健鼎 (3044)-富邦-仁愛券商分點個股進出

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

健鼎

(3044)

可現股當沖

股價
225.0
漲跌
▼13.0
漲幅
-5.46%
成交量
12,180張
產業
上市電子零組件類股
636人加入追蹤

立即追蹤
本地時間:14:30

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

健鼎 (3044)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/05/10	47	229.67	34.2	225.28	225.00	12.8	6,103	0.21%
2024/05/09	35	232.09	205.5	235.80	238.00	-170.5	5,988	-2.85%	大賣/鉅額交易
2024/05/08	55	222.00	143.1	224.16	226.50	-88.1	5,682	-1.55%	大賣/
2024/05/07	2	202.25	13.1	203.84	206.00	-11.1	5,452	-0.20%
2024/05/06	1	199.00	8.1	200.11	201.50	-7.1	5,430	-0.13%
2024/05/03	7	197.71	4	200.75	196.00	3	5,396	0.06%
2024/05/02	1	197.00	0.1	198.86	200.00	0.9	5,390	0.02%
2024/04/30	3	197.67	2	198.00	197.50	1	5,377	0.02%
2024/04/29	1	194.00	8.1	196.01	197.50	-7.1	5,389	-0.13%
2024/04/26	11	193.82	1.5	194.50	193.00	9.5	5,411	0.18%
2024/04/25	3.1	192.24	3	193.83	192.50	0.1	5,479	0.00%
2024/04/24	9.5	190.41	3	191.00	191.50	6.5	5,544	0.12%
2024/04/23	13.6	189.00	13	188.69	187.00	0.6	5,634	0.01%
2024/04/22	6.3	192.17	1	191.00	191.00	5.3	5,604	0.09%
2024/04/19	7.2	191.07	5.1	194.74	193.50	2.1	5,582	0.04%
2024/04/18	1.1	190.18	5	195.60	198.00	-3.9	5,550	-0.07%
2024/04/17	0	194.00	5	193.70	192.50	-5	5,527	-0.09%
2024/04/16	9	192.50	2	193.00	191.00	7	5,532	0.13%
2024/04/15	16.3	198.22	0.2	199.50	196.50	16.1	5,529	0.29%
2024/04/12	26	201.17	3	201.18	200.50	23	5,525	0.42%
2024/04/11	30.4	201.93	2	203.25	201.50	28.4	5,592	0.51%
2024/04/10	28.1	207.16	2	205.75	205.00	26.1	5,600	0.47%
2024/04/09	3.2	210.08	1	208.00	208.00	2.2	5,614	0.04%
2024/04/08	4	210.88	3	212.33	211.00	1	5,643	0.02%
2024/04/03	21	213.64	7.4	213.75	213.00	13.7	5,668	0.24%
2024/04/02	1	208.00	9.1	211.79	212.50	-8.1	5,662	-0.14%
2024/04/01	2.1	205.57	2	205.00	205.50	0.1	5,650	0.00%
2024/03/29	6	205.50	2	205.50	204.50	4	5,662	0.07%
2024/03/28	10.1	207.00	2.1	205.38	204.50	8	5,662	0.14%
2024/03/27	12.1	204.16	7	205.93	206.50	5.1	5,682	0.09%
2024/03/26	26.2	210.25	1	209.00	205.50	25.2	5,646	0.45%
2024/03/25	5.3	217.62	7	217.93	215.50	-1.7	5,583	-0.03%
2024/03/22	3.1	218.68	8.4	218.74	218.00	-5.3	5,616	-0.09%
2024/03/21	26.3	212.86	0	0.00	213.00	26.3	5,588	0.47%
2024/03/20	21.8	216.76	13.2	216.81	213.50	8.7	5,601	0.15%
2024/03/19	17.2	218.10	6	218.58	214.00	11.2	5,603	0.20%
2024/03/18	16	210.81	34.4	216.38	218.50	-18.4	5,593	-0.33%
2024/03/15	11	205.91	10.3	207.02	205.00	0.8	5,509	0.01%
2024/03/14	9.2	203.05	8.1	202.94	202.00	1.1	5,491	0.02%
2024/03/13	36.8	203.67	8	203.50	205.00	28.8	5,477	0.53%
2024/03/12	8.1	207.47	34.2	207.48	209.00	-26.1	5,414	-0.48%
2024/03/11	77.4	206.77	13	207.27	207.00	64.4	5,436	1.19%
2024/03/08	76.1	214.61	18.1	216.79	212.50	58.1	5,389	1.08%
2024/03/07	75.7	220.25	26.2	221.19	219.50	49.6	5,254	0.94%
2024/03/06	40.6	214.56	13	215.62	217.00	27.6	5,024	0.55%
2024/03/05	27	211.09	13	213.04	213.50	14	4,962	0.28%
2024/03/04	12	210.17	15	211.63	211.50	-3	4,932	-0.06%
2024/03/01	14.4	209.48	1	210.50	207.50	13.3	4,910	0.27%
2024/02/29	12	207.54	6	207.83	208.00	6	4,835	0.12%
2024/02/27	15.4	210.07	5	211.20	210.50	10.4	4,794	0.22%
2024/02/26	2.1	215.05	5.3	215.71	216.50	-3.2	4,784	-0.07%
2024/02/23	22.3	215.93	16.1	214.32	214.00	6.2	4,793	0.13%
2024/02/22	24.3	218.03	8.2	221.77	219.50	16.2	4,744	0.34%
2024/02/21	9.1	221.75	105.1	220.20	219.00	-96	4,704	-2.04%	大賣/
2024/02/20	13	223.73	11.6	224.63	225.50	1.4	4,669	0.03%
2024/02/19	8.4	218.84	18.2	219.49	223.00	-9.8	4,649	-0.21%
2024/02/16	44.4	227.91	146.2	227.11	225.00	-101.7	4,690	-2.17%	大賣/鉅額交易
2024/02/15	61	211.48	94	221.20	223.00	-33	4,523	-0.73%
2024/02/05	0	201.00	21.9	202.61	203.00	-21.9	4,523	-0.48%
2024/02/02	2.2	197.73	14.1	197.71	198.50	-11.9	4,712	-0.25%
2024/02/01	9	193.83	15.4	194.10	194.00	-6.4	4,738	-0.13%
2024/01/31	1.5	187.50	4	188.63	187.50	-2.5	4,709	-0.05%
2024/01/30	16.2	188.25	15.1	187.08	187.50	1.1	4,691	0.02%
2024/01/29	1	183.00	1	181.00	183.50	0	4,698	0.00%
2024/01/26	1	178.50	2	180.50	179.50	-1	4,756	-0.02%
2024/01/25	4	182.13	0	0.00	179.50	4	4,815	0.08%
2024/01/24	3	182.67	5	183.70	182.00	-2	4,836	-0.04%
2024/01/23	5	182.60	2	182.75	184.00	3	4,884	0.06%
2024/01/22	5	181.00	7.1	180.04	179.50	-2.1	4,867	-0.04%
2024/01/19	17	175.77	6	175.42	176.50	11	4,876	0.23%
2024/01/18	10.4	177.12	7	177.14	177.00	3.4	4,839	0.07%
2024/01/17	29.9	184.22	4	184.00	181.00	25.9	4,880	0.53%
2024/01/16	1	192.00	8	193.69	193.50	-7	4,823	-0.15%
2024/01/15	3.1	192.32	4	192.88	193.50	-0.9	4,852	-0.02%
2024/01/12	5.1	192.37	26.4	192.10	191.50	-21.3	4,899	-0.43%
2024/01/11	5.2	189.01	3	191.00	191.00	2.2	4,934	0.04%
2024/01/10	1.1	187.82	6	189.75	190.00	-4.9	5,085	-0.10%
2024/01/09	8.1	187.99	5	189.80	186.00	3.1	5,177	0.06%
2024/01/08	2.5	188.23	1	190.50	186.00	1.5	5,312	0.03%
2024/01/05	23	190.08	2.2	192.64	189.00	20.8	5,384	0.39%
2024/01/04	4	192.88	8	194.38	194.50	-4	5,342	-0.07%
2024/01/03	4	192.38	3	192.67	191.50	1	5,404	0.02%
2024/01/02	6.3	193.44	5	195.50	192.00	1.3	5,444	0.02%
2023/12/29	7	195.00	18.1	194.73	195.00	-11.1	5,555	-0.20%
2023/12/28	13	191.42	3	193.00	190.00	10	5,587	0.18%
2023/12/27	98.4	192.92	1	193.00	191.50	97.4	5,716	1.70%
2023/12/26	6.1	193.33	2	194.50	195.00	4.1	5,867	0.07%
2023/12/25	1.2	195.29	1	195.00	194.50	0.2	5,930	0.00%
2023/12/22	2	194.25	1.1	194.55	195.00	0.9	5,951	0.02%
2023/12/21	7.3	194.30	0	0.00	193.50	7.3	5,971	0.12%
2023/12/20	1.1	197.10	1	197.50	197.00	0.1	6,025	0.00%
2023/12/19	61.5	199.18	4	198.13	198.50	57.5	6,095	0.94%
2023/12/18	3	206.00	2.1	207.55	207.00	0.9	6,223	0.01%
2023/12/15	52.2	206.72	26.1	204.74	206.00	26.2	6,301	0.42%
2023/12/14	58.3	208.31	11.1	208.05	209.50	47.2	6,397	0.74%
2023/12/13	31	206.95	52.2	201.87	208.50	-21.2	6,398	-0.33%
2023/12/12	32	197.91	4	197.75	198.00	28	6,527	0.43%
2023/12/11	11.4	194.68	2	197.25	193.50	9.4	6,675	0.14%
2023/12/08	8	201.62	55.1	202.86	201.00	-47.1	6,897	-0.68%
2023/12/07	99.1	197.80	51.2	199.50	198.00	48	6,918	0.69%
2023/12/06	0.3	198.17	9	199.22	199.00	-8.7	6,974	-0.12%
2023/12/05	11.1	197.65	17	196.85	199.00	-5.9	7,015	-0.08%
2023/12/04	4	195.50	12	197.21	197.50	-8	7,069	-0.11%
2023/12/01	2	191.00	9	193.94	193.50	-7	7,265	-0.10%
2023/11/30	4	190.75	18	192.47	193.00	-14	7,560	-0.19%
2023/11/29	12	189.88	7.2	187.06	190.50	4.8	7,683	0.06%
2023/11/28	7	184.22	6	184.42	185.00	1	7,815	0.01%
2023/11/27	8.4	185.28	3	185.83	182.50	5.4	7,918	0.07%
2023/11/24	3.2	189.47	3	189.33	189.00	0.2	8,091	0.00%
2023/11/22	1.5	193.22	2	193.00	193.50	-0.5	8,403	-0.01%
2023/11/21	0	0.00	6	194.84	196.00	-6	8,537	-0.07%
2023/11/20	12.2	190.12	92	188.47	192.50	-79.8	8,827	-0.90%
2023/11/17	87	196.37	5	198.00	196.00	82	9,028	0.91%
2023/11/16	12	196.63	13	197.31	196.50	-1	9,187	-0.01%
2023/11/15	11.3	200.53	5	198.80	196.50	6.3	9,333	0.07%
2023/11/14	7	197.72	6.3	199.34	200.50	0.8	9,497	0.01%
2023/11/13	13.1	198.57	22.1	199.73	197.50	-9	9,789	-0.09%
2023/11/10	64	193.91	150.7	190.67	196.00	-86.7	9,855	-0.88%	大賣/
2023/11/09	9	181.89	8.6	185.59	186.50	0.4	9,924	0.00%
2023/11/08	2	178.50	3.1	180.68	182.00	-1.1	10,050	-0.01%
2023/11/07	39.1	179.92	0	180.00	180.00	39.1	10,441	0.37%
2023/11/06	5	181.60	15	181.57	180.50	-10	10,897	-0.09%
2023/11/03	1	179.00	30.2	176.72	178.00	-29.2	11,663	-0.25%
2023/11/02	7	172.43	1.3	172.16	172.50	5.8	12,016	0.05%
2023/11/01	18.1	165.08	6.1	163.96	165.50	12	12,211	0.10%
2023/10/31	23.3	172.26	3	165.50	165.00	20.3	12,402	0.16%
2023/10/30	7.1	174.27	3	172.50	173.00	4.1	12,795	0.03%
2023/10/27	11	176.36	10	175.55	173.50	1	13,090	0.01%
2023/10/26	12	172.88	2	172.25	171.50	10	13,462	0.07%
2023/10/25	12.3	177.52	6.7	177.74	175.50	5.7	13,775	0.04%
2023/10/24	17	172.09	21	172.19	172.00	-4	13,797	-0.03%
2023/10/23	9	166.78	0	0.00	164.50	9	13,988	0.06%
2023/10/20	10.3	165.04	13	163.85	164.00	-2.7	14,522	-0.02%
2023/10/19	3	169.00	6.1	168.93	169.50	-3.1	14,741	-0.02%
2023/10/18	7.2	170.50	24	170.21	169.50	-16.9	15,044	-0.11%
2023/10/17	9.4	179.34	10.1	177.88	176.00	-0.8	15,097	0.00%
2023/10/16	9.3	180.70	2.2	181.78	180.00	7.1	15,046	0.05%
2023/10/13	26.2	189.08	3.2	188.45	187.00	23.1	14,901	0.15%
2023/10/12	8.1	192.27	5	194.40	193.50	3.1	14,821	0.02%
2023/10/11	5	192.71	2.3	195.75	193.00	2.7	14,788	0.02%
2023/10/06	8.1	198.11	3	198.83	195.50	5.1	14,828	0.03%
2023/10/05	35.4	201.29	7	200.50	199.50	28.4	14,811	0.19%
2023/10/04	10.1	204.61	3	205.37	206.50	7.1	14,707	0.05%
2023/10/03	15.4	210.76	3.2	210.98	206.50	12.2	14,667	0.08%
2023/10/02	15	204.87	39.6	207.20	211.50	-24.6	14,542	-0.17%
2023/09/28	12.1	193.45	6.1	195.08	192.50	6	14,371	0.04%
2023/09/27	6	195.00	4.1	194.51	196.50	2	14,281	0.01%
2023/09/26	7	196.21	10.5	197.35	195.50	-3.5	14,261	-0.02%
2023/09/25	10	196.65	4.1	196.05	194.50	5.9	14,249	0.04%
2023/09/22	18.2	191.29	25	190.64	192.50	-6.9	14,196	-0.05%
2023/09/21	15.4	195.14	17.1	197.24	192.00	-1.7	14,100	-0.01%
2023/09/20	21.3	209.18	39.5	206.01	204.50	-18.1	13,896	-0.13%
2023/09/19	98	211.54	93.3	213.60	212.00	4.8	13,775	0.03%
2023/09/18	19	207.87	21.1	206.68	206.00	-2.1	13,614	-0.02%
2023/09/15	9.6	211.56	37.3	210.19	211.50	-27.8	13,522	-0.21%
2023/09/14	15.1	202.74	10.9	203.03	204.00	4.2	13,287	0.03%
2023/09/13	23	198.37	50.3	201.44	203.00	-27.3	13,099	-0.21%
2023/09/12	20.1	195.17	16	196.56	194.00	4.1	12,885	0.03%
2023/09/11	9	193.67	24	194.02	195.00	-15	12,850	-0.12%
2023/09/08	4.2	199.28	13	199.38	198.00	-8.8	12,807	-0.07%
2023/09/07	6	196.33	11	196.50	199.50	-5	12,751	-0.04%
2023/09/06	12.1	198.10	14.1	198.64	198.00	-2	12,690	-0.02%
2023/09/05	31.6	193.90	42.3	193.13	195.00	-10.8	12,461	-0.09%
2023/09/04	23.2	186.90	26.6	187.61	186.00	-3.3	12,169	-0.03%
2023/09/01	14.1	186.40	13.4	184.61	184.00	0.7	12,054	0.01%
2023/08/31	25.2	185.59	22.5	185.27	189.00	2.7	11,899	0.02%
2023/08/30	17.6	186.76	42.3	187.24	185.50	-24.7	11,790	-0.21%
2023/08/29	16.8	191.43	171.2	196.56	191.00	-154.5	11,629	-1.33%	大賣/鉅額交易
2023/08/28	22.2	193.89	10.3	192.54	194.50	11.9	11,478	0.10%
2023/08/25	15	195.57	6.7	194.21	193.50	8.3	11,461	0.07%
2023/08/24	205.2	198.15	97.4	196.45	197.00	107.8	11,494	0.94%	大買/鉅額交易
2023/08/23	61.1	189.02	54.4	189.44	189.50	6.7	11,374	0.06%
2023/08/22	18.1	184.62	18.1	184.50	184.00	0	11,135	0.00%
2023/08/21	16.1	184.35	27.3	184.21	185.00	-11.2	11,003	-0.10%
2023/08/18	58.5	181.77	33	181.95	180.50	25.5	10,855	0.23%
2023/08/17	54.4	183.44	58.8	183.91	188.50	-4.4	10,670	-0.04%
2023/08/16	27.4	173.99	27.2	176.45	179.50	0.3	10,447	0.00%
2023/08/15	43.3	177.35	63.2	178.12	176.50	-19.9	10,302	-0.19%
2023/08/14	11.4	173.12	30.3	172.08	170.00	-18.9	9,964	-0.19%
2023/08/11	62.2	176.16	62.4	177.68	177.00	-0.2	9,747	0.00%
2023/08/10	62.1	171.27	45.4	170.99	173.00	16.7	9,317	0.18%
2023/08/09	86.2	178.71	276.4	178.59	178.50	-190.1	8,842	-2.15%	大賣/鉅額交易
2023/08/08	74.4	166.57	112.5	166.38	171.50	-38.1	8,015	-0.48%	大賣/
2023/08/07	54.3	162.65	7.3	161.31	162.00	47	7,624	0.62%
2023/08/04	12.3	154.43	15.1	157.57	157.00	-2.8	7,417	-0.04%
2023/08/02	89.3	164.21	44.5	161.47	155.50	44.8	7,179	0.62%
2023/08/01	30.3	166.34	27.3	161.42	158.50	3	6,713	0.04%
2023/07/31	25.1	165.33	116.4	168.34	169.00	-91.2	6,390	-1.43%	大賣/
2023/07/28	45	154.51	39.7	155.65	158.00	5.3	5,953	0.09%
2023/07/27	14	148.68	22.2	147.38	146.50	-8.2	5,569	-0.15%
2023/07/26	59.2	151.11	26	150.31	147.50	33.2	5,401	0.62%
2023/07/25	205.5	151.11	61.2	150.25	150.00	144.3	5,096	2.83%	大買/鉅額交易
2023/07/24	131.2	140.43	33.2	139.89	144.00	98	4,546	2.16%	大買/
2023/07/21	41.8	129.67	21	130.12	131.00	20.8	4,295	0.48%
2023/07/20	6	124.33	38.4	127.75	129.00	-32.4	3,939	-0.82%
2023/07/19	5	118.20	8	118.81	117.50	-3	3,748	-0.08%
2023/07/18	2.1	115.51	2.2	115.00	115.50	-0.1	3,712	0.00%
2023/07/17	7	116.07	1	116.50	116.50	6	3,671	0.16%
2023/07/14	3	117.33	4	116.63	116.00	-1	3,650	-0.03%
2023/07/13	14	116.25	7.1	117.50	116.50	7	3,622	0.19%
2023/07/12	2	123.25	2	123.50	123.00	0	3,469	0.00%
2023/07/11	7	123.86	2	124.00	123.50	5	3,419	0.15%
2023/07/10	2	125.00	1	124.50	124.50	1	3,374	0.03%
2023/07/07	2	124.00	5.3	125.89	124.00	-3.3	3,340	-0.10%
2023/07/06	1	124.50	1	125.00	125.00	0	3,306	0.00%
2023/07/05	11	125.00	1	125.50	125.00	10	3,290	0.30%
2023/07/04	1	123.50	3	124.17	125.00	-2	3,265	-0.06%
2023/07/03	12	124.79	1	124.01	124.00	11	3,233	0.34%
2023/06/30	12.1	123.37	29.2	122.94	123.50	-17.1	3,188	-0.54%
2023/06/29	10.1	121.45	4	122.00	121.50	6.1	3,144	0.19%
2023/06/28	7	121.21	8	121.69	121.00	-1	3,128	-0.03%
2023/06/27	2	118.75	2	120.00	119.50	0	3,118	0.00%
2023/06/26	34	119.51	8	119.50	119.50	26	3,096	0.84%
2023/06/21	3.2	123.50	1	122.50	122.50	2.2	3,069	0.07%
2023/06/20	5	120.70	2	121.00	120.00	3	3,035	0.10%
2023/06/19	13	122.04	0	0.00	121.00	13	3,006	0.43%
2023/06/16	2	121.25	2	123.00	122.50	0	2,978	0.00%
2023/06/15	8	120.81	3.1	121.68	122.50	4.9	2,908	0.17%
2023/06/14	1	123.00	1	122.00	122.00	0	2,888	0.00%
2023/06/13	3.1	124.51	8	124.13	124.00	-4.9	2,859	-0.17%
2023/06/12	2	122.75	8	123.75	125.00	-6	2,812	-0.21%
2023/06/09	2	125.50	29	124.55	125.50	-27	2,773	-0.97%
2023/06/08	3	127.00	4	126.13	126.00	-1	2,769	-0.04%
2023/06/07	9	127.22	6	127.50	127.00	3	2,760	0.11%
2023/06/06	1	123.50	208	124.04	125.50	-207	2,700	-7.67%	大賣/鉅額交易
2023/06/05	4.1	124.50	12.1	124.35	125.00	-8	2,670	-0.30%
2023/06/02	4	128.25	1	127.50	127.00	3	2,629	0.11%
2023/06/01	2	128.25	4	129.25	129.00	-2	2,565	-0.08%
2023/05/31	33	128.83	24.2	127.67	128.50	8.8	2,475	0.36%
2023/05/30	10.3	126.94	18.1	126.64	127.00	-7.8	2,352	-0.33%
2023/05/29	23	124.72	8.6	124.36	125.50	14.4	2,141	0.67%
2023/05/26	8.1	118.81	1	118.50	117.00	7.1	1,928	0.37%
2023/05/25	3	121.83	108	121.41	120.50	-105	1,847	-5.68%	大賣/鉅額交易
2023/05/24	17.1	123.87	14.1	122.54	122.50	3	1,777	0.17%
2023/05/23	329	126.45	4	124.75	125.00	325	1,734	18.74%	大買/鉅額交易
2023/05/22	4.1	124.99	13.4	127.61	125.50	-9.2	1,632	-0.56%
2023/05/19	3	120.17	17.1	122.13	122.00	-14.1	1,458	-0.97%
2023/05/18	0	113.00	0	0.00	113.50	0	1,359	0.00%
2023/05/17	3	112.00	1	113.00	113.00	2	1,354	0.15%
2023/05/16	0	0.00	2	110.50	110.50	-2	1,343	-0.15%
2023/05/12	1	108.50	0	108.00	108.50	1	1,328	0.07%
2023/05/11	4.3	107.16	0	0.00	107.00	4.3	1,324	0.32%
2023/05/10	9.2	110.64	0	0.00	109.50	9.2	1,296	0.71%
2023/05/04	0	0.00	1	116.00	117.00	-1	1,334	-0.07%
2023/05/02	2	115.50	0	0.00	117.00	2	1,389	0.14%
2023/04/28	0	0.00	1	115.50	115.00	-1	1,419	-0.07%
2023/04/26	0	0.00	0.4	113.00	113.50	-0.4	1,372	-0.03%
2023/04/25	3	115.00	3	116.50	113.50	0	1,323	0.00%
2023/04/24	3	114.83	0	0.00	114.50	3	1,294	0.23%
2023/04/21	0	0.00	3	117.33	116.50	-3	1,261	-0.24%
2023/04/19	1	115.50	6	117.50	118.00	-5	1,243	-0.40%
2023/04/17	1	115.00	11	116.00	116.00	-10	1,255	-0.80%
2023/04/14	0	0.00	1.3	115.88	116.00	-1.3	1,246	-0.10%
2023/04/13	0	0.00	1	114.50	115.00	-1	1,237	-0.08%
2023/04/12	1	113.50	0.2	114.50	113.50	0.8	1,255	0.06%
2023/04/11	0	0.00	3	114.33	114.50	-3	1,250	-0.24%
2023/04/10	5	112.50	2	113.00	113.00	3	1,245	0.24%
2023/03/30	2	112.00	0	0.00	112.50	2	1,284	0.16%
2023/03/29	0	0.00	1	112.49	112.50	-1	1,338	-0.08%
2023/03/28	2	111.25	0	0.00	111.50	2	1,401	0.14%
2023/03/27	0	0.00	2	112.25	113.00	-2	1,438	-0.14%
2023/03/24	0	112.00	10	111.45	112.00	-10	1,475	-0.68%
2023/03/23	1	108.50	0.1	109.00	109.50	0.9	1,448	0.06%
2023/03/22	2.1	108.00	1	109.00	109.00	1.1	1,449	0.07%
2023/03/21	0	0.00	1.1	107.53	108.00	-1.1	1,444	-0.07%
2023/03/20	1	106.51	0	0.00	106.00	1	1,436	0.07%
2023/03/16	5	106.30	0	0.00	105.00	5	1,405	0.36%
2023/03/15	1	109.00	0	0.00	109.50	1	1,389	0.07%
2023/03/14	0	108.00	2	108.00	108.50	-2	1,395	-0.14%
2023/03/13	0	106.50	3	107.67	108.00	-3	1,395	-0.21%
2023/03/10	6	107.33	2	107.50	108.00	4	1,381	0.29%
2023/03/09	10	110.10	2	110.50	111.00	8	1,362	0.59%
2023/03/08	0	0.00	42	108.52	109.00	-42	1,352	-3.10%
2023/03/07	3	108.00	2	107.50	108.00	1	1,343	0.07%
2023/03/06	3	106.00	0	0.00	106.50	3	1,328	0.23%
2023/03/03	2	105.75	3	105.83	106.00	-1	1,326	-0.08%
2023/03/02	5	104.00	0	0.00	105.50	5	1,318	0.38%
2023/03/01	1	104.00	3	103.50	103.50	-2	1,308	-0.15%
2023/02/24	9	105.00	1.1	104.98	105.00	7.9	1,308	0.60%
2023/02/23	1.2	102.07	0	0.00	103.00	1.2	1,287	0.09%
2023/02/22	2	102.00	1	102.50	102.50	1	1,297	0.08%
2023/02/17	2	102.00	0	0.00	102.00	2	1,333	0.15%
2023/02/16	1	103.00	3	102.67	103.00	-2	1,348	-0.15%
2023/02/15	0	0.00	1	101.50	102.00	-1	1,358	-0.07%
2023/02/10	1	101.00	0	0.00	101.00	1	1,383	0.07%
2023/02/08	1	103.00	0	0.00	102.50	1	1,393	0.07%
2023/02/07	1	102.00	0	0.00	103.00	1	1,391	0.07%
2023/02/06	2	102.50	3	102.17	102.50	-1	1,399	-0.07%
2023/02/03	3	102.00	4	103.50	103.00	-1	1,390	-0.07%
2023/02/02	3	102.67	10.4	103.13	103.50	-7.4	1,364	-0.54%
2023/02/01	0	0.00	1	100.50	101.00	-1	1,341	-0.07%
2023/01/31	2.1	99.52	2	99.65	99.00	0.1	1,371	0.01%
2023/01/30	2.4	99.07	0	99.80	99.00	2.4	1,373	0.17%
2023/01/13	0	99.00	1	99.00	98.10	-1	1,392	-0.07%
2023/01/12	2.1	98.76	1	98.70	98.00	1.1	1,418	0.07%
2023/01/11	7	101.36	0	0.00	100.00	7	1,428	0.49%
2023/01/10	0	0.00	3.1	100.47	100.50	-3.1	1,448	-0.21%
2023/01/09	0	99.30	1	99.20	99.60	-1	1,460	-0.07%
2023/01/05	0	0.00	2	97.35	98.30	-2	1,469	-0.14%
2022/12/29	0	94.80	0	0.00	95.80	0	1,447	0.00%
2022/12/27	0	0.00	1.1	96.32	96.80	-1.1	1,455	-0.07%
2022/12/23	1	95.40	0	0.00	96.00	1	1,483	0.07%
2022/12/22	0	0.00	7	93.70	94.50	-7	1,501	-0.47%
2022/12/21	6.4	91.50	0	97.90	91.80	6.4	1,473	0.43%
2022/12/20	6.2	95.20	0	0.00	93.50	6.2	1,422	0.43%
2022/12/16	1	97.50	2	99.20	99.30	-1	1,324	-0.08%
2022/12/15	0	0.00	3	98.43	98.70	-3	1,304	-0.23%
2022/12/14	10	97.49	1	97.30	98.40	9	1,343	0.67%
2022/12/13	1.1	97.10	3	98.00	97.00	-1.9	1,375	-0.14%
2022/12/09	2	96.85	0.1	97.20	97.00	1.9	1,452	0.13%
2022/12/08	3	96.40	0	0.00	97.00	3	1,462	0.21%
2022/12/07	0	0.00	0	96.80	96.70	0	1,465	0.00%
2022/12/06	1	96.40	0	0.00	96.30	1	1,455	0.07%
2022/12/05	1	98.20	0	98.50	98.40	1	1,435	0.07%
2022/12/02	0	99.00	1.1	99.46	98.80	-1.1	1,428	-0.08%
2022/12/01	1.1	98.10	4.4	98.45	98.50	-3.3	1,424	-0.23%
2022/11/30	0	97.50	1	97.30	97.00	-1	1,424	-0.07%
2022/11/29	3	96.70	2	96.50	97.50	1	1,440	0.07%
2022/11/28	0	0.00	5	96.70	96.50	-5	1,432	-0.35%
2022/11/24	1	95.00	2	95.20	95.30	-1	1,430	-0.07%
2022/11/23	33	94.80	0	0.00	94.50	33	1,430	2.31%
2022/11/22	7	94.09	3	93.93	94.30	4	1,439	0.28%
2022/11/21	1	96.00	0	0.00	95.60	1	1,430	0.07%
2022/11/18	1	96.40	3	96.50	96.80	-2	1,426	-0.14%
2022/11/17	2	96.06	5	96.14	96.70	-3	1,410	-0.21%
2022/11/16	0	0.00	2	94.45	94.60	-2	1,399	-0.14%
2022/11/15	7.1	94.23	0	94.30	94.50	7.1	1,386	0.51%
2022/11/14	1	95.10	4	95.18	95.20	-3	1,369	-0.22%
2022/11/11	4	94.48	6	94.87	94.50	-2	1,352	-0.15%
2022/11/10	1	93.40	36	93.51	93.30	-35	1,339	-2.61%
2022/11/09	2	93.55	3	94.10	94.50	-1	1,341	-0.07%
2022/11/08	4.1	94.17	14	93.84	93.50	-10	1,336	-0.74%
2022/11/07	1.1	91.41	1	92.20	92.10	0.1	1,318	0.00%
2022/11/04	6.1	90.47	2	91.45	90.80	4.1	1,322	0.31%
2022/11/03	10	91.80	3	92.27	91.80	7	1,319	0.53%
2022/11/02	1	91.50	42	90.53	92.40	-41	1,311	-3.13%
2022/11/01	0	0.00	1.1	89.89	89.40	-1.1	1,296	-0.08%
2022/10/31	0	0.00	8.2	89.00	89.20	-8.2	1,298	-0.63%
2022/10/28	1	85.31	3	86.30	86.50	-2	1,297	-0.15%
2022/10/27	3.1	84.57	4	85.33	85.90	-0.9	1,285	-0.07%
2022/10/26	11.4	84.92	5	84.52	84.00	6.4	1,248	0.51%
2022/10/25	1.1	87.11	2	87.85	87.10	-0.9	1,200	-0.08%
2022/10/21	1	90.00	0	0.00	88.60	1	1,175	0.09%
2022/10/20	3	90.43	3	91.07	91.00	0	1,161	0.00%
2022/10/19	1.1	91.43	5.1	91.87	91.20	-4	1,133	-0.36%
2022/10/18	5	91.36	3	91.83	90.30	2	1,103	0.18%
2022/10/17	1	88.90	4	89.20	90.10	-3	1,082	-0.28%
2022/10/14	4	90.45	1	90.60	89.60	3	1,073	0.28%
2022/10/13	3	91.07	30	90.36	90.30	-27	1,079	-2.50%
2022/10/12	0.1	91.20	1	91.00	91.00	-0.9	1,092	-0.08%
2022/10/11	3.1	90.65	1	92.20	90.90	2.1	1,098	0.19%
2022/10/07	1	93.21	0	0.00	93.30	1	1,104	0.09%
2022/10/06	1	93.80	1	94.50	94.10	0	1,177	0.00%
2022/10/05	1	94.30	1	95.30	94.00	0	1,208	0.00%
2022/10/04	4	94.10	3.1	94.53	94.30	0.9	1,215	0.07%
2022/10/03	1.2	92.58	0	0.00	92.10	1.2	1,213	0.10%
2022/09/30	4.1	92.49	5	93.22	93.40	-0.9	1,221	-0.07%
2022/09/29	6.1	91.39	2	91.70	91.80	4.1	1,206	0.34%
2022/09/28	6.3	93.59	2	93.60	93.00	4.3	1,202	0.36%
2022/09/27	4.2	95.70	1	96.10	95.70	3.2	1,193	0.26%
2022/09/26	2.2	96.69	5.1	97.35	96.30	-2.9	1,197	-0.24%
2022/09/23	1	97.20	1	98.30	97.70	0	1,211	0.00%
2022/09/22	4.3	97.00	2	97.55	97.70	2.3	1,223	0.18%
2022/09/21	1	98.30	1	99.00	98.00	0	1,199	0.00%
2022/09/20	1	97.70	6	99.07	99.60	-5	1,164	-0.43%
2022/09/19	6	98.37	1	98.70	97.80	5	1,128	0.44%
2022/09/16	24	98.06	11	99.14	100.50	13	1,107	1.17%
2022/09/15	0	0.00	2	98.65	98.50	-2	1,072	-0.19%
2022/09/14	5.1	97.56	4	98.15	98.00	1.1	1,078	0.10%
2022/09/13	8	99.01	0	0.00	99.00	8	1,075	0.74%
2022/09/12	1.1	98.83	0	0.00	99.00	1.1	1,088	0.10%
2022/09/08	1	98.70	3	99.17	99.00	-2	1,109	-0.18%
2022/09/07	1	97.70	1	98.30	97.80	0	1,115	0.00%
2022/09/06	1.1	95.68	2	97.50	97.70	-0.9	1,117	-0.08%
2022/09/05	15.4	97.55	3	96.90	96.90	12.4	1,113	1.11%
2022/09/02	0	0.00	1	100.50	100.50	-1	1,095	-0.09%
2022/09/01	1	99.62	1	100.50	99.90	0	1,103	0.00%
2022/08/31	0	0.00	4	101.00	100.50	-4	1,101	-0.36%
2022/08/30	16	100.50	0	0.00	100.00	16	1,110	1.44%
2022/08/29	5	99.59	0	0.00	99.70	5	1,112	0.45%
2022/08/26	2	102.00	3	102.83	102.00	-1	1,116	-0.09%
2022/08/25	3	102.17	2	103.50	102.00	1	1,119	0.09%
2022/08/24	1	103.00	3.1	102.83	102.50	-2.1	1,137	-0.18%
2022/08/23	2	101.25	2	102.25	102.00	0	1,150	0.00%
2022/08/19	6	102.00	0	0.00	102.00	6	1,158	0.52%
2022/08/18	3	101.01	1	102.00	102.00	2	1,164	0.17%
2022/08/17	2	101.50	1.4	102.50	102.00	0.6	1,169	0.05%
2022/08/16	21.1	101.67	0	0.00	101.50	21.1	1,172	1.80%
2022/08/15	17	103.03	0	0.00	103.50	17	1,171	1.45%
2022/08/12	1	102.50	0	0.00	103.00	1	1,170	0.09%
2022/08/11	30	103.50	0	0.00	103.00	30	1,181	2.54%
2022/08/08	0	0.00	2.1	100.81	101.00	-2.1	1,182	-0.18%
2022/08/05	0	0.00	1	101.00	101.00	-1	1,187	-0.08%
2022/08/04	3	99.07	0.6	100.00	99.80	2.4	1,190	0.20%
2022/08/03	0	0.00	0.2	101.00	101.50	-0.2	1,195	-0.02%
2022/08/02	1	100.00	1	100.50	101.00	0	1,193	0.00%
2022/08/01	0	0.00	11	101.55	102.00	-11	1,188	-0.93%
2022/07/29	1.5	102.18	0	0.00	102.50	1.5	1,193	0.12%
2022/07/28	0	0.00	1	100.00	101.00	-1	1,177	-0.08%
2022/07/27	0	0.00	2	99.20	99.70	-2	1,173	-0.17%
2022/07/26	1	99.00	0	0.00	99.00	1	1,172	0.09%
2022/07/25	1.2	100.43	4	101.13	100.50	-2.8	1,176	-0.24%
2022/07/22	12	102.29	11	102.00	101.00	1	1,179	0.08%
2022/07/21	15	99.17	25.1	99.63	101.00	-10.1	1,165	-0.86%
2022/07/20	3.1	98.28	26	98.27	98.10	-22.9	1,170	-1.96%
2022/07/19	18	96.14	3	96.63	97.10	15	1,174	1.28%
2022/07/18	16	96.24	0	0.00	96.30	16	1,170	1.37%
2022/07/15	6	96.71	0	0.00	96.30	6	1,164	0.52%
2022/07/14	2	96.11	1	96.90	96.30	1	1,176	0.09%
2022/07/13	5	108.00	3	108.50	107.00	2	1,099	0.18%
2022/07/12	1	106.50	10	106.30	106.00	-9	1,068	-0.84%
2022/07/11	0.2	106.50	1	106.00	104.50	-0.8	1,051	-0.08%
2022/07/08	8	102.81	7	104.57	105.00	1	1,047	0.10%
2022/07/07	2	100.40	0	0.00	101.00	2	1,040	0.19%
2022/07/06	4	102.24	0	0.00	100.00	4	1,023	0.39%
2022/07/05	3.1	105.33	0	0.00	105.50	3.1	1,001	0.30%
2022/07/04	4.1	106.63	0	0.00	105.50	4.1	997	0.41%
2022/07/01	3.3	108.30	0	0.00	104.50	3.3	997	0.33%
2022/06/30	1.1	109.57	1	111.00	111.50	0.1	976	0.01%
2022/06/29	3.4	112.38	1	112.50	111.50	2.4	956	0.25%
2022/06/28	2	115.26	0	0.00	115.50	2	939	0.22%
2022/06/27	10	117.40	0	0.00	117.00	10	926	1.08%
2022/06/22	0	0.00	1	118.50	118.50	-1	905	-0.11%
2022/06/21	0	117.00	1	117.00	117.00	-1	892	-0.11%
2022/06/20	1.1	116.02	2.1	116.07	115.50	-1	892	-0.12%
2022/06/16	0.1	120.15	10	119.50	118.00	-9.9	883	-1.12%
2022/06/15	0	0.00	4	119.30	120.00	-4	890	-0.45%
2022/06/14	1	117.50	1	118.01	118.00	0	889	0.00%
2022/06/10	1	118.50	0	118.00	118.50	1	887	0.11%
2022/06/09	0	0.00	1.1	118.00	117.50	-1.1	879	-0.13%
2022/06/08	0	0.00	2	117.00	117.00	-2	879	-0.23%
2022/06/07	0.1	115.50	1	115.50	115.50	-0.9	875	-0.10%
2022/06/06	3	114.67	3	115.17	114.50	0	876	0.00%
2022/06/01	6	116.08	1	117.00	115.00	5	894	0.56%
2022/05/30	0	0.00	1	117.00	117.00	-1	879	-0.11%
2022/05/27	1	115.54	0	0.00	115.00	1	892	0.12%
2022/05/26	1	116.00	1	116.50	116.00	0	883	0.00%
2022/05/25	2	116.00	2	117.00	116.00	0	886	0.00%
2022/05/24	0	0.00	0.1	117.00	116.00	-0.1	892	-0.01%
2022/05/20	11	116.50	2	117.25	117.00	9	884	1.02%
2022/05/19	3	115.67	1.2	114.28	116.00	1.8	884	0.21%
2022/05/18	0.3	116.33	0	0.00	116.00	0.3	877	0.03%
2022/05/17	1.1	117.09	21	116.98	116.50	-19.9	889	-2.24%
2022/05/16	1	118.50	0.1	119.17	118.50	0.9	888	0.11%
2022/05/13	2	117.50	1	119.00	117.50	1	888	0.11%
2022/05/12	0	0.00	6	117.50	117.00	-6	888	-0.68%
2022/05/11	1.3	120.51	21	120.33	119.00	-19.7	889	-2.21%
2022/05/10	0	123.00	20	120.23	123.00	-20	878	-2.27%
2022/05/09	0.1	121.00	0	124.00	122.00	0.1	904	0.01%
2022/05/06	3	124.33	0.1	124.50	124.00	2.9	912	0.32%
2022/05/05	0.1	126.50	2	127.00	127.50	-1.9	921	-0.21%
2022/05/04	1	125.00	0	0.00	125.50	1	927	0.11%
2022/05/03	0.1	124.50	1	126.00	126.50	-0.9	937	-0.10%
2022/04/28	1.1	124.50	2	124.50	124.00	-0.9	955	-0.09%
2022/04/27	1	125.50	0	0.00	125.00	1	960	0.10%
2022/04/26	1	128.00	0	126.00	128.00	1	965	0.10%
2022/04/25	0.1	124.50	0	0.00	126.00	0.1	957	0.01%
2022/04/22	0.1	129.50	0	0.00	130.00	0.1	943	0.01%
2022/04/21	0	0.00	1.1	130.00	131.50	-1.1	932	-0.12%
2022/04/20	1	129.00	14	129.46	128.50	-13	942	-1.38%
2022/04/19	0	0.00	0	126.50	126.50	0	919	0.00%
2022/04/18	0	0.00	5	123.00	126.00	-5	926	-0.54%
2022/04/13	0.1	125.50	0	0.00	125.50	0.1	910	0.01%
2022/04/12	1	126.00	0	0.00	125.50	1	910	0.11%
2022/04/11	0.1	126.00	1	125.50	126.00	-1	912	-0.10%
2022/04/08	0	0.00	2	128.00	128.50	-2	903	-0.22%
2022/04/07	1	128.00	0	0.00	127.00	1	896	0.11%
2022/04/06	1	130.50	3	130.50	129.00	-2	882	-0.23%
2022/03/31	2	133.50	0	0.00	134.00	2	877	0.23%
2022/03/25	0	0.00	2	132.50	133.50	-2	902	-0.22%
2022/03/24	1	132.50	2	133.25	134.50	-1	916	-0.11%
2022/03/23	1	134.50	5	134.30	134.50	-4	931	-0.43%
2022/03/22	0.1	133.00	1	134.00	134.50	-0.9	933	-0.10%
2022/03/21	2	132.50	22.1	132.48	133.50	-20.1	929	-2.16%
2022/03/18	0	0.00	5.3	131.32	130.50	-5.3	916	-0.58%
2022/03/17	6	130.50	6	130.67	130.00	0	900	0.00%
2022/03/10	0	0.00	11	129.05	129.00	-11	934	-1.18%
2022/03/08	0.3	125.50	0	0.00	127.00	0.3	930	0.03%
2022/03/04	0	0.00	1	129.00	129.00	-1	923	-0.11%
2022/03/02	0	0.00	1	130.00	130.00	-1	937	-0.11%
2022/03/01	0	0.00	1	129.00	128.50	-1	924	-0.11%
2022/02/25	0	0.00	3	128.17	127.50	-3	946	-0.32%
2022/02/24	0	0.00	2	128.00	128.00	-2	945	-0.21%
2022/02/23	1	128.50	0	0.00	128.50	1	951	0.11%
2022/02/22	3	127.67	3	128.00	128.00	0	967	0.00%
2022/02/21	0	0.00	1	129.00	129.00	-1	974	-0.10%
2022/02/18	4	129.50	3	129.67	130.50	1	992	0.10%
2022/02/17	2	131.00	0	0.00	130.50	2	993	0.20%
2022/02/16	0	0.00	5	128.10	129.00	-5	978	-0.51%
2022/02/15	3	126.50	1	127.00	127.00	2	978	0.20%
2022/02/14	0	0.00	5	126.30	126.50	-5	975	-0.51%
2022/02/11	10	126.55	1	127.00	127.00	9	981	0.92%
2022/02/10	0.1	126.50	0	0.00	127.00	0.1	993	0.01%
2022/02/09	0	0.00	1	126.50	127.00	-1	995	-0.10%
2022/02/08	2	127.00	1	128.50	127.00	1	971	0.10%
2022/02/07	1	126.50	0	0.00	128.00	1	961	0.10%
2022/01/26	0	0.00	4	128.38	128.00	-4	946	-0.42%
2022/01/25	1	128.00	0	0.00	128.00	1	942	0.11%
2022/01/24	0	0.00	3	127.17	128.50	-3	933	-0.32%
2022/01/21	9	127.61	3.1	128.17	127.50	6	923	0.65%
2022/01/19	3	127.50	3	127.50	127.50	0	906	0.00%
2022/01/18	5	127.80	9	129.39	128.00	-4	899	-0.44%
2022/01/17	2	126.50	1	126.50	126.00	1	885	0.11%
2022/01/13	16	125.28	4	124.63	124.50	12	928	1.29%
2022/01/12	5	124.00	3	124.17	124.50	2	917	0.22%
2022/01/11	2	123.00	0	0.00	123.50	2	923	0.22%
2022/01/10	0	0.00	0.1	123.50	124.00	-0.1	925	-0.01%
2022/01/07	2.1	122.71	0	0.00	123.00	2.1	929	0.23%
2022/01/04	1	124.00	1	124.00	123.50	0	944	0.00%
2022/01/03	1	124.50	0	0.00	123.50	1	942	0.11%
2021/12/30	0	0.00	1	123.50	124.50	-1	952	-0.10%
2021/12/29	0	0.00	30.1	123.50	123.50	-30.1	954	-3.16%
2021/12/28	0	0.00	1	124.00	124.00	-1	975	-0.10%
2021/12/23	0	0.00	7	123.00	123.00	-7	1,008	-0.69%
2021/12/21	0	0.00	1	122.00	121.00	-1	1,010	-0.10%
2021/12/20	1	121.00	1	121.00	121.00	0	1,000	0.00%
2021/12/17	0.1	123.00	0	0.00	123.50	0.1	988	0.01%
2021/12/16	0	0.00	1.1	123.18	125.00	-1.1	970	-0.12%
2021/12/15	2	122.00	3	122.50	122.00	-1	976	-0.10%
2021/12/13	0	0.00	5	124.30	124.50	-5	987	-0.51%
2021/12/10	0	0.00	5	124.00	124.50	-5	990	-0.50%
2021/12/09	1	121.50	0.1	124.00	123.00	0.9	992	0.09%
2021/12/08	1	121.50	0	0.00	122.00	1	978	0.10%
2021/12/07	3.1	120.07	2	122.00	122.00	1.1	958	0.12%
2021/12/03	2	121.50	0	0.00	121.00	2	931	0.21%
2021/12/02	8	121.00	2	121.00	121.00	6	930	0.65%
2021/12/01	4	123.01	0	0.00	123.00	4	926	0.44%
2021/11/30	5	123.00	1	122.50	125.00	4	921	0.43%
2021/11/29	3	121.83	2	121.00	121.50	1	902	0.11%
2021/11/26	5	123.90	10	121.05	121.00	-5	895	-0.56%
2021/11/25	3	120.50	2	120.00	119.00	1	880	0.11%
2021/11/24	2	122.00	11	122.05	120.50	-9	876	-1.03%
2021/11/23	0	0.00	1	122.00	122.00	-1	856	-0.12%
2021/11/22	8	122.19	1	122.00	122.50	7	855	0.82%
2021/11/19	2	120.75	5	120.40	121.50	-3	846	-0.35%
2021/11/17	6	118.50	18	118.86	120.50	-12	839	-1.43%
2021/11/16	2	116.50	2	117.50	118.00	0	840	0.00%
2021/11/15	3	117.00	3	117.83	118.00	0	852	0.00%
2021/11/12	1	115.50	5	116.00	116.00	-4	870	-0.46%
2021/11/11	5	113.80	2	114.25	114.50	3	899	0.33%
2021/11/10	5	113.90	0	0.00	114.00	5	911	0.55%
2021/11/09	6	115.92	0	0.00	116.00	6	923	0.65%
2021/11/08	1	117.48	1	118.50	119.00	0	919	0.00%
2021/11/05	0	0.00	2	116.00	116.00	-2	941	-0.21%
2021/11/04	0	0.00	0.1	116.50	117.00	-0.1	1,005	0.00%
2021/11/03	0	0.00	1	116.50	116.00	-1	1,011	-0.10%
2021/11/02	2	116.00	2	118.00	115.50	0	1,015	0.00%
2021/11/01	1	118.00	2	118.00	117.00	-1	1,034	-0.10%
2021/10/29	1	117.00	0	0.00	117.50	1	1,056	0.09%
2021/10/28	2	118.00	0	0.00	118.00	2	1,077	0.19%
2021/10/27	11	118.00	0	0.00	117.50	11	1,098	1.00%
2021/10/26	0	0.00	0.1	118.00	119.00	-0.1	1,172	0.00%
2021/10/25	0	0.00	1	118.00	117.00	-1	1,198	-0.08%
2021/10/22	3	117.00	12.2	116.66	118.00	-9.2	1,211	-0.76%
2021/10/21	2	112.75	2	114.25	113.50	0	1,203	0.00%
2021/10/20	0	0.00	3.2	114.18	113.50	-3.2	1,188	-0.27%
2021/10/19	1	113.00	3	113.00	113.50	-2	1,188	-0.17%
2021/10/18	3	111.50	0	0.00	111.50	3	1,193	0.25%
2021/10/15	0	0.00	3.3	113.17	113.50	-3.3	1,213	-0.27%
2021/10/14	0	111.50	0	0.00	111.50	0	1,234	0.00%
2021/10/13	1.1	110.05	0.4	111.50	110.50	0.7	1,267	0.06%
2021/10/08	1.1	112.55	1.1	113.93	112.50	-0.1	1,308	-0.01%
2021/10/07	2	113.75	1	114.00	113.00	1	1,338	0.07%
2021/10/06	0	0.00	1	112.00	111.50	-1	1,454	-0.07%
2021/10/05	3	110.83	1	111.50	110.50	2	1,516	0.13%
2021/10/04	1	113.50	21.1	113.55	113.50	-20.1	1,544	-1.30%
2021/10/01	0	0.00	2.2	112.08	113.00	-2.2	1,555	-0.14%
2021/09/30	1.1	111.05	3	110.50	111.50	-1.9	1,563	-0.12%
2021/09/29	23.5	111.38	0	0.00	111.00	23.5	1,575	1.49%
2021/09/28	2	114.75	0	0.00	115.00	2	1,576	0.13%
2021/09/27	1	116.50	1	116.50	117.00	0	1,603	0.00%
2021/09/24	2.1	117.76	3	118.17	117.50	-0.9	1,620	-0.06%
2021/09/22	1	113.00	4	113.75	115.50	-3	1,639	-0.18%
2021/09/17	0.2	115.50	1	115.00	115.00	-0.8	1,636	-0.05%
2021/09/15	0	116.50	1	115.50	115.50	-1	1,677	-0.06%
2021/09/14	0	0.00	0.1	117.00	116.00	-0.1	1,708	0.00%
2021/09/13	1	116.00	2	116.75	116.50	-1	1,721	-0.06%
2021/09/08	0.1	116.01	14.1	115.51	115.50	-14	1,809	-0.77%
2021/09/07	1	116.00	0	0.00	116.00	1	1,824	0.05%
2021/09/06	1	117.50	3	117.17	117.00	-2	1,843	-0.11%
2021/09/03	0	0.00	1	116.50	117.00	-1	1,850	-0.05%
2021/09/02	30	116.67	3	116.50	116.00	27	1,869	1.44%
2021/09/01	0	0.00	2	116.00	116.50	-2	1,878	-0.11%
2021/08/31	2	115.00	1	115.50	114.50	1	1,892	0.05%
2021/08/30	0	0.00	1	115.50	116.00	-1	1,898	-0.05%
2021/08/27	1	114.00	0	0.00	114.00	1	1,899	0.05%
2021/08/26	3	114.33	9	114.33	114.50	-6	1,928	-0.31%
2021/08/25	6	115.00	2	114.25	115.50	4	1,929	0.21%
2021/08/24	1	114.00	4	114.50	113.00	-3	1,928	-0.16%
2021/08/23	1	112.50	2	113.25	113.50	-1	1,924	-0.05%
2021/08/20	1	112.50	7	110.86	112.00	-6	1,925	-0.31%
2021/08/19	1	110.00	1	111.00	110.00	0	1,922	0.00%
2021/08/18	5.1	108.80	3.1	110.08	112.00	2	1,939	0.10%
2021/08/17	3	109.67	0	0.00	109.50	3	1,920	0.16%
2021/08/16	2.2	110.30	0	0.00	111.00	2.2	1,891	0.11%
2021/08/13	5.2	112.23	5	111.50	111.00	0.2	1,891	0.01%
2021/08/12	2.3	115.27	0	0.00	114.50	2.3	1,902	0.12%
2021/08/11	7	116.72	6	117.50	116.00	1	1,908	0.05%
2021/08/10	12	117.87	0	0.00	116.00	12	1,938	0.62%
2021/08/09	24	121.88	0	0.00	121.50	24	1,907	1.26%
2021/08/06	5	121.30	1	122.00	121.50	4	1,939	0.21%
2021/08/05	0	0.00	3	121.83	123.00	-3	1,998	-0.15%
2021/08/04	6	121.83	1	123.00	121.00	5	2,026	0.25%
2021/08/03	0	0.00	2	122.00	121.50	-2	2,051	-0.10%
2021/08/02	1	121.00	1	122.00	121.50	0	2,070	0.00%
2021/07/30	7	120.21	4	121.88	120.00	3	2,081	0.14%
2021/07/29	4	121.75	5	121.50	121.50	-1	2,018	-0.05%
2021/07/28	6	122.67	13	123.46	123.00	-7	2,008	-0.35%
2021/07/27	1	123.00	8	123.44	124.50	-7	2,031	-0.34%
2021/07/26	3	124.00	4	124.50	123.50	-1	2,034	-0.05%
2021/07/23	10	122.65	8	122.19	122.50	2	2,012	0.10%
2021/07/22	20	120.20	2.1	120.50	120.50	17.9	2,006	0.89%
2021/07/21	10	120.05	3	119.17	119.50	7	2,008	0.35%
2021/07/20	9	120.89	4	121.00	120.00	5	1,985	0.25%
2021/07/19	21	121.64	12	121.54	122.00	9	1,967	0.46%
2021/07/16	10	123.45	4	124.75	123.50	6	1,961	0.31%
2021/07/15	42	124.96	6	124.67	124.50	36	1,938	1.86%
2021/07/14	9	125.22	0	0.00	124.50	9	1,939	0.46%
2021/07/13	34	123.65	26	124.58	124.50	8	1,924	0.42%
2021/07/12	5	137.70	5	137.50	137.50	0	1,816	0.00%
2021/07/09	5	137.20	8	137.50	137.00	-3	1,767	-0.17%
2021/07/08	13	138.38	4	138.00	138.50	9	1,760	0.51%
2021/07/07	2	137.75	6	138.08	138.00	-4	1,758	-0.23%
2021/07/06	0	0.00	1	137.50	138.00	-1	1,757	-0.06%
2021/07/05	0	0.00	6	136.25	136.50	-6	1,753	-0.34%
2021/07/02	2	134.50	2	135.25	135.50	0	1,761	0.00%
2021/07/01	2	133.50	1	134.50	133.50	1	1,742	0.06%
2021/06/30	2	135.00	0	0.00	135.00	2	1,747	0.11%
2021/06/29	2	134.25	1	136.00	134.00	1	1,748	0.06%
2021/06/28	2	134.75	2	134.75	134.00	0	1,752	0.00%
2021/06/25	2.1	133.74	2	134.50	133.00	0.1	1,770	0.01%
2021/06/24	1	132.50	3	132.67	132.50	-2	1,761	-0.11%
2021/06/23	0	0.00	21	131.33	129.00	-21	1,748	-1.20%
2021/06/22	1	129.50	8	130.06	128.00	-7	1,723	-0.41%
2021/06/21	1	129.50	0	0.00	129.00	1	1,714	0.06%
2021/06/18	0	0.00	3	130.50	131.00	-3	1,724	-0.17%
2021/06/16	1	128.00	3	129.00	128.50	-2	1,749	-0.11%
2021/06/15	1	128.50	1	130.00	128.50	0	1,793	0.00%
2021/06/11	0	0.00	1	128.50	128.00	-1	1,831	-0.05%
2021/06/09	0	0.00	9	128.00	127.50	-9	1,863	-0.48%
2021/06/08	0	0.00	3	128.33	127.00	-3	1,868	-0.16%
2021/06/07	11	127.55	0	0.00	127.00	11	1,921	0.57%
2021/06/04	1	128.50	1	129.00	128.50	0	1,957	0.00%
2021/06/03	9	127.72	1	129.00	128.50	8	2,023	0.40%
2021/06/02	0	0.00	1	130.00	130.00	-1	2,053	-0.05%
2021/06/01	0	0.00	12	129.96	130.00	-12	2,165	-0.55%
2021/05/31	0	0.00	2	127.50	128.50	-2	2,235	-0.09%
2021/05/27	1	126.50	0	0.00	125.00	1	2,506	0.04%
2021/05/26	10	124.25	1	125.00	124.50	9	2,641	0.34%
2021/05/25	0	0.00	1	128.50	128.50	-1	2,621	-0.04%
2021/05/21	1	127.50	5	127.00	127.00	-4	2,637	-0.15%
2021/05/20	1	126.50	0	0.00	126.50	1	2,650	0.04%
2021/05/19	0	0.00	5	126.00	126.00	-5	2,620	-0.19%
2021/05/17	0	0.00	3	121.83	127.00	-3	2,610	-0.11%
2021/05/14	4	126.63	1	125.50	125.00	3	2,579	0.12%
2021/05/13	0	0.00	4	121.13	123.00	-4	2,592	-0.15%
2021/05/12	10	120.59	0	0.00	121.50	10	2,561	0.39%
2021/05/11	4	124.50	10	125.20	122.50	-6	2,532	-0.24%
2021/05/10	7	131.29	0	0.00	130.00	7	2,501	0.28%
2021/05/06	1	134.00	0	0.00	133.50	1	2,524	0.04%
2021/05/04	1	135.02	0	0.00	135.50	1	2,601	0.04%
2021/05/03	1	137.03	1	137.50	136.50	0	2,613	0.00%
2021/04/29	0	139.00	0	0.00	139.00	0	2,626	0.00%
2021/04/27	1	139.50	0	0.00	138.50	1	2,670	0.04%
2021/04/26	0	0.00	3	140.00	140.00	-3	2,699	-0.11%
2021/04/23	0	0.00	3	140.00	140.50	-3	2,750	-0.11%
2021/04/22	1	139.48	0	0.00	138.00	1	2,785	0.04%
2021/04/21	1	139.00	5	140.00	139.50	-4	2,804	-0.14%
2021/04/20	1	139.50	1	141.00	140.50	0	2,807	0.00%
2021/04/19	0	0.00	2	137.00	139.00	-2	2,793	-0.07%
2021/04/16	5	138.00	15	138.70	139.00	-10	2,794	-0.36%
2021/04/15	7	137.71	1.1	138.45	137.00	5.9	2,790	0.21%
2021/04/14	5	137.80	2	136.00	137.00	3	2,800	0.11%
2021/04/13	1	140.00	5	140.50	139.50	-4	2,795	-0.14%
2021/04/12	0	141.50	32	141.38	141.50	-32	2,789	-1.15%
2021/04/09	0	0.00	16	142.00	142.00	-16	2,780	-0.58%
2021/04/08	15	142.97	4	142.88	143.00	11	2,763	0.40%
2021/04/07	0	0.00	1	142.00	141.50	-1	2,731	-0.04%
2021/04/06	0	0.00	5	142.00	141.50	-5	2,719	-0.18%
2021/04/01	7	140.93	9	140.67	141.00	-2	2,697	-0.07%
2021/03/30	1	142.50	9	141.06	142.00	-8	2,698	-0.30%
2021/03/29	1	140.00	1	140.50	140.00	0	2,675	0.00%
2021/03/26	15	138.93	2	139.00	138.50	13	2,663	0.49%
2021/03/25	12	138.50	0	0.00	140.00	12	2,655	0.45%
2021/03/23	4	138.63	13	139.00	139.00	-9	2,649	-0.34%
2021/03/22	16	140.50	3	140.33	141.00	13	2,631	0.49%
2021/03/19	2	141.46	29	140.79	143.00	-27	2,624	-1.03%
2021/03/18	2	140.50	2.1	140.52	140.50	-0.1	2,604	0.00%
2021/03/17	7	136.21	2	137.25	135.50	5	2,566	0.19%
2021/03/16	4	135.50	2	135.50	135.50	2	2,526	0.08%
2021/03/15	18	135.86	0	0.00	135.00	18	2,542	0.71%
2021/03/12	19	136.42	4	135.75	136.00	15	2,516	0.60%
2021/03/11	2	136.75	1	136.00	136.00	1	2,520	0.04%
2021/03/10	1	135.50	0	0.00	135.00	1	2,463	0.04%
2021/03/09	7	135.14	0	0.00	135.00	7	2,445	0.29%
2021/03/08	1.1	139.00	5	139.00	137.50	-3.9	2,399	-0.16%
2021/03/05	22	141.43	4.1	142.51	140.00	18	2,343	0.77%
2021/03/04	5	139.70	3	139.17	140.50	2	2,283	0.09%
2021/03/03	6	139.67	4	142.38	139.00	2	2,212	0.09%
2021/03/02	29.1	142.94	24	143.96	140.00	5.1	2,111	0.24%
2021/02/26	4	137.63	12.1	138.71	138.50	-8.1	1,946	-0.42%
2021/02/22	2	135.50	1	135.50	136.00	1	1,811	0.06%
2021/02/18	4	133.25	0	0.00	134.00	4	1,811	0.22%
2021/02/17	2	134.50	2	135.25	132.00	0	1,811	0.00%
2021/02/05	0	0.00	0	130.50	129.50	0	1,786	0.00%
2021/02/04	0.1	127.00	1.1	129.00	127.00	-1	1,821	-0.05%
2021/02/03	5	126.00	1	125.50	125.50	4	1,837	0.22%
2021/02/02	2	129.50	1	130.00	129.00	1	1,842	0.05%
2021/02/01	0.1	128.50	10	128.50	129.00	-10	1,829	-0.54%
2021/01/29	2	130.25	3	130.83	128.50	-1	1,824	-0.05%
2021/01/28	8	131.25	3.1	134.02	131.50	5	1,787	0.28%
2021/01/27	1	131.00	5	133.70	135.00	-4	1,738	-0.23%
2021/01/26	1	133.50	152	134.49	131.00	-151	1,683	-8.97%	大賣/鉅額交易
2021/01/25	150	133.67	0	0.00	131.50	150	1,641	9.14%	大買/鉅額交易
2021/01/22	6	132.42	4	132.75	131.50	2	1,612	0.12%
2021/01/21	0	0.00	4	130.13	130.50	-4	1,588	-0.25%
2021/01/20	3	128.33	0	0.00	127.00	3	1,575	0.19%
2021/01/19	2	130.50	6	131.33	130.00	-4	1,561	-0.26%
2021/01/18	1	130.50	9	129.00	129.50	-8	1,521	-0.53%
2021/01/15	1	126.50	5	127.10	127.00	-4	1,470	-0.27%
2021/01/14	3	126.50	3	126.50	126.00	0	1,458	0.00%
2021/01/13	0	0.00	1	125.50	124.00	-1	1,426	-0.07%
2021/01/11	0	0.00	0	124.00	124.50	0	1,433	0.00%
2021/01/08	1	124.00	0.1	123.00	123.00	0.9	1,436	0.06%
2021/01/06	0	0.00	2	124.50	121.50	-2	1,432	-0.14%
2021/01/04	0	0.00	1	121.00	121.50	-1	1,432	-0.07%
2020/12/31	1	118.50	1	119.00	118.50	0	1,474	0.00%
2020/12/30	0.2	119.00	0	0.00	118.50	0.2	1,491	0.01%
2020/12/29	1	119.00	0	0.00	118.50	1	1,504	0.07%
2020/12/24	12	117.92	0	0.00	117.00	12	1,530	0.78%
2020/12/22	4	118.75	3	119.00	118.00	1	1,550	0.06%
2020/12/18	5	121.00	0	0.00	120.50	5	1,571	0.32%
2020/12/17	4	121.75	1	121.50	121.50	3	1,569	0.19%
2020/12/16	4	121.75	0	0.00	122.50	4	1,564	0.26%
2020/12/15	5	123.80	2	122.50	122.50	3	1,565	0.19%
2020/12/14	0.1	125.50	3	125.50	125.50	-2.9	1,554	-0.19%
2020/12/11	2	122.50	1	124.00	122.50	1	1,542	0.06%
2020/12/10	0	124.00	0	0.00	122.50	0	1,530	0.00%
2020/12/09	0	0.00	3	124.50	124.50	-3	1,519	-0.20%
2020/12/07	1	120.50	1	122.50	120.50	0	1,509	0.00%
2020/12/04	3	120.83	1.1	121.52	121.00	2	1,531	0.13%
2020/12/02	2	121.00	0	0.00	121.50	2	1,535	0.13%
2020/12/01	3	122.67	0	0.00	123.00	3	1,529	0.20%
2020/11/30	2	125.50	3	125.33	122.50	-1	1,545	-0.06%
2020/11/27	0	0.00	21	123.00	123.50	-21	1,517	-1.38%
2020/11/26	0	0.00	1	122.50	123.00	-1	1,538	-0.06%
2020/11/25	2	121.50	0	0.00	122.00	2	1,558	0.13%
2020/11/24	0	0.00	4	122.75	122.50	-4	1,563	-0.26%
2020/11/23	1	119.50	4	119.50	120.00	-3	1,557	-0.19%
2020/11/18	21	118.50	0	0.00	119.00	21	1,573	1.34%
2020/11/17	1	120.00	0	0.00	119.00	1	1,592	0.06%
2020/11/16	1	122.50	21	122.00	121.50	-20	1,623	-1.23%
2020/11/11	1	123.00	5	123.60	122.50	-4	1,641	-0.24%
2020/11/10	15	120.33	14	119.61	119.00	1	1,595	0.06%
2020/11/09	5	118.50	5	118.00	119.00	0	1,584	0.00%
2020/11/05	0	0.00	2	116.50	117.50	-2	1,722	-0.12%
2020/11/03	0	0.00	2	115.50	115.50	-2	1,833	-0.11%
2020/11/02	0	0.00	2	113.25	113.00	-2	1,898	-0.11%
2020/10/29	1	117.50	0	0.00	117.50	1	1,989	0.05%
2020/10/26	0	0.00	1	117.00	117.00	-1	2,147	-0.05%
2020/10/21	2	120.00	2	120.00	118.50	0	2,186	0.00%
2020/10/20	0	0.00	1	119.50	118.50	-1	2,216	-0.05%
2020/10/16	2	118.50	2	118.00	117.00	0	2,261	0.00%
2020/10/12	0	0.00	1	116.50	115.50	-1	2,493	-0.04%
2020/10/07	23	112.00	0	0.00	112.50	23	2,485	0.93%
2020/10/06	2	113.00	1	114.00	114.00	1	2,524	0.04%
2020/10/05	4	113.13	2	111.50	114.00	2	2,556	0.08%
2020/09/30	2.1	111.96	0	0.00	110.00	2.1	2,584	0.08%
2020/09/29	0	0.00	4	112.13	111.50	-4	2,633	-0.15%
2020/09/25	5	111.10	0	0.00	110.00	5	2,948	0.17%
2020/09/24	0	0.00	22	112.73	112.50	-22	2,957	-0.74%
2020/09/23	0	0.00	9	113.50	113.00	-9	2,985	-0.30%
2020/09/22	0	0.00	30	112.13	112.50	-30	3,011	-1.00%
2020/09/21	0	0.00	5	114.00	113.50	-5	3,062	-0.16%
2020/09/18	0	0.00	1	114.50	113.50	-1	3,171	-0.03%
2020/09/16	4.1	115.00	0	0.00	114.00	4.1	3,422	0.12%
2020/09/15	1	115.00	0	0.00	114.50	1	3,538	0.03%
2020/09/14	0	0.00	1	113.50	113.00	-1	3,682	-0.03%
2020/09/11	0	0.00	2	111.25	111.50	-2	3,783	-0.05%
2020/09/10	20	112.47	1	111.50	111.50	19	3,815	0.50%
2020/09/09	19	110.92	5	112.00	112.00	14	3,818	0.37%
2020/09/08	1	112.00	0	0.00	113.00	1	3,804	0.03%
2020/09/07	4	114.99	1	113.50	113.50	3	3,809	0.08%
2020/09/04	0	117.00	1	114.00	116.00	-1	3,866	-0.03%
2020/09/03	7	115.50	1	116.00	115.50	6	3,921	0.15%
2020/09/02	4	116.25	0	0.00	115.00	4	3,930	0.10%
2020/09/01	8	115.00	0	0.00	115.50	8	3,950	0.20%
2020/08/31	4	116.50	2	116.50	116.00	2	3,977	0.05%
2020/08/28	5	115.60	0	0.00	117.00	5	4,054	0.12%
2020/08/27	18	116.83	0	0.00	116.00	18	4,114	0.44%
2020/08/26	5	117.40	0	0.00	117.50	5	4,173	0.12%
2020/08/25	7	117.21	1	118.00	117.50	6	4,247	0.14%
2020/08/24	3	116.50	4	117.63	117.50	-1	4,263	-0.02%
2020/08/21	2	119.50	8	119.06	119.50	-6	4,289	-0.14%
2020/08/20	3	112.33	17	114.09	115.00	-14	4,273	-0.33%
2020/08/19	2	117.75	5	119.50	118.00	-3	4,303	-0.07%
2020/08/18	1	121.50	1	122.50	121.00	0	4,293	0.00%
2020/08/17	3	122.83	3	122.83	123.00	0	4,308	0.00%
2020/08/14	1	122.00	2	121.50	122.50	-1	4,341	-0.02%
2020/08/13	2	121.50	3	122.17	120.50	-1	4,363	-0.02%
2020/08/12	4	120.63	4	120.50	120.50	0	4,370	0.00%
2020/08/11	8	122.19	4	120.13	122.00	4	4,332	0.09%
2020/08/10	8	129.00	2	126.25	125.50	6	4,278	0.14%
2020/08/07	20	130.40	3	129.67	129.50	17	4,262	0.40%
2020/08/06	3	131.00	1	129.50	129.50	2	4,254	0.05%
2020/08/05	14	127.11	19	128.92	129.00	-5	4,257	-0.12%
2020/08/04	21	125.05	20	125.25	125.50	1	4,286	0.02%
2020/08/03	2	124.00	1	127.00	124.50	1	4,476	0.02%
2020/07/31	4	123.88	10	126.40	127.00	-6	4,459	-0.13%
2020/07/30	0	0.00	1	123.00	123.50	-1	4,398	-0.02%
2020/07/29	2	119.00	0	0.00	119.50	2	4,367	0.05%
2020/07/28	0	0.00	1	121.50	119.00	-1	4,364	-0.02%
2020/07/27	2	120.25	0.5	119.00	119.50	1.5	4,368	0.03%
2020/07/24	2	119.75	31	121.55	120.00	-29	4,391	-0.66%
2020/07/23	1	125.00	21	124.07	121.50	-20	4,364	-0.46%
2020/07/22	10	123.00	1	122.50	123.00	9	4,329	0.21%
2020/07/21	12	125.00	3	124.67	124.00	9	4,301	0.21%
2020/07/20	22	121.18	25	122.02	123.50	-3	4,239	-0.07%
2020/07/17	4.1	118.39	4	118.13	119.00	0.1	4,146	0.00%
2020/07/16	1	116.00	0	0.00	116.50	1	4,097	0.02%
2020/07/15	3	116.17	2	118.75	115.50	1	4,086	0.02%
2020/07/14	2	117.50	1	118.50	116.50	1	4,094	0.02%
2020/07/10	0.1	118.50	0	0.00	118.00	0.1	4,081	0.00%
2020/07/09	0	0.00	2	122.50	122.50	-2	4,062	-0.05%
2020/07/08	9	121.67	23	121.65	123.50	-14	4,026	-0.35%
2020/07/07	18	124.17	0	0.00	122.50	18	3,967	0.45%
2020/07/06	3.5	137.64	2	138.50	141.00	1.5	3,792	0.04%
2020/07/03	7	134.00	0	0.00	134.50	7	3,730	0.19%
2020/07/02	1	134.50	0	0.00	134.00	1	3,730	0.03%
2020/07/01	0	0.00	2	132.50	132.00	-2	3,703	-0.05%
2020/06/30	1	131.50	5	129.80	131.00	-4	3,691	-0.11%
2020/06/29	8	128.63	6	130.33	129.00	2	3,671	0.05%
2020/06/24	3	129.83	2	130.50	132.00	1	3,583	0.03%
2020/06/23	4	130.50	10	134.00	129.50	-6	3,522	-0.17%
2020/06/22	0	0.00	5	135.00	133.00	-5	3,454	-0.14%
2020/06/19	0	0.00	14	133.79	134.50	-14	3,361	-0.42%
2020/06/18	8	130.75	6	131.08	132.50	2	3,232	0.06%
2020/06/17	21	124.86	6	124.00	124.00	15	3,138	0.48%
2020/06/16	0	0.00	1	123.50	123.00	-1	3,136	-0.03%
2020/06/12	4	119.88	1	120.00	119.50	3	3,134	0.10%
2020/06/10	0	0.00	1	125.00	125.00	-1	3,104	-0.03%
2020/06/09	0	0.00	10.1	125.99	125.00	-10.1	3,071	-0.33%
2020/06/08	0	0.00	9	125.50	125.50	-9	3,083	-0.29%
2020/06/05	1	121.00	7	120.79	122.50	-6	3,045	-0.20%
2020/06/04	5	120.00	12	120.88	120.00	-7	3,013	-0.23%
2020/06/03	13	122.38	7	122.64	122.50	6	2,935	0.20%
2020/06/02	1	118.00	17	120.71	120.00	-16	2,870	-0.56%
2020/06/01	0	0.00	8	117.88	119.50	-8	2,807	-0.29%
2020/05/29	0	0.00	25	114.38	112.50	-25	2,733	-0.91%
2020/05/28	1	115.50	5	114.00	113.50	-4	2,739	-0.15%
2020/05/27	0.1	114.00	1	114.00	113.00	-0.9	2,739	-0.03%
2020/05/26	1	115.00	7	114.14	114.00	-6	2,747	-0.22%
2020/05/25	1	111.00	4	111.38	111.50	-3	2,676	-0.11%
2020/05/22	4	109.75	2	109.50	108.50	2	2,655	0.08%
2020/05/21	41	109.61	0	0.00	110.00	41	2,620	1.56%
2020/05/20	2	108.50	4	109.00	109.00	-2	2,581	-0.08%
2020/05/19	4	110.88	0	0.00	110.50	4	2,545	0.16%
2020/05/18	1	108.50	1	109.00	110.00	0	2,519	0.00%
2020/05/15	1	109.00	1	111.00	109.50	0	2,509	0.00%
2020/05/14	2	112.00	11	111.09	110.50	-9	2,472	-0.36%
2020/05/13	1	113.00	9	112.50	114.00	-8	2,437	-0.33%
2020/05/12	7	111.64	0	0.00	112.50	7	2,444	0.29%
2020/05/11	16	112.63	3	112.00	112.00	13	2,468	0.53%
2020/05/08	38	115.12	10	115.95	115.00	28	2,385	1.17%
2020/05/07	2	106.25	0	0.00	106.50	2	2,180	0.09%
2020/05/06	1	107.50	1	107.50	107.00	0	2,173	0.00%
2020/05/05	0	0.00	2	106.00	106.00	-2	2,152	-0.09%
2020/04/30	0	0.00	3	106.67	106.50	-3	2,180	-0.14%
2020/04/29	3	104.00	1	104.00	104.00	2	2,172	0.09%
2020/04/28	5	102.80	0	0.00	104.50	5	2,175	0.23%
2020/04/27	2	104.00	3	104.00	104.00	-1	2,203	-0.05%
2020/04/23	0	0.00	3	102.50	101.50	-3	2,239	-0.13%
2020/04/22	3	100.60	2	100.50	100.50	1	2,228	0.04%
2020/04/21	0	0.00	5	102.50	101.00	-5	2,224	-0.22%
2020/04/20	3	104.83	6	106.00	106.00	-3	2,204	-0.14%
2020/04/17	0	0.00	10	104.90	103.00	-10	2,195	-0.46%
2020/04/16	6	102.92	0	0.00	102.50	6	2,171	0.28%
2020/04/15	3	102.33	11	102.73	103.50	-8	2,149	-0.37%
2020/04/14	2	100.40	2	101.00	101.00	0	2,125	0.00%
2020/04/13	1	98.00	0	0.00	98.00	1	2,131	0.05%
2020/04/10	7	99.17	1	98.90	99.30	6	2,137	0.28%
2020/04/09	4	99.35	3	101.50	99.00	1	2,173	0.05%
2020/04/08	4	100.25	4	102.00	99.70	0	2,165	0.00%
2020/04/07	3	99.20	4	99.73	98.50	-1	2,121	-0.05%
2020/03/31	5	97.34	0	0.00	95.00	5	2,034	0.25%
2020/03/30	2	94.60	1	94.00	94.70	1	1,997	0.05%
2020/03/27	6	99.18	8.1	100.83	97.00	-2.1	1,978	-0.11%
2020/03/26	10	97.05	3	97.80	99.50	7	1,917	0.37%
2020/03/25	0	0.00	1	92.00	92.00	-1	1,852	-0.05%
2020/03/24	0	0.00	12	83.51	83.70	-12	1,841	-0.65%
2020/03/20	1	85.00	0	0.00	84.40	1	1,836	0.05%
2020/03/19	3	78.97	3	82.47	79.20	0	1,815	0.00%
2020/03/17	4	86.98	2	90.00	86.80	2	1,799	0.11%
2020/03/12	5	104.00	1	101.00	102.50	4	1,710	0.23%
2020/03/11	0	0.00	1	110.00	108.50	-1	1,694	-0.06%
2020/03/09	0	0.00	1	108.00	106.50	-1	1,694	-0.06%
2020/03/06	1	112.00	0	0.00	112.00	1	1,699	0.06%
2020/03/05	2	114.00	1	115.50	114.00	1	1,702	0.06%
2020/03/04	1	113.50	4	113.50	114.00	-3	1,698	-0.18%
2020/03/03	5	114.50	10	113.55	113.50	-5	1,740	-0.29%
2020/03/02	8	105.69	1	108.00	106.50	7	1,729	0.40%
2020/02/27	5	112.90	0	0.00	110.00	5	1,709	0.29%
2020/02/25	5	113.60	1	114.00	114.00	4	1,717	0.23%
2020/02/24	2	114.00	1	113.50	114.00	1	1,718	0.06%
2020/02/21	2	115.00	0	0.00	114.00	2	1,748	0.11%
2020/02/20	1	118.00	5	118.80	118.00	-4	1,757	-0.23%
2020/02/19	2	117.50	1	118.00	118.00	1	1,789	0.06%
2020/02/17	1	117.00	2	118.25	118.50	-1	1,917	-0.05%
2020/02/14	4	119.00	0	0.00	118.00	4	1,992	0.20%
2020/02/13	1	120.50	0	0.00	119.00	1	2,131	0.05%
2020/02/12	4	121.50	4	118.75	120.50	0	2,390	0.00%
2020/02/11	3	112.17	0	0.00	112.50	3	2,548	0.12%
2020/02/10	1	111.00	1	111.50	111.50	0	2,569	0.00%
2020/02/07	3	113.67	0	0.00	114.00	3	2,577	0.12%
2020/02/05	2	116.50	0	0.00	115.50	2	2,627	0.08%
2020/02/04	1	112.00	0	0.00	112.50	1	2,623	0.04%
2020/02/03	0	0.00	13	107.42	108.00	-13	2,647	-0.49%
2020/01/31	56	112.99	52	111.25	112.50	4	2,636	0.15%
2020/01/30	8	115.75	7	115.57	115.50	1	2,607	0.04%
2020/01/20	0	0.00	1	127.00	128.00	-1	2,572	-0.04%
2020/01/17	2	126.25	0	0.00	127.00	2	2,590	0.08%
2020/01/16	2	124.25	1	124.00	124.00	1	2,564	0.04%
2020/01/15	1	123.00	0	0.00	123.00	1	2,571	0.04%
2020/01/14	1	124.50	2	124.25	124.00	-1	2,574	-0.04%
2020/01/09	1	121.50	1	121.50	122.50	0	2,564	0.00%
2020/01/08	0	0.00	10	119.50	119.50	-10	2,570	-0.39%
2020/01/07	3	120.17	0	0.00	119.50	3	2,566	0.12%
2020/01/03	2	126.50	2	130.25	126.00	0	2,563	0.00%
2020/01/02	3	128.33	1	130.00	128.50	2	2,530	0.08%
2019/12/31	1	125.50	0	0.00	125.50	1	2,514	0.04%
2019/12/30	0	0.00	2	125.25	126.00	-2	2,530	-0.08%
2019/12/27	0	0.00	1	126.50	125.00	-1	2,550	-0.04%
2019/12/26	1	126.50	0	0.00	126.00	1	2,597	0.04%
2019/12/25	1	125.50	0	0.00	125.50	1	2,624	0.04%
2019/12/24	1	125.00	0	0.00	125.00	1	2,653	0.04%
2019/12/23	1	125.50	1	125.50	126.50	0	2,654	0.00%
2019/12/20	1	127.00	0	0.00	126.00	1	2,682	0.04%
2019/12/19	5	128.90	0	0.00	127.50	5	2,713	0.18%
2019/12/18	9	127.44	0	0.00	127.00	9	2,686	0.34%
2019/12/13	1	127.00	1	126.00	126.50	0	2,707	0.00%
2019/12/12	1	124.00	3	124.50	124.50	-2	2,693	-0.07%
2019/12/11	0	0.00	0	125.00	125.00	0	2,731	0.00%
2019/12/04	0	0.00	3	123.83	125.00	-3	2,825	-0.11%
2019/12/03	31	123.47	1	123.50	122.50	30	2,818	1.06%
2019/12/02	0	0.00	0	124.00	123.50	0	2,812	0.00%
2019/11/29	0	0.00	1	126.50	126.50	-1	2,796	-0.04%
2019/11/28	5	129.70	1	135.00	127.50	4	2,781	0.14%
2019/11/26	0	0.00	1.1	130.46	130.50	-1.1	2,734	-0.04%
2019/11/25	1	127.00	1	128.50	127.00	0	2,719	0.00%
2019/11/20	4	133.25	2	129.00	129.50	2	2,724	0.07%
2019/11/18	7	133.43	2	131.25	132.00	5	2,698	0.19%
2019/11/15	0	0.00	3	131.00	129.50	-3	2,677	-0.11%
2019/11/14	13	129.46	10	128.40	129.50	3	2,661	0.11%
2019/11/13	12.1	133.79	16	133.47	134.50	-3.9	2,612	-0.15%
2019/11/12	5	137.00	9	138.72	134.00	-4	2,576	-0.16%
2019/11/11	9	137.17	6	137.75	137.00	3	2,508	0.12%
2019/11/08	10	131.85	9	131.33	133.00	1	2,284	0.04%
2019/11/07	0	0.00	1	121.00	121.00	-1	2,090	-0.05%
2019/11/06	2	119.50	3	118.50	118.50	-1	2,096	-0.05%
2019/11/05	3	119.17	8	120.19	121.50	-5	2,093	-0.24%
2019/11/04	0	0.00	3	117.00	117.00	-3	2,026	-0.15%
2019/11/01	1	117.50	1	115.50	115.00	0	2,018	0.00%
2019/10/30	0	0.00	10	114.55	114.00	-10	1,963	-0.51%
2019/10/28	1	114.00	1	114.00	114.00	0	1,958	0.00%
2019/10/25	0	0.00	1	115.00	112.50	-1	1,958	-0.05%
2019/10/24	0	0.00	1	113.00	113.50	-1	1,955	-0.05%
2019/10/23	0	0.00	1	112.00	112.00	-1	1,946	-0.05%
2019/10/21	4	111.13	0	0.00	112.00	4	1,944	0.21%
2019/10/16	5	109.20	0	0.00	109.00	5	1,920	0.26%
2019/10/15	0	0.00	5	110.00	109.50	-5	1,909	-0.26%
2019/10/14	2	110.00	0	0.00	109.00	2	1,922	0.10%
2019/10/08	3	110.83	1	111.00	111.00	2	1,936	0.10%
2019/10/07	0	0.00	1	110.00	110.50	-1	1,960	-0.05%
2019/10/04	0	0.00	1	109.50	109.50	-1	1,976	-0.05%
2019/10/03	0	0.00	3	108.50	111.00	-3	1,985	-0.15%
2019/10/02	28	109.05	25	111.00	109.00	3	1,997	0.15%
2019/09/27	1	113.50	0	0.00	111.50	1	1,942	0.05%
2019/09/26	3	116.00	0	0.00	115.50	3	1,932	0.16%
2019/09/25	3	115.50	0	0.00	116.00	3	1,943	0.15%
2019/09/24	1	120.00	9	119.67	116.00	-8	1,947	-0.41%
2019/09/23	1	116.50	0	0.00	117.00	1	1,921	0.05%
2019/09/20	10	118.00	1	117.50	116.50	9	1,958	0.46%
2019/09/19	5	117.80	3	118.83	117.50	2	2,000	0.10%
2019/09/18	3	117.17	0	0.00	117.50	3	2,002	0.15%
2019/09/17	8	117.13	12	118.00	118.00	-4	2,018	-0.20%
2019/09/16	10	117.90	1	118.50	118.50	9	2,097	0.43%
2019/09/12	1	115.50	6	115.92	118.00	-5	2,098	-0.24%
2019/09/10	1	111.00	6	113.25	112.00	-5	2,053	-0.24%
2019/09/09	5	114.50	0	0.00	114.50	5	2,036	0.25%
2019/09/06	0	0.00	3	113.83	113.00	-3	2,018	-0.15%
2019/09/05	2	113.50	0	0.00	113.50	2	2,014	0.10%
2019/09/02	0	0.00	1	113.50	113.50	-1	2,003	-0.05%
2019/08/30	8	114.31	2	113.00	113.50	6	2,020	0.30%
2019/08/27	1	113.50	2	114.75	115.00	-1	2,068	-0.05%
2019/08/23	2	113.50	2	113.00	113.00	0	2,189	0.00%
2019/08/21	2	114.50	0	0.00	115.50	2	2,191	0.09%
2019/08/20	0	0.00	6	113.58	114.00	-6	2,174	-0.28%
2019/08/19	1	114.50	3	113.50	114.00	-2	2,166	-0.09%
2019/08/16	1	111.50	4	111.75	112.00	-3	2,156	-0.14%
2019/08/15	6	111.83	5	111.10	113.00	1	2,112	0.05%
2019/08/14	6	112.08	5	112.30	112.00	1	2,077	0.05%
2019/08/13	0	0.00	4	109.00	109.50	-4	1,996	-0.20%
2019/08/12	6	105.50	103	105.49	105.50	-97	1,948	-4.98%	大賣/
2019/08/08	103	104.10	1	104.50	106.00	102	1,920	5.31%	大買/鉅額交易
2019/08/07	2	102.50	2	103.00	103.00	0	1,885	0.00%
2019/08/06	1	97.50	10	97.50	99.80	-9	1,875	-0.48%
2019/08/05	0	0.00	1	101.50	101.00	-1	1,874	-0.05%
2019/08/02	4	100.13	0	0.00	100.00	4	1,960	0.20%
2019/07/30	0	0.00	10	102.00	101.50	-10	2,010	-0.50%
2019/07/29	1	105.00	0	0.00	104.50	1	2,031	0.05%
2019/07/24	1	104.00	0	105.50	105.50	1	2,053	0.05%
2019/07/23	0	0.00	2	107.00	106.00	-2	2,049	-0.10%
2019/07/22	1	104.50	0	0.00	105.00	1	2,055	0.05%
2019/07/16	1	105.50	25	105.66	106.00	-24	2,147	-1.12%
2019/07/15	1	107.00	0	0.00	108.50	1	2,139	0.05%
2019/07/12	1	107.00	2	109.50	108.00	-1	2,153	-0.05%
2019/07/11	1	106.00	87	106.97	106.50	-86	2,120	-4.06%
2019/07/10	1	103.50	0	0.00	103.00	1	2,108	0.05%
2019/07/09	2	103.25	0	0.00	104.00	2	2,106	0.09%
2019/07/08	86	111.50	13	110.85	112.00	73	2,101	3.47%
2019/07/03	4	109.63	0	0.00	110.00	4	2,126	0.19%
2019/07/02	1	110.00	4	109.50	109.50	-3	2,133	-0.14%
2019/07/01	4	110.63	0	0.00	111.50	4	2,155	0.19%
2019/06/27	4	110.38	8	109.63	109.50	-4	2,166	-0.18%
2019/06/26	0	0.00	1	110.00	109.50	-1	2,151	-0.05%
2019/06/21	0	0.00	4	106.25	106.50	-4	2,153	-0.19%
2019/06/20	3	103.67	0	0.00	104.00	3	2,095	0.14%
2019/06/18	0	0.00	3	102.00	100.00	-3	2,076	-0.14%
2019/06/17	0	0.00	4	101.25	101.00	-4	2,079	-0.19%
2019/06/11	3	99.00	0	0.00	98.60	3	2,302	0.13%
2019/06/10	2	97.00	0	0.00	97.70	2	2,318	0.09%
2019/06/05	3	100.37	1	99.70	98.80	2	2,361	0.08%
2019/06/04	2	100.50	3	99.90	100.00	-1	2,373	-0.04%
2019/06/03	2	98.50	3	97.73	98.00	-1	2,366	-0.04%
2019/05/31	3	101.33	4	101.75	100.50	-1	2,381	-0.04%
2019/05/30	2	101.25	90	99.66	101.50	-88	2,397	-3.67%
2019/05/29	1	94.20	2	96.10	95.70	-1	2,420	-0.04%
2019/05/24	0	0.00	6	93.90	92.80	-6	2,720	-0.22%
2019/05/23	4	93.10	4	94.00	93.00	0	2,784	0.00%
2019/05/22	0	0.00	1	95.00	94.80	-1	2,789	-0.04%
2019/05/20	7	93.11	8	93.10	93.00	-1	2,816	-0.04%
2019/05/14	0	0.00	1	91.00	93.70	-1	2,797	-0.04%
2019/05/13	1	93.69	3	93.70	93.70	-2	2,788	-0.07%
2019/05/10	2	95.65	1	93.80	93.70	1	2,782	0.04%
2019/05/09	21	98.22	0	0.00	98.00	21	2,710	0.77%
2019/05/08	61	98.21	0	0.00	99.00	61	2,700	2.26%
2019/05/07	10	97.41	0	0.00	97.00	10	2,678	0.37%
2019/05/06	7	95.60	2	97.20	95.90	5	2,661	0.19%
2019/05/03	0	0.00	2	98.30	98.30	-2	2,628	-0.08%
2019/05/02	1	97.30	5	97.50	98.60	-4	2,623	-0.15%
2019/04/30	0	0.00	1	98.10	98.90	-1	2,639	-0.04%
2019/04/29	4	99.53	2	99.50	97.80	2	2,619	0.08%
2019/04/26	5	99.68	0	0.00	99.20	5	2,616	0.19%
2019/04/24	6	97.95	0	0.00	97.10	6	2,589	0.23%
2019/04/23	2	97.80	0	0.00	98.00	2	2,570	0.08%
2019/04/22	11	100.43	0	0.00	99.50	11	2,543	0.43%
2019/04/19	1	101.00	4	101.13	100.50	-3	2,527	-0.12%
2019/04/18	7	103.21	2	103.00	100.50	5	2,515	0.20%
2019/04/17	1	102.50	14	102.64	103.00	-13	2,506	-0.52%
2019/04/16	8	103.19	4	102.75	103.00	4	2,494	0.16%
2019/04/15	2	100.75	6	101.08	103.00	-4	2,479	-0.16%
2019/04/12	0	0.00	11	101.00	100.00	-11	2,455	-0.45%
2019/04/11	6	102.75	6	101.50	100.50	0	2,430	0.00%
2019/04/10	2	101.50	4	101.63	103.50	-2	2,399	-0.08%
2019/04/09	4	101.25	0	0.00	100.50	4	2,382	0.17%
2019/04/03	1	101.00	0	0.00	100.00	1	2,352	0.04%
2019/04/02	11	101.86	1	101.00	101.00	10	2,315	0.43%
2019/04/01	0	0.00	2	100.75	99.60	-2	2,260	-0.09%
2019/03/28	1	99.90	1	99.90	99.00	0	2,225	0.00%
2019/03/27	1	99.80	1	100.00	99.80	0	2,222	0.00%
2019/03/26	21	101.62	9	101.17	101.00	12	2,209	0.54%
2019/03/25	1	100.00	0	0.00	99.80	1	2,133	0.05%
2019/03/22	0	0.00	11	99.00	99.50	-11	2,092	-0.53%
2019/03/21	1	98.00	1.7	97.98	97.50	-0.7	2,047	-0.03%
2019/03/20	0	0.00	1	97.90	97.90	-1	2,055	-0.05%
2019/03/19	0	0.00	4	97.65	97.30	-4	2,082	-0.19%
2019/03/18	6	99.05	13	97.89	98.00	-7	2,078	-0.34%
2019/03/15	2	98.45	8	98.50	98.50	-6	2,014	-0.30%
2019/03/14	6	96.00	5	96.00	97.30	1	1,937	0.05%
2019/03/13	3	95.60	3	94.87	94.70	0	1,894	0.00%
2019/03/12	6	95.03	4	95.03	94.90	2	1,867	0.11%
2019/03/11	0	0.00	3	94.60	94.10	-3	1,843	-0.16%
2019/03/08	1	94.60	0	0.00	95.00	1	1,857	0.05%
2019/03/07	2	95.25	0	0.00	95.00	2	1,859	0.11%
2019/03/06	1	95.80	1	97.30	96.00	0	1,846	0.00%
2019/03/05	7	95.17	11	95.42	95.70	-4	1,815	-0.22%
2019/03/04	14	96.66	6	98.40	96.70	8	1,747	0.46%
2019/02/27	8	94.66	39	93.78	94.30	-31	1,654	-1.87%
2019/02/26	0	0.00	2	90.20	90.30	-2	1,474	-0.14%
2019/02/25	3	86.73	0	0.00	89.30	3	1,424	0.21%
2019/02/22	0	0.00	1	85.80	84.60	-1	1,360	-0.07%
2019/02/21	0	0.00	2	85.50	84.90	-2	1,321	-0.15%
2019/02/20	5	85.78	3	86.23	86.00	2	1,311	0.15%
2019/02/18	3	84.43	0	0.00	84.00	3	1,361	0.22%
2019/02/15	0	0.00	1	86.00	85.00	-1	1,366	-0.07%
2019/02/14	4	84.28	7	83.94	84.20	-3	1,384	-0.22%
2019/02/13	1	83.50	2	83.60	83.80	-1	1,393	-0.07%
2019/02/12	3	82.90	0	0.00	83.10	3	1,444	0.21%
2019/02/11	3	82.47	0	0.00	82.10	3	1,476	0.20%
2019/01/30	2	81.95	0	0.00	82.00	2	1,478	0.14%
2019/01/29	4	82.68	0	0.00	82.30	4	1,486	0.27%
2019/01/23	8	83.36	0	0.00	83.20	8	1,509	0.53%
2019/01/22	0	0.00	1	83.40	83.70	-1	1,517	-0.07%
2019/01/18	1	82.50	0	0.00	81.50	1	1,515	0.07%
2019/01/16	0	0.00	1	82.80	82.80	-1	1,567	-0.06%
2019/01/15	2	80.95	0	0.00	81.70	2	1,605	0.12%
2019/01/14	1	80.20	0	0.00	79.90	1	1,619	0.06%
2019/01/11	0	0.00	1	82.10	80.60	-1	1,682	-0.06%
2019/01/09	2	83.20	1	83.00	82.60	1	1,689	0.06%
2019/01/07	1	80.50	1	80.20	80.60	0	1,734	0.00%
2018/12/27	0	0.00	2	80.10	79.90	-2	1,902	-0.11%
2018/12/25	0	0.00	1	79.40	79.20	-1	1,927	-0.05%
2018/12/24	1	79.00	0	0.00	79.00	1	1,944	0.05%
2018/12/19	1	79.60	0	0.00	80.00	1	2,101	0.05%
2018/12/18	0	0.00	1	79.10	79.30	-1	2,093	-0.05%
2018/12/12	1	81.10	0	0.00	83.00	1	2,098	0.05%
2018/12/11	1	80.10	0	0.00	81.90	1	2,071	0.05%
2018/12/07	1	83.00	1	82.70	83.20	0	2,051	0.00%
2018/12/05	0	0.00	9	84.80	84.90	-9	2,061	-0.44%
2018/12/04	1	85.50	5	85.70	85.50	-4	2,088	-0.19%
2018/12/03	15	84.88	0	0.00	85.70	15	2,123	0.71%
2018/11/28	1	82.00	0	0.00	82.80	1	2,085	0.05%
2018/11/21	0	0.00	3	83.17	83.30	-3	2,117	-0.14%
2018/11/20	0	0.00	1	81.80	81.80	-1	2,115	-0.05%
2018/11/16	0	0.00	3	82.40	81.80	-3	2,188	-0.14%
2018/11/15	0	0.00	6	81.15	81.90	-6	2,249	-0.27%
2018/11/13	0	0.00	10	76.40	79.60	-10	2,220	-0.45%
2018/11/12	14	79.96	0	0.00	78.70	14	2,214	0.63%
2018/11/09	0	0.00	2	81.60	80.50	-2	2,201	-0.09%
2018/11/08	5	80.30	1	80.00	79.70	4	2,159	0.19%
2018/11/06	1	77.90	1	75.80	76.20	0	2,190	0.00%
2018/11/02	5	77.20	0	0.00	77.30	5	2,312	0.22%
2018/11/01	0	0.00	21	75.92	76.50	-21	2,426	-0.87%
2018/10/31	22	74.80	0	0.00	74.70	22	2,436	0.90%
2018/10/23	0	0.00	2	74.70	73.80	-2	2,541	-0.08%
2018/10/19	1	71.50	0	0.00	71.50	1	2,490	0.04%
2018/10/05	0	0.00	11	81.08	80.00	-11	2,550	-0.43%
2018/10/04	2	82.15	0	0.00	81.40	2	2,555	0.08%
2018/10/02	3	82.90	10	82.80	82.80	-7	2,545	-0.28%
2018/09/21	1	87.10	0	0.00	87.90	1	2,468	0.04%
2018/09/20	1	89.30	2	87.15	87.10	-1	2,468	-0.04%
2018/09/12	10	89.00	0	0.00	87.60	10	2,599	0.38%
2018/09/07	3	87.60	1	86.80	87.50	2	2,698	0.07%
2018/09/06	2	90.90	10	91.00	91.20	-8	2,665	-0.30%
2018/09/05	6	92.90	0	0.00	92.60	6	2,665	0.23%
2018/09/04	5	92.70	7	92.99	94.30	-2	2,705	-0.07%
2018/09/03	2	92.30	0	0.00	91.80	2	2,715	0.07%
2018/08/31	2	93.30	0	0.00	94.60	2	2,710	0.07%
2018/08/30	0	0.00	2	94.40	94.00	-2	2,744	-0.07%
2018/08/29	6	93.28	0	0.00	93.50	6	2,750	0.22%
2018/08/24	4	94.25	1	95.10	93.30	3	2,742	0.11%
2018/08/23	1	95.10	7	95.67	95.60	-6	2,722	-0.22%
2018/08/22	8	94.09	7	93.44	94.00	1	2,662	0.04%
2018/08/20	0	0.00	1	91.30	90.20	-1	2,617	-0.04%
2018/08/17	1	93.30	0	0.00	90.50	1	2,615	0.04%
2018/08/16	0	0.00	3	90.60	92.00	-3	2,605	-0.12%
2018/08/14	2	91.80	1	91.90	93.10	1	2,636	0.04%
2018/08/13	3	91.43	2	91.80	91.80	1	2,655	0.04%
2018/08/10	0	0.00	11	92.19	92.80	-11	2,619	-0.42%
2018/08/09	1	90.00	0	0.00	90.60	1	2,542	0.04%
2018/08/08	16	91.14	10	91.20	89.50	6	2,557	0.23%
2018/08/07	2	88.60	1	88.00	88.00	1	2,468	0.04%
2018/08/03	3	86.90	9	87.54	87.90	-6	2,466	-0.24%
2018/08/02	0	0.00	1	86.90	86.10	-1	2,457	-0.04%
2018/08/01	11	87.10	7	86.06	88.20	4	2,485	0.16%
2018/07/31	0	0.00	4	84.28	84.40	-4	2,416	-0.17%
2018/07/30	0	0.00	1	83.80	83.10	-1	2,381	-0.04%
2018/07/26	0	0.00	3	83.27	83.10	-3	2,395	-0.13%
2018/07/25	0	0.00	5	83.00	82.60	-5	2,403	-0.21%
2018/07/24	0	0.00	13	81.90	82.60	-13	2,450	-0.53%
2018/07/23	9	82.40	1	83.00	81.80	8	2,476	0.32%
2018/07/20	0	0.00	1	83.00	82.00	-1	2,467	-0.04%
2018/07/19	0	0.00	2	81.85	81.50	-2	2,441	-0.08%
2018/07/18	1	81.60	1	81.50	81.50	0	2,462	0.00%
2018/07/17	24	80.19	1	81.30	79.00	23	2,463	0.93%
2018/07/16	1	85.40	2	84.75	85.50	-1	2,377	-0.04%
2018/07/13	0	0.00	3	84.47	85.20	-3	2,294	-0.13%
2018/07/12	1	80.30	0	0.00	82.40	1	2,265	0.04%
2018/07/10	1	82.00	0	0.00	82.20	1	2,240	0.04%
2018/07/09	0	0.00	3	79.60	82.60	-3	2,234	-0.13%
2018/07/06	5	78.62	0	0.00	78.50	5	2,223	0.22%
2018/07/05	2	80.55	7	80.00	80.00	-5	2,213	-0.23%
2018/07/03	0	0.00	1	83.40	82.70	-1	2,192	-0.05%
2018/07/02	1	83.10	0	0.00	83.10	1	2,201	0.05%
2018/06/29	1	83.80	0	0.00	83.80	1	2,201	0.05%
2018/06/28	2	82.45	1	83.70	82.50	1	2,184	0.05%
2018/06/26	15	83.00	3	81.57	82.30	12	2,177	0.55%
2018/06/25	6	83.13	0	0.00	82.50	6	2,162	0.28%
2018/06/21	3	85.17	1	85.50	85.40	2	2,166	0.09%
2018/06/20	3	87.90	2	87.30	86.20	1	2,122	0.05%
2018/06/15	11	91.44	14	90.74	90.40	-3	2,046	-0.15%
2018/06/14	0	0.00	20	87.80	87.20	-20	1,960	-1.02%
2018/06/13	0	0.00	6	88.27	87.50	-6	1,966	-0.31%
2018/06/12	4	88.98	13	88.93	88.20	-9	1,980	-0.45%
2018/06/11	2	88.00	4	88.40	87.80	-2	1,935	-0.10%
2018/06/08	11	87.15	2	87.55	87.30	9	1,925	0.47%
2018/06/07	4	87.15	24	86.73	86.60	-20	1,915	-1.04%
2018/06/06	7	87.57	18	87.32	87.50	-11	1,873	-0.59%
2018/06/05	3	87.60	3	87.43	87.70	0	1,851	0.00%
2018/06/04	31	86.51	1	86.60	86.40	30	1,829	1.64%
2018/06/01	2	85.50	0	0.00	85.50	2	1,831	0.11%
2018/05/31	1	84.80	0	0.00	84.80	1	1,853	0.05%
2018/05/29	0	0.00	1	86.30	85.90	-1	1,900	-0.05%
2018/05/28	6	87.28	3	87.40	87.00	3	2,009	0.15%
2018/05/25	2	85.65	2	85.70	85.40	0	2,008	0.00%
2018/05/23	11	83.45	0	0.00	83.40	11	2,013	0.55%
2018/05/22	0	0.00	9	85.13	85.30	-9	1,997	-0.45%
2018/05/21	5	82.12	0	0.00	82.30	5	1,975	0.25%
2018/05/18	4	83.48	1	82.70	82.50	3	1,955	0.15%
2018/05/17	12	83.09	1	83.40	83.40	11	1,952	0.56%
2018/05/16	6	84.05	3	83.60	83.20	3	1,909	0.16%
2018/05/14	22	86.10	0	0.00	86.00	22	1,858	1.18%
2018/05/11	10	87.37	0	0.00	86.00	10	1,844	0.54%
2018/05/09	45	91.58	1	90.30	90.40	44	1,825	2.41%
2018/04/30	0	0.00	2	89.25	89.90	-2	1,808	-0.11%
2018/04/27	2	84.30	0	0.00	84.80	2	1,772	0.11%
2018/04/23	2	91.55	1	90.00	90.00	1	1,709	0.06%
2018/04/13	1	97.10	1	97.50	96.90	0	1,730	0.00%
2018/04/09	1	94.70	0	0.00	94.20	1	1,708	0.06%
2018/04/03	1	95.50	0	0.00	96.80	1	1,694	0.06%
2018/04/02	0	0.00	6	98.67	98.90	-6	1,677	-0.36%
2018/03/31	1	97.00	1	98.30	98.00	0	1,671	0.00%
2018/03/30	8	98.11	2	98.55	95.50	6	1,673	0.36%
2018/03/29	2	98.35	0	0.00	98.10	2	1,661	0.12%
2018/03/26	1	99.00	0	0.00	99.00	1	1,616	0.06%
2018/03/23	1	100.00	0	0.00	100.00	1	1,605	0.06%
2018/03/16	0	0.00	3	102.83	107.00	-3	1,682	-0.18%
2018/03/12	1	101.00	0	0.00	100.50	1	1,688	0.06%
2018/03/09	1	99.60	0	0.00	100.00	1	1,697	0.06%
2018/03/08	4	99.80	4	101.50	99.80	0	1,704	0.00%
2018/03/07	3	99.33	2	100.75	101.50	1	1,695	0.06%
2018/03/02	5	101.00	0	0.00	104.00	5	1,652	0.30%
2018/03/01	0	0.00	21	100.13	103.50	-21	1,613	-1.30%
2018/02/27	18	98.26	1	98.10	97.70	17	1,504	1.13%
2018/02/23	0	0.00	1	94.90	95.00	-1	1,429	-0.07%
2018/02/12	1	90.90	0	0.00	90.00	1	1,401	0.07%
2018/02/09	1	88.60	0	0.00	89.90	1	1,390	0.07%
2018/02/08	0	0.00	1	91.20	91.00	-1	1,408	-0.07%
2018/02/07	1	91.10	2	91.10	91.60	-1	1,440	-0.07%
2018/02/06	0	0.00	5	89.96	91.80	-5	1,448	-0.35%
2018/02/05	4	92.90	0	0.00	92.50	4	1,449	0.28%
2018/02/02	1	93.00	0	0.00	92.50	1	1,486	0.07%
2018/01/24	0	0.00	2	102.50	103.00	-2	1,390	-0.14%
2018/01/23	3	102.67	0	0.00	102.00	3	1,389	0.22%
2018/01/22	1	103.50	3	103.83	105.00	-2	1,375	-0.15%
2018/01/17	4	101.63	0	0.00	101.50	4	1,429	0.28%
2018/01/16	2	100.75	4	101.38	103.00	-2	1,474	-0.14%
2018/01/15	1	96.80	0	0.00	98.50	1	1,426	0.07%
2018/01/10	0	0.00	0.1	95.30	95.80	-0.1	1,431	-0.01%
2018/01/04	3	94.07	0	0.00	93.90	3	1,450	0.21%
2018/01/02	0	0.00	0.1	96.00	96.00	-0.1	1,474	-0.01%