浩鼎 (4174)-富邦-建國券商分點個股進出

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
60.6
漲跌
▼1.1
漲幅
-1.78%
成交量
443張
產業
上櫃生技醫療類股
218人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

浩鼎 (4174)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/06/27	2	60.70	0	0.00	60.60	2	335	0.60%
2024/06/26	3	61.83	1	62.10	61.70	2	334	0.60%
2024/06/25	3	60.50	0	0.00	61.00	3	334	0.90%
2024/06/24	1	60.70	0	0.00	60.70	1	338	0.30%
2024/06/21	11	61.14	0	0.00	61.00	11	341	3.22%
2024/06/19	0	0.00	1	61.20	60.90	-1	338	-0.30%
2024/06/17	3	61.60	1	62.00	62.10	2	333	0.60%
2024/06/14	0	0.00	3	61.40	60.60	-3	335	-0.90%
2024/06/12	2	60.20	0	0.00	60.00	2	341	0.59%
2024/06/11	0	0.00	4	62.63	61.00	-4	348	-1.15%
2024/06/07	35	60.16	34	60.18	61.40	1	346	0.29%
2024/06/06	10	60.65	1	60.70	59.40	9	349	2.57%
2024/05/29	1	59.40	0	0.00	58.80	1	362	0.28%
2024/05/28	1	59.10	0	0.00	59.10	1	365	0.27%
2024/05/23	1	59.30	0	0.00	59.00	1	380	0.26%
2024/05/21	2	60.35	0	0.00	60.10	2	391	0.51%
2024/05/17	0	0.00	2	61.50	61.40	-2	399	-0.50%
2024/05/15	1	60.90	0	0.00	60.60	1	401	0.25%
2024/05/06	23	61.30	24	61.30	61.30	-1	443	-0.23%
2024/05/02	1	62.50	1	62.50	62.00	0	445	0.00%
2024/04/30	1	61.80	1	61.50	61.50	0	441	0.00%
2024/04/29	0	0.00	2	60.80	61.10	-2	441	-0.45%
2024/04/23	1	59.00	0	0.00	59.20	1	453	0.22%
2024/04/22	0	0.00	2	59.35	58.60	-2	453	-0.44%
2024/04/19	5	58.80	0	0.00	58.50	5	456	1.10%
2024/04/18	0	0.00	3	60.60	60.80	-3	453	-0.66%
2024/04/16	2	60.25	1	60.40	59.80	1	466	0.22%
2024/04/15	3	61.63	0	0.00	61.30	3	471	0.64%
2024/04/12	2	62.65	0	0.00	62.50	2	472	0.42%
2024/04/11	1	63.00	1	63.20	62.80	0	477	0.00%
2024/04/09	0	64.00	0	0.00	63.90	0	482	0.00%
2024/04/08	10	64.36	16.4	64.21	63.90	-6.4	483	-1.32%
2024/04/03	0	0.00	5	65.00	64.70	-5	486	-1.03%
2024/04/02	14	65.40	4	65.58	65.40	10	492	2.03%
2024/04/01	0	0.00	1	63.20	63.60	-1	483	-0.21%
2024/03/28	0	0.00	6	62.95	62.80	-6	506	-1.19%
2024/03/27	5	61.74	0	0.00	61.80	5	506	0.99%
2024/03/26	0	0.00	1	62.00	61.20	-1	541	-0.18%
2024/03/25	1	62.80	1	63.20	62.30	0	537	0.00%
2024/03/21	0	61.48	2	61.30	61.20	-2	540	-0.37%
2024/03/20	0.4	61.20	0	0.00	61.30	0.4	539	0.07%
2024/03/19	6	63.63	0	0.00	61.90	6	538	1.11%
2024/03/18	1	62.20	2	62.45	62.30	-1	532	-0.19%
2024/03/15	0	0.00	3	60.70	60.60	-3	525	-0.57%
2024/03/14	1	59.50	3	60.20	60.00	-2	524	-0.38%
2024/03/13	4.1	61.69	10	61.60	60.60	-6	517	-1.15%
2024/03/12	1	62.90	0	0.00	63.30	1	518	0.19%
2024/03/08	1	64.00	0	0.00	64.00	1	509	0.20%
2024/03/07	4	65.82	0	0.00	65.10	4	505	0.79%
2024/03/05	0	0.00	1	66.20	66.20	-1	496	-0.20%
2024/02/27	1	66.50	0	0.00	67.50	1	482	0.21%
2024/02/26	1	67.20	6	67.83	68.00	-5	479	-1.04%
2024/02/23	1	66.31	0	0.00	66.10	1	473	0.22%
2024/02/22	1.8	66.72	0	0.00	66.90	1.8	463	0.38%
2024/02/21	2	67.50	1	67.80	67.20	1	458	0.22%
2024/02/20	1	68.00	0	0.00	68.20	1	450	0.22%
2024/02/16	0	0.00	1	68.30	68.70	-1	444	-0.22%
2024/02/05	2	67.40	0	0.00	67.30	2	441	0.45%
2024/02/02	3.5	68.56	0	0.00	68.30	3.5	435	0.80%
2024/02/01	21	71.71	6	70.65	70.10	15	429	3.49%
2024/01/30	1	66.90	0	0.00	66.70	1	406	0.25%
2024/01/22	0	0.00	1	68.00	67.60	-1	402	-0.25%
2024/01/19	1	65.50	1	66.90	66.50	0	410	0.00%
2024/01/18	0	0.00	5	66.30	66.00	-5	404	-1.24%
2024/01/17	1	67.02	0	0.00	66.50	1	401	0.25%
2024/01/16	0.1	68.40	0	0.00	68.30	0.1	398	0.01%
2024/01/15	1	68.51	0	0.00	68.80	1	399	0.26%
2024/01/12	1	68.30	0	0.00	67.80	1	396	0.25%
2024/01/11	0	0.00	1	68.10	68.10	-1	393	-0.25%
2024/01/09	1	66.90	1	67.00	67.00	0	384	0.00%
2024/01/08	1	68.10	0	0.00	68.30	1	376	0.27%
2023/12/29	2	69.60	0	0.00	69.40	2	351	0.57%
2023/12/28	4	70.05	0	0.00	69.90	4	349	1.15%
2023/12/27	2	70.00	0	0.00	70.00	2	339	0.59%
2023/12/26	2.5	69.54	2	69.95	69.60	0.5	331	0.15%
2023/12/25	3	70.73	5	70.60	69.80	-2	323	-0.62%
2023/12/22	0	0.00	1	72.80	72.40	-1	302	-0.33%
2023/12/21	18	72.59	2	72.60	72.80	16	294	5.43%
2023/12/18	2	80.15	0	0.00	79.80	2	249	0.80%
2023/12/15	3	80.63	0	0.00	80.40	3	245	1.22%
2023/12/14	0	0.00	4	81.10	81.30	-4	244	-1.64%
2023/12/11	0	0.00	1	82.40	81.80	-1	242	-0.41%
2023/12/08	1	83.10	0	0.00	83.10	1	239	0.42%
2023/12/07	12.1	86.31	1	84.50	84.50	11.1	235	4.72%
2023/11/29	1	82.60	0	0.00	82.60	1	226	0.44%
2023/11/28	1	82.80	0	0.00	82.80	1	229	0.43%
2023/11/27	0	0.00	1	83.40	83.10	-1	234	-0.43%
2023/11/22	0	0.00	2.1	83.00	84.00	-2.1	238	-0.88%
2023/11/20	1	82.60	0	0.00	82.50	1	236	0.42%
2023/11/13	0	0.00	1	80.00	80.10	-1	248	-0.40%
2023/11/10	0	83.50	0	0.00	81.00	0	250	0.00%
2023/11/09	1	81.70	0	0.00	81.70	1	249	0.40%
2023/11/08	0	0.00	0	83.00	82.70	0	257	-0.02%
2023/11/03	0	0.00	1	83.20	82.00	-1	261	-0.38%
2023/10/27	5	82.82	4	83.00	83.00	1	273	0.37%
2023/10/18	1	79.10	0	0.00	78.70	1	293	0.34%
2023/10/12	0	0.00	1	81.30	81.80	-1	315	-0.32%
2023/10/11	0	82.60	0	0.00	80.70	0	323	0.00%
2023/10/05	2	80.80	0	0.00	81.20	2	345	0.58%
2023/10/04	4	80.40	0	0.00	80.20	4	353	1.13%
2023/09/21	1	80.50	0	0.00	80.20	1	461	0.22%
2023/09/19	0	0.00	2	81.60	81.00	-2	508	-0.39%
2023/09/14	0	0.00	2	81.60	82.30	-2	506	-0.39%
2023/09/12	2	81.20	0	0.00	81.00	2	510	0.39%
2023/09/08	3	81.30	2	81.30	81.70	1	516	0.19%
2023/09/07	1	82.10	0	0.00	82.00	1	522	0.19%
2023/09/05	1	83.30	0	0.00	83.60	1	531	0.19%
2023/09/01	5	85.68	0	0.00	85.20	5	529	0.94%
2023/08/31	0	0.00	3	86.30	86.10	-3	530	-0.57%
2023/08/30	2	85.00	0	0.00	85.00	2	544	0.37%
2023/08/23	0	0.00	0.4	85.69	84.60	-0.4	549	-0.07%
2023/08/18	0.2	84.50	0	0.00	84.30	0.2	546	0.04%
2023/08/17	0	85.70	0	0.00	84.50	0	543	0.00%
2023/08/16	1	83.80	5	82.00	83.90	-4	543	-0.74%
2023/08/15	2	82.60	0	0.00	82.60	2	540	0.37%
2023/08/14	1	82.00	0	0.00	82.10	1	541	0.18%
2023/08/09	1	85.50	1	85.50	85.10	0	536	0.00%
2023/08/08	5	87.06	0	0.00	85.40	5	540	0.92%
2023/08/02	3	84.30	0	0.00	84.40	3	552	0.54%
2023/07/28	1	87.80	0	0.00	87.80	1	555	0.18%
2023/07/25	0	0.00	2.4	89.78	90.30	-2.4	557	-0.44%
2023/07/17	0	0.00	1	89.40	92.00	-1	591	-0.17%
2023/07/13	2	92.75	0	91.40	90.60	2	620	0.32%
2023/07/11	0	0.00	10.1	96.49	96.10	-10.1	624	-1.61%
2023/07/07	2	96.60	1	94.10	96.30	1	697	0.14%
2023/07/04	8	98.20	0	0.00	96.20	8	706	1.13%
2023/07/03	0	0.00	16	95.28	96.00	-16	689	-2.32%
2023/06/30	15	98.10	0	97.00	97.20	15	677	2.21%
2023/06/29	6	96.92	6	97.55	96.60	0	669	0.00%
2023/06/28	17	92.24	10	92.82	94.00	7	626	1.12%
2023/06/27	0	0.00	3	87.27	87.80	-3	591	-0.51%
2023/06/26	0	0.00	6	86.22	86.00	-6	598	-1.00%
2023/06/21	0	0.00	1	86.80	86.60	-1	614	-0.16%
2023/06/20	0	0.00	3	87.00	87.10	-3	621	-0.48%
2023/06/19	0	0.00	8	87.84	87.60	-8	620	-1.29%
2023/06/13	10	88.70	0	0.00	89.00	10	657	1.52%
2023/06/09	0	0.00	1.7	90.82	91.00	-1.7	652	-0.26%
2023/06/05	0	90.00	2	90.75	90.00	-2	669	-0.30%
2023/06/02	0	0.00	2	86.95	86.90	-2	657	-0.30%
2023/06/01	1	87.70	0	0.00	86.30	1	666	0.15%
2023/05/30	0	0.00	1	85.99	85.70	-1	673	-0.15%
2023/05/24	1	85.00	0.2	92.90	85.10	0.8	716	0.11%
2023/05/18	2	84.15	0	0.00	83.50	2	758	0.26%
2023/05/10	0	0.00	0.1	85.90	87.30	-0.1	770	-0.02%
2023/05/09	1	86.50	0	0.00	85.50	1	774	0.13%
2023/05/03	0.3	86.90	2	86.70	86.00	-1.7	801	-0.21%
2023/05/02	1	86.60	0	0.00	86.70	1	808	0.12%
2023/04/25	1	87.50	0	0.00	85.20	1	800	0.13%
2023/04/21	0.3	87.20	0	0.00	85.00	0.3	788	0.04%
2023/04/20	2	88.80	1	88.10	87.60	1	774	0.13%
2023/04/19	1	92.40	5	92.32	90.70	-4	754	-0.53%
2023/04/17	0	0.00	1	88.70	88.20	-1	714	-0.14%
2023/04/14	2	88.30	1	88.70	88.10	1	708	0.14%
2023/04/13	1	91.40	3.1	90.94	90.80	-2.1	695	-0.30%
2023/04/12	2	88.30	10	89.73	91.00	-8	700	-1.14%
2023/04/11	1	84.20	0	0.00	84.20	1	645	0.15%
2023/04/07	0	0.00	2	81.45	81.30	-2	674	-0.30%
2023/04/06	0	0.00	1	81.50	81.20	-1	722	-0.14%
2023/03/31	1	81.40	0	0.00	81.40	1	721	0.14%
2023/03/30	1	81.60	0	0.00	80.80	1	721	0.14%
2023/03/29	0	81.90	0	0.00	81.90	0	719	0.00%
2023/03/27	2	82.90	0	0.00	82.40	2	717	0.28%
2023/03/24	1	82.10	1	82.00	81.90	0	711	0.00%
2023/03/23	1	78.60	0	0.00	78.60	1	695	0.14%
2023/03/22	1	77.30	0	0.00	77.30	1	686	0.15%
2023/03/21	0	77.90	0	0.00	76.20	0	687	0.00%
2023/03/20	1	76.90	0	0.00	76.70	1	685	0.15%
2023/03/17	0	79.10	1	79.40	78.00	-1	682	-0.15%
2023/03/16	3	78.37	0	0.00	78.30	3	650	0.46%
2023/03/15	0	82.00	0	0.00	80.00	0	646	0.00%
2023/03/09	4	81.20	1	81.40	81.60	3	648	0.46%
2023/03/08	0	0.00	1	83.20	82.80	-1	651	-0.15%
2023/03/03	0.1	81.70	0	0.00	82.00	0.1	639	0.02%
2023/03/01	2	80.00	2	79.25	81.00	0	631	0.00%
2023/02/23	17	82.88	0	0.00	82.40	17	617	2.75%
2023/02/22	3	80.70	0	0.00	81.10	3	598	0.50%
2023/02/21	21.1	81.91	3.1	80.94	81.50	18	605	2.97%
2023/02/17	0	0.00	7	77.20	78.80	-7	583	-1.20%
2023/02/13	1	76.80	0	0.00	77.80	1	575	0.17%
2023/02/10	3	76.83	0	0.00	76.80	3	577	0.52%
2023/02/09	1	78.70	10	77.50	78.90	-9	575	-1.56%
2023/02/08	0	77.40	0	0.00	77.40	0	570	0.00%
2023/02/07	5	77.90	4	76.80	77.00	1	569	0.18%
2023/02/06	1.1	77.41	60	76.90	77.30	-58.9	568	-10.36%
2023/02/02	84	75.55	1	76.90	76.40	83	557	14.89%
2023/01/09	0	0.00	2	70.00	70.10	-2	553	-0.36%
2023/01/06	3	69.57	0	0.00	69.70	3	561	0.53%
2022/12/30	26	69.98	23	69.70	69.10	3	573	0.52%
2022/12/29	0.1	72.30	0	0.00	71.80	0.1	551	0.02%
2022/12/28	2	74.20	0	0.00	72.30	2	549	0.36%
2022/12/27	1	78.00	0	0.00	76.20	1	540	0.19%
2022/12/26	0	0.00	5	77.80	78.10	-5	519	-0.96%
2022/12/23	0.1	71.00	2	71.00	71.00	-1.9	474	-0.40%
2022/12/21	3	71.50	0	0.00	70.90	3	493	0.61%
2022/12/16	1	73.80	0	0.00	73.80	1	518	0.19%
2022/12/08	1	73.80	0	0.00	73.90	1	551	0.18%
2022/12/07	1	75.00	0	0.00	74.50	1	556	0.18%
2022/12/05	0	0.00	1	76.90	77.50	-1	575	-0.17%
2022/12/01	2	76.70	0	0.00	76.40	2	578	0.35%
2022/11/30	1	76.90	1	76.70	76.70	0	584	0.00%
2022/11/24	0	0.00	8	74.60	74.50	-8	665	-1.20%
2022/11/17	0	0.00	1	74.20	73.80	-1	721	-0.14%
2022/11/10	0	0.00	1	72.20	71.00	-1	717	-0.14%
2022/11/09	0	0.00	1	71.20	71.10	-1	725	-0.14%
2022/11/08	0	0.00	2	70.80	69.70	-2	725	-0.28%
2022/11/07	1.2	69.47	0	0.00	69.20	1.2	723	0.17%
2022/10/26	0.1	66.70	0	0.00	66.70	0.1	717	0.01%
2022/10/25	0	0.00	10	66.30	66.00	-10	717	-1.39%
2022/10/21	0	0.00	5	68.30	68.40	-5	715	-0.70%
2022/10/19	1	71.30	0	0.00	71.30	1	727	0.14%
2022/10/18	0.2	71.40	0	0.00	73.00	0.2	730	0.03%
2022/10/17	1	70.80	1	67.50	70.50	0	729	0.00%
2022/10/05	0.1	75.20	0	0.00	75.30	0.1	772	0.01%
2022/10/04	0	0.00	1	74.80	75.40	-1	784	-0.13%
2022/10/03	5	72.00	0	0.00	73.30	5	813	0.61%
2022/09/28	0	0.00	3	69.50	68.70	-3	840	-0.36%
2022/09/26	0	0.00	3	73.40	73.10	-3	903	-0.33%
2022/09/16	0	0.00	6	82.90	82.40	-6	968	-0.62%
2022/09/15	0	0.00	1	84.20	83.70	-1	997	-0.10%
2022/09/14	1	83.80	0	0.00	83.90	1	1,015	0.10%
2022/09/13	3	84.70	0	0.00	85.60	3	1,026	0.29%
2022/09/01	0	0.00	7	84.16	83.40	-7	1,138	-0.61%
2022/08/31	45	89.22	22	87.54	87.40	23	1,124	2.05%
2022/08/30	1	86.00	0	0.00	85.30	1	1,078	0.09%
2022/08/29	0	0.00	3	82.20	81.80	-3	1,057	-0.28%
2022/08/26	6	84.30	2	84.40	84.30	4	1,054	0.38%
2022/08/24	1	84.20	0	0.00	85.90	1	1,046	0.10%
2022/08/23	2	84.45	2	83.25	82.30	0	1,038	0.00%
2022/08/22	1	84.60	0	0.00	84.20	1	1,045	0.10%
2022/08/16	0	0.00	1	83.60	83.60	-1	1,072	-0.09%
2022/08/15	3	80.73	1	82.90	81.80	2	1,063	0.19%
2022/08/09	1	79.20	1	79.20	79.40	0	1,082	0.00%
2022/08/05	0	0.00	2	78.80	78.80	-2	1,094	-0.18%
2022/08/04	0	0.00	2	76.75	77.30	-2	1,103	-0.18%
2022/08/03	2	76.30	1	76.40	76.00	1	1,114	0.09%
2022/08/02	7	78.43	4	78.00	78.00	3	1,128	0.27%
2022/08/01	1	81.20	0.1	81.53	81.00	0.9	1,147	0.08%
2022/07/28	0	0.00	1	82.00	82.50	-1	1,216	-0.08%
2022/07/26	0	0.00	15	81.80	81.50	-15	1,264	-1.19%
2022/07/22	3	84.87	1	84.30	84.10	2	1,321	0.15%
2022/07/20	0	0.00	5	84.30	82.80	-5	1,328	-0.38%
2022/07/19	5	83.60	0	0.00	83.60	5	1,327	0.38%
2022/07/18	0	0.00	1	82.00	82.60	-1	1,332	-0.08%
2022/07/15	1	81.00	1	81.60	81.00	0	1,334	0.00%
2022/07/13	5	81.90	0	0.00	81.20	5	1,312	0.38%
2022/07/11	1	83.20	3	82.67	82.40	-2	1,296	-0.15%
2022/07/07	1	82.50	4	84.03	84.70	-3	1,261	-0.24%
2022/07/06	1	86.00	0	0.00	86.00	1	1,248	0.08%
2022/07/05	5	85.42	9	87.09	86.90	-4	1,241	-0.32%
2022/07/04	1	81.20	0	0.00	81.20	1	1,188	0.08%
2022/07/01	4.1	91.15	0	0.00	90.20	4.1	1,199	0.34%
2022/06/30	1.2	101.25	4	98.70	97.50	-2.8	1,189	-0.24%
2022/06/29	0.1	101.00	0	0.00	102.50	0.1	1,182	0.01%
2022/06/28	0	0.00	1	103.50	101.50	-1	1,183	-0.08%
2022/06/27	1	103.50	1	105.50	104.50	0	1,237	0.00%
2022/06/24	1	102.50	1	102.50	103.00	0	1,240	0.00%
2022/06/23	0	0.00	3	102.00	101.50	-3	1,239	-0.24%
2022/06/22	0	0.00	1	109.50	106.00	-1	1,211	-0.08%
2022/06/20	0	0.00	1	110.50	108.50	-1	1,186	-0.08%
2022/06/17	2	111.50	3	111.83	111.50	-1	1,176	-0.09%
2022/06/14	6	108.33	3	110.33	110.50	3	1,141	0.26%
2022/06/13	3	113.50	1	110.50	112.00	2	1,123	0.18%
2022/06/10	6	114.42	2	114.75	114.50	4	1,096	0.36%
2022/06/09	1	111.00	1	112.00	112.50	0	1,072	0.00%
2022/06/08	1	111.00	2	113.25	110.50	-1	1,072	-0.09%
2022/05/30	0.1	109.50	2	108.50	109.00	-1.9	1,125	-0.17%
2022/05/26	6	109.83	6	108.00	108.00	0	1,145	0.00%
2022/05/25	1	107.50	3	107.50	107.50	-2	1,176	-0.17%
2022/05/24	3	111.50	0	0.00	110.00	3	1,247	0.24%
2022/05/19	1	111.50	3	111.50	113.00	-2	1,405	-0.14%
2022/05/16	5	111.00	0	0.00	110.50	5	1,435	0.35%
2022/05/12	1	108.00	0	0.00	108.50	1	1,461	0.07%
2022/05/11	4	111.38	0	0.00	112.50	4	1,480	0.27%
2022/05/09	1	117.50	5	117.10	118.00	-4	1,522	-0.26%
2022/05/06	1	118.50	6	117.75	118.50	-5	1,639	-0.31%
2022/05/05	1.1	114.36	3	114.67	115.00	-1.9	1,634	-0.12%
2022/05/04	0	0.00	1	115.00	114.00	-1	1,643	-0.06%
2022/05/03	0	0.00	2	112.50	111.50	-2	1,611	-0.12%
2022/04/29	4	112.50	2	111.50	111.50	2	1,595	0.13%
2022/04/27	1	106.00	0	0.00	106.00	1	1,526	0.07%
2022/04/26	1.1	108.92	1	107.50	107.50	0.1	1,510	0.01%
2022/04/25	1	107.50	1	108.00	108.00	0	1,509	0.00%
2022/04/22	1	109.00	13	109.00	109.00	-12	1,500	-0.80%
2022/04/20	0	0.00	10	108.50	108.50	-10	1,492	-0.67%
2022/04/19	0.1	108.50	0	0.00	109.00	0.1	1,489	0.00%
2022/04/18	0	0.00	5	110.20	109.00	-5	1,488	-0.34%
2022/04/13	1	106.00	0	0.00	106.50	1	1,475	0.07%
2022/04/12	1	105.50	0	0.00	106.00	1	1,474	0.07%
2022/04/11	0.1	107.00	0	0.00	107.50	0.1	1,464	0.01%
2022/04/08	0.1	108.50	0	0.00	109.00	0.1	1,462	0.01%
2022/04/07	2	108.50	0	0.00	107.50	2	1,458	0.14%
2022/04/06	0	113.50	0.5	114.00	113.50	-0.5	1,427	-0.03%
2022/04/01	0	0.00	1	113.00	113.00	-1	1,416	-0.07%
2022/03/31	1	111.50	1	113.00	111.00	0	1,404	0.00%
2022/03/30	0	0.00	2	112.50	112.50	-2	1,386	-0.14%
2022/03/29	2	111.50	2	115.25	113.00	0	1,320	0.00%
2022/03/28	0	0.00	0.1	112.00	111.50	-0.1	1,319	0.00%
2022/03/25	1	112.00	0	0.00	110.00	1	1,313	0.08%
2022/03/24	2	112.00	0	113.50	113.50	2	1,328	0.15%
2022/03/23	0	0.00	4	111.75	113.00	-4	1,364	-0.29%
2022/03/22	3	110.83	3	110.00	110.00	0	1,414	0.00%
2022/03/17	5	108.00	0	0.00	108.50	5	1,412	0.35%
2022/03/16	3.1	106.52	14	106.54	107.00	-10.9	1,419	-0.77%
2022/03/15	3.2	107.34	1	107.00	106.50	2.2	1,442	0.15%
2022/03/11	0	0.00	12	109.17	108.50	-12	1,569	-0.76%
2022/03/10	7	110.00	0	0.00	110.00	7	1,567	0.45%
2022/03/09	2	109.00	0	0.00	109.50	2	1,557	0.13%
2022/03/08	0	0.00	5	109.00	109.00	-5	1,546	-0.32%
2022/03/07	3	109.67	3	108.50	108.50	0	1,534	0.00%
2022/03/04	0	0.00	1.1	113.57	112.50	-1.1	1,537	-0.07%
2022/03/03	2	114.75	0	0.00	114.50	2	1,528	0.13%
2022/03/02	5	114.50	0	0.00	114.50	5	1,516	0.33%
2022/03/01	1	115.00	0	0.00	115.00	1	1,503	0.07%
2022/02/25	4	118.50	3	117.00	117.00	1	1,481	0.07%
2022/02/24	15	123.63	19	121.16	119.00	-4	1,441	-0.28%
2022/02/23	5.1	124.00	4	124.63	125.00	1.1	1,357	0.08%
2022/02/22	10	113.95	0	0.00	114.00	10	1,222	0.82%
2022/02/21	4	118.00	2	118.75	118.00	2	1,209	0.17%
2022/02/18	3	114.83	0	0.00	114.00	3	1,186	0.25%
2022/02/17	2.2	118.73	0	0.00	116.50	2.2	1,173	0.19%
2022/02/16	0	0.00	1	121.00	121.00	-1	1,155	-0.09%
2022/02/15	3	120.33	0	0.00	120.00	3	1,170	0.26%
2022/02/14	2	119.00	0	0.00	119.00	2	1,156	0.17%
2022/02/11	4.1	124.17	7	123.64	123.50	-2.9	1,134	-0.26%
2022/02/10	2.1	128.29	0	0.00	128.00	2.1	1,108	0.18%
2022/02/09	7.1	128.79	4	130.00	129.50	3.1	1,092	0.28%
2022/02/08	23.1	132.07	50	133.43	135.00	-27	1,037	-2.60%
2022/02/07	34	129.49	35	128.96	130.00	-1	888	-0.11%
2022/01/26	33	118.08	1	118.50	118.50	32	842	3.80%
2022/01/25	1	110.50	1	108.00	108.00	0	810	0.00%
2022/01/19	1	109.50	0	0.00	109.00	1	804	0.12%
2022/01/14	0.1	107.00	0	0.00	107.00	0.1	801	0.01%
2022/01/11	1.1	108.66	0	0.00	108.50	1.1	799	0.14%
2022/01/10	2.1	111.53	0	0.00	112.00	2.1	798	0.26%
2022/01/07	0.2	107.00	0	0.00	106.00	0.2	786	0.03%
2022/01/06	1	109.00	0	0.00	109.50	1	780	0.13%
2022/01/05	2	111.00	0	0.00	109.00	2	776	0.26%
2022/01/04	0.2	111.50	0	0.00	112.00	0.2	772	0.03%
2022/01/03	0	0.00	1	111.50	111.50	-1	770	-0.13%
2021/12/30	0	0.00	1	114.00	114.00	-1	766	-0.13%
2021/12/29	2	114.50	1	114.00	114.00	1	768	0.13%
2021/12/27	1	112.50	1	114.50	112.50	0	765	0.00%
2021/12/22	2.9	114.84	0	0.00	113.50	2.9	764	0.38%
2021/12/21	2	118.25	3	118.50	118.00	-1	745	-0.13%
2021/12/20	8	122.25	1.1	122.11	120.50	6.9	739	0.93%
2021/12/17	2	125.75	2.1	122.02	121.00	-0.1	720	-0.01%
2021/12/16	40	124.16	37	124.44	120.00	3	683	0.43%
2021/12/14	8	113.50	4	112.50	112.50	4	630	0.63%
2021/12/13	1	118.50	5	119.00	118.50	-4	614	-0.65%
2021/12/10	12	120.42	7	118.93	119.00	5	601	0.83%
2021/12/09	4	119.63	42	119.57	120.00	-38	577	-6.58%
2021/12/08	17	121.65	12	124.38	124.00	5	546	0.91%
2021/12/07	9.1	114.94	1.6	113.31	115.50	7.5	466	1.61%
2021/11/30	11	103.05	0	0.00	107.00	11	432	2.54%
2021/11/23	0	106.50	0	0.00	104.50	0	422	0.01%
2021/11/16	0.1	106.00	0	0.00	105.50	0.1	424	0.01%
2021/11/12	1	109.50	20	113.13	109.00	-19	424	-4.47%
2021/11/09	20	111.25	0	0.00	112.00	20	398	5.01%
2021/10/29	1	106.00	0	0.00	106.50	1	381	0.26%
2021/10/27	2	107.25	0	0.00	107.00	2	372	0.54%
2021/09/28	2	105.00	0	0.00	104.50	2	385	0.52%
2021/09/13	0	0.00	1	107.50	109.00	-1	395	-0.25%
2021/09/08	5	104.00	0	0.00	102.00	5	388	1.29%
2021/09/07	0	0.00	1	103.50	103.00	-1	389	-0.26%
2021/09/03	0	0.00	15	109.57	107.50	-15	399	-3.76%
2021/09/02	15	113.53	0	0.00	113.00	15	412	3.64%
2021/08/26	0	0.00	10	99.70	104.00	-10	406	-2.46%
2021/08/20	0	0.00	5	93.60	93.80	-5	419	-1.19%
2021/08/19	0	0.00	10	94.01	94.70	-10	435	-2.30%
2021/08/18	0	0.00	1	98.10	98.60	-1	443	-0.23%
2021/08/16	0	0.00	0	104.00	101.50	0	439	0.00%
2021/08/09	0	0.00	1	104.50	103.50	-1	508	-0.20%
2021/08/05	0	0.00	1	107.00	106.00	-1	536	-0.19%
2021/08/02	0	0.00	1	107.50	108.50	-1	580	-0.17%
2021/07/29	0	0.00	2	108.50	107.50	-2	592	-0.34%
2021/07/28	0	0.00	15	104.50	102.00	-15	587	-2.55%
2021/07/27	1	105.50	0	0.00	104.50	1	607	0.16%
2021/07/21	1	111.00	0	0.00	109.00	1	710	0.14%
2021/07/20	1	111.00	1	116.00	110.50	0	713	0.00%
2021/07/15	1	112.00	0	0.00	111.50	1	731	0.14%
2021/07/13	0	0.00	1	111.00	110.50	-1	739	-0.14%
2021/07/12	2	111.75	0	0.00	112.00	2	742	0.27%
2021/07/09	2	113.00	0	0.00	111.50	2	746	0.27%
2021/07/07	1	112.50	9	112.50	112.50	-8	769	-1.04%
2021/07/06	1.5	112.67	3	112.50	113.00	-1.5	787	-0.19%
2021/07/05	2	112.75	0	0.00	113.50	2	801	0.25%
2021/07/02	0	0.00	1	112.50	112.50	-1	814	-0.12%
2021/07/01	1	115.00	3	114.00	113.50	-2	824	-0.24%
2021/06/30	0	0.00	1	113.50	113.50	-1	846	-0.12%
2021/06/29	1.3	114.75	1	114.00	113.50	0.3	852	0.04%
2021/06/28	0	0.00	1	115.50	115.00	-1	869	-0.12%
2021/06/25	0	0.00	1	116.00	116.00	-1	898	-0.11%
2021/06/23	2	115.00	0	0.00	115.50	2	936	0.21%
2021/06/22	0.1	115.00	0	0.00	115.00	0.1	962	0.01%
2021/06/21	1	115.00	0	0.00	115.00	1	997	0.10%
2021/06/18	0.1	119.00	11	119.91	118.50	-10.9	1,005	-1.08%
2021/06/17	10.3	119.01	1	118.00	119.50	9.3	1,017	0.91%
2021/06/15	1	120.00	0	0.00	119.50	1	1,080	0.09%
2021/06/10	0	0.00	1	122.00	123.00	-1	1,111	-0.09%
2021/06/07	2	114.50	2	115.50	115.00	0	1,160	0.00%
2021/05/31	1	116.00	0	0.00	114.50	1	1,562	0.06%
2021/05/28	10	116.00	1	116.00	116.00	9	1,740	0.52%
2021/05/27	0	0.00	2	116.00	114.00	-2	1,844	-0.11%
2021/05/18	0.1	113.00	37.1	113.60	115.50	-37	2,050	-1.80%
2021/05/17	1	111.00	21	110.55	107.00	-20	2,039	-0.98%
2021/05/14	0	0.00	7	121.07	118.00	-7	2,013	-0.35%
2021/05/13	1	115.00	1	114.50	115.00	0	1,999	0.00%
2021/05/12	2	119.25	12	126.58	116.50	-10	1,990	-0.50%
2021/05/11	2	121.00	0	0.00	120.50	2	1,964	0.10%
2021/05/07	2	126.50	18	126.33	126.00	-16	1,957	-0.82%
2021/05/06	0	0.00	5	123.50	121.00	-5	1,955	-0.26%
2021/05/05	5	123.50	0	0.00	121.50	5	1,961	0.25%
2021/05/04	9	122.72	4	126.25	121.50	5	1,982	0.25%
2021/05/03	4	133.25	3.1	131.21	129.00	0.9	1,965	0.05%
2021/04/29	0	0.00	1	132.50	131.50	-1	1,955	-0.05%
2021/04/28	23	133.96	6	134.25	134.00	17	1,954	0.87%
2021/04/27	39	140.35	25.2	137.38	137.00	13.8	1,945	0.71%
2021/04/26	0	0.00	12	130.83	130.00	-12	1,888	-0.64%
2021/04/23	1	133.00	1	131.00	130.50	0	1,892	0.00%
2021/04/22	0	0.00	7	138.21	134.00	-7	1,894	-0.37%
2021/04/21	1	137.00	0	0.00	135.00	1	1,891	0.05%
2021/04/20	2	135.00	0	0.00	135.00	2	1,893	0.11%
2021/04/19	0	0.00	6.9	134.50	134.50	-6.9	1,896	-0.36%
2021/04/16	1	137.00	0	0.00	136.50	1	1,907	0.05%
2021/04/15	4	138.00	5	138.10	138.00	-1	1,919	-0.05%
2021/04/14	2	136.25	1	140.00	135.00	1	1,933	0.05%
2021/04/13	6	140.17	10	143.05	140.00	-4	1,941	-0.21%
2021/04/12	12	144.67	11	144.64	143.50	1	1,937	0.05%
2021/04/09	7	140.93	16	140.50	141.00	-9	1,945	-0.46%
2021/04/08	1	139.00	2	139.00	138.50	-1	1,947	-0.05%
2021/04/07	5	141.60	1	143.00	141.00	4	1,952	0.20%
2021/04/06	7.2	144.43	1.3	143.15	141.00	5.9	1,960	0.30%
2021/04/01	5	148.00	20	147.75	148.00	-15	1,954	-0.77%
2021/03/31	1.3	150.59	2.3	151.11	150.00	-1	1,974	-0.05%
2021/03/30	6	153.25	4	154.75	152.00	2	1,991	0.10%
2021/03/29	3	152.17	5.1	150.54	152.50	-2.1	2,108	-0.10%
2021/03/25	1	151.50	1	153.00	150.00	0	2,242	0.00%
2021/03/24	2	151.50	3	150.67	151.50	-1	2,279	-0.04%
2021/03/23	2	149.50	2	148.50	147.00	0	2,268	0.00%
2021/03/22	0	0.00	1	150.50	147.50	-1	2,268	-0.04%
2021/03/18	17	152.85	5	155.20	153.00	12	2,298	0.52%
2021/03/17	0	151.50	12.1	151.66	151.00	-12.1	2,283	-0.53%
2021/03/16	1	149.00	0	0.00	149.50	1	2,257	0.04%
2021/03/12	1	155.00	0	0.00	147.00	1	2,212	0.05%
2021/03/09	3	146.50	2	146.22	145.50	1	2,118	0.05%
2021/03/08	0	0.00	3	141.67	144.00	-3	2,090	-0.14%
2021/03/05	3.1	152.32	2	155.00	148.50	1.1	2,033	0.05%
2021/03/04	10	152.85	10	157.50	149.50	0	1,946	0.00%
2021/03/03	5	157.71	3	148.00	148.00	2	1,740	0.12%
2021/03/02	0	150.00	11	153.00	153.00	-11	1,555	-0.71%
2021/02/26	10	139.50	11	139.50	139.50	-1	1,452	-0.07%
2021/02/23	4	128.50	0	0.00	129.50	4	1,333	0.30%
2021/02/22	0	0.00	23	131.67	134.50	-23	1,281	-1.79%
2021/02/19	0	0.00	1	119.00	122.50	-1	1,262	-0.08%
2021/01/29	0	0.00	7	113.71	114.50	-7	1,215	-0.58%
2021/01/28	1	114.00	7	114.36	114.00	-6	1,208	-0.50%
2021/01/27	0	0.00	17	118.97	117.50	-17	1,199	-1.42%
2021/01/26	10	118.00	0	0.00	121.00	10	1,190	0.84%
2021/01/21	2	114.50	0	0.00	113.50	2	1,154	0.17%
2021/01/20	0	0.00	5	115.50	114.50	-5	1,147	-0.44%
2021/01/15	10	120.00	0	0.00	119.50	10	1,111	0.90%
2021/01/14	11	123.00	0	0.00	123.00	11	1,096	1.00%
2021/01/13	12	126.00	14	125.57	125.50	-2	1,086	-0.18%
2021/01/12	1	127.00	1	130.00	126.50	0	1,078	0.00%
2021/01/11	6	129.50	0	0.00	128.50	6	1,069	0.56%
2021/01/08	2	128.75	1	132.00	134.50	1	1,050	0.10%
2021/01/04	2	133.75	1	135.00	133.00	1	1,001	0.10%
2020/12/31	1	141.00	1	143.50	139.00	0	973	0.00%
2020/12/30	1	142.00	1	140.50	142.00	0	956	0.00%
2020/12/29	3	138.50	0	0.00	138.00	3	937	0.32%
2020/12/28	1	142.00	0	0.00	142.00	1	913	0.11%
2020/12/25	0	0.00	1	143.00	141.00	-1	903	-0.11%
2020/12/24	2	144.00	3	142.67	142.50	-1	892	-0.11%
2020/12/23	2	146.50	6	143.92	142.00	-4	851	-0.47%
2020/12/22	4	135.75	4	134.50	134.00	0	709	0.00%
2020/12/21	15	140.90	6	138.17	137.50	9	665	1.35%
2020/12/18	9	128.00	9	128.06	134.50	0	541	0.00%
2020/12/17	0	0.00	3	124.83	122.50	-3	480	-0.62%
2020/12/16	6	123.17	1	121.00	120.50	5	453	1.10%
2020/12/14	3	124.17	1	124.00	123.50	2	419	0.48%
2020/12/11	3	118.33	2	119.00	119.00	1	372	0.27%
2020/12/09	1	116.00	0	0.00	113.50	1	348	0.29%
2020/11/25	1	118.00	0	0.00	117.50	1	340	0.29%
2020/11/24	0	0.00	2	118.50	117.50	-2	338	-0.59%
2020/11/19	0	0.00	1	115.00	115.00	-1	346	-0.29%
2020/11/18	0	0.00	1	116.50	117.00	-1	342	-0.29%
2020/11/12	0	0.00	2	110.00	109.50	-2	366	-0.55%
2020/11/02	0	0.00	1	112.00	110.00	-1	381	-0.26%
2020/10/22	1	113.00	0	0.00	114.00	1	418	0.24%
2020/10/14	1	121.50	0	0.00	119.00	1	456	0.22%
2020/10/13	0	0.00	1	117.50	116.00	-1	468	-0.21%
2020/10/08	1	113.00	0	0.00	112.50	1	483	0.21%
2020/10/07	1	112.50	0	0.00	113.00	1	499	0.20%
2020/10/06	1	113.00	0	0.00	115.00	1	531	0.19%
2020/09/29	2	115.50	1	115.00	115.50	1	673	0.15%
2020/09/24	1	107.00	0	0.00	108.00	1	680	0.15%
2020/08/26	0	0.00	10	119.40	124.00	-10	879	-1.14%
2020/08/21	1	113.00	0	0.00	113.00	1	898	0.11%
2020/08/19	0	0.00	2	119.75	120.50	-2	959	-0.21%
2020/08/18	3	116.00	0	0.00	116.50	3	999	0.30%
2020/08/17	4	116.25	0	0.00	116.00	4	1,054	0.38%
2020/08/11	6	114.92	0	0.00	114.50	6	1,077	0.56%
2020/08/07	1	115.50	0	0.00	115.50	1	1,086	0.09%
2020/08/05	0	0.00	1	121.00	120.00	-1	1,084	-0.09%
2020/07/30	0	0.00	1	120.00	118.50	-1	1,137	-0.09%
2020/07/28	1	116.00	1	113.50	113.00	0	1,126	0.00%
2020/07/20	1	115.50	1	118.00	122.50	0	1,098	0.00%
2020/07/17	2	125.50	5	125.50	122.00	-3	1,094	-0.27%
2020/07/15	1	131.00	0	0.00	131.50	1	1,077	0.09%
2020/07/14	0	0.00	1	136.00	133.00	-1	1,064	-0.09%
2020/07/13	6	139.17	5	134.80	133.00	1	1,052	0.10%
2020/07/10	3	143.83	36	143.44	141.00	-33	1,027	-3.21%
2020/07/09	1	135.00	3	138.17	141.50	-2	960	-0.21%
2020/07/08	2	126.00	2	129.00	129.00	0	929	0.00%
2020/07/07	1	117.50	1	123.50	117.50	0	897	0.00%
2020/07/06	0	0.00	4	119.13	121.00	-4	888	-0.45%
2020/07/03	1	115.00	0	0.00	115.00	1	880	0.11%
2020/07/01	0	0.00	2	116.00	117.00	-2	896	-0.22%
2020/06/30	0	0.00	1	116.00	116.00	-1	901	-0.11%
2020/06/24	2	116.00	1	116.00	116.00	1	888	0.11%
2020/06/23	34	128.18	2	128.00	119.50	32	879	3.64%
2020/06/22	0	0.00	3	121.00	123.50	-3	838	-0.36%
2020/06/19	1	115.50	3	114.83	112.50	-2	824	-0.24%
2020/06/18	1	118.00	2	120.00	117.50	-1	814	-0.12%
2020/06/16	1	113.50	20	113.73	113.00	-19	802	-2.37%
2020/06/15	2	109.00	61	112.71	112.00	-59	819	-7.20%
2020/06/12	1	107.00	60	109.05	109.00	-59	832	-7.08%
2020/06/11	0	0.00	60	116.27	112.50	-60	836	-7.18%
2020/06/10	1	117.00	60	117.40	117.50	-59	838	-7.04%
2020/06/09	1	117.50	61	117.28	117.00	-60	837	-7.16%
2020/06/08	1	112.50	82	112.66	112.50	-81	830	-9.75%
2020/06/05	0	0.00	65	114.45	113.50	-65	825	-7.87%
2020/06/04	1	113.00	60	113.34	115.50	-59	827	-7.13%
2020/06/03	2	114.00	60	115.27	114.50	-58	823	-7.04%
2020/06/02	0	0.00	62	112.87	112.00	-62	811	-7.64%
2020/06/01	1	121.00	88.6	120.21	119.50	-87.6	796	-11.00%
2020/05/29	0	0.00	60	122.65	120.50	-60	791	-7.58%
2020/05/28	2	126.00	61	122.66	121.50	-59	778	-7.57%
2020/05/27	4	123.88	79	124.12	127.00	-75	759	-9.88%
2020/05/26	1	119.50	1	118.50	118.50	0	723	0.00%
2020/05/25	5	124.00	5	120.40	124.00	0	683	0.00%
2020/05/22	6	110.67	7	111.57	113.50	-1	630	-0.16%
2020/05/21	0	0.00	1	103.50	103.50	-1	575	-0.17%
2020/05/20	0	0.00	5	93.80	94.10	-5	555	-0.90%
2020/05/15	1	95.60	0	0.00	93.20	1	546	0.18%
2020/05/11	1	99.30	0	0.00	98.80	1	528	0.19%
2020/05/08	21	106.24	149	106.05	101.50	-128	519	-24.62%	大賣/鉅額交易
2020/05/07	147	101.50	0	0.00	101.50	147	493	29.81%	大買/鉅額交易
2020/05/05	0	0.00	1	89.00	88.60	-1	466	-0.21%
2020/04/30	0	0.00	1	90.20	89.70	-1	466	-0.21%
2020/04/28	5	89.10	0	0.00	88.70	5	470	1.06%
2020/04/27	0	0.00	1	88.82	89.00	-1	475	-0.21%
2020/04/24	1	87.60	0	0.00	87.20	1	474	0.21%
2020/04/23	0	0.00	1	86.20	86.20	-1	471	-0.21%
2020/04/22	0	0.00	3	83.97	85.40	-3	467	-0.64%
2020/04/21	2	85.85	0	0.00	84.40	2	462	0.43%
2020/04/17	4	91.70	0	0.00	90.10	4	452	0.88%
2020/04/16	0	0.00	1	90.00	91.50	-1	446	-0.22%
2020/04/14	4	93.25	1	94.00	92.50	3	445	0.67%
2020/04/13	0	0.00	2	92.30	92.90	-2	434	-0.46%
2020/04/07	0	0.00	10	87.00	86.80	-10	413	-2.42%
2020/04/06	0	0.00	5	80.72	83.90	-5	401	-1.25%
2020/04/01	0	0.00	3	75.60	76.30	-3	386	-0.78%
2020/03/23	0	0.00	1	62.60	63.60	-1	386	-0.26%
2020/03/20	1	62.10	8	63.68	65.00	-7	382	-1.83%
2020/03/19	5	60.00	4	58.85	59.10	1	370	0.27%
2020/03/18	8	67.85	0	0.00	65.10	8	351	2.28%
2020/03/17	3	72.03	0	0.00	71.90	3	338	0.89%
2020/03/16	1	79.80	0	0.00	79.80	1	325	0.31%
2020/03/13	0	88.80	0	0.00	88.60	0	312	0.00%
2020/03/12	1	98.00	5	98.22	97.20	-4	302	-1.32%
2020/03/11	6	98.23	9	98.07	97.20	-3	296	-1.01%
2020/03/10	21	96.34	0	0.00	97.50	21	294	7.14%
2020/03/09	11	105.55	8	106.00	101.00	3	288	1.04%
2020/03/06	4	107.50	1	107.50	107.50	3	286	1.05%
2020/03/05	5	107.50	0	0.00	108.00	5	292	1.71%
2020/03/03	1	110.50	0	0.00	110.00	1	326	0.31%
2020/03/02	1	110.00	0	0.00	110.00	1	334	0.30%
2020/02/25	1	117.00	4	117.00	117.50	-3	338	-0.89%
2020/02/17	1	121.00	0	0.00	121.00	1	332	0.30%
2020/02/13	4	122.38	0	0.00	120.50	4	334	1.20%
2020/02/10	2	119.00	0	0.00	118.50	2	338	0.59%
2020/02/03	1	117.00	1	128.00	125.50	0	336	0.00%
2020/01/31	1	123.00	0	0.00	123.00	1	331	0.30%
2020/01/30	2	124.00	0	0.00	120.00	2	331	0.60%
2020/01/16	1	129.00	0	0.00	129.00	1	326	0.31%
2020/01/14	0	0.00	1	129.00	129.00	-1	329	-0.30%
2020/01/13	0	0.00	5	130.00	129.50	-5	329	-1.52%
2020/01/03	0	0.00	3	130.50	129.00	-3	341	-0.88%
2020/01/02	0	0.00	5	130.00	130.00	-5	339	-1.47%
2019/12/31	10	132.50	3	131.50	132.00	7	332	2.10%
2019/12/30	1	132.50	20	134.33	131.50	-19	331	-5.73%
2019/12/27	0	0.00	2	136.00	135.50	-2	328	-0.61%
2019/12/25	2	140.00	1	138.00	137.50	1	327	0.31%
2019/12/20	0	0.00	1	137.00	137.50	-1	316	-0.32%
2019/12/18	0	0.00	1.6	129.05	128.50	-1.6	301	-0.52%
2019/12/17	3	128.50	0	0.00	129.50	3	301	0.99%
2019/12/13	5	129.00	16	128.72	129.00	-11	299	-3.67%
2019/12/12	1	129.50	4	129.25	128.50	-3	295	-1.02%
2019/12/09	0	0.00	0.6	133.00	132.00	-0.6	284	-0.20%
2019/12/06	1	132.50	2	132.50	132.50	-1	283	-0.35%
2019/12/05	1	136.00	0	0.00	135.00	1	278	0.36%
2019/12/02	0	0.00	8	138.50	139.00	-8	273	-2.92%
2019/11/29	3	142.00	0	0.00	141.50	3	271	1.11%
2019/11/28	1	145.50	9	143.61	145.50	-8	265	-3.01%
2019/11/27	12	135.50	1	135.00	136.00	11	237	4.63%
2019/11/22	2	134.25	1	133.50	133.50	1	230	0.43%
2019/11/15	2	129.00	0.2	129.00	129.00	1.8	225	0.80%
2019/11/11	1	130.00	1	128.50	128.50	0	226	0.00%
2019/11/08	3	131.00	0	0.00	131.00	3	223	1.34%
2019/11/04	2	135.50	0	0.00	135.50	2	223	0.89%
2019/11/01	1	134.00	0	0.00	134.00	1	223	0.45%
2019/10/30	1	133.00	1	132.50	132.50	0	229	0.00%
2019/10/28	0	0.00	1	135.50	134.50	-1	249	-0.40%
2019/10/23	0	0.00	1	138.00	137.00	-1	247	-0.40%
2019/10/22	0	0.00	1	138.00	137.50	-1	247	-0.40%
2019/10/18	0	0.00	2	138.00	138.50	-2	251	-0.79%
2019/10/16	0	139.00	0	0.00	138.00	0	259	0.00%
2019/10/15	0	0.00	1	139.50	139.50	-1	258	-0.39%
2019/10/14	1	140.50	12	140.71	140.50	-11	263	-4.18%
2019/10/07	13	139.77	0	0.00	139.00	13	264	4.92%
2019/10/04	1	139.00	0	0.00	139.50	1	266	0.38%
2019/10/03	0	0.00	3	140.50	140.50	-3	269	-1.11%
2019/09/26	1	140.50	0	0.00	140.50	1	285	0.35%
2019/09/25	0	0.00	1	144.00	143.00	-1	295	-0.34%
2019/09/12	0	0.00	10	144.20	143.50	-10	408	-2.45%
2019/09/11	0	0.00	2	144.50	144.00	-2	430	-0.47%
2019/09/03	0	0.00	2	146.50	145.00	-2	462	-0.43%
2019/09/02	2	147.50	7	145.50	147.50	-5	464	-1.08%
2019/08/30	0	0.00	45	140.02	139.50	-45	457	-9.83%
2019/08/29	0	0.00	28	140.00	140.00	-28	457	-6.13%
2019/08/28	1	137.50	35	139.86	140.00	-34	456	-7.45%
2019/08/26	1	140.50	0	0.00	140.00	1	447	0.22%
2019/08/23	0	0.00	1	142.00	141.50	-1	448	-0.22%
2019/08/21	0	0.00	1	142.00	142.00	-1	450	-0.22%
2019/08/19	0	0.00	7	141.93	141.50	-7	451	-1.55%
2019/08/16	2	140.75	0	0.00	141.00	2	452	0.44%
2019/08/15	4	140.50	18	139.89	140.00	-14	454	-3.08%
2019/08/14	0	0.00	13	142.12	141.00	-13	456	-2.85%
2019/08/13	1	144.00	4	143.50	143.00	-3	455	-0.66%
2019/08/06	0	0.00	2	143.75	145.50	-2	459	-0.43%
2019/08/05	7	145.00	0	0.00	144.50	7	460	1.52%
2019/08/02	0	0.00	2	147.50	147.50	-2	460	-0.43%
2019/08/01	2	150.75	0	0.00	151.50	2	461	0.43%
2019/07/31	3	151.00	2	149.50	150.50	1	461	0.22%
2019/07/30	8	154.00	3	154.67	153.50	5	451	1.11%
2019/07/29	0	0.00	1	159.00	158.50	-1	440	-0.23%
2019/07/25	1	157.50	0	0.00	157.50	1	437	0.23%
2019/07/23	1	159.50	0	0.00	160.00	1	438	0.23%
2019/07/22	11	159.27	0	0.00	158.50	11	440	2.50%
2019/07/19	0	0.00	18	161.00	161.00	-18	436	-4.13%
2019/07/18	12	164.25	3	162.50	162.00	9	438	2.05%
2019/07/17	0	0.00	1	161.50	161.50	-1	438	-0.23%
2019/07/16	9	162.44	1	161.50	161.50	8	441	1.81%
2019/07/12	9	157.56	4	158.25	158.00	5	443	1.13%
2019/07/11	2	164.00	13	162.15	159.50	-11	436	-2.52%
2019/07/10	0	0.00	5	163.30	163.00	-5	431	-1.16%
2019/07/09	5	164.30	0	0.00	163.00	5	432	1.16%
2019/07/08	3	164.17	1	163.50	163.50	2	432	0.46%
2019/07/05	4	167.50	1	167.50	167.50	3	428	0.70%
2019/07/04	5	166.20	0	0.00	167.50	5	427	1.17%
2019/07/03	11	167.68	2	167.00	166.50	9	425	2.12%
2019/07/02	5	168.30	14	168.57	168.50	-9	419	-2.14%
2019/07/01	16	164.88	1	165.00	165.00	15	408	3.67%
2019/06/28	5	165.60	13	166.35	165.00	-8	402	-1.99%
2019/06/27	1	164.50	2	163.25	162.00	-1	397	-0.25%
2019/06/26	1	162.00	0	0.00	163.00	1	405	0.25%
2019/06/25	3	164.33	27	165.00	164.00	-24	399	-6.01%
2019/06/24	3	165.17	14	164.86	165.50	-11	386	-2.85%
2019/06/21	23	158.04	11	156.14	155.00	12	359	3.34%
2019/06/20	10.4	156.70	18	158.00	159.50	-7.6	339	-2.25%
2019/06/19	20	147.45	30	146.58	148.00	-10	323	-3.09%
2019/06/18	6	149.00	0	0.00	149.00	6	308	1.94%
2019/06/17	8	151.25	0	0.00	150.00	8	307	2.60%
2019/06/14	10	152.95	1	151.50	151.50	9	306	2.94%
2019/06/13	7	150.36	0	0.00	153.00	7	312	2.24%
2019/06/12	14	151.96	0	0.00	151.00	14	319	4.38%
2019/06/11	12	144.83	1	147.00	150.00	11	313	3.51%
2019/06/10	1	142.50	1	145.00	141.00	0	307	0.00%
2019/06/06	5	140.90	0	0.00	140.00	5	307	1.63%
2019/05/24	1	140.50	5	140.00	139.50	-4	364	-1.10%
2019/05/21	5	142.60	1	146.00	143.50	4	387	1.03%
2019/05/17	1	139.50	0	0.00	139.50	1	411	0.24%
2019/05/15	0	0.00	0.1	143.50	143.00	-0.1	440	-0.02%
2019/05/13	1	141.00	0.4	142.00	140.50	0.6	463	0.12%
2019/05/10	1	147.00	0	0.00	145.00	1	468	0.21%
2019/05/09	1	150.00	0	0.00	146.50	1	476	0.21%
2019/05/08	0	0.00	7	151.14	151.00	-7	486	-1.44%
2019/05/07	0	0.00	23	152.57	152.50	-23	498	-4.62%
2019/05/02	2	156.25	0	0.00	155.50	2	646	0.31%
2019/04/29	1	155.50	2	158.75	155.50	-1	668	-0.15%
2019/04/23	1	160.00	2	161.50	160.50	-1	669	-0.15%
2019/04/22	0	0.00	1	158.00	158.00	-1	664	-0.15%
2019/04/19	5	152.80	2	153.50	154.00	3	664	0.45%
2019/04/18	1	158.50	3	159.50	157.50	-2	668	-0.30%
2019/04/17	7	160.14	0	0.00	160.00	7	676	1.03%
2019/04/16	0	0.00	6	160.50	160.00	-6	681	-0.88%
2019/04/15	2	161.50	0	0.00	161.00	2	690	0.29%
2019/04/12	0.1	162.00	15	161.83	161.50	-15	714	-2.09%
2019/04/10	3	167.50	1	166.00	166.00	2	731	0.27%
2019/04/09	0	0.00	1	166.50	165.50	-1	759	-0.13%
2019/04/03	1	164.50	0	0.00	164.50	1	788	0.13%
2019/03/29	1	169.00	3	169.17	169.00	-2	796	-0.25%
2019/03/26	0	0.00	1	163.00	161.00	-1	785	-0.13%
2019/03/22	0	0.00	7	164.71	164.00	-7	785	-0.89%
2019/03/21	4	167.50	0	0.00	166.00	4	786	0.51%
2019/03/20	1	160.50	0	0.00	161.00	1	786	0.13%
2019/03/18	1	162.00	1	159.50	159.00	0	783	0.00%
2019/03/15	1	162.50	0	0.00	162.50	1	775	0.13%
2019/03/13	4	167.50	5	165.00	165.50	-1	768	-0.13%
2019/03/12	2	169.00	0	0.00	168.50	2	766	0.26%
2019/03/11	1	177.00	28	174.71	168.00	-27	765	-3.53%
2019/03/08	3	181.00	0	0.00	180.50	3	750	0.40%
2019/03/07	1	181.00	0	0.00	182.00	1	758	0.13%
2019/03/06	2	180.00	2	180.00	181.00	0	756	0.00%
2019/03/04	1	180.00	0	0.00	179.50	1	760	0.13%
2019/02/27	3	177.50	2	178.75	180.00	1	765	0.13%
2019/02/26	2	181.50	0	0.00	180.00	2	781	0.26%
2019/02/25	4	182.25	0	0.00	180.00	4	782	0.51%
2019/02/22	1	183.00	0	0.00	183.00	1	771	0.13%
2019/02/21	3	185.00	1	184.50	185.00	2	767	0.26%
2019/02/20	2	186.25	0	0.00	185.50	2	759	0.26%
2019/02/19	0	0.00	4	190.13	188.00	-4	749	-0.53%
2019/02/18	5	186.30	0	0.00	186.00	5	729	0.69%
2019/02/15	1	184.50	3	185.17	183.00	-2	720	-0.28%
2019/02/14	4	183.25	0	0.00	183.50	4	701	0.57%
2019/02/13	12	183.21	0	0.00	182.00	12	689	1.74%
2019/02/12	1	181.50	2	187.25	185.50	-1	677	-0.15%
2019/02/11	0	0.00	2	180.75	181.00	-2	665	-0.30%
2019/01/30	1	181.50	3	181.00	180.00	-2	658	-0.30%
2019/01/29	3	180.00	1	178.00	178.00	2	650	0.31%
2019/01/28	0	0.00	3	184.50	185.00	-3	635	-0.47%
2019/01/25	17	188.00	10	190.15	185.00	7	626	1.12%
2019/01/24	14	177.36	57	185.61	190.00	-43	601	-7.15%
2019/01/23	3	177.50	10	172.85	177.00	-7	533	-1.31%
2019/01/22	8	165.25	0	0.00	162.00	8	481	1.66%
2019/01/21	0	0.00	4	159.88	159.00	-4	465	-0.86%
2019/01/16	2	155.25	0	0.00	155.00	2	470	0.43%
2019/01/15	1	157.00	3	161.83	157.00	-2	467	-0.43%
2019/01/14	1	159.00	0	0.00	159.00	1	461	0.22%
2019/01/11	4	158.88	2	160.50	159.50	2	462	0.43%
2019/01/10	0	0.00	4	161.00	159.00	-4	456	-0.88%
2019/01/09	2	160.25	6	160.50	161.50	-4	446	-0.90%
2019/01/08	0	0.00	12	164.50	165.00	-12	437	-2.74%
2019/01/07	7	165.00	4	163.50	163.00	3	431	0.70%
2019/01/04	0	0.00	2	163.00	164.00	-2	423	-0.47%
2019/01/03	0	0.00	20	157.70	157.50	-20	409	-4.88%
2019/01/02	1	154.50	1	157.00	153.00	0	401	0.00%
2018/12/28	6	155.33	36	156.72	156.50	-30	397	-7.55%
2018/12/27	21	153.69	0	0.00	152.00	21	381	5.51%
2018/12/26	6	152.58	12	152.33	152.00	-6	380	-1.58%
2018/12/24	0	0.00	2	144.50	144.00	-2	369	-0.54%
2018/12/22	0	0.00	12	145.71	143.50	-12	382	-3.14%
2018/12/14	1	143.00	0	0.00	143.00	1	410	0.24%
2018/12/13	1	143.00	1	140.50	142.00	0	408	0.00%
2018/12/11	0	0.00	2	137.00	137.00	-2	406	-0.49%
2018/12/10	1	135.50	0	0.00	137.00	1	421	0.24%
2018/12/07	1	137.50	0	0.00	137.50	1	434	0.23%
2018/12/06	0	0.00	7	135.50	135.50	-7	436	-1.60%
2018/12/05	0	0.00	3	141.50	141.00	-3	441	-0.68%
2018/12/04	1	143.00	0	0.00	143.50	1	445	0.22%
2018/12/03	3	143.00	0	0.00	143.00	3	449	0.67%
2018/11/30	2	146.00	1	145.00	146.00	1	442	0.23%
2018/11/29	4	141.00	4	141.50	142.00	0	433	0.00%
2018/11/28	1	139.00	12	139.04	139.00	-11	424	-2.59%
2018/11/26	1	136.50	0	0.00	135.00	1	418	0.24%
2018/11/23	3.1	138.61	2	138.25	137.00	1.1	412	0.27%
2018/11/22	0	0.00	1	134.50	134.50	-1	390	-0.26%
2018/11/21	0	0.00	1	123.00	122.50	-1	390	-0.26%
2018/11/16	3	121.33	0	0.00	119.50	3	391	0.77%
2018/11/02	10	121.00	0	0.00	124.00	10	396	2.52%
2018/10/31	0	0.00	1	122.00	121.00	-1	387	-0.26%
2018/10/25	1	122.00	0	0.00	122.00	1	387	0.26%
2018/10/23	2	128.50	0	0.00	128.50	2	388	0.52%
2018/10/16	1	130.50	0	0.00	132.00	1	388	0.26%
2018/10/12	0	0.00	1	130.00	131.00	-1	385	-0.26%
2018/10/11	12	129.04	0	0.00	128.50	12	385	3.11%
2018/10/09	5	142.50	0	0.00	142.50	5	375	1.33%
2018/10/08	6	148.50	0	0.00	147.00	6	375	1.60%
2018/10/05	8	152.44	1	151.50	151.00	7	373	1.87%
2018/10/04	2	154.25	6	151.08	155.00	-4	366	-1.09%
2018/10/02	0	0.00	3	152.00	151.50	-3	349	-0.86%
2018/10/01	3	155.50	3	151.17	152.50	0	353	0.00%
2018/09/28	0	0.00	25	141.64	145.50	-25	342	-7.31%
2018/09/27	1	142.00	19	141.76	141.50	-18	339	-5.31%
2018/09/26	0	0.00	21	141.05	141.50	-21	332	-6.32%
2018/09/20	20	144.00	1	144.00	144.00	19	320	5.93%
2018/09/18	0	0.00	2	132.50	131.50	-2	315	-0.63%
2018/09/17	1	135.50	1	136.00	136.00	0	316	0.00%
2018/09/14	5	135.80	1	138.00	141.00	4	318	1.25%
2018/09/13	2	127.00	0	0.00	136.50	2	313	0.64%
2018/09/11	2	124.00	0	0.00	124.00	2	310	0.64%
2018/09/10	0	0.00	2	127.50	127.00	-2	305	-0.66%
2018/09/07	1	135.50	0	0.00	133.00	1	301	0.33%
2018/09/06	1	140.50	0	0.00	140.00	1	297	0.34%
2018/09/03	0	0.00	8	141.88	141.50	-8	306	-2.61%
2018/08/27	6	142.50	0	0.00	143.00	6	338	1.77%
2018/08/22	0	0.00	1	141.50	141.50	-1	400	-0.25%
2018/08/21	2	144.00	0	0.00	142.00	2	406	0.49%
2018/08/17	0	0.00	1	144.00	142.00	-1	414	-0.24%
2018/08/16	0	0.00	0	143.00	142.50	0	414	-0.01%
2018/08/15	10	146.00	0	0.00	144.50	10	420	2.38%
2018/08/13	1	149.00	0	0.00	147.00	1	424	0.24%
2018/08/03	0	0.00	8	153.50	153.50	-8	448	-1.78%
2018/08/02	0	0.00	5	154.50	153.50	-5	449	-1.11%
2018/07/31	0	0.00	1	156.50	156.50	-1	454	-0.22%
2018/07/26	0	0.00	1	157.00	154.50	-1	476	-0.21%
2018/07/25	0	0.00	4	156.50	155.50	-4	482	-0.83%
2018/07/24	1	155.00	0	0.00	156.00	1	488	0.20%
2018/07/19	0	155.00	0	0.00	155.00	0	534	0.00%
2018/07/17	0	160.00	0	0.00	160.50	0	561	0.00%
2018/07/16	1	161.50	0	0.00	160.00	1	580	0.17%
2018/07/12	2	159.25	1	160.50	159.00	1	590	0.17%
2018/07/02	0	157.00	5	160.00	158.00	-5	678	-0.74%
2018/06/29	1	158.00	0	0.00	156.00	1	680	0.15%
2018/06/28	0	0.00	6	157.50	157.00	-6	683	-0.88%
2018/06/25	0	159.50	2	162.25	160.50	-2	719	-0.28%
2018/06/22	8	160.56	2	160.25	159.50	6	721	0.83%
2018/06/21	2	154.50	0	0.00	157.00	2	718	0.28%
2018/06/19	1	154.99	0	0.00	155.00	1	727	0.14%
2018/06/14	0	0.00	1	159.50	159.50	-1	760	-0.13%
2018/06/13	0	0.00	10	162.75	161.00	-10	766	-1.30%
2018/06/12	0	0.00	10	162.50	162.00	-10	793	-1.26%
2018/06/11	2	162.75	6	162.67	160.00	-4	801	-0.50%
2018/06/07	0	0.00	5	166.00	165.50	-5	816	-0.61%
2018/06/06	1	168.01	15	167.33	168.00	-14	822	-1.70%
2018/06/05	1	170.00	1	172.00	169.00	0	824	0.00%
2018/06/04	0	0.00	5	169.00	167.50	-5	838	-0.60%
2018/06/01	3	172.83	11	172.86	172.00	-8	838	-0.95%
2018/05/31	2	162.00	40	157.88	162.00	-38	804	-4.72%
2018/05/30	1	147.00	0	0.00	147.50	1	788	0.13%
2018/05/29	2	150.75	5	153.00	150.50	-3	784	-0.38%
2018/05/28	0	0.00	1	154.00	153.00	-1	782	-0.13%
2018/05/25	2	155.25	10	155.50	155.50	-8	785	-1.02%
2018/05/24	0	154.50	2	156.00	155.00	-2	791	-0.25%
2018/05/23	0	0.00	10	156.50	156.50	-10	811	-1.23%
2018/05/22	1	154.00	21	154.24	154.00	-20	831	-2.41%
2018/05/21	0	0.00	8	156.50	155.50	-8	841	-0.95%
2018/05/18	0	0.00	5	157.00	156.50	-5	845	-0.59%
2018/05/17	0	0.00	20	156.50	156.50	-20	850	-2.35%
2018/05/16	0	0.00	1	161.00	157.50	-1	850	-0.12%
2018/05/15	0	0.00	15	164.00	161.50	-15	852	-1.76%
2018/05/11	1	163.00	1	165.00	163.00	0	877	0.00%
2018/05/10	0	0.00	10	164.50	164.50	-10	885	-1.13%
2018/05/09	0	0.00	10	164.50	163.50	-10	898	-1.11%
2018/05/07	0	0.00	15	169.00	168.50	-15	926	-1.62%
2018/05/04	0	0.00	5	170.50	168.50	-5	947	-0.53%
2018/05/03	0	0.00	41	172.65	173.50	-41	979	-4.18%
2018/05/02	0	0.00	5	169.50	169.00	-5	971	-0.51%
2018/04/30	1	165.50	26	166.81	169.00	-25	970	-2.58%
2018/04/27	2	164.50	6	162.75	162.50	-4	976	-0.41%
2018/04/26	1	173.50	14	170.04	165.00	-13	985	-1.32%
2018/04/25	1	170.00	25	174.16	172.50	-24	988	-2.43%
2018/04/24	1	175.50	0	0.00	175.00	1	1,008	0.10%
2018/04/23	6	181.17	10	183.00	182.00	-4	1,044	-0.38%
2018/04/20	17	182.06	26	183.42	181.50	-9	1,094	-0.82%
2018/04/19	7	178.43	5	178.00	176.50	2	1,112	0.18%
2018/04/18	0	179.00	10	178.50	178.00	-10	1,111	-0.90%
2018/04/17	6	178.42	7	179.07	176.50	-1	1,124	-0.09%
2018/04/16	1	183.00	12	183.83	183.00	-11	1,151	-0.96%
2018/04/13	2	185.00	1	187.00	184.00	1	1,178	0.08%
2018/04/12	4.1	188.89	27	189.96	189.00	-23	1,191	-1.93%
2018/04/11	0.1	182.00	10	180.50	181.50	-10	1,154	-0.86%
2018/04/10	0	0.00	3	180.83	178.00	-3	1,145	-0.26%
2018/04/09	2	178.50	0	0.00	177.50	2	1,141	0.18%
2018/04/02	1	180.50	4	179.00	179.00	-3	1,125	-0.27%
2018/03/31	1	183.00	1	182.50	182.00	0	1,121	0.00%
2018/03/29	0	0.00	12	182.67	183.00	-12	1,119	-1.07%
2018/03/28	5	173.99	2	175.00	173.00	3	1,095	0.28%
2018/03/27	1	174.00	4	175.50	173.00	-3	1,098	-0.27%
2018/03/26	1	174.50	0	0.00	176.50	1	1,113	0.09%
2018/03/23	1	174.00	0	0.00	175.00	1	1,117	0.09%
2018/03/22	1	181.00	16	180.06	178.00	-15	1,109	-1.35%
2018/03/21	4	180.50	0	0.00	179.00	4	1,103	0.36%
2018/03/20	20	184.55	29	185.03	184.00	-9	1,091	-0.82%
2018/03/19	5	182.30	10	182.25	181.50	-5	1,079	-0.46%
2018/03/16	0	0.00	33	182.29	181.00	-33	1,091	-3.02%
2018/03/15	7	177.00	16	177.09	178.00	-9	1,089	-0.83%
2018/03/14	4	177.63	29	175.66	176.50	-25	1,086	-2.30%
2018/03/13	6	172.75	24	172.83	172.50	-18	1,081	-1.66%
2018/03/12	7	173.43	2	171.50	171.50	5	1,087	0.46%
2018/03/09	10	177.00	2	174.00	174.00	8	1,088	0.73%
2018/03/08	2	182.00	4	180.63	177.50	-2	1,093	-0.18%
2018/03/07	6	177.25	7	178.64	174.50	-1	1,077	-0.09%
2018/03/06	1	172.50	6	172.08	171.50	-5	1,067	-0.47%
2018/03/02	0	0.00	1	170.00	170.00	-1	1,070	-0.09%
2018/02/26	5	175.50	4	175.25	173.00	1	1,088	0.09%
2018/02/23	6	174.17	0	0.00	172.00	6	1,082	0.55%
2018/02/22	2	175.50	13	173.92	179.50	-11	1,064	-1.03%
2018/02/21	12	166.00	1	163.00	169.00	11	1,039	1.06%
2018/02/12	1	160.50	0	0.00	160.00	1	1,032	0.10%
2018/02/09	3	155.50	4	155.88	159.50	-1	1,028	-0.10%
2018/02/08	0	0.00	2	161.25	161.50	-2	1,021	-0.20%
2018/02/07	4	162.38	1	162.00	160.00	3	1,020	0.29%
2018/02/06	1	155.50	0	0.00	156.50	1	1,018	0.10%
2018/02/05	0	0.00	3	173.00	172.50	-3	995	-0.30%
2018/02/02	1	181.00	0	0.00	179.00	1	989	0.10%
2018/02/01	2	183.25	5	184.10	183.00	-3	991	-0.30%
2018/01/31	0	0.00	2	184.75	185.00	-2	978	-0.20%
2018/01/30	1	182.00	3	181.50	183.50	-2	963	-0.21%
2018/01/29	3	184.00	0	0.00	181.50	3	955	0.31%
2018/01/26	3	170.00	63	172.94	181.00	-60	939	-6.39%
2018/01/25	3	170.50	3	169.50	169.50	0	907	0.00%
2018/01/24	3	170.50	4	169.38	169.50	-1	912	-0.11%
2018/01/23	3	169.00	13	170.35	170.00	-10	921	-1.09%
2018/01/22	70	168.89	9	167.33	167.00	61	921	6.62%
2018/01/19	8	170.44	75	172.88	170.50	-67	918	-7.30%
2018/01/18	21	170.64	21	168.83	169.00	0	914	0.00%
2018/01/17	13	171.54	3	174.33	171.00	10	933	1.07%
2018/01/16	25	191.32	9	192.28	189.50	16	902	1.77%
2018/01/15	0	0.00	6	179.08	185.50	-6	840	-0.71%
2018/01/12	3	170.00	0	0.00	169.00	3	808	0.37%
2018/01/11	3	170.50	1	171.50	168.50	2	814	0.25%
2018/01/10	6	172.58	24	169.96	173.00	-18	813	-2.21%
2018/01/09	3	162.33	0	0.00	166.00	3	794	0.38%
2018/01/08	43	154.13	10	159.35	162.50	33	768	4.29%
2018/01/04	0	0.00	13	151.00	149.00	-13	753	-1.72%
2018/01/03	0	0.00	2	151.50	151.00	-2	767	-0.26%