00	0	0.00	160.50	1	312	0.32%
2021/03/09	1	162.00	0	162.50	161.50	1	316	0.32%
2021/03/08	0	164.11	0	0.00	163.50	0	335	0.01%
2021/03/05	2	164.00	0	0.00	165.00	2	337	0.59%
2021/03/04	0	165.00	0	0.00	165.00	0	338	0.00%
2021/03/03	0	166.19	0	0.00	164.00	0	337	0.00%
2021/03/02	0.3	166.01	0	0.00	166.00	0.3	337	0.09%
2021/02/26	0.1	163.00	1	165.00	163.50	-0.9	335	-0.28%
2021/02/25	0	0.00	0.1	165.00	165.00	-0.1	336	-0.03%
2021/02/24	1	165.49	0	0.00	164.00	1	343	0.30%
2021/02/22	0.1	166.14	1	167.00	167.50	-0.9	347	-0.25%
2021/02/19	0	164.00	0	0.00	166.00	0	346	0.01%
2021/02/18	0	0.00	1	164.00	165.50	-1	350	-0.29%
2021/02/17	2.1	162.03	0	0.00	163.50	2.1	351	0.58%
2021/02/05	0	163.07	0	0.00	163.50	0	350	0.01%
2021/02/04	0	163.89	0	0.00	163.00	0	351	0.01%
2021/02/03	1	163.03	1	165.00	165.00	0	359	0.01%
2021/02/01	0	164.00	0	0.00	164.50	0	369	0.00%
2021/01/29	0	0.00	1	164.00	165.00	-1	370	-0.27%
2021/01/28	0.1	166.50	0	0.00	165.50	0.1	369	0.01%
2021/01/27	0.1	166.50	0	168.00	168.00	0.1	367	0.02%
2021/01/26	1.2	165.27	2	167.25	167.00	-0.8	365	-0.23%
2021/01/25	1	165.00	0	165.00	165.50	1	359	0.27%
2021/01/20	1.1	160.50	0	0.00	159.50	1.1	355	0.30%
2021/01/19	1	163.50	0	0.00	162.00	1	351	0.29%
2021/01/18	0.1	163.50	0.1	162.50	163.50	0	350	0.00%
2021/01/15	3	167.33	0	168.50	166.00	3	343	0.87%
2021/01/14	0	172.50	0	0.00	169.50	0	338	0.00%
2021/01/13	1	172.02	0	0.00	172.00	1	343	0.30%
2021/01/12	1	175.00	2	174.49	172.50	-1	343	-0.29%
2021/01/11	1.3	172.10	1	172.00	172.00	0.3	333	0.08%
2021/01/08	0.6	170.00	0	0.00	169.50	0.6	327	0.17%
2021/01/07	0.3	168.06	0	0.00	168.00	0.3	323	0.08%
2021/01/06	1	168.52	0	0.00	168.50	1	319	0.32%
2021/01/05	1.2	170.60	0	0.00	172.00	1.2	316	0.38%
2021/01/04	0.8	169.50	1	169.50	170.50	-0.2	313	-0.07%
2020/12/31	1	166.00	2.3	167.61	166.00	-1.3	318	-0.40%
2020/12/29	1	166.00	0	0.00	166.00	1	322	0.31%
2020/12/28	0.1	165.00	1	167.00	165.50	-1	323	-0.29%
2020/12/25	2.1	164.51	0	165.50	165.00	2	323	0.63%
2020/12/24	0	164.75	0	0.00	164.50	0	326	0.00%
2020/12/23	1	164.00	0	0.00	165.00	1	328	0.30%
2020/12/21	0.1	166.00	0	0.00	167.50	0.1	344	0.04%
2020/12/18	0	166.33	0	0.00	166.00	0	352	0.01%
2020/12/17	0	166.75	0.2	166.50	165.50	-0.2	363	-0.04%
2020/12/16	0	167.00	0	0.00	167.00	0	362	0.00%
2020/12/14	0.1	169.35	0	0.00	170.00	0.1	357	0.02%
2020/12/11	0	167.00	0	0.00	166.50	0	354	0.01%
2020/12/10	0	0.00	0	172.10	169.50	0	350	-0.01%
2020/12/09	0	0.00	1.8	171.78	173.50	-1.8	347	-0.52%
2020/12/08	0.7	169.75	0	0.00	169.00	0.7	343	0.21%
2020/12/07	0.1	172.50	10.1	174.51	172.00	-10.1	347	-2.89%
2020/12/04	2.1	174.92	15	173.63	174.50	-12.9	351	-3.67%
2020/12/03	2	172.00	2	172.50	170.50	0	344	0.00%
2020/12/02	0.5	173.96	1	169.50	172.50	-0.5	345	-0.14%
2020/11/27	0.2	162.56	0	0.00	164.00	0.2	339	0.05%
2020/11/26	0.1	163.00	0.2	163.00	162.00	-0.1	356	-0.03%
2020/11/25	0	0.00	0	164.00	163.50	0	357	0.00%
2020/11/24	0	165.00	0	0.00	164.50	0	358	0.01%
2020/11/23	1	165.00	0	165.50	165.50	1	360	0.27%
2020/11/20	1.2	164.92	1	166.50	166.50	0.2	356	0.06%
2020/11/19	0	162.00	0	0.00	163.00	0	354	0.01%
2020/11/17	0	160.00	0	0.00	161.50	0	363	0.00%
2020/11/16	0.6	159.06	0	0.00	158.50	0.6	377	0.17%
2020/11/13	0.1	159.00	1	158.50	159.00	-0.9	383	-0.24%
2020/11/11	0	0.00	1	158.50	158.50	-1	388	-0.26%
2020/11/10	0	0.00	1	155.50	155.00	-1	382	-0.26%
2020/11/09	0.3	151.01	2	153.00	154.00	-1.7	379	-0.45%
2020/11/06	0	149.50	0	0.00	150.50	0	383	0.00%
2020/11/04	1.1	149.00	0	0.00	149.00	1.1	387	0.28%
2020/10/28	2	152.75	0	0.00	151.50	2	424	0.47%
2020/10/26	0	0.00	0	153.50	153.00	0	426	0.00%
2020/10/20	0.1	152.00	0	0.00	151.50	0.1	446	0.02%
2020/10/15	1	150.00	0	0.00	150.50	1	470	0.21%
2020/10/13	1	150.00	0	0.00	150.00	1	507	0.20%
2020/10/12	1	150.00	0	0.00	151.00	1	529	0.19%
2020/10/08	3.1	150.66	1	150.50	150.00	2.1	531	0.39%
2020/10/07	1.1	153.05	0	0.00	153.00	1.1	530	0.21%
2020/10/06	1.1	156.09	0	0.00	156.00	1.1	532	0.21%
2020/10/05	1	157.08	0	0.00	156.50	1	555	0.19%
2020/09/30	0	0.00	1	158.00	158.50	-1	582	-0.17%
2020/09/29	1	157.00	0	0.00	157.00	1	599	0.17%
2020/09/28	1	156.00	0	0.00	156.00	1	628	0.16%
2020/09/25	4	157.38	1	157.00	155.50	3	642	0.47%
2020/09/23	0.1	156.00	0	0.00	155.50	0.1	642	0.02%
2020/09/21	1	152.00	0	0.00	151.00	1	632	0.16%
2020/09/14	1	155.00	0	0.00	154.50	1	640	0.16%
2020/09/10	0	0.00	1	155.00	155.00	-1	644	-0.16%
2020/09/09	0	150.50	0	0.00	149.00	0	640	0.00%
2020/09/08	0	0.00	1	154.50	152.00	-1	631	-0.16%
2020/09/04	0	0.00	1	155.50	158.00	-1	650	-0.15%
2020/09/02	0	0.00	1	154.50	153.50	-1	675	-0.15%
2020/09/01	1	153.00	1	158.00	153.50	0	718	0.00%
2020/08/26	1	158.00	0	0.00	158.00	1	761	0.13%
2020/08/25	0	168.00	0	0.00	158.00	0	779	0.00%
2020/08/24	0.2	161.00	0	0.00	158.50	0.2	809	0.02%
2020/08/21	2	159.75	1	160.54	160.00	1	823	0.12%
2020/08/20	0	0.00	1	167.50	168.00	-1	825	-0.12%
2020/08/19	2	174.00	0	0.00	173.00	2	818	0.24%
2020/08/18	3	174.17	0	0.00	174.50	3	822	0.36%
2020/08/13	0	177.00	0	0.00	176.50	0	846	0.00%
2020/08/03	3	181.00	2	179.00	178.50	1	951	0.11%
2020/07/31	2	181.00	2	181.50	182.00	0	968	0.00%
2020/07/28	2	179.75	1	179.50	177.50	1	996	0.10%
2020/07/24	4	182.75	5	181.90	183.00	-1	1,029	-0.10%
2020/07/22	1	186.00	0	0.00	185.50	1	1,020	0.10%
2020/07/16	0	0.00	2	187.25	189.50	-2	1,020	-0.20%
2020/07/15	1	185.00	0	0.00	184.00	1	1,014	0.10%
2020/07/14	3	184.50	0	184.00	184.00	3	1,029	0.29%
2020/07/10	3	188.00	1	187.50	186.00	2	1,057	0.19%
2020/07/09	1	193.00	10	192.70	192.00	-9	1,052	-0.86%
2020/07/08	0	0.00	2	187.25	189.00	-2	1,029	-0.19%
2020/07/07	0	0.00	2	184.00	187.00	-2	1,017	-0.20%
2020/07/03	0	0.00	1	181.50	182.00	-1	1,000	-0.10%
2020/07/02	1	180.00	0	0.00	179.00	1	1,020	0.10%
2020/07/01	0	0.00	0.1	179.50	179.50	-0.1	1,037	-0.01%
2020/06/29	0	177.00	0	0.00	176.00	0	1,109	0.00%
2020/06/24	0	0.00	0.1	181.50	180.50	-0.1	1,125	-0.01%
2020/06/19	1	179.00	1	179.50	179.00	0	1,170	0.00%
2020/06/16	0	0.00	5	178.40	178.50	-5	1,222	-0.41%
2020/06/15	3	177.17	0	0.00	176.00	3	1,257	0.24%
2020/06/12	2	172.00	0	0.00	178.00	2	1,273	0.16%
2020/06/11	0	177.00	0	0.00	176.00	0	1,283	0.00%
2020/06/10	1.1	180.18	1	182.00	181.00	0.1	1,295	0.01%
2020/06/09	2.1	179.16	0	181.50	181.00	2.1	1,319	0.16%
2020/06/08	12	183.96	2	183.00	182.00	10	1,321	0.76%
2020/06/05	1	189.50	2	188.75	189.50	-1	1,285	-0.08%
2020/06/04	3	191.17	7	193.29	191.00	-4	1,286	-0.31%
2020/06/02	4	187.63	2	187.50	186.50	2	1,285	0.16%
2020/06/01	9	190.33	7	189.50	189.50	2	1,284	0.16%
2020/05/29	2	188.00	5	190.00	191.00	-3	1,276	-0.24%
2020/05/28	2	189.50	2	188.25	186.50	0	1,254	0.00%
2020/05/26	0	0.00	2	188.00	187.00	-2	1,269	-0.16%
2020/05/25	2	181.00	2	183.00	184.00	0	1,277	0.00%
2020/05/22	4	186.25	1	186.50	183.50	3	1,277	0.23%
2020/05/21	2	188.00	2	188.25	187.50	0	1,276	0.00%
2020/05/20	0	0.00	3	187.33	188.00	-3	1,277	-0.23%
2020/05/18	0	0.00	1	182.00	181.00	-1	1,285	-0.08%
2020/05/15	0	0.00	3	187.33	184.00	-3	1,308	-0.23%
2020/05/14	4	186.13	2	188.75	186.00	2	1,309	0.15%
2020/05/13	8	188.38	12	187.04	190.50	-4	1,321	-0.30%
2020/05/11	2	181.50	2	184.00	182.50	0	1,287	0.00%
2020/05/08	8	180.31	0	0.00	178.50	8	1,294	0.62%
2020/05/07	1	182.03	2	183.25	182.50	-1	1,316	-0.07%
2020/05/05	4	184.50	2	188.75	184.00	2	1,345	0.15%
2020/05/04	4.2	183.12	3	183.67	183.50	1.2	1,393	0.09%
2020/04/30	5	185.40	1.2	186.43	187.00	3.9	1,402	0.27%
2020/04/29	1	180.50	7	181.86	181.00	-6	1,407	-0.43%
2020/04/27	0	0.00	1	176.00	176.00	-1	1,421	-0.07%
2020/04/24	1	174.00	2	175.25	174.00	-1	1,433	-0.07%
2020/04/23	2	178.00	0	0.00	174.50	2	1,434	0.14%
2020/04/22	2	173.75	6	174.00	175.00	-4	1,440	-0.28%
2020/04/21	12	175.08	2	178.75	172.00	10	1,487	0.67%
2020/04/20	3	180.33	7	179.93	181.00	-4	1,466	-0.27%
2020/04/17	8	176.25	6	177.17	175.50	2	1,467	0.14%
2020/04/16	4	175.63	2	177.75	174.50	2	1,451	0.14%
2020/04/15	8	171.81	16	172.84	174.50	-8	1,458	-0.55%
2020/04/14	4	169.50	6	168.58	168.00	-2	1,461	-0.14%
2020/04/13	6	166.33	1	168.00	166.00	5	1,495	0.33%
2020/04/10	0	0.00	1	169.50	168.50	-1	1,509	-0.07%
2020/04/09	2	167.75	1	166.50	167.50	1	1,541	0.06%
2020/04/08	4	166.50	0	0.00	167.50	4	1,558	0.26%
2020/04/07	4	167.88	1	168.50	168.50	3	1,565	0.19%
2020/04/06	1	153.50	2	157.00	162.00	-1	1,556	-0.06%
2020/04/01	3	153.17	3	153.33	154.50	0	1,636	0.00%
2020/03/31	1	153.00	11	151.14	154.00	-10	1,638	-0.61%
2020/03/30	3	142.33	2	144.00	144.50	1	1,608	0.06%
2020/03/27	3	151.17	2	151.25	146.50	1	1,616	0.06%
2020/03/26	0	0.00	3	148.00	150.00	-3	1,621	-0.19%
2020/03/25	5	150.50	3	151.33	149.00	2	1,617	0.12%
2020/03/24	2	142.50	4	144.25	145.00	-2	1,618	-0.12%
2020/03/23	1	136.00	2	137.00	134.50	-1	1,624	-0.06%
2020/03/20	1	129.50	0	0.00	137.50	1	1,630	0.06%
2020/03/19	6	134.33	13	133.81	128.50	-7	1,604	-0.44%
2020/03/18	11	147.05	8	147.00	139.00	3	1,577	0.19%
2020/03/17	5	149.70	0	0.00	148.50	5	1,566	0.32%
2020/03/16	1	156.00	1	162.50	157.50	0	1,552	0.00%
2020/03/13	1.1	150.43	4	146.25	158.50	-3	1,537	-0.19%
2020/03/12	7.1	160.76	3	156.00	157.00	4.1	1,522	0.27%
2020/03/11	2	173.00	1	177.50	170.00	1	1,583	0.06%
2020/03/10	1	169.50	2	171.00	178.00	-1	1,615	-0.06%
2020/03/09	9	178.44	0	0.00	175.00	9	1,627	0.55%
2020/03/06	6	186.75	3	185.33	185.00	3	1,605	0.19%
2020/03/04	5	183.70	5	186.00	186.00	0	1,635	0.00%
2020/03/03	1	187.00	1	188.00	187.50	0	1,654	0.00%
2020/03/02	0	0.00	6	183.50	182.50	-6	1,651	-0.36%
2020/02/27	5.1	183.29	4	182.88	182.00	1.1	1,644	0.06%
2020/02/26	6	188.58	2	187.00	187.00	4	1,638	0.24%
2020/02/25	2	194.50	7	193.36	193.00	-5	1,652	-0.30%
2020/02/24	1	194.50	1	193.50	194.00	0	1,689	0.00%
2020/02/21	2	198.00	8	198.00	198.00	-6	1,694	-0.35%
2020/02/19	4	192.13	0	0.00	192.00	4	1,732	0.23%
2020/02/18	10	196.15	1	193.00	192.50	9	1,726	0.52%
2020/02/17	3	196.67	2	199.00	201.00	1	1,709	0.06%
2020/02/14	5	198.50	10	199.65	200.50	-5	1,708	-0.29%
2020/02/13	6	195.83	4.1	195.56	193.00	1.9	1,685	0.11%
2020/02/12	9	199.33	8	196.56	197.00	1	1,697	0.06%
2020/02/11	7	192.50	8	194.69	197.00	-1	1,689	-0.06%
2020/02/10	9	193.61	4	195.25	190.50	5	1,710	0.29%
2020/02/07	7	192.07	7	192.50	191.00	0	1,687	0.00%
2020/02/06	9	190.56	8	190.44	192.00	1	1,684	0.06%
2020/02/05	2	190.75	5	188.40	190.50	-3	1,672	-0.18%
2020/02/04	1	177.00	1	175.00	179.50	0	1,613	0.00%
2020/02/03	4	163.88	4	166.00	170.00	0	1,602	0.00%
2020/01/31	3	175.17	5	181.00	176.00	-2	1,580	-0.13%
2020/01/30	7	176.93	1	183.00	175.00	6	1,575	0.38%
2020/01/20	0	0.00	1	190.00	191.50	-1	1,558	-0.06%
2020/01/17	1	184.50	2	185.00	185.00	-1	1,542	-0.06%
2020/01/16	2	187.00	0	0.00	186.00	2	1,538	0.13%
2020/01/15	16	186.94	20	186.80	185.00	-4	1,529	-0.26%
2020/01/14	0	178.00	4	179.00	178.50	-4	1,473	-0.27%
2020/01/13	2	181.00	0	0.00	179.50	2	1,470	0.14%
2020/01/10	2.1	175.98	0	0.00	175.50	2.1	1,462	0.14%
2020/01/08	3	176.17	6	175.92	175.00	-3	1,465	-0.20%
2020/01/07	7	173.07	1	172.90	170.00	6	1,446	0.41%
2020/01/06	0	0.00	5	178.00	179.50	-5	1,404	-0.36%
2020/01/03	1	176.50	3	179.17	177.50	-2	1,402	-0.14%
2020/01/02	0	0.00	0.1	175.50	176.00	-0.1	1,371	0.00%
2019/12/31	2	172.50	0	0.00	173.00	2	1,357	0.15%
2019/12/30	7	177.21	3	176.83	176.50	4	1,336	0.30%
2019/12/27	7	180.29	7	178.00	177.00	0	1,330	0.00%
2019/12/26	5	167.80	5	169.00	167.50	0	1,238	0.00%
2019/12/24	1	162.50	0	0.00	162.00	1	1,206	0.08%
2019/12/23	9	161.89	9	160.67	160.00	0	1,198	0.00%
2019/12/18	0	0.00	1	160.50	157.00	-1	1,252	-0.08%
2019/12/17	0.1	155.50	0	0.00	155.50	0.1	1,258	0.00%
2019/12/16	0	0.00	6	156.00	157.50	-6	1,266	-0.47%
2019/12/13	7	153.86	1	154.50	154.00	6	1,295	0.46%
2019/12/06	19	155.45	19	154.32	154.50	0	1,510	0.00%
2019/12/05	1	161.50	1	161.00	161.50	0	1,425	0.00%
2019/12/04	0	0.00	1	154.50	158.00	-1	1,391	-0.07%
2019/12/03	0	0.00	3	153.00	153.50	-3	1,372	-0.22%
2019/12/02	1	148.00	1	151.00	152.00	0	1,377	0.00%
2019/11/29	4	150.75	0	0.00	151.50	4	1,378	0.29%
2019/11/28	2	158.25	1	158.50	154.00	1	1,346	0.07%
2019/11/27	0	0.00	1	155.00	154.50	-1	1,316	-0.08%
2019/11/25	1	153.50	0	0.00	153.50	1	1,314	0.08%
2019/11/22	2	152.75	7	154.29	153.50	-5	1,307	-0.38%
2019/11/21	10	153.00	6	153.50	153.50	4	1,281	0.31%
2019/11/20	1	150.50	2	149.75	147.50	-1	1,265	-0.08%
2019/11/18	0	0.00	4	146.75	150.50	-4	1,298	-0.31%
2019/11/14	3	144.00	0	0.00	143.50	3	1,276	0.24%
2019/11/11	20	148.00	20	146.50	146.00	0	1,251	0.00%
2019/11/08	0	0.00	2	146.25	146.00	-2	1,231	-0.16%
2019/11/07	1	147.50	6	146.50	146.00	-5	1,221	-0.41%
2019/11/06	4	140.50	0	0.00	140.00	4	1,184	0.34%
2019/11/05	0	0.00	1	142.00	142.50	-1	1,181	-0.09%
2019/11/04	1	137.00	5	137.00	137.00	-4	1,180	-0.34%
2019/11/01	4	133.00	0	0.00	134.00	4	1,177	0.34%
2019/10/31	1	135.00	7	136.57	133.50	-6	1,177	-0.51%
2019/10/30	0	0.00	2	133.25	133.50	-2	1,168	-0.17%
2019/10/29	3	132.00	0	0.00	132.50	3	1,168	0.26%
2019/10/25	1	136.50	0	0.00	136.00	1	1,176	0.09%
2019/10/24	3	136.00	0	0.00	136.50	3	1,186	0.25%
2019/10/21	1	137.00	2	138.25	138.00	-1	1,258	-0.08%
2019/10/18	0	0.00	0	139.00	139.00	0	1,249	0.00%
2019/10/17	1	135.50	4	137.75	138.00	-3	1,240	-0.24%
2019/10/15	3	135.00	0	0.00	136.00	3	1,216	0.25%
2019/10/14	0	0.00	4	138.62	137.50	-4	1,207	-0.33%
2019/10/09	3	136.00	0	0.00	135.50	3	1,202	0.25%
2019/10/07	0	0.00	5	141.00	140.50	-5	1,194	-0.42%
2019/10/04	0	0.00	1	141.00	139.00	-1	1,183	-0.08%
2019/10/03	4	137.88	1	139.00	139.50	3	1,177	0.25%
2019/10/02	4	142.00	1	143.00	141.50	3	1,161	0.26%
2019/10/01	2	144.50	4	144.88	144.50	-2	1,150	-0.17%
2019/09/27	3	142.67	0	0.00	143.00	3	1,144	0.26%
2019/09/26	0	0.00	2	147.00	147.00	-2	1,128	-0.18%
2019/09/25	3	143.00	5	143.30	144.50	-2	1,107	-0.18%
2019/09/24	9	149.67	8	149.50	143.00	1	1,093	0.09%
2019/09/23	1	147.50	2	148.50	148.50	-1	1,025	-0.10%
2019/09/20	0	0.00	3	146.33	148.50	-3	1,003	-0.30%
2019/09/19	2	146.50	3	146.67	146.50	-1	979	-0.10%
2019/09/18	7	146.07	4	145.13	146.50	3	955	0.31%
2019/09/17	6	148.83	4	149.50	146.50	2	914	0.22%
2019/09/16	6	147.92	7	146.64	147.00	-1	835	-0.12%
2019/09/12	3	140.50	7	139.43	141.00	-4	709	-0.56%
2019/09/09	1	132.00	0	0.00	130.50	1	640	0.16%
2019/09/05	0	0.00	1	133.50	133.00	-1	621	-0.16%
2019/09/03	1	131.50	2	132.00	133.00	-1	600	-0.17%
2019/08/30	2	127.25	0	127.00	127.00	2	576	0.35%
2019/08/29	0	0.00	2	127.00	127.50	-2	574	-0.35%
2019/08/28	2	127.50	0	0.00	128.00	2	570	0.35%
2019/08/26	0	0.00	1	125.00	125.00	-1	548	-0.18%
2019/08/23	3	127.00	0	0.00	126.50	3	540	0.56%
2019/08/22	1	122.50	0	0.00	124.00	1	510	0.20%
2019/08/20	1	129.50	0	0.00	129.00	1	444	0.22%
2019/08/15	1	126.50	0	0.00	127.50	1	413	0.24%
2019/08/13	1	127.00	0	0.00	127.00	1	404	0.25%
2019/08/08	0	131.00	0	0.00	130.50	0	397	0.00%
2019/08/01	0	0.00	0.1	127.00	127.00	-0.1	368	-0.01%
2019/07/29	0	0.00	3	129.50	131.00	-3	386	-0.78%
2019/07/24	2	127.25	16	127.59	128.50	-14	375	-3.73%
2019/07/23	2	123.00	2	124.00	124.00	0	334	0.00%
2019/07/22	0	0.00	1	120.00	120.00	-1	324	-0.31%
2019/07/17	0	122.00	0	0.00	122.00	0	320	0.00%
2019/07/11	1	123.00	0	0.00	123.00	1	330	0.30%
2019/07/10	0	0.00	1	118.50	119.00	-1	323	-0.31%
2019/06/24	0.1	118.00	0	0.00	117.50	0.1	456	0.01%
2019/05/03	0	0.00	1	121.00	124.00	-1	659	-0.15%
2019/04/22	0	0.00	1	119.00	120.00	-1	628	-0.16%
2019/04/18	1	118.50	0	0.00	117.00	1	623	0.16%
2019/04/17	0	0.00	0.2	120.50	120.50	-0.2	614	-0.03%
2019/04/16	2	121.50	0	0.00	122.00	2	612	0.33%
2019/04/09	1	122.00	1	122.00	121.50	0	612	0.00%
2019/04/08	6	123.42	0	0.00	122.00	6	607	0.99%
2019/04/02	1	127.00	0	0.00	127.00	1	587	0.17%
2019/04/01	1	126.50	1	127.50	127.00	0	581	0.00%
2019/03/29	0	0.00	1	130.00	125.50	-1	569	-0.18%
2019/03/27	1.2	127.25	0	0.00	125.50	1.2	544	0.22%
2019/03/22	0	122.00	0	0.00	122.00	0	498	0.00%
2019/03/20	0	0.00	1	120.50	121.00	-1	481	-0.21%
2019/03/14	0	119.00	0	0.00	119.00	0	463	0.00%
2019/03/13	0	0.00	1	118.00	118.00	-1	461	-0.22%
2019/03/11	1	118.00	0	0.00	118.00	1	464	0.22%
2019/03/07	1	124.00	0	0.00	119.50	1	472	0.21%
2019/03/06	2	120.00	2	121.25	123.00	0	459	0.00%
2019/03/04	1	117.50	0	0.00	117.00	1	440	0.23%
2019/02/25	0	0.00	0	119.00	118.50	0	440	0.00%
2019/02/20	1	117.00	2	118.50	118.50	-1	433	-0.23%
2019/02/15	1	118.50	0	0.00	116.50	1	412	0.24%
2019/02/13	1	114.51	2	116.00	116.00	-1	388	-0.25%
2019/01/29	1	105.50	0	0.00	105.50	1	373	0.27%
2019/01/25	0	0.00	10	103.55	104.00	-10	370	-2.70%
2019/01/21	0	0.00	1	102.00	101.50	-1	383	-0.26%
2019/01/09	1	99.40	0	0.00	99.50	1	400	0.25%
2018/12/26	1	101.00	0	0.00	100.00	1	470	0.21%
2018/12/21	8	102.00	0	0.00	103.00	8	478	1.67%
2018/12/20	1	103.00	0	0.00	103.00	1	477	0.21%
2018/12/19	0	0.00	3	107.83	106.50	-3	475	-0.63%
2018/12/12	0	0.00	6	104.50	104.00	-6	480	-1.25%
2018/12/10	8	101.00	0	0.00	101.50	8	498	1.60%
2018/12/05	0	0.00	1	105.00	104.50	-1	552	-0.18%
2018/12/04	0	0.00	1	108.50	107.50	-1	571	-0.17%
2018/12/03	0	0.00	1	108.50	109.00	-1	609	-0.16%
2018/11/28	1	102.50	0	0.00	103.50	1	605	0.17%
2018/11/27	0	0.00	2	100.53	101.00	-2	613	-0.33%
2018/11/22	0	0.00	1	100.50	100.00	-1	711	-0.14%
2018/11/12	2	99.55	1	100.00	99.60	1	791	0.13%
2018/11/09	9	100.28	0	0.00	102.00	9	792	1.14%
2018/10/29	1	102.50	0	0.00	101.50	1	866	0.12%
2018/10/19	1	105.00	0	0.00	107.50	1	901	0.11%
2018/10/15	1	106.00	0	0.00	105.50	1	905	0.11%
2018/10/12	2	106.00	1	103.00	106.00	1	908	0.11%
2018/10/11	4	101.50	2	103.25	101.00	2	900	0.22%
2018/10/09	1	110.00	1	109.50	111.00	0	876	0.00%
2018/10/08	0	0.00	1	109.50	111.00	-1	877	-0.11%
2018/10/05	1	110.00	0	0.00	111.50	1	881	0.11%
2018/09/28	0	0.00	1	118.50	118.50	-1	902	-0.11%
2018/09/26	1	122.00	0	0.00	120.50	1	910	0.11%
2018/09/17	1	122.00	0	0.00	121.50	1	943	0.11%
2018/09/14	1	122.50	0	0.00	123.00	1	941	0.11%
2018/09/12	1	117.00	1	118.50	117.00	0	929	0.00%
2018/09/11	3	123.67	0	0.00	122.50	3	908	0.33%
2018/09/10	1	127.00	1	124.50	123.50	0	902	0.00%
2018/08/31	1	140.00	1	141.00	142.00	0	892	0.00%
2018/08/30	2	141.75	0	0.00	140.50	2	935	0.21%
2018/08/28	2	147.25	1	147.00	148.00	1	888	0.11%
2018/08/24	1	141.50	0	0.00	140.00	1	961	0.10%
2018/08/22	1	141.50	0	0.00	141.50	1	986	0.10%
2018/08/21	0	0.00	1	143.00	143.00	-1	1,004	-0.10%
2018/08/14	1	142.00	1	143.50	144.00	0	1,086	0.00%
2018/08/13	2	141.75	0	0.00	142.00	2	1,112	0.18%
2018/08/09	0	0.00	1	150.50	151.00	-1	1,134	-0.09%
2018/08/02	1	144.50	1	144.00	144.00	0	1,267	0.00%
2018/07/27	0	0.00	5	143.20	144.00	-5	1,481	-0.34%
2018/07/24	0	0.00	1	139.50	139.50	-1	1,597	-0.06%
2018/07/23	1	138.00	0	0.00	137.00	1	1,599	0.06%
2018/07/09	2	137.25	0	0.00	135.50	2	1,651	0.12%
2018/06/28	1	140.50	0	0.00	138.50	1	1,715	0.06%
2018/06/20	0	0.00	9	144.39	143.00	-9	1,729	-0.52%
2018/06/14	1	147.00	0	0.00	145.50	1	1,745	0.06%
2018/06/12	1	150.50	0	0.00	151.00	1	1,742	0.06%
2018/06/08	6	154.00	0	0.00	153.50	6	1,734	0.35%
2018/06/07	3	155.00	0	0.00	151.00	3	1,769	0.17%
2018/06/05	1	159.00	0	0.00	157.50	1	1,726	0.06%
2018/06/04	3	163.50	1	161.50	163.00	2	1,714	0.12%
2018/06/01	0	0.00	1	160.00	161.00	-1	1,698	-0.06%
2018/05/29	0	0.00	1	156.50	153.00	-1	1,608	-0.06%
2018/05/25	0	0.00	1	156.00	156.00	-1	1,575	-0.06%
2018/05/24	0	0.00	3	154.67	156.00	-3	1,564	-0.19%
2018/05/23	2	153.00	0	0.00	149.50	2	1,533	0.13%
2018/05/21	0	0.00	1	156.50	155.50	-1	1,507	-0.07%
2018/05/18	2	154.75	1	156.00	154.00	1	1,481	0.07%
2018/05/17	2	156.50	1	158.94	158.00	1	1,468	0.07%
2018/05/15	1	150.50	1	151.00	151.50	0	1,411	0.00%
2018/05/14	0	0.00	2	152.50	153.50	-2	1,418	-0.14%
2018/05/11	1	148.00	0	0.00	148.00	1	1,385	0.07%
2018/05/07	1	139.00	0	0.00	144.50	1	1,219	0.08%
2018/05/04	1	137.50	1	137.00	140.50	0	1,175	0.00%
2018/05/03	1	137.00	0	0.00	137.00	1	1,130	0.09%
2018/04/12	1	131.00	0	0.00	132.00	1	1,064	0.09%
2018/04/02	1	129.43	0	0.00	127.50	1	1,034	0.10%
2018/02/09	0	0.00	1	113.50	115.50	-1	1,324	-0.08%
2018/02/06	1	110.00	0	0.00	112.50	1	1,581	0.06%
2018/01/25	0	0.00	1	119.50	119.00	-1	1,891	-0.05%
2018/01/10	1	116.50	0	0.00	115.00	1	1,954	0.05%