裕融 (9941)-富邦-建國券商分點個股進出

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

裕融

(9941)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

裕融 (9941)籌碼相關－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
2024/11/20	3	119.83	11	119.50	119.00	-8	994	-0.80%
2024/11/19	0	0.00	8.5	119.82	121.50	-8.5	994	-0.86%
2024/11/18	0	117.50	1	118.00	117.50	-1	997	-0.10%
2024/11/15	1	118.06	26.2	119.99	117.50	-25.2	984	-2.56%
2024/11/14	0.1	117.05	34.6	117.35	117.00	-34.5	977	-3.53%
2024/11/13	3	116.67	19.5	118.29	118.00	-16.5	973	-1.69%
2024/11/12	38.8	118.42	104.3	119.11	118.50	-65.5	954	-6.87%	大賣/
2024/11/11	31.9	126.28	13.2	126.66	126.00	18.7	899	2.08%
2024/11/07	0.2	138.50	0	0.00	139.00	0.2	860	0.02%
2024/11/06	5.1	138.01	0	139.00	138.00	5.1	866	0.59%
2024/11/05	2	139.25	0	0.00	140.50	2	875	0.23%
2024/11/04	0	0.00	1	140.00	140.50	-1	894	-0.11%
2024/11/01	0.1	137.54	0	0.00	140.00	0.1	926	0.01%
2024/10/30	10.2	138.50	0	0.00	139.50	10.2	932	1.09%
2024/10/29	0.1	139.19	0	0.00	139.50	0.1	944	0.01%
2024/10/28	0.1	140.00	1.6	140.42	140.00	-1.5	977	-0.15%
2024/10/24	0	0.00	14	141.50	141.50	-14	1,002	-1.40%
2024/10/23	0	142.00	0	0.00	141.50	0	1,009	0.00%
2024/10/22	2.1	141.50	15.3	141.00	142.00	-13.2	1,014	-1.30%
2024/10/17	0	141.00	1	141.00	141.50	-1	1,095	-0.09%
2024/10/15	0	141.50	0	0.00	141.00	0	1,136	0.00%
2024/10/14	0	141.50	0	0.00	142.00	0	1,156	0.00%
2024/10/11	7.1	140.66	0.6	140.50	140.00	6.6	1,179	0.56%
2024/10/09	0.1	146.80	0	0.00	147.00	0.1	1,172	0.01%
2024/10/08	0	148.50	2.1	149.69	149.50	-2.1	1,178	-0.18%
2024/10/07	1.1	148.02	1.2	148.92	149.00	-0.1	1,188	-0.01%
2024/10/04	0	0.00	0.6	149.29	150.00	-0.6	1,187	-0.05%
2024/10/01	0.1	148.85	0	150.00	150.00	0	1,184	0.00%
2024/09/30	0	150.33	1.5	151.33	151.00	-1.5	1,207	-0.12%
2024/09/27	0	0.00	12.9	150.42	151.50	-12.9	1,220	-1.06%
2024/09/26	0.1	145.32	2.1	145.96	146.00	-2	1,194	-0.17%
2024/09/25	1.1	145.36	0.1	145.00	146.00	1	1,212	0.09%
2024/09/24	0	142.13	1	142.99	143.00	-1	1,211	-0.08%
2024/09/23	5	142.00	0.2	142.63	143.00	4.9	1,260	0.38%
2024/09/20	0	142.50	0.1	142.00	143.00	-0.1	1,328	-0.01%
2024/09/19	0	139.00	0.1	140.09	141.00	-0.1	1,386	-0.01%
2024/09/18	0	138.00	0	0.00	137.50	0	1,476	0.00%
2024/09/16	0.1	136.00	7	136.00	136.00	-6.9	1,574	-0.44%
2024/09/13	0.2	135.00	0	0.00	134.50	0.2	1,623	0.01%
2024/09/12	0.1	132.50	0.1	132.00	133.50	0	1,667	0.00%
2024/09/11	0	0.00	1	130.03	131.00	-1	1,699	-0.06%
2024/09/10	11.2	129.64	0.4	129.93	129.00	10.8	1,728	0.63%
2024/09/09	1.3	131.08	0	0.00	134.00	1.3	1,728	0.07%
2024/09/06	11.2	133.47	0.1	134.50	134.50	11.1	1,732	0.64%
2024/09/05	1.3	138.39	0	0.00	137.00	1.3	1,747	0.07%
2024/09/04	1.4	136.96	0	0.00	139.00	1.4	1,796	0.08%
2024/09/02	25	143.00	0	0.00	143.50	25	1,798	1.39%
2024/08/29	2	143.00	0	0.00	142.50	2	1,816	0.11%
2024/08/28	0.1	144.50	0	0.00	144.00	0.1	1,835	0.00%
2024/08/27	5	144.50	0	0.00	144.50	5	1,850	0.27%
2024/08/26	0	0.00	2	150.50	150.50	-2	1,856	-0.11%
2024/08/23	4.2	147.66	0	0.00	148.00	4.2	1,893	0.22%
2024/08/20	0.1	151.50	6.1	150.92	151.50	-6	2,012	-0.30%
2024/08/19	0	149.81	1	149.00	149.00	-1	2,009	-0.05%
2024/08/16	3.1	148.68	0	0.00	150.50	3.1	2,021	0.15%
2024/08/15	0.1	150.50	0.1	150.00	148.50	0	2,021	0.00%
2024/08/14	0.6	150.58	2	151.50	152.00	-1.4	2,021	-0.07%
2024/08/13	0	151.50	0.1	151.00	152.00	-0.1	2,032	0.00%
2024/08/12	1.1	151.00	11	151.68	153.00	-9.9	2,066	-0.48%
2024/08/09	0	150.00	13.1	150.99	151.00	-13.1	2,062	-0.63%
2024/08/08	0.1	146.05	0	0.00	146.00	0.1	2,050	0.01%
2024/08/07	1.2	144.52	0.3	147.00	149.00	0.9	2,055	0.04%
2024/08/06	2.5	142.20	1	144.00	142.50	1.5	2,052	0.07%
2024/08/05	12.4	143.00	1	142.00	140.00	11.4	2,043	0.56%
2024/08/02	0.3	151.82	10.6	152.94	152.00	-10.4	2,037	-0.51%
2024/07/31	0.1	155.42	4.4	154.60	154.50	-4.3	2,024	-0.21%
2024/07/30	0	149.50	0	0.00	153.00	0	1,994	0.00%
2024/07/29	0	0.00	0.4	152.57	151.50	-0.4	1,987	-0.02%
2024/07/23	0	0.00	0.4	151.00	153.00	-0.4	1,978	-0.02%
2024/07/22	7.3	149.82	1	148.50	152.00	6.3	1,982	0.32%
2024/07/19	0.1	150.25	0	0.00	151.50	0.1	1,960	0.01%
2024/07/18	0	0.00	1.3	153.50	153.50	-1.3	1,930	-0.07%
2024/07/17	0.1	152.50	1.2	152.98	153.00	-1.1	1,905	-0.06%
2024/07/16	2	153.00	8.1	153.81	153.00	-6.1	1,876	-0.33%
2024/07/15	1	152.50	4.2	152.76	153.00	-3.2	1,874	-0.17%
2024/07/12	1	150.00	4.6	150.26	149.50	-3.6	1,854	-0.19%
2024/07/11	0.1	147.00	2.4	147.66	149.00	-2.4	1,830	-0.13%
2024/07/10	0.3	148.00	0	0.00	147.00	0.3	1,838	0.01%
2024/07/09	3.2	146.04	0	0.00	147.50	3.2	1,828	0.18%
2024/07/08	1.3	147.73	4	147.63	147.50	-2.7	1,819	-0.15%
2024/07/05	0	0.00	1	147.50	149.00	-1	1,819	-0.05%
2024/07/04	5.2	149.05	0.1	149.00	147.00	5.1	1,835	0.28%
2024/07/03	5.3	147.43	0	0.00	147.00	5.3	1,817	0.29%
2024/07/02	1.6	147.86	0	0.00	147.50	1.6	1,796	0.09%
2024/07/01	3	150.50	0	151.50	149.00	3	1,790	0.17%
2024/06/28	0.2	149.00	0	0.00	149.50	0.2	1,773	0.01%
2024/06/27	0.7	148.38	1	147.50	147.00	-0.3	1,759	-0.02%
2024/06/26	5	150.15	0	153.00	148.50	5	1,716	0.29%
2024/06/25	10.2	149.94	0	0.00	149.00	10.2	1,654	0.62%
2024/06/24	10.1	155.91	1	156.01	153.50	9.1	1,595	0.57%
2024/06/21	3.2	158.70	2.9	162.19	158.50	0.4	1,503	0.03%
2024/06/20	1	161.97	0	0.00	163.00	1	1,419	0.07%
2024/06/19	0.1	160.50	1.1	162.88	163.50	-1	1,386	-0.07%
2024/06/18	2.2	161.96	0.1	162.80	162.50	2.1	1,350	0.15%
2024/06/17	3	161.00	8.6	159.58	162.00	-5.6	1,335	-0.42%
2024/06/14	0.1	156.58	0	156.00	156.00	0.1	1,318	0.01%
2024/06/13	2	158.25	1.7	157.67	157.00	0.3	1,313	0.02%
2024/06/12	0	0.00	13.5	155.73	156.50	-13.5	1,301	-1.04%
2024/06/11	0	0.00	7	153.00	153.50	-7	1,288	-0.54%
2024/06/07	0.1	149.51	3	151.00	149.00	-2.9	1,266	-0.23%
2024/06/06	0	149.50	0	0.00	148.50	0	1,287	0.00%
2024/06/05	2.3	149.47	1.9	149.19	150.00	0.4	1,344	0.03%
2024/06/04	0.3	149.92	0	0.00	150.50	0.3	1,533	0.02%
2024/06/03	0	0.00	1.6	150.14	151.00	-1.6	1,527	-0.10%
2024/05/31	2.2	148.80	21	148.05	148.50	-18.8	1,513	-1.24%
2024/05/30	16.6	151.35	12	149.92	149.50	4.6	1,506	0.30%
2024/05/29	5	152.90	9.2	154.10	155.00	-4.2	1,492	-0.28%
2024/05/28	4.2	150.40	32.5	151.60	154.50	-28.3	1,436	-1.97%
2024/05/27	0	141.00	0	0.00	140.50	0	1,330	0.00%
2024/05/23	4	140.76	0	0.00	141.50	4	1,360	0.30%
2024/05/22	3	142.01	0	0.00	143.50	3	1,348	0.22%
2024/05/21	20.1	142.00	0	0.00	142.00	20.1	1,342	1.49%
2024/05/20	0.2	142.50	0	0.00	142.50	0.2	1,334	0.01%
2024/05/17	0.6	141.82	4.1	140.06	141.50	-3.6	1,334	-0.27%
2024/05/16	6	142.32	11	143.05	141.50	-5	1,321	-0.38%
2024/05/15	2.1	143.52	0	0.00	144.00	2.1	1,315	0.16%
2024/05/14	13.3	144.54	0	144.50	144.50	13.2	1,369	0.97%
2024/05/13	1.1	144.47	0	0.00	145.50	1.1	1,369	0.08%
2024/05/10	0	145.00	1.6	145.11	145.00	-1.6	1,358	-0.12%
2024/05/09	1.3	145.52	0	0.00	145.00	1.3	1,348	0.09%
2024/05/08	4.4	146.69	2	149.00	148.00	2.4	1,344	0.18%
2024/05/07	0.2	148.87	2.9	149.19	148.50	-2.7	1,319	-0.21%
2024/05/06	0	0.00	4	149.00	149.00	-4	1,316	-0.30%
2024/05/03	1.1	148.50	3	149.00	147.50	-2	1,307	-0.15%
2024/05/02	21	148.98	7	148.86	148.50	14	1,302	1.08%
2024/04/30	0	148.00	3	148.83	148.00	-3	1,299	-0.23%
2024/04/29	1.1	147.44	6	148.50	149.00	-4.9	1,305	-0.38%
2024/04/26	7.2	146.64	1.1	147.93	146.00	6.1	1,297	0.47%
2024/04/25	0	147.50	1	147.50	148.00	-1	1,290	-0.07%
2024/04/24	2	148.00	0.2	148.00	148.50	1.8	1,294	0.14%
2024/04/23	0.2	147.02	1	147.50	147.50	-0.8	1,307	-0.06%
2024/04/22	0	146.00	0	0.00	147.00	0	1,313	0.00%
2024/04/19	1.3	143.56	4	145.13	146.00	-2.7	1,306	-0.21%
2024/04/18	1.1	146.97	0	0.00	148.00	1.1	1,288	0.08%
2024/04/17	1.1	146.50	1	147.00	146.00	0.1	1,294	0.01%
2024/04/16	6.3	145.26	1	145.50	145.00	5.3	1,332	0.40%
2024/04/15	0	149.56	0	0.00	149.00	0	1,310	0.00%
2024/04/12	2.1	150.26	1.1	149.20	150.00	1	1,306	0.07%
2024/04/11	1	149.52	1	149.50	149.50	0	1,295	0.00%
2024/04/10	0.3	148.94	0	149.00	149.50	0.3	1,289	0.02%
2024/04/09	4.1	147.12	0	148.50	147.00	4.1	1,274	0.32%
2024/04/08	2.2	146.48	1.2	146.08	146.50	1	1,272	0.08%
2024/04/03	2.3	146.52	1	147.00	146.50	1.3	1,269	0.10%
2024/04/02	2	148.25	0	0.00	148.00	2	1,260	0.16%
2024/04/01	0.4	147.71	1.1	147.50	147.50	-0.7	1,253	-0.06%
2024/03/29	0.1	145.54	2	146.00	146.50	-1.9	1,246	-0.15%
2024/03/28	3.3	146.04	1	147.50	144.50	2.3	1,237	0.19%
2024/03/27	8.5	144.91	0	0.00	144.50	8.5	1,225	0.69%
2024/03/26	0.4	146.02	0	0.00	145.50	0.4	1,206	0.03%
2024/03/25	2.8	145.45	2.1	145.02	145.00	0.7	1,202	0.06%
2024/03/22	5.2	146.35	11.2	145.98	146.50	-6	1,182	-0.51%
2024/03/21	1.1	149.06	1	149.50	149.50	0.1	1,165	0.01%
2024/03/20	8.2	148.55	3	148.83	147.50	5.2	1,163	0.44%
2024/03/19	3.1	148.02	5	147.90	147.50	-1.9	1,153	-0.17%
2024/03/18	2.5	148.40	1.9	149.26	148.50	0.6	1,139	0.05%
2024/03/15	16.7	148.52	1.6	149.64	149.50	15.1	1,127	1.34%
2024/03/14	12.2	150.06	0	0.00	150.50	12.2	1,119	1.09%
2024/03/13	5.6	149.37	4	149.41	151.00	1.6	1,095	0.15%
2024/03/12	2.7	149.44	4	148.97	152.50	-1.3	1,059	-0.12%
2024/03/11	10.6	145.22	12.4	143.19	145.50	-1.8	1,021	-0.17%
2024/03/08	109.7	148.16	20.5	148.07	148.00	89.2	958	9.31%	大買/
2024/03/07	1	164.05	0	164.50	163.50	0.9	765	0.12%
2024/03/06	1.1	164.06	1	164.50	165.00	0.1	764	0.01%
2024/03/05	6.9	163.48	1	163.50	164.00	5.9	769	0.76%
2024/03/04	4.4	163.96	2.2	164.32	164.50	2.2	762	0.28%
2024/03/01	3.2	165.03	2	166.25	165.50	1.2	755	0.15%
2024/02/29	11.7	164.47	1.1	164.03	165.50	10.7	770	1.38%
2024/02/27	3	165.05	1.6	165.19	163.50	1.4	764	0.19%
2024/02/26	3.4	165.14	2.3	164.98	165.00	1.1	748	0.14%
2024/02/23	6.3	169.36	0.1	170.00	169.50	6.2	714	0.87%
2024/02/22	1.6	169.84	0.1	169.50	170.00	1.5	716	0.20%
2024/02/21	0.3	169.50	0	170.50	170.00	0.2	712	0.03%
2024/02/20	3.1	168.54	4	168.50	169.00	-0.9	712	-0.13%
2024/02/19	1.2	169.20	0.7	167.50	169.50	0.5	704	0.07%
2024/02/16	12.4	164.76	1.3	166.62	166.00	11.2	698	1.60%
2024/02/15	11.7	165.57	8.3	165.33	166.50	3.4	675	0.51%
2024/02/05	4.3	174.92	3.8	174.74	175.50	0.5	615	0.09%
2024/02/02	1	176.00	0	0.00	176.00	1	612	0.16%
2024/02/01	0.1	175.95	2	175.25	175.00	-1.9	614	-0.30%
2024/01/31	1.1	174.53	0.1	175.50	174.50	1	612	0.16%
2024/01/30	1.9	176.33	1	175.50	175.50	0.9	606	0.15%
2024/01/29	0.4	178.13	2.1	178.02	177.50	-1.7	610	-0.28%
2024/01/26	1.1	176.56	0	0.00	177.00	1.1	610	0.18%
2024/01/25	2.2	176.07	0	0.00	176.50	2.2	611	0.36%
2024/01/24	10	176.15	0	0.00	176.50	10	608	1.65%
2024/01/23	8.7	176.56	0.1	176.00	175.00	8.6	607	1.42%
2024/01/22	19.4	177.63	2.3	177.07	176.50	17.1	599	2.85%
2024/01/19	0.1	177.84	0.1	177.50	178.00	0	592	0.00%
2024/01/18	1.4	175.63	1.7	176.21	176.00	-0.3	592	-0.06%
2024/01/17	6.3	176.43	2	176.25	176.00	4.3	585	0.73%
2024/01/16	1.4	177.45	0.6	179.50	178.00	0.8	568	0.14%
2024/01/15	5.1	180.30	0	0.00	179.00	5.1	558	0.91%
2024/01/12	7.1	179.51	1.1	179.59	180.00	6	558	1.08%
2024/01/11	1.2	179.64	0.1	180.50	179.00	1.1	551	0.20%
2024/01/10	10.4	179.83	4.1	180.75	180.50	6.4	539	1.18%
2024/01/09	1	185.50	0	0.00	185.00	1	497	0.20%
2024/01/08	0.9	188.08	1.1	188.41	187.50	-0.2	495	-0.05%
2024/01/05	0.3	186.66	0	187.00	186.50	0.3	497	0.07%
2024/01/04	1.3	187.10	1.1	186.55	186.00	0.3	501	0.06%
2024/01/03	4.5	186.66	1	186.50	187.00	3.5	501	0.69%
2024/01/02	0	0.00	4.4	186.08	188.50	-4.4	487	-0.89%
2023/12/29	0.3	185.50	0	0.00	186.00	0.3	479	0.06%
2023/12/28	0.2	185.50	0.2	185.00	185.00	0	480	0.00%
2023/12/27	0.2	184.98	1	185.00	185.50	-0.8	480	-0.16%
2023/12/26	0	184.00	3	184.66	184.50	-2.9	485	-0.61%
2023/12/25	0.2	183.54	0	0.00	183.00	0.2	494	0.05%
2023/12/22	7.6	183.32	1	183.00	182.50	6.6	496	1.34%
2023/12/21	7.4	183.25	0.1	184.00	183.50	7.3	494	1.47%
2023/12/20	0.6	185.03	0	0.00	184.00	0.6	492	0.12%
2023/12/19	5	184.91	1	185.00	185.00	4	491	0.82%
2023/12/18	6.3	186.77	1	186.00	186.00	5.3	498	1.05%
2023/12/15	0.1	186.67	0.2	187.50	186.50	-0.1	501	-0.03%
2023/12/14	1	184.03	0	185.50	184.50	1	496	0.20%
2023/12/13	1.1	183.59	0	0.00	184.00	1.1	489	0.23%
2023/12/12	1.5	184.08	0.2	185.00	184.00	1.3	486	0.27%
2023/12/11	0.2	185.78	0	186.00	184.50	0.1	489	0.03%
2023/12/08	0	187.19	0	0.00	186.50	0	480	0.01%
2023/12/07	0.1	187.79	0	0.00	187.00	0.1	476	0.02%
2023/12/06	0.1	188.00	0	0.00	187.00	0.1	483	0.02%
2023/12/05	0.7	187.90	0	0.00	187.00	0.7	485	0.14%
2023/12/04	0.1	189.50	0	0.00	189.00	0.1	482	0.01%
2023/12/01	0.1	189.00	0	0.00	189.00	0.1	483	0.03%
2023/11/30	0.2	187.93	2.2	188.17	189.50	-2.1	481	-0.43%
2023/11/29	0	186.08	0	0.00	185.50	0	475	0.01%
2023/11/28	0.9	186.86	20	186.13	186.00	-19.1	476	-4.01%
2023/11/27	30.1	188.75	10.4	186.64	186.50	19.7	475	4.15%
2023/11/24	0	185.36	0	185.50	185.00	0	458	0.00%
2023/11/22	0	185.00	0	185.00	184.50	0	465	0.00%
2023/11/21	0.9	185.00	1	184.50	184.50	-0.1	474	-0.02%
2023/11/20	3	183.68	0	0.00	184.00	3	480	0.63%
2023/11/17	10	184.50	0.1	185.65	184.50	9.9	480	2.06%
2023/11/16	0.1	185.00	1	184.50	185.00	-0.9	481	-0.18%
2023/11/15	20	185.50	4.1	184.74	185.50	15.9	486	3.27%
2023/11/14	0	182.79	1.2	183.83	184.00	-1.2	488	-0.24%
2023/11/13	3.6	181.88	0	0.00	181.50	3.6	493	0.74%
2023/11/10	5.2	184.52	1	184.50	183.50	4.2	499	0.84%
2023/11/09	0.7	185.29	0.1	186.00	186.00	0.6	503	0.12%
2023/11/08	1.3	184.61	0	0.00	185.00	1.3	536	0.24%
2023/11/07	0	0.00	0.5	185.00	184.50	-0.5	542	-0.10%
2023/11/06	0.1	185.00	0.2	185.03	186.00	-0.1	550	-0.01%
2023/11/03	4.3	182.77	0.1	183.00	182.00	4.2	548	0.77%
2023/11/02	0	0.00	0	182.00	182.00	0	555	0.00%
2023/11/01	0.2	180.03	0	0.00	180.50	0.2	564	0.03%
2023/10/31	1.1	179.10	0	0.00	179.00	1.1	579	0.18%
2023/10/30	2.1	179.77	0	0.00	180.50	2.1	592	0.35%
2023/10/27	0	180.29	10	179.50	180.00	-10	600	-1.66%
2023/10/26	3.7	179.06	0	0.00	178.50	3.7	620	0.59%
2023/10/25	0	181.50	10	181.00	180.50	-10	620	-1.61%
2023/10/24	0.2	180.43	0	0.00	180.00	0.2	631	0.03%
2023/10/23	1.1	180.07	0	0.00	180.00	1.1	656	0.17%
2023/10/20	0.6	181.46	1	180.00	180.50	-0.4	701	-0.06%
2023/10/19	0.1	182.88	0	0.00	182.50	0.1	725	0.02%
2023/10/18	5.4	182.54	0.1	183.00	182.50	5.3	735	0.72%
2023/10/17	0.2	184.61	0	185.25	183.50	0.2	755	0.02%
2023/10/16	1.7	185.03	5	184.00	184.50	-3.3	767	-0.43%
2023/10/13	10.7	186.20	0.2	186.38	186.00	10.4	779	1.34%
2023/10/12	0	183.50	0.2	183.50	185.00	-0.1	789	-0.02%
2023/10/11	0.2	182.03	0.9	182.29	182.50	-0.7	798	-0.08%
2023/10/06	0	181.52	0	181.00	181.00	0	813	0.00%
2023/10/05	0.5	181.00	0	0.00	180.00	0.5	822	0.06%
2023/10/04	0	180.02	0.5	180.00	179.50	-0.5	832	-0.06%
2023/10/03	0.1	183.00	0	182.00	181.00	0.1	837	0.01%
2023/10/02	0	183.25	0	0.00	182.50	0	841	0.00%
2023/09/28	0.1	183.42	3	183.17	183.50	-2.9	846	-0.34%
2023/09/27	1.1	180.98	0	0.00	181.00	1.1	859	0.13%
2023/09/26	1.1	180.07	10	180.50	180.00	-9	877	-1.02%
2023/09/25	10.5	181.00	1	181.00	181.50	9.5	892	1.07%
2023/09/22	0.2	179.13	0	0.00	179.50	0.2	893	0.02%
2023/09/21	12.2	178.05	0	179.00	178.00	12.2	891	1.37%
2023/09/20	2.1	180.77	0	0.00	180.50	2.1	889	0.23%
2023/09/18	0.5	181.98	1	181.50	181.00	-0.5	894	-0.05%
2023/09/15	0.1	181.95	8	182.38	182.00	-7.9	903	-0.88%
2023/09/14	0	180.50	1	179.59	182.50	-1	903	-0.11%
2023/09/13	1	179.01	6	179.42	179.50	-5	907	-0.55%
2023/09/12	3.1	176.34	0.6	177.14	177.50	2.5	918	0.28%
2023/09/11	6.3	176.14	0	0.00	176.00	6.3	924	0.68%
2023/09/08	0	178.39	0	178.00	178.50	0	925	0.00%
2023/09/07	1.3	179.13	4	178.50	179.00	-2.7	927	-0.29%
2023/09/06	11.1	182.00	6	181.50	181.50	5.1	928	0.54%
2023/09/05	32.6	182.66	0	0.00	182.00	32.6	927	3.51%
2023/09/04	13.1	183.04	12.1	183.25	183.00	1	926	0.11%
2023/09/01	0.1	179.65	0.1	180.00	179.00	0.1	923	0.01%
2023/08/31	2.1	178.33	0	0.00	178.00	2.1	928	0.23%
2023/08/30	2.4	177.45	10	177.50	178.00	-7.6	928	-0.82%
2023/08/29	7.2	178.60	0	180.00	178.50	7.2	924	0.78%
2023/08/28	5.5	177.48	0.1	178.63	176.50	5.5	919	0.59%
2023/08/25	1.3	177.60	0	0.00	176.00	1.3	920	0.14%
2023/08/24	0	174.50	0	0.00	177.00	0	913	0.00%
2023/08/23	1.1	173.58	0	0.00	173.50	1.1	910	0.12%
2023/08/22	1	173.51	0	0.00	173.50	1	913	0.11%
2023/08/21	1.2	173.00	2	172.50	173.00	-0.8	911	-0.09%
2023/08/18	3.1	174.22	4	174.00	174.00	-0.9	912	-0.10%
2023/08/17	6.3	175.79	0.1	177.63	177.00	6.2	911	0.68%
2023/08/16	3.6	170.74	7	172.00	172.50	-3.4	910	-0.38%
2023/08/15	7.5	175.18	2	175.00	174.00	5.5	903	0.61%
2023/08/14	2.3	175.65	5	176.00	176.00	-2.7	911	-0.30%
2023/08/11	0.2	183.13	0	0.00	182.00	0.2	887	0.02%
2023/08/10	1.3	182.76	0.1	183.50	182.50	1.2	884	0.14%
2023/08/09	1.5	184.54	0	0.00	184.00	1.5	891	0.17%
2023/08/08	0.5	185.24	0	0.00	184.50	0.5	891	0.06%
2023/08/07	2.3	183.47	0	0.00	185.00	2.3	905	0.26%
2023/08/04	4.8	188.39	0	0.00	187.50	4.8	916	0.52%
2023/08/02	4.2	190.53	0	0.00	191.00	4.2	920	0.46%
2023/08/01	1.2	190.98	7	190.50	192.00	-5.8	915	-0.64%
2023/07/31	12.5	190.83	24.1	189.74	189.50	-11.6	927	-1.25%
2023/07/28	0.2	194.73	11	193.77	193.50	-10.8	910	-1.19%
2023/07/27	1.4	195.54	0	0.00	194.50	1.4	910	0.16%
2023/07/26	14.9	196.61	4.5	198.06	196.50	10.3	909	1.14%
2023/07/25	13.2	190.52	0.1	194.50	194.50	13.1	889	1.47%
2023/07/24	10.6	214.33	21	212.79	212.50	-10.4	848	-1.22%
2023/07/21	2.2	216.81	10	216.00	216.00	-7.8	832	-0.93%
2023/07/20	17	217.12	0	0.00	218.50	17	832	2.04%
2023/07/19	0.1	217.68	7	216.00	215.50	-6.9	818	-0.84%
2023/07/18	7	218.06	17.2	217.05	217.00	-10.2	815	-1.25%
2023/07/17	0	219.17	1	218.50	218.50	-1	807	-0.12%
2023/07/14	0	0.00	0.3	215.00	215.00	-0.3	804	-0.03%
2023/07/13	10	213.00	1.6	212.72	212.50	8.4	793	1.06%
2023/07/12	11	210.50	0	210.00	210.50	11	784	1.40%
2023/07/11	1	208.50	6	207.50	209.00	-5	798	-0.63%
2023/07/10	17	207.32	1	207.51	207.00	16	792	2.02%
2023/07/07	7.2	204.30	0.4	205.25	204.50	6.8	799	0.85%
2023/07/06	2.2	207.70	7	205.50	205.00	-4.8	827	-0.58%
2023/07/05	2.1	208.67	0	0.00	210.00	2.1	822	0.26%
2023/07/04	10.1	205.52	1	206.50	206.50	9.1	801	1.13%
2023/07/03	1	202.00	1.1	202.27	203.00	-0.1	787	-0.01%
2023/06/30	0	0.00	0.1	198.50	198.50	-0.1	789	-0.01%
2023/06/29	0.1	199.50	0.1	199.00	198.00	0	793	0.00%
2023/06/28	8	198.50	1	195.00	198.50	7	806	0.87%
2023/06/27	0.1	193.50	0	0.00	194.50	0.1	801	0.01%
2023/06/26	1.4	195.24	0.5	195.00	194.00	0.9	804	0.11%
2023/06/21	1.5	197.70	0.1	197.50	197.50	1.4	802	0.18%
2023/06/20	1.1	199.45	5	200.00	199.00	-3.9	793	-0.49%
2023/06/19	5.1	201.47	1.8	200.64	200.50	3.3	799	0.41%
2023/06/16	1.4	198.14	0.3	199.50	197.50	1.1	794	0.14%
2023/06/15	1	199.50	0	199.50	199.50	1	790	0.13%
2023/06/14	0.3	199.48	0	0.00	200.00	0.3	795	0.04%
2023/06/13	0.2	198.34	1	198.00	198.00	-0.8	812	-0.10%
2023/06/12	0	198.89	0	0.00	198.50	0	818	0.01%
2023/06/09	0.3	198.93	0	0.00	199.00	0.3	839	0.03%
2023/06/08	1.8	198.10	0	0.00	198.00	1.8	859	0.21%
2023/06/07	2	200.00	0.1	200.50	200.50	1.9	886	0.22%
2023/06/06	1	197.01	1	199.00	199.00	0	892	0.00%
2023/06/05	1	195.00	0	0.00	197.00	1	895	0.11%
2023/06/01	0	195.50	0	0.00	195.00	0	933	0.00%
2023/05/31	0	195.50	0	0.00	195.00	0	949	0.00%
2023/05/30	0.1	194.63	0	0.00	194.50	0.1	963	0.01%
2023/05/29	1.1	195.57	0.1	197.50	195.50	1	977	0.10%
2023/05/26	0	196.00	0	197.00	197.00	0	976	0.00%
2023/05/25	1	195.03	1	195.50	195.00	0	976	0.00%
2023/05/24	0.1	196.11	0.9	196.00	196.00	-0.8	987	-0.08%
2023/05/23	0.3	197.46	0	0.00	197.00	0.3	988	0.03%
2023/05/22	0.1	193.00	1	195.00	196.50	-1	987	-0.10%
2023/05/19	0.4	193.50	0.1	193.00	193.50	0.3	982	0.03%
2023/05/18	0	192.00	1	194.50	194.50	-1	983	-0.10%
2023/05/17	0	192.00	0	0.00	192.00	0	979	0.00%
2023/05/16	1	189.01	3	190.17	190.00	-2	972	-0.20%
2023/05/15	0.4	188.96	2	187.50	188.50	-1.6	977	-0.16%
2023/05/12	0.1	190.50	1.2	190.83	191.50	-1.2	966	-0.12%
2023/05/11	0.5	190.23	0.3	192.00	191.00	0.2	969	0.02%
2023/05/10	1.2	192.42	10.9	191.34	191.00	-9.7	956	-1.01%
2023/05/09	0	0.00	1	194.50	195.50	-1	940	-0.11%
2023/05/08	0.1	191.50	0	192.00	192.50	0.1	930	0.01%
2023/05/05	0.1	190.75	80.2	190.21	190.00	-80.1	923	-8.67%
2023/05/04	0	0.00	4	187.25	188.00	-4	914	-0.44%
2023/05/03	1	186.00	2	187.00	186.50	-1	939	-0.11%
2023/05/02	0	187.50	3	187.01	187.50	-3	951	-0.31%
2023/04/28	5	184.10	1	184.50	184.50	4	958	0.42%
2023/04/27	2.2	182.12	0	0.00	182.00	2.2	961	0.23%
2023/04/26	2.3	181.38	1.1	182.96	183.00	1.2	968	0.12%
2023/04/25	3	182.67	3.6	183.06	182.00	-0.6	970	-0.06%
2023/04/24	8.6	183.27	0	0.00	184.00	8.6	997	0.86%
2023/04/21	3.1	184.67	0	0.00	182.50	3.1	1,031	0.30%
2023/04/20	6.2	186.26	2	186.25	186.00	4.2	1,027	0.41%
2023/04/19	9.5	187.24	1	187.52	186.50	8.5	1,027	0.82%
2023/04/18	1.1	185.00	1	185.50	185.00	0.1	1,018	0.01%
2023/04/17	0.5	184.80	0	0.00	185.00	0.5	1,029	0.05%
2023/04/14	0.5	184.64	0	0.00	184.50	0.5	1,032	0.05%
2023/04/13	1.2	184.13	3	185.33	184.50	-1.8	1,013	-0.18%
2023/04/12	2.1	184.54	3	185.67	184.50	-0.9	1,011	-0.09%
2023/04/11	3.1	183.64	1.1	183.07	185.00	2	1,004	0.20%
2023/04/10	1.3	177.71	2	178.00	178.50	-0.7	976	-0.07%
2023/04/07	0.3	179.00	0	0.00	179.00	0.3	975	0.03%
2023/04/06	1.3	178.79	0	180.00	178.50	1.3	975	0.13%
2023/03/31	0	179.00	0.1	180.00	179.50	0	969	0.00%
2023/03/30	0.1	179.25	0	0.00	178.50	0.1	950	0.01%
2023/03/29	1.3	178.21	1.1	179.45	179.00	0.2	948	0.02%
2023/03/28	1	176.00	3.1	176.53	177.00	-2.1	947	-0.22%
2023/03/27	1.3	175.78	0	0.00	177.00	1.3	946	0.14%
2023/03/24	1	176.02	0.2	177.50	176.00	0.8	951	0.09%
2023/03/23	0.5	177.20	0	0.00	177.50	0.5	955	0.06%
2023/03/22	50	176.20	1.6	177.00	176.50	48.4	953	5.08%
2023/03/21	3.1	174.05	2	175.00	174.50	1.1	946	0.12%
2023/03/20	4	171.63	1	173.00	173.50	3	942	0.32%
2023/03/17	10.1	174.00	0	0.00	172.50	10.1	936	1.08%
2023/03/16	5	173.42	1.3	174.73	172.00	3.7	932	0.39%
2023/03/15	15.1	177.49	6	177.00	176.00	9.1	916	0.99%
2023/03/14	0.5	177.61	12.3	175.54	175.50	-11.9	912	-1.30%
2023/03/13	14.2	177.42	2	177.50	179.50	12.2	893	1.37%
2023/03/10	29.9	180.86	17	179.74	179.00	12.9	878	1.47%
2023/03/09	7.3	179.37	22	179.82	180.00	-14.7	868	-1.70%
2023/03/08	4.1	180.27	0	0.00	180.00	4.1	900	0.46%
2023/03/07	16.1	180.67	9	181.17	182.00	7.1	899	0.79%
2023/03/06	3	177.67	0.1	179.00	178.50	2.9	878	0.33%
2023/03/03	1.3	174.84	6	175.33	175.50	-4.7	866	-0.54%
2023/03/02	12	175.92	6.1	175.51	175.50	5.9	854	0.69%
2023/03/01	9.6	172.93	16.2	173.47	173.50	-6.6	840	-0.78%
2023/02/24	0	169.50	1	169.50	170.00	-1	826	-0.12%
2023/02/23	0	0.00	0.1	170.75	170.00	-0.1	821	-0.01%
2023/02/22	6.5	167.82	0	0.00	169.00	6.5	821	0.80%
2023/02/21	5	169.01	0	0.00	170.00	5	813	0.62%
2023/02/20	0.1	170.50	0	171.00	170.50	0.1	819	0.01%
2023/02/17	6	169.75	0	0.00	169.50	6	823	0.73%
2023/02/16	4.2	169.53	0	0.00	169.50	4.2	846	0.50%
2023/02/15	4.3	168.95	0	0.00	169.00	4.3	847	0.51%
2023/02/14	2.1	170.03	1	170.50	170.50	1.1	840	0.12%
2023/02/13	2.4	170.22	0	172.00	170.50	2.4	845	0.28%
2023/02/10	4.1	171.02	0	0.00	171.50	4.1	852	0.48%
2023/02/09	0.1	173.17	1.4	173.29	172.00	-1.3	854	-0.15%
2023/02/08	3	172.17	10.1	172.51	173.50	-7.1	852	-0.83%
2023/02/07	8	171.13	0.1	172.00	171.00	7.9	845	0.94%
2023/02/06	0.1	171.55	0.1	171.50	171.50	0	843	0.01%
2023/02/03	4.2	171.49	8	170.75	170.50	-3.8	847	-0.45%
2023/02/02	4	172.00	10	171.50	171.50	-6	853	-0.70%
2023/02/01	8	171.62	5.6	171.53	172.50	2.4	866	0.28%
2023/01/31	0.1	167.39	0.5	167.00	166.50	-0.4	850	-0.04%
2023/01/30	0.2	164.73	24.9	165.04	165.00	-24.7	840	-2.94%
2023/01/17	0	163.50	0	0.00	163.00	0	833	0.00%
2023/01/16	0.6	162.92	14	162.39	163.00	-13.4	834	-1.60%
2023/01/13	0.1	164.10	10.1	163.05	162.00	-9.9	837	-1.18%
2023/01/12	8.3	166.80	10.1	168.44	165.00	-1.9	865	-0.22%
2023/01/11	12.1	165.77	12.5	164.08	164.50	-0.5	835	-0.06%
2023/01/10	0	161.50	0	0.00	160.50	0	802	0.00%
2023/01/09	1.1	160.55	0.1	161.50	161.00	1.1	808	0.13%
2023/01/06	1.1	159.55	0.4	160.50	159.50	0.7	811	0.09%
2023/01/05	0	0.00	55.1	159.18	160.50	-55.1	835	-6.59%
2023/01/04	0.2	156.50	9.4	159.61	160.00	-9.2	841	-1.09%
2023/01/03	0.1	155.69	0	0.00	156.00	0.1	841	0.01%
2022/12/30	1.1	154.95	0.1	155.00	155.50	1.1	843	0.12%
2022/12/29	1.1	152.96	0	0.00	153.00	1.1	843	0.13%
2022/12/28	1.4	154.17	0	0.00	153.00	1.4	849	0.16%
2022/12/27	0	0.00	1.3	156.50	155.50	-1.3	855	-0.16%
2022/12/26	1.1	155.56	0	0.00	154.50	1.1	864	0.13%
2022/12/23	0	156.25	0	0.00	156.50	0	884	0.00%
2022/12/22	1	156.00	6	156.50	156.50	-5	892	-0.56%
2022/12/21	6.1	156.90	0	0.00	155.00	6.1	917	0.67%
2022/12/20	0	154.38	0	0.00	153.00	0	935	0.00%
2022/12/19	0.3	159.00	1	156.50	158.00	-0.7	947	-0.07%
2022/12/16	1.5	158.31	0	0.00	158.00	1.5	949	0.15%
2022/12/15	0.1	161.00	40	160.89	161.00	-40	942	-4.24%
2022/12/14	5.1	158.51	0	0.00	158.50	5.1	938	0.54%
2022/12/13	2.6	157.35	0.1	158.00	157.50	2.6	942	0.27%
2022/12/12	1.3	157.20	0	0.00	157.50	1.3	946	0.13%
2022/12/09	0	159.50	0	0.00	159.00	0	947	0.00%
2022/12/08	10.1	158.99	0	0.00	159.00	10.1	953	1.06%
2022/12/07	0	157.00	0.1	157.00	157.50	-0.1	952	-0.01%
2022/12/06	1.1	160.88	0	0.00	158.00	1.1	953	0.11%
2022/12/05	1.4	161.26	3	160.50	160.00	-1.6	953	-0.17%
2022/12/02	0	0.00	0.5	161.73	161.50	-0.5	953	-0.06%
2022/12/01	24.1	159.08	17.1	159.37	159.50	7	962	0.73%
2022/11/30	14.1	158.24	7.5	159.76	160.00	6.7	947	0.70%
2022/11/29	6.3	153.94	4.1	153.01	154.00	2.2	913	0.24%
2022/11/28	0.7	152.50	5	152.50	153.00	-4.3	939	-0.46%
2022/11/25	1.1	153.00	0	0.00	152.50	1.1	969	0.12%
2022/11/24	0	152.86	13	152.50	152.50	-13	1,101	-1.18%
2022/11/23	3	152.17	5	151.80	151.50	-2	1,098	-0.18%
2022/11/22	0	0.00	2	149.50	150.00	-2	1,101	-0.18%
2022/11/21	0.3	148.34	2	149.00	148.00	-1.7	1,108	-0.15%
2022/11/18	5.2	148.83	0	0.00	148.50	5.2	1,129	0.46%
2022/11/17	0.3	147.60	0	0.00	148.50	0.3	1,157	0.03%
2022/11/16	14.1	148.11	0	0.00	147.50	14.1	1,172	1.20%
2022/11/15	1.3	150.74	0	0.00	151.50	1.3	1,178	0.11%
2022/11/14	0.1	152.02	0.4	151.75	151.50	-0.3	1,181	-0.02%
2022/11/11	0	146.50	0.1	146.00	146.00	-0.1	1,156	-0.01%
2022/11/09	1.1	143.95	0	0.00	143.50	1.1	1,166	0.09%
2022/11/08	40.2	145.13	1.1	145.86	144.50	39.1	1,162	3.37%
2022/11/07	5.2	142.02	0.1	144.00	143.00	5.1	1,158	0.44%
2022/11/04	1	138.00	0	0.00	140.00	1	1,165	0.09%
2022/11/03	0	0.00	1.5	137.67	138.50	-1.5	1,160	-0.13%
2022/11/02	1.3	137.56	3	137.50	137.00	-1.7	1,164	-0.14%
2022/11/01	3.2	137.36	0.1	138.75	137.50	3.1	1,167	0.26%
2022/10/31	0	0.00	10.5	133.53	136.50	-10.5	1,168	-0.90%
2022/10/28	10.1	137.74	0.2	135.00	133.00	9.9	1,163	0.85%
2022/10/27	1.1	130.95	0.1	132.00	132.00	1	1,148	0.09%
2022/10/25	2.3	125.31	4	125.50	126.00	-1.7	1,138	-0.15%
2022/10/24	4.2	128.03	16	128.00	128.00	-11.8	1,142	-1.03%
2022/10/21	16.2	130.91	4.1	126.75	129.00	12.1	1,146	1.05%
2022/10/20	2.3	127.43	20	126.75	127.50	-17.7	1,140	-1.55%
2022/10/19	1.1	132.13	0	0.00	132.50	1.1	1,133	0.10%
2022/10/18	5.5	133.01	6	133.17	134.00	-0.5	1,164	-0.05%
2022/10/17	0.9	131.09	0	0.00	132.50	0.9	1,172	0.08%
2022/10/14	0.2	135.50	3.1	135.34	135.50	-2.9	1,182	-0.25%
2022/10/13	4.9	133.49	7	131.43	131.00	-2.1	1,190	-0.18%
2022/10/12	2.3	135.57	11	136.41	138.00	-8.7	1,166	-0.74%
2022/10/11	2.7	140.00	5.1	140.03	139.50	-2.4	1,154	-0.21%
2022/10/07	5	146.49	0	0.00	146.00	5	1,145	0.44%
2022/10/06	0.4	145.16	0	0.00	144.50	0.4	1,143	0.04%
2022/10/05	1.1	145.54	3.1	145.19	146.00	-2	1,145	-0.17%
2022/10/04	1.1	142.86	0.1	142.64	143.50	1	1,135	0.09%
2022/10/03	0.4	141.66	0	0.00	140.00	0.4	1,129	0.04%
2022/09/30	4.4	143.16	0.2	142.31	143.50	4.1	1,123	0.37%
2022/09/29	1.1	145.02	7	144.21	145.00	-5.9	1,108	-0.54%
2022/09/28	2.3	144.26	0	0.00	143.00	2.3	1,106	0.21%
2022/09/27	13.4	149.98	57	148.57	149.00	-43.6	1,085	-4.02%
2022/09/26	83.7	152.10	17	150.97	150.50	66.7	1,074	6.20%
2022/09/23	2.2	157.00	8	156.00	156.50	-5.8	1,074	-0.54%
2022/09/22	25.4	154.02	11.5	154.96	155.00	13.9	1,080	1.29%
2022/09/21	9.1	155.50	0	0.00	156.00	9.1	1,083	0.84%
2022/09/20	1.5	155.82	0	0.00	156.00	1.5	1,079	0.14%
2022/09/19	0.1	156.50	2	156.00	156.50	-1.9	1,080	-0.18%
2022/09/16	0.2	158.06	0.1	158.50	157.00	0.1	1,078	0.01%
2022/09/15	0.3	158.97	3.1	158.53	158.50	-2.8	1,080	-0.26%
2022/09/14	2.3	156.09	12	156.21	156.00	-9.7	1,076	-0.90%
2022/09/13	3.3	159.48	20	158.88	158.50	-16.7	1,077	-1.55%
2022/09/12	4	158.38	1	158.50	158.00	3	1,078	0.28%
2022/09/08	0	154.05	1	153.50	156.00	-1	1,074	-0.09%
2022/09/07	5.1	154.02	1	154.50	153.00	4.1	1,072	0.39%
2022/09/06	8.1	156.06	7	155.00	155.00	1.1	1,055	0.10%
2022/09/05	0.5	156.04	13	155.58	156.00	-12.5	1,052	-1.19%
2022/09/02	8.1	155.85	10	155.75	156.00	-1.9	1,046	-0.18%
2022/09/01	13.7	160.14	11.5	158.78	158.50	2.2	1,009	0.22%
2022/08/31	34.9	160.84	37	160.98	162.00	-2.1	974	-0.21%
2022/08/30	3	167.33	0	0.00	167.00	3	846	0.35%
2022/08/29	3.2	166.52	3	166.50	166.00	0.2	844	0.02%
2022/08/26	3	170.49	5	168.50	168.50	-2	836	-0.23%
2022/08/25	1.1	169.95	1.1	169.57	170.50	0.1	825	0.01%
2022/08/24	9.5	162.42	16	162.38	164.50	-6.5	804	-0.81%
2022/08/23	4.5	166.69	3	166.00	165.00	1.5	778	0.19%
2022/08/22	6.6	169.32	3	169.00	169.00	3.6	764	0.47%
2022/08/19	3.2	174.24	0	0.00	173.50	3.2	747	0.43%
2022/08/18	0.3	176.62	0	0.00	176.00	0.3	737	0.05%
2022/08/17	2.2	175.63	1	175.50	175.50	1.2	736	0.17%
2022/08/16	1.3	178.06	0	0.00	177.00	1.3	727	0.18%
2022/08/15	2.3	179.08	15	178.83	178.50	-12.7	722	-1.76%
2022/08/12	0	181.25	1	180.00	179.50	-1	721	-0.14%
2022/08/10	0.1	180.41	0	0.00	180.00	0.1	713	0.01%
2022/08/09	4.2	179.41	1	179.50	179.50	3.2	716	0.45%
2022/08/08	11	177.50	2	178.00	178.00	9	718	1.26%
2022/08/05	10	178.90	0.1	180.50	180.00	9.9	730	1.36%
2022/08/04	2.2	174.11	2	175.50	176.50	0.2	745	0.02%
2022/08/03	1.3	176.38	0	0.00	175.50	1.3	754	0.18%
2022/08/02	3.5	178.22	0	0.00	178.50	3.5	760	0.46%
2022/08/01	4	178.75	0	0.00	179.50	4	778	0.52%
2022/07/29	13.4	177.53	0	0.00	178.50	13.4	790	1.69%
2022/07/28	2	176.51	0.1	178.00	176.50	1.9	779	0.25%
2022/07/27	1.7	178.59	23	178.67	178.50	-21.3	769	-2.77%
2022/07/26	10.2	178.19	5	178.70	179.50	5.2	763	0.68%
2022/07/25	5	211.50	2.3	210.32	214.00	2.7	734	0.37%
2022/07/22	2.6	206.30	1	205.00	208.00	1.6	710	0.22%
2022/07/21	3.2	200.17	2	205.00	205.00	1.2	725	0.16%
2022/07/20	3.5	211.03	10.2	209.52	208.00	-6.7	716	-0.93%
2022/07/19	0	214.00	4.3	211.73	214.00	-4.3	727	-0.59%
2022/07/18	0	0.00	2	212.25	212.00	-2	729	-0.28%
2022/07/15	3.1	209.83	0	0.00	209.00	3.1	733	0.42%
2022/07/12	6.2	202.73	1	202.50	202.50	5.2	747	0.69%
2022/07/11	0	206.75	0	0.00	206.50	0	747	0.00%
2022/07/08	7	204.79	1	207.75	207.50	6	753	0.80%
2022/07/07	1	195.02	0	0.00	201.00	1	750	0.13%
2022/07/06	0.1	200.30	5	199.00	199.50	-5	747	-0.66%
2022/07/05	4	204.25	0	0.00	204.00	4	747	0.53%
2022/07/04	0.1	202.36	2	198.50	200.50	-1.9	760	-0.25%
2022/07/01	1.1	209.66	6.3	206.54	203.00	-5.2	758	-0.69%
2022/06/30	1	215.55	0.1	220.00	214.50	1	735	0.13%
2022/06/29	15	220.37	1	220.00	221.50	14	725	1.92%
2022/06/28	3	217.50	1	217.50	219.00	2	724	0.28%
2022/06/27	0	0.00	3	216.00	216.00	-3	726	-0.41%
2022/06/24	0	0.00	5.1	216.03	216.00	-5.1	722	-0.71%
2022/06/23	10	216.25	10	213.75	214.00	0	723	0.00%
2022/06/22	0	214.28	10	213.45	214.00	-10	719	-1.38%
2022/06/21	10	213.50	0	0.00	217.50	10	717	1.39%
2022/06/20	5.1	209.53	5	210.50	207.00	0.1	726	0.01%
2022/06/17	15	215.50	0	0.00	215.50	15	721	2.08%
2022/06/16	0	217.50	0	0.00	215.00	0	731	0.00%
2022/06/15	0	218.00	0	0.00	219.50	0	741	0.00%
2022/06/14	0	213.25	0	213.50	215.00	0	748	0.00%
2022/06/13	1.1	216.12	0	0.00	215.50	1.1	764	0.14%
2022/06/10	1.1	218.10	1	220.00	220.00	0.1	769	0.01%
2022/06/09	0	0.00	1	221.00	220.50	-1	787	-0.13%
2022/06/08	0.1	221.91	6.4	221.50	222.00	-6.3	830	-0.76%
2022/06/07	11	218.36	5	219.00	218.50	6	828	0.73%
2022/06/06	0	217.50	0	0.00	216.00	0	836	0.00%
2022/06/02	1	218.50	1	219.50	219.00	0	858	0.00%
2022/06/01	8.1	218.51	13.1	219.02	219.00	-5	872	-0.58%
2022/05/31	2	219.50	8	218.50	218.00	-6	878	-0.68%
2022/05/30	1.1	218.11	2	219.00	220.00	-0.9	876	-0.10%
2022/05/27	1	216.00	13	216.38	216.00	-12	881	-1.36%
2022/05/26	2	217.41	0	0.00	211.50	2	884	0.23%
2022/05/25	1	215.50	0	0.00	215.50	1	894	0.11%
2022/05/24	1	218.42	4	211.38	211.50	-3	909	-0.33%
2022/05/23	0.1	216.43	0	0.00	216.00	0.1	914	0.01%
2022/05/19	0.2	209.94	0	0.00	213.00	0.2	931	0.02%
2022/05/17	0	209.17	5.1	210.43	212.00	-5.1	919	-0.56%
2022/05/16	1	207.51	0	0.00	208.00	1	924	0.11%
2022/05/13	5	201.81	1.1	205.71	204.00	4	919	0.43%
2022/05/12	4.4	201.12	3	201.33	198.00	1.4	907	0.15%
2022/05/11	0.1	208.81	9.1	207.40	207.00	-9	882	-1.02%
2022/05/10	0.1	213.00	2	208.50	214.00	-1.9	877	-0.22%
2022/05/09	5.2	214.05	9.3	213.43	212.00	-4	861	-0.47%
2022/05/06	11.6	220.65	7	221.43	222.00	4.6	840	0.55%
2022/05/05	0	229.60	0.1	231.00	227.50	-0.1	828	-0.01%
2022/05/04	4.3	229.56	3	228.50	228.50	1.3	826	0.16%
2022/05/03	0.2	230.89	0	0.00	231.00	0.2	828	0.02%
2022/04/29	4	230.63	3	230.33	231.50	1	830	0.12%
2022/04/28	6	227.34	13	227.46	227.50	-7	829	-0.84%
2022/04/27	11.3	230.04	8	228.56	225.50	3.3	821	0.40%
2022/04/26	10.2	242.95	7	240.79	240.00	3.2	795	0.40%
2022/04/25	8.6	247.21	4	246.50	244.00	4.6	792	0.58%
2022/04/22	3	253.00	0	252.00	253.50	3	765	0.40%
2022/04/21	7.2	251.22	0	251.00	249.50	7.1	777	0.92%
2022/04/20	0.1	242.00	0	0.00	248.50	0.1	785	0.01%
2022/04/19	4.1	242.00	9	243.06	241.00	-4.9	789	-0.62%
2022/04/18	1	241.50	2	241.50	244.50	-1	786	-0.13%
2022/04/15	4	240.25	1	239.00	239.50	3	777	0.39%
2022/04/14	1	239.48	1	237.10	240.00	0	775	0.00%
2022/04/13	5	233.90	0	0.00	237.00	5	772	0.65%
2022/04/12	1	233.50	1	235.00	232.50	0	773	0.00%
2022/04/11	0	235.00	0	0.00	234.50	0	771	0.00%
2022/04/08	5	238.10	1	239.50	235.00	4	768	0.52%
2022/04/07	4	232.63	1.7	233.89	232.00	2.3	752	0.31%
2022/04/06	2	229.00	0	0.00	230.00	2	741	0.27%
2022/04/01	9	227.94	5	227.30	228.00	4	739	0.54%
2022/03/31	3.5	226.29	1.9	228.26	227.00	1.6	740	0.21%
2022/03/30	0.3	225.61	4.1	225.50	225.00	-3.8	733	-0.52%
2022/03/29	0.1	227.50	0	229.00	226.00	0.1	727	0.01%
2022/03/28	4	226.13	0	0.00	228.00	4	722	0.56%
2022/03/25	0	230.00	0	0.00	228.50	0	718	0.00%
2022/03/24	0	231.00	1	231.00	230.50	-1	714	-0.14%
2022/03/23	0.1	232.00	2	228.00	231.00	-1.9	713	-0.27%
2022/03/22	2	230.00	0	0.00	230.00	2	699	0.29%
2022/03/21	11	224.73	4.1	227.84	227.50	6.9	692	1.00%
2022/03/17	0	0.00	6	217.58	218.00	-6	669	-0.90%
2022/03/16	2.1	215.20	7	214.64	215.50	-4.9	659	-0.74%
2022/03/15	1	217.01	0.1	219.00	218.00	1	640	0.15%
2022/03/14	1	224.93	1.1	221.91	223.00	-0.1	629	-0.01%
2022/03/11	2.5	220.18	4.2	221.85	221.00	-1.7	612	-0.28%
2022/03/10	0.1	207.00	0	0.00	209.00	0.1	574	0.02%
2022/03/09	5.1	200.02	5	202.80	201.00	0.1	566	0.01%
2022/03/08	0.8	200.44	13.2	203.62	198.50	-12.4	557	-2.22%
2022/03/07	5.1	209.50	1.1	207.05	210.00	4	535	0.74%
2022/03/04	1.1	213.72	1.3	209.62	209.00	-0.2	527	-0.04%
2022/03/03	0	213.50	0	213.50	213.50	0	523	0.00%
2022/03/02	1.1	204.82	1	205.00	208.50	0.1	522	0.02%
2022/03/01	1	206.50	1	206.50	205.50	0	515	0.00%
2022/02/25	2.1	201.50	4	202.38	202.00	-2	507	-0.38%
2022/02/24	1	200.12	0.5	207.50	199.50	0.5	496	0.11%
2022/02/23	2	205.98	1.4	204.88	208.00	0.6	481	0.13%
2022/02/22	1	199.47	1	201.50	201.50	0	474	0.00%
2022/02/21	1.1	199.29	0.1	200.00	201.50	1.1	469	0.22%
2022/02/18	0	193.50	1	192.50	193.50	-1	457	-0.21%
2022/02/17	0	192.00	1.5	191.63	192.00	-1.5	457	-0.32%
2022/02/16	0.1	192.33	0.2	189.50	192.00	-0.1	456	-0.02%
2022/02/15	2	188.00	0	0.00	187.00	2	445	0.45%
2022/02/14	1	186.00	0	186.00	185.50	1	446	0.22%
2022/02/11	0.2	186.39	0	186.00	185.50	0.2	446	0.04%
2022/02/10	0	185.00	0	0.00	185.00	0	448	0.00%
2022/02/08	0	0.00	1	180.50	180.50	-1	465	-0.21%
2022/02/07	0	178.50	1.1	178.83	179.00	-1.1	465	-0.24%
2022/01/26	0	0.00	1	173.00	174.50	-1	461	-0.22%
2022/01/25	2	172.26	1	172.50	172.50	1	466	0.22%
2022/01/24	0.1	172.50	3.2	172.34	175.00	-3.1	465	-0.66%
2022/01/21	0	0.00	1	177.50	175.00	-1	466	-0.21%
2022/01/20	0	176.00	1.2	176.81	177.50	-1.2	462	-0.26%
2022/01/19	0	178.00	0	0.00	177.00	0	464	0.01%
2022/01/18	1	180.00	1	179.00	179.50	0	474	0.01%
2022/01/17	3	183.00	8.1	182.52	182.50	-5	466	-1.08%
2022/01/14	5.2	186.61	1	187.00	184.00	4.2	463	0.91%
2022/01/13	6	184.58	2.2	186.20	188.00	3.8	453	0.83%
2022/01/12	8	182.50	30.5	179.98	182.50	-22.5	432	-5.20%
2022/01/06	0	0.00	44.3	179.76	178.50	-44.3	425	-10.39%
2022/01/05	0	0.00	1	175.00	177.50	-1	420	-0.24%
2022/01/04	0	175.50	5.4	175.97	176.00	-5.3	418	-1.28%
2022/01/03	0	175.00	13.1	175.31	175.00	-13	415	-3.13%
2021/12/30	0	0.00	0.1	174.50	175.00	-0.1	416	-0.01%
2021/12/28	0	0.00	0	174.00	174.00	0	431	0.00%
2021/12/27	0	0.00	0.4	172.50	173.00	-0.4	439	-0.09%
2021/12/24	0	0.00	0.1	172.00	172.00	-0.1	448	-0.01%
2021/12/20	1	169.50	0	0.00	169.00	1	481	0.21%
2021/12/16	1	168.50	0	0.00	169.00	1	485	0.21%
2021/12/15	0.1	169.50	0	0.00	169.50	0.1	495	0.02%
2021/12/14	0.1	169.88	0	0.00	168.50	0.1	510	0.03%
2021/12/13	0.2	170.80	0	172.00	170.00	0.2	513	0.04%
2021/12/10	0.1	171.50	0.1	172.50	170.50	-0.1	518	-0.01%
2021/12/09	0.4	173.06	0	0.00	172.50	0.4	525	0.08%
2021/12/08	0	174.50	0	0.00	174.00	0	536	0.00%
2021/12/07	0	174.50	1	175.50	175.50	-1	542	-0.18%
2021/12/06	0	0.00	2.2	174.53	175.00	-2.2	543	-0.41%
2021/12/03	5	172.00	0	0.00	172.00	5	543	0.92%
2021/11/29	0	0.00	0.1	166.00	168.50	-0.1	559	-0.02%
2021/11/26	0.2	169.41	1.2	168.57	168.00	-1	570	-0.17%
2021/11/25	0.2	171.61	0	0.00	170.50	0.2	578	0.04%
2021/11/23	1	171.02	0	0.00	171.50	1	608	0.17%
2021/11/22	0.1	173.25	0	0.00	171.50	0.1	626	0.02%
2021/11/18	1	175.53	0.1	177.00	176.00	1	700	0.14%
2021/11/17	0	0.00	2	173.50	174.00	-2	730	-0.27%
2021/11/16	1	172.00	0	0.00	173.00	1	738	0.14%
2021/11/15	0.1	172.50	3.1	172.51	171.50	-3	745	-0.41%
2021/11/12	0	0.00	1	174.00	174.00	-1	750	-0.13%
2021/11/11	0.3	175.00	1	173.00	174.00	-0.8	764	-0.10%
2021/11/10	1.1	173.63	0	0.00	173.50	1.1	783	0.14%
2021/11/09	0	0.00	1	178.00	177.50	-1	786	-0.13%
2021/11/08	1.5	177.17	5.9	176.61	177.00	-4.4	789	-0.56%
2021/11/05	0.6	174.50	0	0.00	174.50	0.6	798	0.07%
2021/11/04	1	170.50	0	0.00	169.50	1	794	0.13%
2021/11/02	1.3	171.95	0.1	172.50	170.00	1.2	833	0.14%
2021/11/01	1	168.50	2	168.75	170.00	-1	847	-0.12%
2021/10/29	0.2	167.25	0	0.00	168.50	0.2	842	0.02%
2021/10/28	0	169.00	0	0.00	169.00	0	841	0.00%
2021/10/26	2	167.25	7.2	166.48	167.50	-5.2	844	-0.62%
2021/10/21	0	0.00	3	163.00	160.00	-3	865	-0.35%
2021/10/20	0	0.00	0.2	161.50	161.00	-0.2	860	-0.02%
2021/10/19	0	0.00	1	162.00	162.00	-1	866	-0.12%
2021/10/18	1.1	160.90	1.5	160.94	161.00	-0.4	867	-0.04%
2021/10/15	0	0.00	0.2	159.50	159.50	-0.2	874	-0.02%
2021/10/14	1	157.50	2	158.25	158.50	-1	882	-0.11%
2021/10/13	0.1	160.00	0.1	160.50	159.00	0	885	0.00%
2021/10/12	0	161.50	0	0.00	161.50	0	902	0.00%
2021/10/08	0	162.50	0	0.00	162.50	0	914	0.00%
2021/10/06	8	161.25	8	162.31	159.50	0	922	0.00%
2021/10/05	0.1	156.61	16.3	155.79	157.00	-16.2	917	-1.76%
2021/10/04	1.1	156.67	0	0.00	157.50	1.1	920	0.12%
2021/10/01	5.2	159.66	0	0.00	159.50	5.2	933	0.56%
2021/09/28	1	167.51	0	0.00	167.00	1	947	0.11%
2021/09/27	0	0.00	1.2	166.50	166.50	-1.2	953	-0.13%
2021/09/24	1	166.00	0	0.00	165.00	1	966	0.10%
2021/09/23	0.5	164.00	0	0.00	164.50	0.5	984	0.05%
2021/09/22	0.1	162.08	0	0.00	162.50	0.1	980	0.01%
2021/09/16	2	165.99	0	0.00	164.50	2	954	0.21%
2021/09/15	0	167.50	0	0.00	167.00	0	946	0.00%
2021/09/14	0	170.00	0.1	170.00	170.00	0	940	0.00%
2021/09/13	0.1	169.00	15.1	168.50	168.50	-15	931	-1.61%
2021/09/09	1.1	161.00	0	0.00	160.50	1.1	925	0.12%
2021/09/08	2.3	161.07	46	160.58	160.50	-43.7	925	-4.72%
2021/09/07	2.1	163.02	1.2	163.42	163.00	0.9	923	0.10%
2021/09/06	13.2	161.83	1	163.50	161.00	12.2	924	1.32%
2021/09/03	1	163.00	10	163.00	163.00	-9	919	-0.98%
2021/09/02	51.1	162.89	32.3	161.66	163.00	18.8	914	2.05%
2021/09/01	14.4	164.76	3	162.67	162.50	11.4	908	1.25%
2021/08/31	0.7	166.71	0	0.00	166.50	0.7	892	0.08%
2021/08/30	0.4	169.31	0	0.00	168.50	0.4	886	0.05%
2021/08/27	3.1	172.39	2.1	169.69	170.00	1	872	0.12%
2021/08/26	13	165.73	2.2	167.45	170.00	10.8	853	1.27%
2021/08/25	10.2	166.82	0.1	168.00	165.00	10.1	836	1.21%
2021/08/24	5.4	158.67	2.1	160.99	162.50	3.3	811	0.41%
2021/08/23	11	178.70	10	180.25	181.50	1	760	0.13%
2021/08/20	0	0.00	3.4	172.56	174.00	-3.4	733	-0.46%
2021/08/19	0.1	173.00	0	0.00	171.00	0.1	736	0.02%
2021/08/18	0	172.00	4	172.00	175.00	-4	727	-0.55%
2021/08/17	2	171.00	6	171.58	171.00	-4	720	-0.56%
2021/08/16	4.4	171.66	2	175.25	170.50	2.4	708	0.34%
2021/08/13	0.2	178.50	5	178.50	178.50	-4.8	692	-0.69%
2021/08/12	1	177.00	0	0.00	180.00	1	682	0.15%
2021/08/11	3.1	177.71	4.3	177.72	177.50	-1.2	679	-0.18%
2021/08/10	1.1	179.60	2	182.00	182.00	-1	669	-0.14%
2021/08/09	3	180.37	0	0.00	180.00	3	681	0.45%
2021/08/06	3	176.83	1	178.00	179.50	2	676	0.30%
2021/08/05	2.1	171.10	4	174.13	172.00	-2	677	-0.29%
2021/08/04	0	0.00	1.1	169.50	169.00	-1.1	701	-0.16%
2021/08/03	0.1	169.50	0	0.00	168.50	0.1	714	0.01%
2021/08/02	0	0.00	1.1	169.86	169.50	-1.1	721	-0.15%
2021/07/30	1	165.00	1	165.00	165.00	0	724	0.00%
2021/07/29	0	0.00	1	161.50	163.00	-1	722	-0.14%
2021/07/28	1.1	161.50	0.6	161.75	161.50	0.5	724	0.07%
2021/07/27	0	166.00	0	0.00	164.50	0	726	0.00%
2021/07/26	0	169.50	0	0.00	169.00	0	728	0.00%
2021/07/23	0.3	166.20	2.2	167.82	168.00	-2	725	-0.27%
2021/07/21	0.1	164.06	0	0.00	165.00	0.1	723	0.02%
2021/07/20	2.9	163.38	0	0.00	162.50	2.9	718	0.40%
2021/07/19	1.3	166.02	0	0.00	166.00	1.3	712	0.18%
2021/07/16	1.3	168.31	0	0.00	166.50	1.3	718	0.18%
2021/07/15	0	0.00	1	166.50	169.50	-1	710	-0.14%
2021/07/14	0	0.00	2	162.75	161.50	-2	697	-0.29%
2021/07/13	0	0.00	0.1	161.50	160.50	-0.1	700	-0.01%
2021/07/12	2	160.25	1	160.00	160.50	1	700	0.14%
2021/07/09	0	159.36	0	0.00	159.50	0	701	0.00%
2021/07/08	3.5	160.86	1	161.50	160.00	2.5	717	0.35%
2021/07/07	0.1	156.50	1	157.00	157.00	-0.9	711	-0.13%
2021/07/06	2.1	155.88	3.1	153.53	155.50	-1	716	-0.14%
2021/07/05	1	147.50	2.2	147.27	148.00	-1.2	702	-0.17%
2021/07/02	4.1	146.39	1	147.50	145.00	3.1	723	0.43%
2021/07/01	2.1	146.50	1	148.00	146.00	1.1	716	0.15%
2021/06/30	0	0.00	14.3	139.20	142.50	-14.3	704	-2.03%
2021/06/29	1	137.52	0	0.00	138.00	1	693	0.15%
2021/06/28	2	138.00	0	0.00	138.00	2	702	0.28%
2021/06/25	1	138.00	0	0.00	138.00	1	726	0.14%
2021/06/22	0.1	137.50	0	0.00	137.00	0.1	823	0.01%
2021/06/21	0.1	138.00	0	0.00	137.00	0.1	827	0.01%
2021/06/18	0	0.00	0.3	139.00	138.50	-0.3	826	-0.03%
2021/06/17	0.2	138.95	0	0.00	138.50	0.2	822	0.03%
2021/06/16	0	0.00	1.1	138.50	138.50	-1.1	824	-0.13%
2021/06/15	0	0.00	1.4	137.29	138.50	-1.4	822	-0.17%
2021/06/09	0	0.00	7.2	136.01	136.00	-7.2	833	-0.86%
2021/06/07	0	0.00	1	137.50	136.50	-1	860	-0.12%
2021/06/04	0.1	135.00	1	134.50	135.00	-0.9	861	-0.10%
2021/06/02	0.1	135.00	0	0.00	135.50	0.1	903	0.01%
2021/06/01	0	0.00	20	135.90	135.50	-20	903	-2.21%
2021/05/31	0.1	136.50	19	135.50	135.50	-18.9	905	-2.09%
2021/05/28	0	0.00	1.5	136.57	136.50	-1.5	903	-0.17%
2021/05/27	1	132.60	0.6	133.75	135.00	0.4	899	0.05%
2021/05/26	0	0.00	1	131.50	132.50	-1	896	-0.11%
2021/05/25	2	131.50	0	0.00	131.50	2	900	0.22%
2021/05/24	0	0.00	7.1	130.00	131.50	-7.1	901	-0.78%
2021/05/21	2	130.00	1	131.50	131.50	1	902	0.11%
2021/05/20	3	128.67	0	0.00	129.50	3	902	0.33%
2021/05/19	0	129.50	0	0.00	129.50	0	909	0.00%
2021/05/18	0	0.00	7.5	129.37	130.00	-7.5	910	-0.82%
2021/05/17	3.2	125.14	11	124.60	124.00	-7.8	907	-0.86%
2021/05/14	8.6	130.41	2	131.00	130.50	6.6	889	0.74%
2021/05/13	0	0.00	1	126.50	128.50	-1	873	-0.11%
2021/05/12	3.3	124.23	2.6	130.35	125.50	0.7	850	0.08%
2021/05/11	0	133.50	20	137.43	133.50	-20	810	-2.46%
2021/05/07	0	0.00	4.2	134.67	136.00	-4.2	791	-0.53%
2021/05/06	1	131.00	0	0.00	131.00	1	785	0.13%
2021/05/05	0	0.00	1.1	132.45	131.00	-1.1	782	-0.14%
2021/05/04	3	129.17	2	130.00	129.50	1	778	0.13%
2021/05/03	21.1	133.27	0	0.00	132.50	21.1	761	2.77%
2021/04/29	0	136.00	0	0.00	136.50	0	747	0.00%
2021/04/26	10.2	133.53	0	0.00	135.00	10.2	749	1.36%
2021/04/22	2	134.50	0	0.00	134.00	2	752	0.27%
2021/04/21	1	136.00	1	136.50	136.00	0	746	0.00%
2021/04/19	1	139.00	0.1	138.50	139.00	0.9	765	0.12%
2021/04/16	0.1	137.50	1	137.50	138.00	-0.9	812	-0.11%
2021/04/15	0.6	135.75	0	0.00	136.00	0.6	832	0.07%
2021/04/14	2	129.53	15	130.93	132.50	-13	829	-1.56%
2021/04/13	1.4	137.32	2	138.00	134.00	-0.6	812	-0.07%
2021/04/12	3.1	136.66	17.5	136.94	137.50	-14.4	799	-1.80%
2021/04/09	0.5	132.00	0.8	131.00	132.00	-0.4	777	-0.05%
2021/04/08	1.9	130.02	9.2	130.62	131.00	-7.3	766	-0.95%
2021/04/07	1.1	127.95	2	128.00	127.50	-0.9	745	-0.12%
2021/04/06	0	0.00	1	127.50	128.00	-1	745	-0.13%
2021/04/01	3.1	126.18	0	0.00	126.50	3.1	743	0.41%
2021/03/31	2.1	127.00	3	126.17	127.00	-1	734	-0.13%
2021/03/30	0.9	127.78	5.1	127.10	128.50	-4.2	724	-0.58%
2021/03/29	0.1	124.50	0.5	124.71	125.00	-0.4	702	-0.06%
2021/03/26	0	0.00	4.1	123.62	123.50	-4.1	689	-0.59%
2021/03/25	0.2	118.00	121.1	117.63	119.00	-120.9	641	-18.84%	大賣/鉅額交易
2021/03/19	0	113.00	0	0.00	112.50	0	600	0.00%
2021/03/17	0	0.00	28	115.32	114.00	-28	602	-4.65%
2021/03/16	10.1	114.00	1	114.00	114.50	9.1	598	1.52%
2021/03/15	1	112.50	0	0.00	112.50	1	597	0.17%
2021/03/12	0	0.00	32	115.39	113.50	-32	589	-5.43%
2021/03/11	0.3	114.00	0	0.00	115.00	0.3	590	0.05%
2021/03/10	0.6	112.00	0	0.00	113.00	0.6	572	0.10%
2021/03/09	0.1	111.50	1	111.50	111.50	-0.9	564	-0.17%
2021/03/08	0.1	110.00	87	110.17	110.50	-86.9	553	-15.70%
2021/03/05	0.1	107.00	0	0.00	107.00	0.1	524	0.02%
2021/03/03	1	106.50	0	0.00	106.50	1	521	0.19%
2021/03/02	1	106.50	0	0.00	106.00	1	521	0.19%
2021/02/25	0	0.00	2.1	106.52	107.00	-2.1	518	-0.40%
2021/02/24	1	106.00	0	0.00	106.00	1	522	0.19%
2021/02/22	2	107.00	24	106.75	106.50	-22	526	-4.18%
2021/02/19	1	104.00	0.2	104.25	105.00	0.8	517	0.15%
2021/02/18	0	0.00	0.2	103.00	103.00	-0.2	512	-0.04%
2021/02/01	0.1	100.00	0	0.00	100.00	0.1	526	0.02%
2021/01/29	0	0.00	6	100.00	100.00	-6	521	-1.15%
2021/01/28	3	100.33	8	100.19	100.50	-5	515	-0.97%
2021/01/27	1	100.50	0	0.00	100.50	1	510	0.20%
2021/01/26	0	0.00	7.3	100.52	100.50	-7.3	508	-1.43%
2021/01/20	1	102.00	0	0.00	101.00	1	500	0.20%
2021/01/14	0.1	106.00	6	105.75	106.00	-5.9	481	-1.22%
2021/01/13	13	106.62	0	0.00	106.50	13	476	2.73%
2021/01/12	15	106.73	2	106.25	106.50	13	463	2.80%
2021/01/11	18.1	110.50	4.5	109.38	111.00	13.6	442	3.06%
2021/01/08	1.2	104.25	3.1	104.82	105.00	-1.9	386	-0.49%
2021/01/07	0.1	101.00	0	0.00	101.50	0.1	356	0.03%
2021/01/06	1.1	100.46	0	0.00	100.50	1.1	350	0.31%
2021/01/04	0.1	101.00	0	0.00	101.00	0.1	341	0.03%
2020/12/29	2	99.75	0	0.00	100.50	2	334	0.60%
2020/12/28	1	100.00	0	0.00	100.50	1	329	0.30%
2020/12/24	1	99.10	0	0.00	99.30	1	324	0.31%
2020/12/22	0.1	99.30	0	0.00	98.90	0.1	326	0.03%
2020/12/18	0.1	100.00	0	0.00	99.50	0.1	340	0.03%
2020/12/16	0	0.00	5	99.98	100.50	-5	341	-1.46%
2020/12/14	0	0.00	1	100.00	100.00	-1	340	-0.29%
2020/12/11	5.1	100.30	2	101.25	100.50	3.1	341	0.91%
2020/12/08	10	99.20	0	0.00	99.50	10	332	3.01%
2020/12/03	6	100.50	0	0.00	100.00	6	320	1.87%
2020/12/01	1	101.00	0	0.00	101.00	1	330	0.30%
2020/11/30	0	0.00	1	102.50	101.50	-1	330	-0.30%
2020/11/24	0	0.00	3	101.50	102.00	-3	331	-0.91%
2020/11/23	0	0.00	1	101.50	101.50	-1	340	-0.29%
2020/11/19	1	100.00	0	0.00	100.00	1	360	0.28%
2020/11/18	2	100.50	1	100.50	100.50	1	388	0.26%
2020/11/17	3	101.00	1	101.00	100.50	2	404	0.49%
2020/11/16	0	0.00	20	100.00	100.00	-20	427	-4.68%
2020/11/11	20	101.50	0	0.00	102.00	20	449	4.45%
2020/11/10	1	100.50	1	99.50	99.90	0	445	0.00%
2020/11/09	1	99.00	0	0.00	98.70	1	447	0.22%
2020/11/06	1	98.20	0.9	98.30	98.20	0.1	447	0.02%
2020/11/04	1	97.80	0.2	97.30	97.70	0.8	464	0.17%
2020/11/03	0	0.00	1.3	97.42	97.40	-1.3	466	-0.28%
2020/10/29	0	0.00	170.1	96.89	97.40	-170.1	472	-35.97%	大賣/鉅額交易
2020/10/28	0.2	98.60	27	97.91	97.80	-26.8	472	-5.67%
2020/10/27	0.6	98.90	0	0.00	98.60	0.6	474	0.13%
2020/10/26	1.1	98.90	1	99.30	98.90	0.1	473	0.03%
2020/10/23	0.2	98.20	1	98.60	98.20	-0.8	475	-0.16%
2020/10/22	4	98.00	16	98.03	96.40	-12	484	-2.48%
2020/10/20	25	99.00	0	0.00	98.70	25	506	4.93%
2020/10/19	31	99.10	0	0.00	99.10	31	510	6.08%
2020/10/12	59	99.30	0	0.00	99.30	59	522	11.30%
2020/10/08	9	99.60	0	0.00	99.70	9	525	1.71%
2020/10/06	54	99.24	0	0.00	99.70	54	532	10.14%
2020/09/28	6	97.55	2	97.60	97.50	4	554	0.72%
2020/09/25	12	95.93	0	0.00	95.70	12	558	2.15%
2020/09/24	25	96.18	32.9	97.01	95.70	-7.9	560	-1.41%
2020/09/23	22	98.78	149	98.63	98.50	-127	556	-22.82%	大賣/鉅額交易
2020/09/22	18.1	99.08	0	0.00	99.00	18.1	553	3.26%
2020/09/21	1.1	100.00	0	0.00	99.70	1.1	553	0.20%
2020/09/18	7	99.80	3	100.00	100.00	4	555	0.72%
2020/09/17	3	99.60	0	0.00	99.80	3	557	0.54%
2020/09/15	20	99.60	0	0.00	99.60	20	556	3.59%
2020/09/14	2	99.90	0	0.00	99.80	2	559	0.36%
2020/09/11	41	99.64	0	0.00	99.60	41	560	7.32%
2020/09/10	30	100.07	0	0.00	100.50	30	561	5.34%
2020/09/09	0	0.00	1	100.00	100.00	-1	565	-0.18%
2020/09/08	1	102.50	0	0.00	101.00	1	567	0.18%
2020/09/07	6	100.67	2	101.00	101.50	4	576	0.69%
2020/09/03	0	0.00	4	99.20	99.70	-4	580	-0.69%
2020/09/01	0	0.00	1	99.10	99.10	-1	582	-0.17%
2020/08/25	0	0.00	0.6	104.00	102.00	-0.6	570	-0.11%
2020/08/24	2	113.50	0	0.00	113.50	2	546	0.37%
2020/08/21	0	0.00	4	113.00	113.50	-4	514	-0.78%
2020/08/20	9.1	113.16	13	112.00	112.00	-3.9	497	-0.78%
2020/08/19	2	113.75	13	113.58	115.00	-11	475	-2.31%
2020/08/17	0.4	115.00	1	115.50	115.00	-0.6	459	-0.13%
2020/08/13	1.1	111.18	0	0.00	113.00	1.1	442	0.25%
2020/08/12	0.2	111.00	0	0.00	110.00	0.2	432	0.04%
2020/08/11	39	110.50	1	111.00	109.00	38	430	8.83%
2020/07/31	10	105.00	0	0.00	105.00	10	434	2.30%
2020/07/30	11	106.05	0	0.00	106.00	11	433	2.54%
2020/07/29	12	106.08	0	0.00	106.00	12	435	2.76%
2020/07/28	2	104.50	1	105.00	104.00	1	441	0.23%
2020/07/27	4	106.25	0	0.00	104.50	4	443	0.90%
2020/07/24	7	109.00	0	0.00	108.50	7	442	1.58%
2020/07/23	0	0.00	8	111.00	111.00	-8	438	-1.82%
2020/07/22	0	0.00	16	111.00	111.50	-16	442	-3.62%
2020/07/21	0	0.00	1.1	110.64	111.00	-1.1	440	-0.25%
2020/07/20	0	0.00	1	111.50	111.00	-1	436	-0.23%
2020/07/14	4	110.25	0	0.00	109.50	4	469	0.85%
2020/07/10	5	111.70	0	0.00	111.00	5	479	1.04%
2020/07/09	0	0.00	1	112.50	113.00	-1	475	-0.21%
2020/07/07	1	112.00	0	0.00	112.50	1	481	0.21%
2020/07/06	1	114.00	0	0.00	114.00	1	489	0.20%
2020/07/03	3	113.67	1	113.50	113.50	2	494	0.40%
2020/07/02	10	110.50	8	112.00	113.50	2	499	0.40%
2020/07/01	0.1	110.50	0	0.00	110.50	0.1	503	0.01%
2020/06/24	1	108.00	1	109.00	109.00	0	519	0.00%
2020/06/19	1	110.00	0	0.00	108.00	1	562	0.18%
2020/06/18	0	0.00	1	111.00	110.50	-1	571	-0.18%
2020/06/17	0	111.00	0	0.00	111.00	0	579	0.01%
2020/06/16	0	0.00	1	109.50	110.00	-1	596	-0.17%
2020/06/11	4	109.38	2	110.25	108.50	2	646	0.31%
2020/06/10	72	111.00	1	110.50	111.50	71	647	10.97%
2020/06/05	1	108.00	0	0.00	108.00	1	681	0.15%
2020/06/04	0	0.00	2	107.25	107.50	-2	697	-0.29%
2020/06/03	0	0.00	2	105.25	106.50	-2	710	-0.28%
2020/06/02	1	103.50	0	0.00	104.00	1	709	0.14%
2020/05/27	1	101.50	0	0.00	101.50	1	711	0.14%
2020/05/26	0	0.00	1	102.00	102.00	-1	716	-0.14%
2020/05/25	1	100.50	0	0.00	100.50	1	714	0.14%
2020/05/21	3.1	100.50	0	0.00	100.50	3.1	722	0.43%
2020/05/11	0	0.00	11.1	99.89	100.00	-11.1	720	-1.54%
2020/05/07	1	99.10	0	0.00	99.50	1	714	0.14%
2020/05/06	0	0.00	2	99.50	99.10	-2	717	-0.28%
2020/05/05	1	98.70	0	0.00	99.00	1	720	0.14%
2020/05/04	2	98.05	82	98.02	98.00	-80	723	-11.06%
2020/04/30	1	101.50	0	0.00	101.00	1	723	0.14%
2020/04/29	4	97.70	2	98.05	99.80	2	729	0.27%
2020/04/27	131	94.07	2	94.40	94.40	129	748	17.24%	大買/鉅額交易
2020/04/23	10	92.00	1	91.30	92.20	9	746	1.21%
2020/04/22	1	89.10	1	88.70	91.70	0	744	0.00%
2020/04/21	1	92.10	40	92.98	90.60	-39	741	-5.26%
2020/04/20	0	0.00	1	94.20	94.60	-1	727	-0.14%
2020/04/17	3	95.93	1	97.20	94.70	2	731	0.27%
2020/04/15	45	97.36	0	0.00	97.10	45	716	6.28%
2020/04/14	0	0.00	2	94.60	94.60	-2	711	-0.28%
2020/04/13	3	92.97	0	0.00	92.90	3	707	0.42%
2020/04/10	6	92.40	2	93.25	94.50	4	703	0.57%
2020/04/09	0	0.00	16	90.19	92.00	-16	696	-2.30%
2020/04/08	5	90.38	2	88.35	90.50	3	682	0.44%
2020/04/07	0	0.00	1	87.60	87.90	-1	673	-0.15%
2020/04/06	2	83.45	1	85.00	85.60	1	664	0.15%
2020/04/01	1	85.80	0	0.00	86.20	1	650	0.15%
2020/03/31	12	86.98	0	0.00	86.80	12	641	1.87%
2020/03/27	2	88.10	1	90.60	87.60	1	626	0.16%
2020/03/26	0	0.00	1	86.90	87.20	-1	611	-0.16%
2020/03/25	11	87.03	20.6	87.04	85.90	-9.6	599	-1.60%
2020/03/24	0	0.00	20	80.15	80.00	-20	583	-3.43%
2020/03/19	1	72.50	2	76.40	72.50	-1	547	-0.18%
2020/03/17	2	82.65	2	84.35	82.40	0	503	0.00%
2020/03/16	1	89.10	2	89.00	88.80	-1	489	-0.20%
2020/03/13	2	88.75	2	90.80	91.30	0	481	0.00%
2020/03/12	21	96.50	0	0.00	96.00	21	475	4.41%
2020/03/11	0.2	101.00	5	102.00	100.00	-4.8	460	-1.05%
2020/03/10	1	100.50	0	0.00	101.00	1	454	0.22%
2020/03/09	22	103.05	0	0.00	103.00	22	436	5.04%
2020/03/04	1	106.00	0	0.00	106.50	1	415	0.24%
2020/03/03	1	107.00	0	0.00	106.50	1	416	0.24%
2020/02/27	16	107.69	0	0.00	107.00	16	409	3.91%
2020/02/26	0	0.00	4	108.13	108.50	-4	407	-0.98%
2020/02/25	2	107.00	0	0.00	108.50	2	421	0.47%
2020/02/24	18	108.00	170	108.18	108.50	-152	421	-36.07%	大賣/鉅額交易
2020/02/18	0	0.00	1	111.00	110.50	-1	413	-0.24%
2020/02/17	0	0.00	1	110.00	110.00	-1	410	-0.24%
2020/02/14	0.1	110.00	0	0.00	109.50	0.1	406	0.02%
2020/02/13	1	109.50	0	0.00	110.00	1	406	0.25%
2020/02/12	171	108.97	20	108.50	109.50	151	409	36.84%	大買/鉅額交易
2020/02/11	0	0.00	1	108.00	108.50	-1	404	-0.25%
2020/02/10	0	0.00	1	107.50	107.50	-1	404	-0.25%
2020/02/07	0	0.00	170	108.68	108.50	-170	402	-42.28%	大賣/鉅額交易
2020/02/06	170	110.01	2	109.75	111.00	168	398	42.18%	大買/鉅額交易
2020/02/05	12	108.38	0	0.00	108.00	12	392	3.06%
2020/02/04	1	107.00	1	108.00	108.00	0	387	0.00%
2020/02/03	4	105.63	0	0.00	107.00	4	377	1.06%
2020/01/31	1	111.50	109	110.20	111.00	-108	359	-30.01%	大賣/鉅額交易
2020/01/30	56	112.60	63	112.00	111.50	-7	343	-2.04%
2020/01/20	1	118.00	0	0.00	118.00	1	321	0.31%
2020/01/17	7	117.57	1	118.50	118.00	6	319	1.88%
2020/01/16	1	118.00	0	0.00	118.00	1	317	0.31%
2020/01/13	6	118.00	1	118.00	118.50	5	317	1.58%
2020/01/10	0	0.00	1	116.50	116.00	-1	323	-0.31%
2020/01/09	0.2	115.00	0	0.00	114.50	0.2	319	0.05%
2020/01/07	0	0.00	1	115.00	115.50	-1	318	-0.31%
2020/01/06	0	0.00	5	114.00	114.00	-5	323	-1.55%
2020/01/03	6	114.00	0	0.00	114.50	6	327	1.83%
2020/01/02	0	0.00	10	114.50	114.00	-10	330	-3.03%
2019/12/27	0	0.00	6	114.92	115.00	-6	338	-1.77%
2019/12/23	0	0.00	1	114.50	114.50	-1	350	-0.29%
2019/12/19	1	115.00	0	0.00	115.00	1	347	0.29%
2019/12/18	0.5	116.00	0	0.00	115.50	0.5	343	0.15%
2019/12/17	0	0.00	3.2	115.06	115.50	-3.2	339	-0.94%
2019/12/13	1	114.50	15	114.50	114.50	-14	337	-4.15%
2019/12/12	1.4	114.50	0	0.00	114.50	1.4	334	0.42%
2019/12/11	1	114.50	0	0.00	114.50	1	332	0.30%
2019/12/06	14	116.36	0	0.00	117.00	14	316	4.42%
2019/12/05	1	116.50	1	116.50	117.00	0	314	0.00%
2019/12/04	1	115.00	0	0.00	115.00	1	309	0.32%
2019/12/03	1	115.50	0	0.00	115.00	1	309	0.32%
2019/12/02	0.1	115.50	0	0.00	115.50	0.1	310	0.04%
2019/11/29	0	0.00	2	116.50	115.00	-2	312	-0.64%
2019/11/27	15	118.13	0	0.00	118.00	15	322	4.65%
2019/11/26	2.7	117.64	0	0.00	118.00	2.7	320	0.86%
2019/11/22	3	118.00	5	119.00	119.00	-2	315	-0.63%
2019/11/20	0	0.00	1	114.50	115.00	-1	297	-0.34%
2019/11/19	0	0.00	1	114.00	114.00	-1	297	-0.34%
2019/11/12	1.2	114.50	0	0.00	114.00	1.2	304	0.41%
2019/11/11	0.2	115.00	1	115.50	114.50	-0.8	308	-0.27%
2019/11/08	2	115.00	0	0.00	115.50	2	307	0.65%
2019/11/04	1	112.50	0	0.00	114.00	1	342	0.29%
2019/10/31	1	113.00	0	0.00	113.00	1	360	0.28%
2019/10/29	3	113.00	0	0.00	112.50	3	366	0.82%
2019/10/23	5	115.00	0	0.00	114.50	5	437	1.14%
2019/10/16	0.3	112.50	0	0.00	112.50	0.3	573	0.04%
2019/10/14	0	0.00	1	112.00	112.00	-1	582	-0.17%
2019/10/09	1	109.00	0	0.00	109.00	1	584	0.17%
2019/10/08	2	110.00	15	110.00	110.00	-13	593	-2.19%
2019/10/04	0	0.00	24.1	110.50	110.50	-24.1	641	-3.75%
2019/10/02	2	111.50	0	0.00	111.00	2	643	0.31%
2019/10/01	0	0.00	6	111.50	112.00	-6	644	-0.93%
2019/09/27	10	111.50	0	0.00	111.50	10	647	1.55%
2019/09/26	0.1	113.50	0	0.00	113.50	0.1	644	0.01%
2019/09/25	8.1	113.50	0.2	113.00	113.00	7.9	643	1.22%
2019/09/18	0	0.00	1	113.00	113.00	-1	649	-0.15%
2019/09/12	10	113.00	0	0.00	113.00	10	654	1.53%
2019/09/11	30	114.50	0	0.00	113.50	30	653	4.59%
2019/09/03	10	114.50	5	114.50	113.50	5	661	0.76%
2019/09/02	26	112.54	0	0.00	114.00	26	661	3.93%
2019/08/27	0	0.00	0	110.50	109.50	0	650	0.00%
2019/08/20	1	111.00	0	0.00	111.00	1	656	0.15%
2019/08/16	1	109.50	0	0.00	109.50	1	664	0.15%
2019/08/14	0	0.00	1	112.00	111.00	-1	661	-0.15%
2019/08/13	2	110.50	0	0.00	110.50	2	658	0.30%
2019/08/08	1	113.50	0	0.00	114.00	1	648	0.15%
2019/08/06	1	111.50	0	0.00	111.50	1	657	0.15%
2019/08/05	4	113.13	20	112.50	112.50	-16	659	-2.43%
2019/07/30	6	116.92	0	0.00	116.50	6	655	0.92%
2019/07/26	5	122.00	6	121.92	121.50	-1	633	-0.16%
2019/07/24	37	116.84	18	116.67	116.00	19	607	3.13%
2019/07/23	7	133.29	21	131.55	132.00	-14	539	-2.60%
2019/07/22	3	133.50	33	131.36	133.00	-30	502	-5.97%
2019/07/19	0	0.00	32	129.31	129.00	-32	474	-6.74%
2019/07/18	6	127.92	1	128.50	128.00	5	463	1.08%
2019/07/12	1	128.00	0	0.00	127.50	1	441	0.23%
2019/07/11	0	0.00	1	127.00	127.00	-1	434	-0.23%
2019/07/10	8	122.50	10	124.50	125.00	-2	421	-0.47%
2019/07/01	1	116.50	1	116.00	116.00	0	412	0.00%
2019/06/24	0	0.00	20	116.50	116.00	-20	438	-4.56%
2019/06/21	13	115.00	0	0.00	115.00	13	447	2.91%
2019/06/18	1	114.00	0	0.00	113.00	1	450	0.22%
2019/06/17	124	114.30	0	0.00	114.00	124	457	27.08%	大買/鉅額交易
2019/06/14	4	113.13	0	0.00	113.00	4	459	0.87%
2019/06/04	1	111.50	0	112.00	111.00	1	456	0.22%
2019/06/03	2	110.50	0	0.00	111.00	2	456	0.44%
2019/05/31	2	111.00	0	112.50	111.50	2	454	0.44%
2019/05/28	1	110.00	0	0.00	110.00	1	450	0.22%
2019/05/27	0	0.00	100	110.75	110.00	-100	447	-22.37%
2019/05/23	20	112.75	108	111.63	111.50	-88	440	-19.99%	大賣/
2019/05/21	0	0.00	39	114.51	115.50	-39	437	-8.91%
2019/05/20	0	0.00	21	113.29	113.00	-21	434	-4.83%
2019/05/17	1	113.00	0	0.00	112.50	1	438	0.23%
2019/05/16	2	113.00	0	0.00	113.00	2	437	0.46%
2019/05/15	2	113.50	0	0.00	114.50	2	439	0.45%
2019/05/14	13	109.27	0	0.00	112.50	13	440	2.95%
2019/05/13	1	111.50	0	0.00	111.00	1	423	0.24%
2019/05/07	0	0.00	1	118.00	118.00	-1	383	-0.26%
2019/05/06	2	116.00	1	116.00	116.00	1	387	0.26%
2019/05/02	43	117.53	0	0.00	118.00	43	379	11.34%
2019/04/17	1	116.00	0	0.00	117.00	1	391	0.26%
2019/04/16	15	116.00	0	0.00	116.50	15	383	3.91%
2019/04/12	0	0.00	7	114.93	114.50	-7	370	-1.89%
2019/04/11	13	118.31	0	0.00	115.00	13	363	3.57%
2019/04/10	5	117.70	0	0.00	118.00	5	352	1.42%
2019/04/08	0	0.00	2	117.50	116.00	-2	340	-0.59%
2019/04/03	0	0.00	5	114.50	115.00	-5	330	-1.51%
2019/04/02	2	115.75	0	0.00	115.50	2	326	0.61%
2019/04/01	0	0.00	1	115.00	115.50	-1	320	-0.31%
2019/03/29	0	0.00	0.1	115.00	114.50	-0.1	312	-0.03%
2019/03/28	7	112.50	0	0.00	112.00	7	297	2.36%
2019/03/26	1	111.00	0	0.00	111.00	1	291	0.34%
2019/03/20	0	0.00	1	107.00	107.00	-1	284	-0.35%
2019/03/15	1	102.50	0	0.00	103.50	1	277	0.36%
2019/03/13	8	104.00	0	0.00	103.50	8	279	2.86%
2019/03/12	2	104.00	0	0.00	103.50	2	285	0.70%
2019/03/11	1	104.00	0	0.00	104.00	1	290	0.34%
2019/02/26	7	104.00	0	0.00	104.00	7	299	2.34%
2019/02/20	15	103.33	0	0.00	103.50	15	301	4.98%
2019/02/19	10	102.25	0	0.00	102.00	10	299	3.34%
2019/02/18	10	101.00	0	0.00	102.50	10	304	3.29%
2019/02/14	42	103.12	0	0.00	104.00	42	300	13.99%
2019/02/12	2	100.50	20	100.50	101.00	-18	296	-6.08%
2019/02/11	0	0.00	20	101.00	101.00	-20	305	-6.56%
2019/01/28	1	99.90	0	0.00	99.90	1	305	0.33%
2019/01/25	3	100.17	25	100.50	99.70	-22	310	-7.09%
2019/01/23	5	97.60	0	0.00	98.00	5	310	1.61%
2019/01/22	4	97.40	0.2	98.00	98.00	3.8	311	1.23%
2019/01/18	12	99.41	0	0.00	98.50	12	311	3.85%
2019/01/17	3	98.63	10	98.70	98.30	-7	311	-2.25%
2019/01/10	2	97.45	2	97.55	97.00	0	336	0.00%
2019/01/09	48	94.91	0	0.00	94.80	48	340	14.10%
2019/01/08	6	92.90	0	0.00	93.20	6	348	1.72%
2019/01/07	14	93.00	0	0.00	93.00	14	358	3.90%
2018/12/27	0.1	91.00	0	0.00	90.80	0.1	392	0.03%
2018/12/26	0.1	90.60	0	0.00	90.00	0.1	392	0.02%
2018/12/18	2	92.30	3	92.80	93.50	-1	398	-0.25%
2018/12/17	0	0.00	3	93.50	93.20	-3	396	-0.76%
2018/12/13	1	92.30	1	91.90	92.50	0	389	0.00%
2018/12/12	0	0.00	1	90.70	90.50	-1	382	-0.26%
2018/12/06	1	88.30	117	87.64	87.50	-116	371	-31.19%	大賣/鉅額交易
2018/12/05	0	0.00	1	90.30	90.20	-1	365	-0.27%
2018/12/03	51	92.20	25	91.74	92.70	26	362	7.17%
2018/11/29	1	91.90	0	0.00	92.00	1	357	0.28%
2018/11/26	1	89.40	1	89.00	89.00	0	347	0.00%
2018/11/22	0	0.00	5	88.50	87.90	-5	347	-1.44%
2018/11/19	6	90.07	0	0.00	90.50	6	351	1.71%
2018/11/16	49	90.40	0	0.00	90.30	49	352	13.91%
2018/11/15	13	90.94	0	0.00	90.60	13	352	3.68%
2018/11/09	20	87.78	5	87.60	87.70	15	383	3.92%
2018/11/08	52	88.22	20	88.40	88.50	32	391	8.18%
2018/11/07	1	84.70	0	0.00	85.00	1	385	0.26%
2018/11/02	2	85.35	0	0.00	85.20	2	396	0.50%
2018/11/01	20	85.05	10	85.30	85.20	10	391	2.55%
2018/10/31	23	85.10	0	0.00	85.10	23	393	5.84%
2018/10/29	16	83.31	0	0.00	83.50	16	392	4.07%
2018/10/26	9	83.38	1	83.30	83.60	8	391	2.04%
2018/10/25	9	83.00	43	81.51	83.00	-34	387	-8.77%
2018/10/22	5	84.00	0	0.00	84.00	5	380	1.31%
2018/10/19	9	83.33	26	83.10	83.50	-17	375	-4.53%
2018/10/18	1	86.00	25	87.26	86.40	-24	373	-6.43%
2018/10/17	2	88.60	26	88.65	88.00	-24	374	-6.41%
2018/10/16	4	88.85	10	89.89	88.30	-6	368	-1.63%
2018/10/15	1	90.50	16	90.62	90.10	-15	358	-4.18%
2018/10/12	1	91.00	0	0.00	92.50	1	352	0.28%
2018/10/09	0	0.00	11	98.10	98.40	-11	341	-3.22%
2018/10/04	1	100.50	0	0.00	100.50	1	346	0.29%
2018/10/02	10	101.50	0	0.00	101.50	10	351	2.84%
2018/09/28	1	104.00	0	0.00	102.00	1	354	0.28%
2018/09/25	0	103.00	0	0.00	103.50	0	366	0.01%
2018/09/20	0	0.00	10	103.00	103.50	-10	364	-2.74%
2018/09/19	10	103.50	0	0.00	103.00	10	367	2.72%
2018/09/18	2	102.00	2	103.00	102.50	0	367	0.00%
2018/09/14	3	104.00	0	0.00	104.00	3	380	0.79%
2018/09/13	43	103.00	15	103.00	104.00	28	382	7.32%
2018/09/10	5	100.36	0	0.00	101.00	5	388	1.29%
2018/09/07	7	100.14	0	0.00	100.50	7	386	1.81%
2018/09/06	1	101.50	0	0.00	100.50	1	388	0.26%
2018/09/05	3	103.50	0	0.00	103.00	3	386	0.78%
2018/09/04	14	103.36	0	0.00	103.50	14	393	3.56%
2018/09/03	10	102.75	0	0.00	102.50	10	403	2.48%
2018/08/29	0	0.00	2	103.50	102.50	-2	423	-0.47%
2018/08/28	1	104.00	5	104.00	103.50	-4	423	-0.94%
2018/08/23	13	99.93	0	0.00	99.80	13	435	2.99%
2018/08/22	5	99.90	0	0.00	99.80	5	445	1.12%
2018/08/21	1	100.50	0	0.00	99.50	1	444	0.23%
2018/08/20	11	97.93	0	0.00	97.40	11	437	2.52%
2018/08/16	0	0.00	6	98.80	98.80	-6	425	-1.41%
2018/08/15	1	100.50	1	101.50	100.50	0	417	0.00%
2018/08/14	1	104.00	0	0.00	104.00	1	413	0.24%
2018/08/13	2	104.00	3	104.50	104.00	-1	417	-0.24%
2018/08/10	0	0.00	4	107.50	107.00	-4	411	-0.97%
2018/07/30	7	112.64	0	0.00	112.00	7	480	1.46%
2018/07/27	4	112.75	0	0.00	113.00	4	480	0.83%
2018/07/26	5	113.00	0	0.00	113.50	5	479	1.04%
2018/07/25	20	113.00	0	0.00	112.50	20	483	4.13%
2018/07/24	0	0.00	60	118.50	118.50	-60	473	-12.68%
2018/07/23	1.1	117.46	42	117.50	118.00	-40.9	466	-8.77%
2018/07/20	1	116.00	0	0.00	116.00	1	469	0.21%
2018/07/19	0	0.00	1	115.50	116.00	-1	468	-0.21%
2018/07/18	0	0.00	1	116.00	115.00	-1	470	-0.21%
2018/07/17	0	0.00	1	114.50	114.50	-1	462	-0.22%
2018/07/16	0	0.00	4	115.13	116.00	-4	466	-0.86%
2018/07/13	2	112.50	2	112.50	113.00	0	459	0.00%
2018/07/12	5	111.90	1	112.00	111.50	4	464	0.86%
2018/07/11	0	0.00	2	111.50	112.00	-2	475	-0.42%
2018/07/10	0	0.00	2	112.00	112.00	-2	490	-0.41%
2018/07/09	0	0.00	8	113.38	113.50	-8	493	-1.62%
2018/07/04	1	115.00	12	115.00	113.50	-11	609	-1.80%
2018/07/03	1	117.50	0	0.00	116.50	1	602	0.17%
2018/07/02	6	118.00	0	0.00	118.00	6	600	1.00%
2018/06/22	0	0.00	10	119.00	119.50	-10	618	-1.62%
2018/06/19	0	0.00	90	119.36	118.50	-90	627	-14.35%
2018/06/14	2	119.00	0	0.00	120.50	2	619	0.32%
2018/06/08	0	0.00	76	119.50	119.50	-76	630	-12.06%
2018/06/07	77	121.00	0	0.00	121.00	77	628	12.24%
2018/06/05	0	0.00	1	122.50	123.00	-1	641	-0.16%
2018/05/30	9	119.17	0	0.00	119.00	9	633	1.42%
2018/05/28	0	0.00	2	121.00	121.00	-2	621	-0.32%
2018/05/24	3	120.33	1	121.00	120.00	2	616	0.32%
2018/05/23	10	121.00	0	0.00	121.00	10	614	1.63%
2018/05/22	0	0.00	3	122.83	121.00	-3	609	-0.49%
2018/05/21	3	121.33	19	122.05	121.50	-16	606	-2.64%
2018/05/17	0	0.00	5	124.00	126.00	-5	606	-0.82%
2018/05/16	1	122.50	0	0.00	125.00	1	605	0.17%
2018/05/14	11	122.95	1	123.50	123.50	10	590	1.69%
2018/05/11	10	127.50	0	0.00	127.50	10	564	1.77%
2018/05/09	0	0.00	1	130.50	131.00	-1	550	-0.18%
2018/05/07	0	0.00	1	130.00	130.00	-1	556	-0.18%
2018/05/03	25	128.20	0	0.00	129.00	25	566	4.41%
2018/04/26	0	0.00	10	132.80	130.50	-10	559	-1.79%
2018/04/20	0	0.00	1	131.00	130.50	-1	577	-0.17%
2018/04/17	10	131.55	0	0.00	127.50	10	566	1.76%
2018/04/13	1	130.00	0	0.00	131.00	1	568	0.18%
2018/04/12	2	134.00	2	133.00	130.50	0	570	0.00%
2018/04/11	20	126.75	50	127.30	132.00	-30	538	-5.57%
2018/04/10	0	0.00	5	122.50	123.00	-5	474	-1.05%
2018/03/29	0	0.00	3	121.50	121.50	-3	468	-0.64%
2018/03/28	0	0.00	8	119.75	120.00	-8	465	-1.72%
2018/03/27	0	0.00	8	118.50	118.50	-8	458	-1.75%
2018/03/26	0	0.00	8	118.25	119.00	-8	457	-1.75%
2018/03/21	0	0.00	16	117.50	117.00	-16	457	-3.50%
2018/03/01	0	0.00	1	113.50	114.00	-1	452	-0.22%
2018/02/23	0	0.00	1	113.00	112.50	-1	541	-0.18%
2018/02/12	0	0.00	1	112.50	111.00	-1	601	-0.17%
2018/02/09	0	0.00	1	111.00	109.50	-1	597	-0.17%
2018/02/06	1	108.00	0	0.00	108.00	1	601	0.17%
2018/01/31	0	0.00	6	113.50	113.50	-6	612	-0.98%
2018/01/30	0	0.00	4	114.50	113.00	-4	610	-0.66%
2018/01/29	0	0.00	46	114.49	114.00	-46	606	-7.58%
2018/01/26	1	115.50	33	115.86	115.00	-32	603	-5.30%
2018/01/24	0	0.00	1	116.00	116.50	-1	625	-0.16%
2018/01/23	0	0.00	2	116.75	116.50	-2	626	-0.32%
2018/01/22	0	0.00	11.5	116.13	117.00	-11.5	627	-1.83%
2018/01/19	0	0.00	1	117.50	117.50	-1	624	-0.16%
2018/01/18	0	0.00	20	118.05	119.00	-20	626	-3.19%
2018/01/17	0	0.00	5	117.30	118.00	-5	617	-0.81%
2018/01/16	1	115.50	15	116.33	117.00	-14	611	-2.29%
2018/01/15	0	0.00	2	115.00	114.50	-2	593	-0.34%
2018/01/11	0	0.00	1	115.50	115.50	-1	589	-0.17%
2018/01/10	0	0.00	1	116.50	115.00	-1	589	-0.17%
2018/01/08	0.1	115.00	1	114.50	115.00	-1	558	-0.17%
2018/01/05	0	0.00	1	112.00	112.50	-1	551	-0.18%