杰力 (5299)-新光-台中券商分點個股進出

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

杰力

(5299)

可現股當沖

股價
105.0
漲跌
▲5.2
漲幅
+5.21%
成交量
916張
產業
上櫃半導體類股
358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

杰力 (5299)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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	2	107.22	11	105.91	105.00	-9	206	-4.33%
2024/05/08	10	100.00	0	0.00	99.80	10	193	5.16%
2024/05/07	1	100.00	0	0.00	99.80	1	192	0.52%
2024/05/06	0	103.00	0	0.00	102.50	0	187	0.00%
2024/05/03	0	0.00	17	101.71	102.00	-17	185	-9.16%
2024/05/02	0	0.00	1	101.50	101.50	-1	183	-0.55%
2024/04/30	0	0.00	11	103.09	103.00	-11	184	-5.97%
2024/04/22	4	96.00	0	0.00	95.70	4	169	2.36%
2024/04/19	7	98.90	2	96.50	98.00	5	166	3.01%
2024/04/18	17	100.00	0	101.00	100.00	17	162	10.47%
2024/04/17	0	102.63	0	102.50	101.50	0	157	0.00%
2024/04/16	1	99.90	0	0.00	100.50	1	157	0.64%
2024/04/15	1	104.50	0	0.00	103.00	1	151	0.66%
2024/04/10	3	110.17	0	110.67	110.00	3	143	2.08%
2024/04/08	0.1	113.50	0	0.00	110.00	0.1	142	0.04%
2024/04/03	1	113.00	0	0.00	113.50	1	137	0.73%
2024/04/01	0	0.00	0	114.50	114.00	0	140	0.00%
2024/03/27	0	0.00	0	112.37	112.00	0	138	-0.02%
2024/03/26	0.1	113.99	0	0.00	112.50	0.1	137	0.05%
2024/03/22	0	115.00	0	0.00	114.00	0	135	0.00%
2024/03/21	1	115.50	1	114.00	113.50	0	133	0.00%
2024/03/20	0	116.00	0	0.00	116.50	0	126	0.00%
2024/03/19	1	117.00	0	0.00	116.00	1	126	0.79%
2024/03/15	0	116.00	0	0.00	115.50	0	126	0.03%
2024/03/13	1	117.00	0	0.00	117.00	1	125	0.80%
2024/03/07	2	124.00	0	0.00	122.00	2	120	1.66%
2024/03/06	0	0.00	4	126.00	126.50	-4	118	-3.38%
2024/03/05	1	125.50	0	0.00	125.50	1	123	0.81%
2024/03/01	0	129.50	0	0.00	125.00	0	134	0.00%
2024/02/27	1	129.50	1	127.50	127.00	0	140	0.00%
2024/02/26	0	127.50	3	128.50	129.00	-3	143	-2.09%
2024/02/23	0	126.75	0	0.00	125.50	0	143	0.00%
2024/02/22	3	125.50	0	0.00	126.50	3	143	2.09%
2024/02/16	0	0.00	2	128.00	130.50	-2	144	-1.39%
2024/02/15	0	0.00	1	126.00	125.00	-1	139	-0.72%
2024/02/05	1	122.50	0	0.00	121.50	1	136	0.76%
2024/02/02	0	124.00	0	0.00	123.50	0	134	0.01%
2024/01/30	0	124.00	0	0.00	123.50	0	130	0.00%
2024/01/25	0	126.50	0	0.00	124.50	0	133	0.00%
2024/01/24	2	128.00	3	127.17	126.50	-1	137	-0.73%
2024/01/18	0	124.50	0	0.00	123.00	0	136	0.00%
2024/01/09	2	125.25	0	0.00	124.00	2	156	1.27%
2024/01/08	0	0.00	1	127.04	127.00	-1	156	-0.67%
2024/01/05	0	0.00	0.1	127.50	127.50	-0.1	156	-0.06%
2024/01/04	0	0.00	1.1	128.91	127.00	-1.1	155	-0.71%
2024/01/03	1	128.50	0	0.00	128.50	1	155	0.64%
2024/01/02	1	133.50	1	133.50	131.00	0	153	0.00%
2023/12/29	1	131.50	1	131.50	132.00	0	152	0.00%
2023/12/28	0	0.00	1	132.50	132.00	-1	152	-0.66%
2023/12/26	1	130.00	0	0.00	131.00	1	149	0.67%
2023/12/22	0	0.00	1	129.00	129.50	-1	148	-0.68%
2023/12/19	2	128.50	1	129.00	128.00	1	146	0.68%
2023/12/13	2	131.00	0	0.00	131.00	2	147	1.36%
2023/12/06	0	0.00	0	133.00	132.00	0	148	-0.03%
2023/12/05	0.1	132.50	3	131.83	130.50	-2.9	148	-1.95%
2023/12/04	0	0.00	1	132.00	132.00	-1	152	-0.65%
2023/11/30	2.3	137.22	0	0.00	135.50	2.3	152	1.51%
2023/11/29	0	0.00	2	136.50	135.50	-2	146	-1.36%
2023/11/27	1	131.00	0	131.00	131.00	1	136	0.73%
2023/11/24	0	0.00	1	132.00	133.00	-1	135	-0.74%
2023/11/23	0	0.00	1	131.50	128.50	-1	131	-0.76%
2023/11/21	0	0.00	1	128.00	128.00	-1	125	-0.80%
2023/11/20	0	0.00	1	125.00	126.50	-1	124	-0.80%
2023/11/17	0	0.00	1	122.00	122.50	-1	118	-0.84%
2023/11/13	1	118.50	0	0.00	118.50	1	118	0.84%
2023/11/01	3	115.33	1	114.50	114.50	2	124	1.61%
2023/10/31	1	119.50	1	120.50	120.00	0	119	0.00%
2023/10/30	0	0.00	2	121.50	122.00	-2	120	-1.65%
2023/10/27	0	0.00	2	122.75	122.00	-2	123	-1.62%
2023/10/26	1	121.50	0	0.00	122.00	1	128	0.78%
2023/10/25	0	0.00	0.1	125.00	124.50	-0.1	130	-0.06%
2023/10/23	0	122.50	1	122.50	123.00	-1	143	-0.68%
2023/10/20	1	122.50	0	0.00	123.50	1	145	0.69%
2023/10/19	2	124.49	0	125.00	124.50	2	145	1.39%
2023/10/18	9	127.44	1	126.50	125.50	8	145	5.53%
2023/10/17	3	130.50	3	128.83	131.00	0	140	0.00%
2023/10/16	2	125.00	0	0.00	125.00	2	130	1.53%
2023/10/11	1	122.50	0	0.00	122.50	1	135	0.74%
2023/10/05	0	0.00	2	124.00	124.50	-2	139	-1.43%
2023/09/26	0	123.50	0	0.00	123.50	0	149	0.00%
2023/09/21	1	122.00	0	122.50	122.50	1	153	0.65%
2023/09/20	0	0.00	1	123.50	122.50	-1	154	-0.65%
2023/09/15	0	0.00	0.1	127.50	126.50	-0.1	155	-0.03%
2023/09/14	2	126.50	3	126.50	127.00	-1	154	-0.65%
2023/09/13	0	0.00	1	126.50	125.50	-1	157	-0.64%
2023/09/08	1	122.50	2	124.25	124.50	-1	181	-0.55%
2023/09/07	3.1	124.84	5	124.20	124.00	-1.9	200	-0.96%
2023/09/06	0	0.00	2	122.50	121.50	-2	195	-1.02%
2023/08/30	0	0.00	1	114.50	115.00	-1	192	-0.52%
2023/08/24	0	0.00	1	110.50	110.50	-1	193	-0.52%
2023/08/18	2	108.75	0	0.00	108.50	2	199	1.00%
2023/08/17	2	105.50	0	0.00	109.50	2	199	1.00%
2023/08/16	0	0.00	1	107.00	108.00	-1	199	-0.50%
2023/08/10	0	0.00	5	112.60	112.50	-5	204	-2.44%
2023/08/09	2	111.00	0	0.00	112.00	2	204	0.98%
2023/08/08	1	116.50	0	0.00	114.00	1	202	0.49%
2023/08/07	0	0.00	1	119.00	117.50	-1	201	-0.50%
2023/08/04	0	0.00	4	118.50	118.00	-4	200	-2.00%
2023/08/02	3	119.35	0	0.00	118.50	3	200	1.51%
2023/07/31	1	123.00	4	124.00	122.00	-3	200	-1.50%
2023/07/28	4	123.00	1	122.50	122.50	3	195	1.54%
2023/07/27	0	0.00	26	122.08	121.00	-26	192	-13.48%
2023/07/26	1	127.50	0	0.00	128.50	1	186	0.53%
2023/07/25	0	0.00	1	129.00	128.50	-1	182	-0.55%
2023/07/24	24	128.50	5	127.80	127.50	19	181	10.45%
2023/07/21	1	127.50	0	0.00	128.50	1	183	0.54%
2023/07/19	1	128.00	2	127.50	127.50	-1	189	-0.53%
2023/07/18	0	0.00	0.1	128.50	128.00	-0.1	192	-0.03%
2023/07/14	0	0.00	1.1	127.93	128.00	-1.1	197	-0.53%
2023/07/13	0	0.00	1	126.50	126.00	-1	197	-0.51%
2023/07/12	0	0.00	4	126.25	126.00	-4	199	-2.00%
2023/07/10	1	127.00	1	128.50	126.50	0	202	0.00%
2023/07/07	0	0.00	1	127.50	128.00	-1	204	-0.49%
2023/07/06	1	130.50	0	0.00	131.00	1	214	0.47%
2023/06/26	1	130.50	0	0.00	130.00	1	234	0.43%
2023/06/21	0	132.00	0	0.00	132.50	0	234	0.01%
2023/06/19	1	133.00	1	132.50	132.50	0	234	0.00%
2023/06/16	7	135.43	1	136.00	134.50	6	232	2.58%
2023/06/15	1	137.50	0	0.00	136.50	1	233	0.43%
2023/06/14	8	135.94	1	137.00	137.00	7	232	3.02%
2023/06/13	2	139.25	13.1	138.44	143.00	-11.1	212	-5.23%
2023/06/12	2	131.50	0	0.00	132.50	2	192	1.04%
2023/06/09	0	0.00	2	131.50	131.00	-2	192	-1.04%
2023/06/06	3	131.33	0	0.00	131.00	3	201	1.49%
2023/06/05	2	132.50	2	134.00	134.00	0	202	0.00%
2023/06/02	3.1	132.52	0	0.00	133.00	3.1	207	1.47%
2023/06/01	1	134.00	0	0.00	133.50	1	210	0.47%
2023/05/31	2	134.00	3	134.83	134.00	-1	212	-0.47%
2023/05/30	8	133.31	0	0.00	132.00	8	213	3.74%
2023/05/29	2	135.00	3.2	135.63	136.00	-1.2	213	-0.56%
2023/05/26	6	131.67	4	132.38	133.50	2	213	0.94%
2023/05/25	2	130.50	0	0.00	131.50	2	213	0.94%
2023/05/24	2	130.50	0	0.00	131.50	2	214	0.93%
2023/05/18	1	132.00	0	0.00	131.00	1	228	0.44%
2023/05/17	0	0.00	1	130.00	130.50	-1	231	-0.43%
2023/05/16	0	0.00	6	129.08	129.00	-6	230	-2.60%
2023/05/11	2	125.75	0	0.00	125.00	2	237	0.84%
2023/05/10	1	128.50	0	0.00	128.00	1	247	0.40%
2023/05/08	0	0.00	2	131.00	131.00	-2	252	-0.79%
2023/05/04	0	0.00	0.1	127.50	127.00	-0.1	263	-0.02%
2023/05/03	1	127.00	1.5	127.33	127.50	-0.5	273	-0.18%
2023/05/02	0	0.00	0.1	128.50	128.00	-0.1	278	-0.04%
2023/04/28	1	126.50	2	126.50	127.50	-1	286	-0.35%
2023/04/26	0	124.00	0	0.00	123.50	0	286	0.00%
2023/04/25	3.3	125.89	0	0.00	123.50	3.3	290	1.13%
2023/04/24	0	0.00	0	131.00	130.00	0	308	0.00%
2023/04/21	4	131.25	0	0.00	130.00	4	308	1.30%
2023/04/20	0.1	135.50	0	0.00	135.00	0.1	305	0.03%
2023/04/18	2	141.00	1	143.00	139.50	1	303	0.33%
2023/04/17	4	142.00	4	143.00	142.00	0	303	0.00%
2023/04/14	0	0.00	2	139.50	140.00	-2	298	-0.67%
2023/04/13	1.1	138.50	2	139.00	138.00	-0.9	297	-0.30%
2023/04/11	2	141.25	20.1	140.86	141.00	-18.1	292	-6.17%
2023/04/10	19.1	135.83	11	136.68	138.00	8.1	280	2.88%
2023/04/07	3.1	132.52	5	133.30	132.00	-1.9	264	-0.73%
2023/04/06	0	131.54	0	0.00	132.00	0	263	0.01%
2023/03/31	0	132.00	2	132.50	131.50	-2	263	-0.76%
2023/03/30	0	131.42	3.2	131.79	131.50	-3.2	263	-1.22%
2023/03/29	1	128.00	1	129.50	130.50	0	262	0.00%
2023/03/28	4.2	130.45	2	131.25	128.50	2.2	261	0.83%
2023/03/27	1	132.00	3	132.67	132.50	-2	259	-0.77%
2023/03/24	1.1	130.45	2	130.25	130.50	-0.9	257	-0.35%
2023/03/23	4.1	130.49	7	129.71	130.00	-2.9	257	-1.14%
2023/03/21	1	127.00	1	127.50	127.50	0	257	0.00%
2023/03/20	2	126.75	0	0.00	126.50	2	258	0.77%
2023/03/17	0	124.00	0	0.00	125.00	0	259	0.00%
2023/03/15	0	0.00	0	125.50	124.00	0	263	-0.01%
2023/03/14	0	124.50	0	0.00	123.50	0	268	0.00%
2023/03/13	2	124.25	4	124.75	125.00	-2	274	-0.73%
2023/03/10	4	127.75	0	0.00	126.50	4	280	1.43%
2023/03/09	4	131.50	0	0.00	131.00	4	287	1.39%
2023/03/08	0	0.00	2	132.00	132.00	-2	297	-0.67%
2023/03/07	3	131.17	1	130.50	130.50	2	305	0.65%
2023/03/06	1	133.50	2	134.00	134.00	-1	318	-0.31%
2023/03/03	0.1	130.00	1	131.50	132.00	-0.9	348	-0.25%
2023/03/02	1.1	129.53	0	0.00	129.50	1.1	367	0.29%
2023/03/01	4	131.75	1	131.50	131.50	3	392	0.76%
2023/02/24	7	131.79	0	0.00	131.00	7	393	1.78%
2023/02/23	0.2	134.00	6	134.00	134.00	-5.8	394	-1.47%
2023/02/22	7	132.86	1	132.50	132.50	6	409	1.47%
2023/02/21	0	135.00	7	135.43	135.50	-7	411	-1.70%
2023/02/20	4	134.50	3	135.17	134.00	1	414	0.24%
2023/02/17	0	133.00	1	133.00	132.00	-1	414	-0.24%
2023/02/16	5	130.90	4	131.88	132.50	1	417	0.24%
2023/02/15	3	128.00	4	128.25	129.00	-1	430	-0.23%
2023/02/13	0	0.00	1	128.50	128.00	-1	436	-0.23%
2023/02/10	2	129.75	0.1	130.00	129.00	1.9	450	0.42%
2023/02/09	9	134.33	1	135.50	132.00	8	460	1.74%
2023/02/08	10	136.00	15	134.90	135.00	-5	456	-1.09%
2023/02/07	1	130.00	0.1	129.59	130.00	0.9	445	0.20%
2023/02/06	2	129.50	1.2	129.63	129.00	0.9	443	0.19%
2023/02/03	7	129.14	5	130.10	129.00	2	442	0.45%
2023/02/02	6.1	129.01	7	130.14	130.50	-0.9	438	-0.21%
2023/02/01	3	128.00	35.1	127.19	129.50	-32.1	430	-7.47%
2023/01/31	1	126.00	3	126.17	126.50	-2	420	-0.48%
2023/01/30	32	125.00	9.2	124.40	125.00	22.8	415	5.49%
2023/01/17	0	0.00	1	120.01	120.00	-1	408	-0.25%
2023/01/13	5	121.10	5	120.10	119.00	0	407	0.00%
2023/01/12	9.1	124.60	6.3	123.05	121.00	2.7	402	0.68%
2023/01/11	0.1	118.50	3.6	118.32	118.50	-3.4	379	-0.91%
2023/01/10	0	116.57	0	0.00	117.00	0	377	0.01%
2023/01/09	0.1	116.98	3	119.00	116.50	-2.9	378	-0.77%
2023/01/06	0.1	115.30	4	116.63	117.50	-3.9	377	-1.03%
2023/01/05	0.1	115.00	0.2	114.67	114.50	0	378	0.00%
2023/01/04	0.1	113.17	0	0.00	112.50	0.1	377	0.02%
2023/01/03	0.2	112.83	0	0.00	112.50	0.2	380	0.05%
2022/12/30	1.4	110.51	1.1	110.52	110.50	0.4	384	0.10%
2022/12/29	1.3	107.36	1	108.50	109.00	0.3	384	0.07%
2022/12/28	1	109.51	1.1	109.55	109.00	-0.1	384	-0.02%
2022/12/27	0.2	112.75	2	113.00	112.50	-1.8	385	-0.47%
2022/12/26	3.2	111.16	1	110.50	110.50	2.2	386	0.57%
2022/12/23	0	112.00	0	0.00	113.00	0	387	0.01%
2022/12/22	0.2	113.50	0	0.00	112.00	0.2	392	0.05%
2022/12/21	0.3	112.96	0	0.00	111.50	0.3	396	0.07%
2022/12/20	2.2	115.10	2	112.00	112.00	0.2	396	0.06%
2022/12/19	2.2	115.54	2	115.25	116.00	0.2	400	0.04%
2022/12/16	1.3	115.84	1	116.00	116.00	0.3	400	0.07%
2022/12/15	1.2	117.64	2	118.25	118.50	-0.8	400	-0.19%
2022/12/14	1.9	115.77	1.2	116.50	118.00	0.7	399	0.17%
2022/12/13	2.7	116.49	0	0.00	114.00	2.7	400	0.68%
2022/12/12	3.5	114.93	4	114.63	116.50	-0.5	399	-0.12%
2022/12/09	3.7	118.96	0	0.00	115.00	3.7	397	0.94%
2022/12/08	0.2	120.27	2	120.00	119.00	-1.8	395	-0.45%
2022/12/07	4.5	121.05	1	119.50	118.50	3.5	395	0.87%
2022/12/06	1.8	123.09	0	0.00	120.50	1.8	391	0.45%
2022/12/05	0.2	126.20	1	125.50	126.50	-0.8	389	-0.20%
2022/12/02	2.2	125.04	0	0.00	125.00	2.2	389	0.57%
2022/12/01	2.6	126.73	0	0.00	125.00	2.6	384	0.67%
2022/11/30	5.2	126.05	1	124.00	125.00	4.2	374	1.13%
2022/11/29	2.1	126.50	7.1	126.01	125.00	-5	366	-1.35%
2022/11/28	9.2	126.35	5	127.40	127.50	4.2	357	1.16%
2022/11/25	15	126.27	18	124.47	126.00	-3	341	-0.87%
2022/11/24	13	119.72	9	118.00	121.50	4	308	1.31%
2022/11/23	26	116.29	30	116.15	117.50	-4	287	-1.38%
2022/11/22	2	110.50	3	109.33	109.50	-1	262	-0.38%
2022/11/21	2	110.75	0	0.00	109.00	2	265	0.75%
2022/11/18	6.1	113.84	6	116.42	113.00	0.1	266	0.04%
2022/11/17	0	0.00	4	111.75	112.00	-4	251	-1.59%
2022/11/16	1	111.00	4	110.00	111.50	-3	249	-1.20%
2022/11/15	4	111.13	2	111.75	111.50	2	245	0.82%
2022/11/14	4	111.50	0	0.00	109.50	4	243	1.64%
2022/11/11	7	109.00	6	110.83	111.50	1	241	0.41%
2022/11/09	2	104.50	0	0.00	103.50	2	225	0.89%
2022/11/08	2	105.50	7	103.71	101.00	-5	223	-2.24%
2022/11/07	1	104.50	0	102.50	104.50	1	213	0.45%
2022/11/03	0	93.04	0	0.00	94.60	0	207	0.02%
2022/11/02	0	0.00	0.2	93.91	93.90	-0.2	210	-0.08%
2022/11/01	0	91.60	0	0.00	92.20	0	218	0.00%
2022/10/31	0	0.00	8	90.40	90.40	-8	220	-3.63%
2022/10/28	2	89.05	0	0.00	88.40	2	221	0.90%
2022/10/27	1	90.50	2	90.30	90.90	-1	224	-0.44%
2022/10/26	1	89.80	1	90.20	88.50	0	228	0.00%
2022/10/25	1	89.00	1	89.50	88.80	0	239	0.00%
2022/10/24	9	90.79	9	91.38	90.10	0	251	0.00%
2022/10/21	0.1	90.04	0	0.00	89.20	0.1	258	0.04%
2022/10/20	0	89.60	0	0.00	90.90	0	258	0.00%
2022/10/19	1	91.50	1	92.80	90.90	0	260	0.00%
2022/10/18	1	93.30	0	0.00	92.00	1	262	0.38%
2022/10/17	1	88.20	1	89.40	91.80	0	266	0.00%
2022/10/14	0.1	90.70	2	90.00	91.00	-2	268	-0.73%
2022/10/13	2	89.05	0	0.00	85.00	2	270	0.74%
2022/10/11	1	90.90	1	92.40	92.40	0	272	0.00%
2022/10/07	3	96.40	1	96.80	95.60	2	272	0.74%
2022/10/06	1	102.50	3	102.50	100.00	-2	269	-0.74%
2022/10/05	3	102.17	6	104.58	101.50	-3	271	-1.11%
2022/10/04	8	102.25	2	103.00	103.50	6	275	2.18%
2022/10/03	0	0.00	6	101.67	100.00	-6	277	-2.17%
2022/09/30	12	99.77	4	98.88	101.50	8	280	2.85%
2022/09/29	9	98.53	20	99.01	99.20	-11	283	-3.88%
2022/09/28	2	97.60	1	102.00	93.90	1	283	0.35%
2022/09/26	1	101.00	0	0.00	99.90	1	286	0.35%
2022/09/22	1	109.00	0	0.00	109.50	1	294	0.34%
2022/09/21	0.1	110.00	0	0.00	108.00	0.1	295	0.03%
2022/09/16	0	0.00	2	111.00	110.50	-2	304	-0.66%
2022/09/14	1	109.50	1	110.50	112.00	0	318	0.00%
2022/09/12	0	0.00	1	114.00	113.50	-1	325	-0.31%
2022/09/08	2	111.75	1	110.50	114.00	1	329	0.30%
2022/09/07	1	109.00	2	109.75	110.00	-1	335	-0.30%
2022/09/06	0	0.00	0	116.50	115.00	0	332	-0.01%
2022/09/02	3	123.67	1	125.00	123.00	2	337	0.59%
2022/09/01	1	126.49	1	126.00	125.50	0	339	0.00%
2022/08/31	0	0.00	1	129.00	129.50	-1	345	-0.29%
2022/08/30	0	0.00	0	129.00	128.00	0	352	0.00%
2022/08/29	0	127.00	0	0.00	127.00	0	372	0.01%
2022/08/26	0.1	131.87	0	132.50	130.50	0	373	0.01%
2022/08/25	0	0.00	0.1	131.03	131.50	-0.1	383	-0.02%
2022/08/22	0.1	132.00	0	0.00	132.50	0.1	417	0.01%
2022/08/19	0	0.00	1	133.00	131.50	-1	416	-0.24%
2022/08/18	3	129.00	5	128.10	131.00	-2	412	-0.49%
2022/08/12	0	0.00	1	126.50	126.00	-1	405	-0.25%
2022/08/11	0.1	121.00	1	120.50	120.50	-0.9	401	-0.22%
2022/08/10	1	117.53	0	0.00	117.50	1	399	0.26%
2022/08/09	4.2	120.12	1	120.51	120.00	3.2	400	0.79%
2022/08/08	2.3	120.91	3	121.00	121.00	-0.7	400	-0.18%
2022/08/05	3.1	130.34	1	130.50	130.00	2.1	394	0.53%
2022/08/04	2	125.75	5	126.40	128.50	-3	395	-0.76%
2022/08/03	1	126.50	1	127.50	126.00	0	395	0.00%
2022/08/02	0	129.50	0	0.00	129.00	0	395	0.00%
2022/08/01	1	136.50	1	134.00	134.00	0	394	0.00%
2022/07/28	1.1	146.09	2.2	146.64	143.00	-1.1	377	-0.30%
2022/07/27	1	142.00	0	0.00	143.50	1	378	0.26%
2022/07/26	1.3	142.84	0	0.00	142.00	1.3	377	0.34%
2022/07/25	0	0.00	0.1	146.00	146.50	-0.1	376	-0.03%
2022/07/22	0	145.00	0	0.00	145.50	0	375	0.00%
2022/07/21	0	0.00	1	144.00	148.00	-1	376	-0.27%
2022/07/20	1.2	141.87	0	0.00	140.50	1.2	373	0.32%
2022/07/19	1	138.00	0.7	138.93	139.00	0.3	371	0.08%
2022/07/18	1.2	138.38	2	138.50	138.50	-0.8	371	-0.22%
2022/07/15	5	135.80	5	137.00	137.00	0	368	0.00%
2022/07/13	1	129.50	2	130.25	130.00	-1	368	-0.28%
2022/07/12	2	126.51	1	128.47	126.00	1	371	0.27%
2022/07/11	1	133.50	0	0.00	134.00	1	388	0.26%
2022/07/08	1.2	135.50	2	136.00	136.50	-0.9	387	-0.22%
2022/07/07	1	128.61	5	131.00	133.00	-4	384	-1.03%
2022/07/06	4.2	133.17	2.2	131.40	130.00	2	383	0.52%
2022/07/05	7	135.21	8	136.56	135.00	-1	383	-0.26%
2022/07/04	1	137.45	0	136.00	135.00	1	378	0.27%
2022/07/01	2	136.55	1	137.50	135.50	1	380	0.27%
2022/06/30	2	145.49	2	144.25	142.00	0	376	0.01%
2022/06/29	6	152.33	0	0.00	152.00	6	371	1.62%
2022/06/28	4.1	155.13	2.1	155.37	153.50	2.1	372	0.55%
2022/06/27	1	159.00	1	159.50	159.50	0	376	0.00%
2022/06/24	2	157.50	2	158.00	155.50	0	372	-0.01%
2022/06/23	2.1	155.79	2	157.00	155.00	0.1	370	0.03%
2022/06/22	3	163.00	1	159.50	158.00	2	365	0.56%
2022/06/21	1	168.96	1	169.50	169.50	0	358	0.01%
2022/06/20	1.1	168.10	6	168.58	166.00	-4.9	373	-1.32%
2022/06/17	2.1	174.40	1	176.98	173.00	1.1	367	0.31%
2022/06/16	5	181.10	3.1	184.09	177.00	1.9	362	0.53%
2022/06/15	0	184.25	2	183.00	183.00	-2	357	-0.55%
2022/06/14	1	181.07	1	183.03	185.50	0	360	0.01%
2022/06/13	2.1	185.79	0	0.00	185.00	2.1	359	0.59%
2022/06/10	0	0.00	1	190.50	190.00	-1	358	-0.28%
2022/06/09	6	190.41	3	189.00	189.00	3	357	0.85%
2022/06/07	10	194.05	5.1	194.28	192.00	4.9	346	1.40%
2022/06/06	1	190.50	2	189.50	189.50	-1	330	-0.30%
2022/06/02	3.2	191.52	2	193.25	190.50	1.2	337	0.34%
2022/06/01	5.2	191.53	11	192.72	193.00	-5.9	326	-1.80%
2022/05/31	6	186.33	1	187.50	185.50	5	306	1.63%
2022/05/30	1.4	184.22	27	182.52	186.00	-25.6	301	-8.49%
2022/05/27	25	177.32	1	176.50	177.50	24	292	8.20%
2022/05/26	0.1	176.75	0.1	177.50	175.00	0	294	-0.01%
2022/05/25	0.1	176.13	0	0.00	177.50	0.1	296	0.02%
2022/05/24	2	180.22	1	177.00	176.00	1	303	0.34%
2022/05/23	0	181.50	0	185.00	181.50	0	308	0.00%
2022/05/20	0	0.00	0	183.50	181.50	0	309	0.00%
2022/05/19	0	180.00	1	181.00	183.50	-1	311	-0.32%
2022/05/18	0	183.00	0	0.00	182.00	0	313	0.01%
2022/05/17	1.1	180.99	0	0.00	182.50	1.1	318	0.33%
2022/05/16	1	182.50	3	179.50	178.50	-2	317	-0.63%
2022/05/13	3	179.67	1	179.50	179.50	2	317	0.63%
2022/05/12	1.1	179.46	3	179.33	177.50	-1.9	320	-0.60%
2022/05/11	0	180.00	12	178.09	180.50	-12	329	-3.66%
2022/05/10	3	175.33	2	179.75	180.50	1	332	0.30%
2022/05/09	0	178.25	1	178.00	177.00	-1	336	-0.29%
2022/05/06	0	176.50	1	174.00	178.00	-1	339	-0.29%
2022/05/05	1	178.50	2	179.00	179.00	-1	340	-0.29%
2022/05/04	23	179.39	23	178.24	175.00	0	340	-0.01%
2022/05/03	0	169.00	0	0.00	169.50	0	335	0.00%
2022/04/28	0	0.00	1	168.50	169.00	-1	350	-0.29%
2022/04/27	3	166.98	1	169.00	167.00	2	361	0.56%
2022/04/26	0.1	171.00	0	0.00	172.50	0.1	357	0.02%
2022/04/25	4	172.88	1	174.50	174.00	3	362	0.83%
2022/04/22	0	0.00	4	177.25	178.50	-4	367	-1.09%
2022/04/21	2	179.25	0	0.00	179.00	2	379	0.53%
2022/04/20	0	0.00	2	179.75	179.00	-2	396	-0.50%
2022/04/19	2	177.75	0	0.00	176.50	2	405	0.49%
2022/04/18	2	177.00	0	0.00	176.50	2	420	0.48%
2022/04/15	3	184.17	7	184.86	182.00	-4	425	-0.94%
2022/04/14	2	176.75	0	0.00	177.00	2	448	0.45%
2022/04/13	1	176.51	4	178.38	178.50	-3	483	-0.62%
2022/04/12	3	173.17	1	176.00	176.00	2	511	0.39%
2022/04/11	2	176.75	3	175.50	175.50	-1	625	-0.16%
2022/04/08	2	182.75	2	184.50	182.00	0	693	0.00%
2022/04/07	3	182.67	2	183.25	182.00	1	698	0.15%
2022/04/06	2.1	186.00	2.1	186.24	185.50	0	697	-0.01%
2022/04/01	4.1	188.48	1	188.00	188.00	3.1	698	0.44%
2022/03/31	0.1	191.01	2	191.75	191.00	-1.9	697	-0.27%
2022/03/30	2	191.50	2.3	192.93	191.50	-0.3	697	-0.04%
2022/03/29	1	187.50	1.1	188.48	188.50	-0.1	693	-0.01%
2022/03/28	1	187.50	0	185.50	187.00	1	699	0.14%
2022/03/25	1.1	188.48	0	0.00	188.00	1.1	701	0.15%
2022/03/24	1.2	188.59	4	189.50	190.50	-2.8	700	-0.40%
2022/03/23	11.2	191.89	2	193.50	190.00	9.2	706	1.29%
2022/03/22	0	0.00	0.1	189.12	188.50	-0.1	699	-0.01%
2022/03/21	1	189.50	0	0.00	189.00	1	703	0.14%
2022/03/18	0	188.50	0	0.00	188.00	0	710	0.00%
2022/03/15	1	186.00	2	187.50	182.50	-1	710	-0.14%
2022/03/14	1	182.00	0	0.00	186.50	1	710	0.14%
2022/03/11	0	183.50	12	182.29	183.00	-12	713	-1.68%
2022/03/10	0	184.50	2	185.00	184.50	-2	716	-0.28%
2022/03/09	3	178.17	3	179.67	180.00	0	718	0.00%
2022/03/08	10	178.45	1	175.50	175.50	9	726	1.24%
2022/03/07	7	180.72	4	179.00	179.00	3	727	0.41%
2022/03/04	7	187.07	1	188.00	187.00	6	736	0.81%
2022/03/03	4	188.75	5	188.70	188.50	-1	743	-0.13%
2022/03/02	0	0.00	14	187.21	188.00	-14	748	-1.87%
2022/03/01	0	187.50	1	189.00	188.00	-1	750	-0.13%
2022/02/25	3	185.50	2	186.25	185.50	1	755	0.13%
2022/02/24	11.1	185.61	4	185.13	184.00	7.1	764	0.93%
2022/02/23	2	189.50	1	191.50	189.50	1	766	0.13%
2022/02/22	4	187.38	3	187.00	187.00	1	777	0.13%
2022/02/21	4	191.38	1	193.00	192.00	3	792	0.38%
2022/02/18	5	191.40	4	192.63	195.00	1	865	0.12%
2022/02/17	1	193.50	6	193.67	193.50	-5	876	-0.57%
2022/02/16	3.1	191.18	2	192.25	191.00	1.1	902	0.12%
2022/02/15	0	190.00	6.1	188.93	188.00	-6.1	917	-0.66%
2022/02/14	3	187.83	1	188.50	187.50	2	936	0.21%
2022/02/11	3	192.67	6	193.33	193.00	-3	943	-0.32%
2022/02/10	6	192.67	4	194.13	191.50	2	938	0.21%
2022/02/09	5.1	190.78	3	191.67	192.00	2.1	943	0.22%
2022/02/08	3	188.17	3	188.00	187.00	0	951	0.00%
2022/02/07	0.1	180.50	0	0.00	183.00	0.1	962	0.01%
2022/01/26	0	182.00	5	181.40	180.00	-5	974	-0.51%
2022/01/25	0	0.00	1	183.50	181.50	-1	1,001	-0.10%
2022/01/24	3	182.84	2	184.50	184.00	1	1,029	0.10%
2022/01/21	3	190.33	2.1	188.81	188.00	0.9	1,069	0.09%
2022/01/20	2	186.81	4.1	192.03	194.50	-2	1,084	-0.19%
2022/01/19	2	187.75	1	188.00	188.00	1	1,100	0.09%
2022/01/18	1	189.50	1	192.00	190.00	0	1,121	0.00%
2022/01/17	1	186.00	4	187.88	190.50	-3	1,135	-0.26%
2022/01/14	4	184.50	1	188.00	185.00	3	1,151	0.26%
2022/01/13	5.1	192.21	4	190.63	188.50	1.1	1,155	0.10%
2022/01/12	6	193.83	3	194.67	193.00	3	1,158	0.26%
2022/01/11	5	200.20	1	199.48	197.50	4	1,165	0.34%
2022/01/10	4	202.63	5	204.90	205.00	-1	1,155	-0.09%
2022/01/07	16.1	210.98	70	210.38	205.50	-53.9	1,171	-4.60%
2022/01/06	5	221.90	3	219.83	219.00	2	1,134	0.18%
2022/01/05	3.1	217.34	11	217.18	222.00	-7.9	1,106	-0.72%
2022/01/04	26.1	219.32	21.1	219.07	221.50	5.1	1,082	0.47%
2022/01/03	9.2	205.20	11	209.05	212.00	-1.8	974	-0.19%
2021/12/30	6	196.00	9	196.56	195.00	-3	916	-0.33%
2021/12/29	1	194.00	0	0.00	193.50	1	919	0.11%
2021/12/27	1	192.50	0	0.00	192.50	1	944	0.11%
2021/12/24	0	0.00	3	194.17	192.50	-3	955	-0.31%
2021/12/23	15	195.60	1	195.00	193.50	14	967	1.45%
2021/12/22	40	196.94	3	196.33	196.50	37	984	3.76%
2021/12/17	1	192.50	0	0.00	192.00	1	1,005	0.10%
2021/12/16	1	197.00	1	196.00	197.00	0	1,007	0.00%
2021/12/15	1	194.50	4	194.00	194.00	-3	1,004	-0.30%
2021/12/14	5	191.20	0	0.00	188.50	5	1,010	0.49%
2021/12/13	0	0.00	2	197.00	196.50	-2	1,013	-0.20%
2021/12/10	1	190.00	2	193.00	193.50	-1	1,032	-0.10%
2021/12/07	3	194.17	1	197.00	193.00	2	1,091	0.18%
2021/12/06	1	193.00	1	193.00	194.00	0	1,105	0.00%
2021/12/03	3	194.17	1	193.50	196.00	2	1,141	0.18%
2021/12/02	1	195.00	1	195.00	193.00	0	1,179	0.00%
2021/12/01	1	194.00	0.1	191.00	195.50	0.9	1,244	0.07%
2021/11/30	0.1	191.00	0	0.00	190.50	0.1	1,312	0.01%
2021/11/29	1	177.50	3	181.83	187.00	-2	1,441	-0.14%
2021/11/26	3	182.17	2	183.25	182.00	1	1,489	0.07%
2021/11/25	0	191.00	2	189.00	187.50	-2	1,557	-0.13%
2021/11/24	4	186.00	3	187.00	187.50	1	1,586	0.06%
2021/11/23	5	190.50	9.2	189.43	187.00	-4.2	1,601	-0.26%
2021/11/22	4	193.88	11.7	194.30	194.00	-7.7	1,614	-0.47%
2021/11/19	1	195.06	2	198.50	195.00	-1	1,641	-0.06%
2021/11/18	1.2	197.42	6	197.83	197.00	-4.8	1,658	-0.29%
2021/11/17	23	202.83	13.5	199.91	200.50	9.5	1,682	0.56%
2021/11/16	7	192.64	3	192.83	192.00	4	1,657	0.24%
2021/11/15	5	195.30	17	195.59	195.00	-12	1,692	-0.71%
2021/11/12	8	192.50	2	194.00	193.00	6	1,716	0.35%
2021/11/11	7	193.21	7	193.43	192.50	0	1,730	0.00%
2021/11/10	2	189.00	0	0.00	190.50	2	1,759	0.11%
2021/11/09	1	186.50	1	186.00	186.00	0	1,780	0.00%
2021/11/08	0	0.00	1	185.51	185.00	-1	1,806	-0.06%
2021/11/04	1	191.98	3	190.67	192.00	-2	1,878	-0.11%
2021/11/03	2	183.75	0	0.00	186.50	2	1,904	0.11%
2021/11/02	8.1	187.40	17	191.15	180.50	-8.9	1,915	-0.46%
2021/11/01	17	193.32	4	193.75	193.50	13	1,908	0.68%
2021/10/29	25	193.06	19	193.13	191.50	6	1,909	0.31%
2021/10/28	16	186.56	2	186.25	189.50	14	1,889	0.74%
2021/10/27	2	182.75	12	183.71	185.50	-10	1,915	-0.52%
2021/10/26	7	179.86	5	180.80	179.00	2	1,927	0.10%
2021/10/25	2	180.25	2	181.75	182.00	0	1,962	0.00%
2021/10/22	0	0.00	5	179.20	183.00	-5	2,041	-0.24%
2021/10/21	8.1	178.02	7	181.64	175.50	1.1	2,093	0.05%
2021/10/20	7	178.00	2	178.25	178.00	5	2,194	0.23%
2021/10/19	5	176.80	0	0.00	177.50	5	2,269	0.22%
2021/10/18	1	168.51	1	171.00	171.50	0	2,332	0.00%
2021/10/15	6	176.33	9	175.17	169.50	-3	2,465	-0.12%
2021/10/14	1	164.50	1	163.00	166.00	0	2,525	0.00%
2021/10/13	2	162.00	1	162.50	160.00	1	2,616	0.04%
2021/10/12	4	170.00	4	169.63	168.00	0	2,661	0.00%
2021/10/08	0	175.50	0.2	174.53	174.50	-0.2	2,704	-0.01%
2021/10/07	3.2	173.84	4	174.25	174.00	-0.8	2,806	-0.03%
2021/10/05	0	0.00	2	164.50	168.00	-2	2,992	-0.07%
2021/10/04	2	161.75	7	165.21	160.50	-5	3,004	-0.17%
2021/10/01	4	166.75	0.1	166.00	165.50	3.9	3,041	0.13%
2021/09/30	0	0.00	4	172.25	173.00	-4	3,086	-0.13%
2021/09/29	4	170.50	1	171.50	166.00	3	3,145	0.10%
2021/09/28	2	175.00	2	175.00	176.50	0	3,204	0.00%
2021/09/27	1	175.50	1	176.00	175.50	0	3,237	0.00%
2021/09/24	2	181.75	1	184.00	181.00	1	3,248	0.03%
2021/09/23	2	182.00	2	180.00	179.00	0	3,250	0.00%
2021/09/22	3	177.33	5	177.60	178.00	-2	3,270	-0.06%
2021/09/17	1	179.50	0	0.00	180.50	1	3,285	0.03%
2021/09/16	2	177.50	3	180.67	177.50	-1	3,308	-0.03%
2021/09/15	2	176.50	1	179.00	179.00	1	3,379	0.03%
2021/09/14	3.1	182.02	9	182.39	181.50	-6	3,372	-0.18%
2021/09/13	0	0.00	2	174.50	173.00	-2	3,344	-0.06%
2021/09/10	0	0.00	2	177.25	177.00	-2	3,348	-0.06%
2021/09/09	2	173.25	0	0.00	174.00	2	3,354	0.06%
2021/09/08	3	172.00	4	171.80	170.00	-0.9	3,350	-0.03%
2021/09/07	5	179.69	2.2	178.29	178.00	2.9	3,327	0.09%
2021/09/06	22	185.25	22	185.52	181.50	0	3,293	0.00%
2021/09/03	26.1	189.45	26	190.17	188.50	0.1	3,229	0.00%
2021/09/02	35	202.73	12	199.83	196.00	23	3,190	0.72%
2021/09/01	14	210.75	8.2	213.19	217.50	5.8	3,053	0.19%
2021/08/31	5	202.70	6	204.50	204.00	-1	3,004	-0.03%
2021/08/30	16.1	199.53	16	200.97	199.00	0.1	2,935	0.00%
2021/08/27	5	196.00	9.5	195.48	195.00	-4.5	2,904	-0.15%
2021/08/26	4.1	201.72	4	202.25	200.50	0.1	2,894	0.00%
2021/08/25	6.1	206.40	6.1	206.32	204.00	0	2,879	0.00%
2021/08/24	9.1	208.41	7	205.43	204.00	2.1	2,851	0.07%
2021/08/23	9.1	206.78	6.1	209.20	212.50	3	2,830	0.10%
2021/08/20	11.1	202.42	12	198.83	203.00	-1	2,794	-0.03%
2021/08/19	11.1	200.08	11.2	201.20	191.50	-0.1	2,750	0.00%
2021/08/18	12	198.04	14	197.07	205.50	-2	2,708	-0.07%
2021/08/17	11	197.86	10	196.90	191.50	1	2,677	0.04%
2021/08/16	17	202.91	15	203.97	202.00	2	2,654	0.08%
2021/08/13	8	203.13	9.1	202.46	196.00	-1.1	2,615	-0.04%
2021/08/12	7.1	206.33	9.2	209.07	212.00	-2.2	2,589	-0.08%
2021/08/11	4.1	208.52	4.1	202.49	201.00	0.1	2,571	0.00%
2021/08/10	30.3	216.76	30	217.58	219.50	0.3	2,533	0.01%
2021/08/09	15.4	221.50	13.3	222.92	215.00	2.1	2,511	0.08%
2021/08/06	10.3	233.04	5	232.70	235.00	5.3	2,488	0.21%
2021/08/05	6	240.25	7	243.21	242.50	-1	2,483	-0.04%
2021/08/04	14.1	241.67	6	240.00	240.00	8.1	2,495	0.32%
2021/08/03	6	251.33	6.1	252.11	247.50	-0.1	2,492	0.00%
2021/08/02	6	247.24	12	245.88	248.00	-6	2,482	-0.24%
2021/07/30	15	249.70	9	247.80	242.00	6	2,465	0.24%
2021/07/29	11.1	248.46	17.1	249.86	251.50	-6	2,443	-0.25%
2021/07/28	14.2	234.96	15.1	233.70	238.50	-0.9	2,415	-0.04%
2021/07/27	31.2	251.19	13.1	251.37	238.50	18.1	2,358	0.77%
2021/07/26	26.6	253.65	40	256.09	265.00	-13.4	2,319	-0.58%
2021/07/23	34.1	244.58	44.4	239.10	241.00	-10.3	2,266	-0.46%
2021/07/22	29	248.16	19.3	248.99	248.00	9.7	2,283	0.43%
2021/07/21	25.1	244.34	29	246.94	250.00	-3.9	2,219	-0.18%
2021/07/20	24.5	238.93	34	238.49	231.00	-9.5	2,132	-0.45%
2021/07/19	14.9	230.94	57.2	230.27	238.00	-42.4	2,079	-2.04%
2021/07/16	17	219.32	9	218.61	220.00	8	2,020	0.40%
2021/07/15	4	214.03	4	218.25	225.50	0	1,995	0.00%
2021/07/14	12	214.96	43	217.29	216.00	-31	1,983	-1.56%
2021/07/13	28.4	205.69	60	210.86	211.00	-31.6	1,913	-1.65%
2021/07/12	5.2	194.02	19.2	195.41	197.00	-14	1,802	-0.77%
2021/07/09	4	177.75	9.6	178.71	179.50	-5.6	1,751	-0.32%
2021/07/08	39	181.24	44	181.97	179.50	-5	1,774	-0.28%
2021/07/07	20.2	178.53	11	178.59	175.00	9.2	1,753	0.53%
2021/07/06	42	180.35	22.2	179.62	181.50	19.8	1,731	1.15%
2021/07/05	41	172.50	25.2	176.49	178.00	15.8	1,711	0.93%
2021/07/02	24	169.56	29	169.22	170.00	-5	1,690	-0.30%
2021/07/01	13.1	161.59	7.1	162.77	161.00	6	1,788	0.34%
2021/06/30	4	166.13	4	166.62	165.50	0	1,819	0.00%
2021/06/29	33	169.68	4	168.25	166.50	29	1,856	1.56%
2021/06/28	16.2	167.76	5	169.30	171.50	11.2	1,945	0.58%
2021/06/25	9	165.33	4	167.25	167.00	5	2,208	0.23%
2021/06/24	22.1	167.87	17	166.03	167.00	5.1	2,346	0.22%
2021/06/23	0	0.00	5	156.90	158.50	-5	2,342	-0.21%
2021/06/22	15	153.43	6	152.08	151.00	9	2,427	0.37%
2021/06/21	8	154.50	6	155.58	156.50	2	2,426	0.08%
2021/06/18	15	160.20	6	160.83	158.50	9	2,420	0.37%
2021/06/17	5	155.70	5	157.00	159.00	0	2,417	0.00%
2021/06/16	5	155.70	12.1	154.72	155.50	-7.1	2,429	-0.29%
2021/06/15	0	0.00	1.1	155.91	156.50	-1.1	2,424	-0.05%
2021/06/11	2	155.50	2	156.25	154.00	0	2,453	0.00%
2021/06/10	54.1	157.01	44	157.67	157.00	10.1	2,486	0.41%
2021/06/09	0	0.00	3	151.17	150.00	-3	2,531	-0.12%
2021/06/08	9	150.17	3	150.67	149.50	6	2,547	0.24%
2021/06/07	5	149.30	0	0.00	149.50	5	2,562	0.20%
2021/06/04	1	151.00	1	152.50	152.00	0	2,560	0.00%
2021/06/03	2	152.50	3	153.17	152.50	-1	2,570	-0.04%
2021/06/02	2	152.50	2	151.75	151.00	0	2,571	0.00%
2021/06/01	0	0.00	2.2	154.93	154.50	-2.2	2,566	-0.08%
2021/05/31	5	154.90	3	155.00	155.50	2	2,578	0.08%
2021/05/28	1.2	151.63	1	152.00	151.00	0.2	2,576	0.01%
2021/05/27	2	148.50	0	0.00	149.00	2	2,584	0.08%
2021/05/26	1	149.00	0	0.00	149.00	1	2,595	0.04%
2021/05/25	6	149.67	9	150.72	150.50	-3	2,642	-0.11%
2021/05/24	1	143.00	1	144.00	144.00	0	2,669	0.00%
2021/05/21	2	139.76	2	140.25	141.00	0	2,677	0.00%
2021/05/20	1	140.00	0	0.00	136.00	1	2,719	0.04%
2021/05/19	1	141.00	0	0.00	141.00	1	2,724	0.04%
2021/05/18	1	138.50	3	137.67	140.00	-2	2,717	-0.07%
2021/05/17	3.2	129.99	1	133.00	128.50	2.2	2,711	0.08%
2021/05/14	1	142.00	1	144.50	137.00	0	2,702	0.00%
2021/05/13	3	136.67	3	138.33	139.50	0	2,683	0.00%
2021/05/12	22.1	133.20	22	132.82	134.50	0.1	2,666	0.01%
2021/05/11	14.1	140.70	21.1	141.02	140.00	-6.9	2,631	-0.26%
2021/05/10	6	153.08	2.1	150.89	150.50	3.9	2,606	0.15%
2021/05/07	1	155.50	2.1	159.57	158.50	-1.1	2,593	-0.04%
2021/05/06	15	152.53	12	151.92	153.00	3	2,567	0.12%
2021/05/05	7	152.00	6.2	151.74	149.00	0.8	2,550	0.03%
2021/05/04	25	154.58	24	153.33	157.50	1	2,529	0.04%
2021/05/03	16	162.97	16	163.31	160.50	0	2,491	0.00%
2021/04/29	16.1	176.86	9	178.33	173.50	7.1	2,466	0.29%
2021/04/28	46	179.47	57	177.82	180.50	-11	2,412	-0.46%
2021/04/27	5	169.70	8	170.44	168.50	-3	2,324	-0.13%
2021/04/26	19.1	170.69	12	173.58	171.50	7.1	2,343	0.30%
2021/04/23	8	167.75	17	165.74	171.00	-9	2,301	-0.39%
2021/04/22	29.1	165.97	37	163.49	159.00	-7.9	2,295	-0.35%
2021/04/21	15	169.40	5	170.10	168.00	10	2,271	0.44%
2021/04/20	41	174.92	51	173.52	173.00	-10	2,251	-0.44%
2021/04/19	25	172.32	14.1	172.20	170.50	10.9	2,228	0.49%
2021/04/16	4	171.25	3	170.83	169.00	1	2,203	0.05%
2021/04/15	1	169.00	5.1	170.67	172.00	-4.1	2,187	-0.19%
2021/04/14	29	158.40	32	160.34	167.00	-3	2,176	-0.14%
2021/04/13	9.2	169.35	17	171.71	165.50	-7.8	2,182	-0.36%
2021/04/12	20	170.90	6	170.49	172.00	14	2,159	0.65%
2021/04/09	9.1	173.27	6	172.75	168.00	3.1	2,139	0.14%
2021/04/08	16	177.47	11.1	178.68	176.50	5	2,110	0.24%
2021/04/07	99.1	181.65	102	181.16	176.00	-3	2,068	-0.14%	大賣/
2021/04/06	18	167.17	18.2	168.81	172.00	-0.2	1,947	-0.01%
2021/04/01	25.1	167.90	26	169.65	167.50	-0.9	1,929	-0.05%
2021/03/31	36	170.39	48	171.73	170.00	-12	1,966	-0.61%
2021/03/30	128.2	168.49	116	168.68	168.00	12.2	1,857	0.66%	大買/大賣/
2021/03/29	150	158.31	225.1	157.63	162.00	-75.1	1,580	-4.75%	大買/大賣/
2021/03/26	99	146.78	27	145.91	147.50	72	1,426	5.05%
2021/03/25	100.1	142.58	101	140.80	138.00	-0.9	1,369	-0.07%	大賣/
2021/03/24	4	136.85	17	136.79	135.50	-13	1,290	-1.00%
2021/03/23	0	135.00	0	0.00	135.00	0	1,286	0.00%
2021/03/22	1.1	134.46	4	134.13	133.50	-2.9	1,295	-0.22%
2021/03/19	11	137.09	10	137.95	136.00	1	1,378	0.07%
2021/03/18	2	135.98	4	135.38	136.00	-2	1,525	-0.13%
2021/03/17	23.1	137.66	126	138.25	134.00	-102.9	1,554	-6.62%	大賣/鉅額交易
2021/03/16	25	137.72	113	136.94	136.50	-88	1,528	-5.75%	大賣/
2021/03/15	246.1	136.18	68	136.16	138.00	178.1	1,525	11.67%	大買/鉅額交易
2021/03/12	6	130.75	3	130.83	130.00	3	1,465	0.21%
2021/03/11	0	132.00	1	130.00	131.00	-1	1,451	-0.07%
2021/03/10	1	126.51	2	126.25	126.00	-1	1,437	-0.07%
2021/03/09	0	125.55	0	0.00	126.00	0	1,475	0.00%
2021/03/08	1	126.51	4	128.38	126.50	-3	1,469	-0.20%
2021/03/05	1	127.00	1	126.50	126.00	0	1,464	0.00%
2021/03/04	1	128.50	1	130.50	126.50	0	1,464	0.00%
2021/03/03	3	126.67	0	0.00	129.00	3	1,453	0.21%
2021/03/02	5	129.70	2	129.25	128.00	3	1,468	0.20%
2021/02/26	4	128.25	2	128.25	128.00	2	1,477	0.14%
2021/02/25	19	133.79	13	133.54	131.00	6	1,478	0.41%
2021/02/24	17	130.29	21	131.62	133.00	-4	1,442	-0.28%
2021/02/23	23	127.72	30	127.63	128.00	-7	1,406	-0.50%
2021/02/22	28	129.11	17.2	129.16	130.00	10.8	1,395	0.77%
2021/02/19	5	124.70	6	121.67	124.50	-1	1,348	-0.07%
2021/02/18	0.2	121.26	1	120.50	122.00	-0.8	1,342	-0.06%
2021/02/17	0	0.00	1	121.00	121.50	-1	1,356	-0.07%
2021/02/05	6	117.83	3	118.17	117.50	3	1,369	0.22%
2021/02/04	1	114.00	2	113.50	113.00	-1	1,369	-0.07%
2021/02/03	3	113.83	2	113.50	112.50	1	1,370	0.07%
2021/02/02	3	114.00	1	114.50	114.50	2	1,377	0.15%
2021/01/29	1	117.00	3	118.50	114.00	-2	1,388	-0.14%
2021/01/28	1	116.50	1	116.00	116.00	0	1,388	0.00%
2021/01/26	4	118.38	0	0.00	118.50	4	1,386	0.29%
2021/01/25	2	119.50	2	121.00	119.00	0	1,382	0.00%
2021/01/22	4	118.75	4	119.25	121.00	0	1,379	0.00%
2021/01/21	3	119.17	0	0.00	118.50	3	1,372	0.22%
2021/01/20	0	0.00	1	120.00	119.50	-1	1,363	-0.07%
2021/01/19	6	127.92	5	127.11	124.00	1	1,341	0.07%
2021/01/15	5	127.40	10	125.90	124.50	-5	1,299	-0.38%
2021/01/14	7	125.29	9	125.61	126.00	-2	1,274	-0.16%
2021/01/13	1	123.54	3	123.83	123.50	-2	1,262	-0.16%
2021/01/12	5	123.60	0	0.00	122.00	5	1,257	0.40%
2021/01/11	1	124.00	0	0.00	126.00	1	1,251	0.08%
2021/01/08	0	124.50	2	124.75	125.00	-2	1,276	-0.16%
2021/01/07	3	125.17	3	125.33	125.50	0	1,277	0.00%
2021/01/06	9	128.06	9	129.83	123.00	0	1,274	0.00%
2021/01/05	1	126.00	1	126.00	126.00	0	1,231	0.00%
2021/01/04	1	125.00	3	125.17	127.00	-2	1,258	-0.16%
2020/12/31	25	128.24	22	126.95	124.00	3	1,268	0.24%
2020/12/30	3	125.67	12	125.54	127.00	-9	1,327	-0.68%
2020/12/29	2	126.00	5	126.40	124.50	-3	1,312	-0.23%
2020/12/28	23	125.63	12.1	125.22	124.50	10.9	1,296	0.84%
2020/12/25	24	125.73	28	126.14	124.00	-4	1,265	-0.32%
2020/12/24	3	120.00	0	0.00	120.00	3	1,177	0.25%
2020/12/23	1	118.00	1	117.50	118.00	0	1,169	0.00%
2020/12/22	16	118.28	24	117.06	116.00	-8	1,168	-0.68%
2020/12/21	4	120.00	4	120.38	120.00	0	1,157	0.00%
2020/12/18	19	118.63	15	119.40	117.00	4	1,138	0.35%
2020/12/17	5	116.80	7	117.50	116.50	-2	1,117	-0.18%
2020/12/16	3	119.00	6	119.25	118.00	-3	1,112	-0.27%
2020/12/15	89.1	122.37	78	123.41	117.50	11.1	1,108	1.00%
2020/12/14	173	131.36	210	128.41	130.00	-37	1,009	-3.66%	大買/大賣/
2020/12/11	50	119.99	4	120.13	121.00	46	836	5.50%
2020/12/10	5	118.40	11	118.36	118.00	-6	798	-0.75%
2020/12/09	19	119.47	14	119.86	119.50	5	787	0.64%
2020/12/08	9	117.39	5	116.70	118.00	4	748	0.53%
2020/12/04	4	115.00	1	115.00	115.00	3	721	0.42%
2020/12/03	7	116.79	6	116.75	115.50	1	714	0.14%
2020/12/01	1	113.00	1	114.00	114.50	0	670	0.00%
2020/11/30	0	0.00	5	115.00	113.50	-5	670	-0.75%
2020/11/27	0	114.50	0	0.00	114.00	0	672	0.00%
2020/11/26	9	115.44	9	115.78	114.00	0	666	0.00%
2020/11/25	3	112.33	4	114.50	116.00	-1	640	-0.16%
2020/11/24	4	115.13	4	115.00	114.00	0	620	0.00%
2020/11/23	5	113.50	3	114.00	113.50	2	629	0.32%
2020/11/20	7	112.71	2	113.00	114.00	5	621	0.81%
2020/11/18	5	111.90	0	0.00	111.50	5	617	0.81%
2020/11/17	5	111.00	5	112.10	111.50	0	617	0.00%
2020/11/16	1	114.50	6	113.17	113.00	-5	623	-0.80%
2020/11/13	7	110.50	5	111.90	111.50	2	605	0.33%
2020/11/12	7	109.86	4	109.88	109.00	3	584	0.51%
2020/11/10	3	108.67	12	107.29	107.00	-9	578	-1.56%
2020/11/09	0	0.00	1	110.00	110.50	-1	573	-0.17%
2020/11/05	1	109.00	0	0.00	108.00	1	569	0.18%
2020/11/03	2	105.50	0	0.00	106.50	2	579	0.35%
2020/11/02	0	0.00	2	106.50	104.50	-2	589	-0.34%
2020/10/29	3	104.50	1	106.00	105.50	2	616	0.32%
2020/10/28	1	108.00	0	0.00	107.50	1	621	0.16%
2020/10/27	1	107.50	1	107.00	108.50	0	629	0.00%
2020/10/26	0	0.00	2	108.00	108.00	-2	658	-0.30%
2020/10/23	1	108.00	1	108.50	109.50	0	661	0.00%
2020/10/21	0	0.00	2	109.00	108.50	-2	669	-0.30%
2020/10/20	0	0.00	3	108.67	108.50	-3	676	-0.44%
2020/10/19	7	110.21	2	110.00	109.50	5	679	0.74%
2020/10/16	4	112.63	7	112.79	109.50	-3	683	-0.44%
2020/10/15	5	112.40	2	111.00	111.00	3	657	0.46%
2020/10/14	3	113.17	5	113.30	113.00	-2	654	-0.31%
2020/10/13	0	0.00	1	113.00	112.00	-1	652	-0.15%
2020/10/12	7	115.07	6	115.42	113.00	1	646	0.15%
2020/10/08	6	112.00	9	112.61	114.50	-3	615	-0.49%
2020/10/07	32	112.30	30	112.73	112.00	2	594	0.34%
2020/10/05	1	104.50	0	0.00	106.00	1	537	0.19%
2020/09/28	1	101.50	0	0.00	103.00	1	737	0.14%
2020/09/25	1	104.00	1	104.50	100.00	0	872	0.00%
2020/09/24	2	103.25	0	0.00	103.00	2	884	0.23%
2020/09/23	1	105.00	0	0.00	105.50	1	896	0.11%
2020/09/21	8	109.75	3	109.33	108.50	5	930	0.54%
2020/09/18	2	110.25	3	111.00	110.00	-1	942	-0.11%
2020/09/17	2	107.75	1	108.50	108.00	1	960	0.10%
2020/09/14	0	0.00	1	106.00	106.50	-1	981	-0.10%
2020/09/11	2	105.00	0	0.00	105.00	2	986	0.20%
2020/09/08	0	107.50	0	0.00	107.50	0	1,009	0.00%
2020/08/31	3	110.50	1	111.50	108.50	2	1,153	0.17%
2020/08/28	0	0.00	1	109.50	110.00	-1	1,199	-0.08%
2020/08/27	5	113.00	7	112.93	111.00	-2	1,295	-0.15%
2020/08/26	6	109.50	5	109.90	111.00	1	1,343	0.07%
2020/08/25	1	108.00	0	0.00	107.50	1	1,346	0.07%
2020/08/24	6	108.92	7	109.00	108.00	-1	1,395	-0.07%
2020/08/21	0	0.00	1	102.00	104.50	-1	1,398	-0.07%
2020/08/20	4	101.88	3	103.17	100.50	1	1,403	0.07%
2020/08/18	1	111.00	0	0.00	111.00	1	1,435	0.07%
2020/08/17	0	0.00	1	112.50	112.00	-1	1,445	-0.07%
2020/08/14	1	108.50	1	109.50	110.50	0	1,454	0.00%
2020/08/13	2	108.75	3	109.50	108.50	-1	1,481	-0.07%
2020/08/12	3	109.33	0	0.00	109.50	3	1,488	0.20%
2020/08/11	5	111.00	3	111.67	110.50	2	1,495	0.13%
2020/08/10	1	111.50	0	0.00	111.00	1	1,509	0.07%
2020/08/07	4	112.63	4	112.75	111.50	0	1,558	0.00%
2020/08/06	0	0.00	1	116.00	113.50	-1	1,565	-0.06%
2020/08/05	10	115.05	14	115.29	115.50	-4	1,583	-0.25%
2020/08/04	7	120.00	2	120.00	120.00	5	1,611	0.31%
2020/08/03	3	119.98	2	119.50	119.50	1	1,644	0.06%
2020/07/31	0	0.00	5	119.80	121.00	-5	1,706	-0.29%
2020/07/30	11	120.05	4	120.50	118.50	7	1,766	0.40%
2020/07/27	2	117.50	0	0.00	116.00	2	1,783	0.11%
2020/07/24	0	0.00	10	117.00	116.50	-10	1,784	-0.56%
2020/07/23	2	119.00	0	0.00	119.00	2	1,779	0.11%
2020/07/22	14	120.29	12	120.79	120.00	2	1,781	0.11%
2020/07/21	6	119.17	4	118.50	119.50	2	1,793	0.11%
2020/07/20	10	116.25	14	117.50	116.50	-4	1,812	-0.22%
2020/07/17	11	116.41	0	0.00	115.50	11	1,818	0.60%
2020/07/15	1	116.50	1	117.50	115.50	0	1,818	0.00%
2020/07/14	2	116.50	2	117.00	116.50	0	1,819	0.00%
2020/07/13	2	116.75	1	117.50	117.00	1	1,826	0.05%
2020/07/10	3	117.17	4	116.50	115.50	-1	1,834	-0.05%
2020/07/09	2	119.75	18	119.56	119.00	-16	1,826	-0.88%
2020/07/08	13	118.81	6	119.67	121.00	7	1,803	0.39%
2020/07/07	36	126.18	39	123.10	119.50	-3	1,772	-0.17%
2020/07/06	10	129.70	33	128.14	132.00	-23	1,643	-1.40%
2020/07/03	9	120.50	26.1	121.37	120.00	-17.1	1,521	-1.12%
2020/07/02	22	120.48	21	121.17	120.50	1	1,522	0.07%
2020/07/01	22	119.82	26	120.19	119.50	-4	1,513	-0.26%
2020/06/30	7	116.93	9	117.22	117.50	-2	1,483	-0.13%
2020/06/29	24	117.44	5	116.40	117.00	19	1,480	1.28%
2020/06/24	10	117.80	14	117.79	119.00	-4	1,467	-0.27%
2020/06/23	5	114.90	5	114.40	115.00	0	1,455	0.00%
2020/06/22	9	114.94	8	114.50	114.50	1	1,455	0.07%
2020/06/19	9	115.83	5	115.80	115.50	4	1,462	0.27%
2020/06/18	4	113.63	12	114.25	114.00	-8	1,454	-0.55%
2020/06/17	13	113.46	1	114.00	114.50	12	1,450	0.83%
2020/06/16	11	113.50	3	113.00	113.50	8	1,455	0.55%
2020/06/15	0	0.00	2	112.25	112.00	-2	1,459	-0.14%
2020/06/12	2	111.25	6	110.67	113.00	-4	1,457	-0.27%
2020/06/11	6	118.25	0	0.00	114.00	6	1,452	0.41%
2020/06/10	9	118.44	3	117.67	117.50	6	1,439	0.42%
2020/06/09	14	119.57	13	119.81	119.00	1	1,439	0.07%
2020/06/08	9	123.17	3	122.83	120.00	6	1,430	0.42%
2020/06/05	2	121.75	2	122.25	123.00	0	1,383	0.00%
2020/06/04	12	120.08	30	121.58	123.50	-18	1,350	-1.33%
2020/06/03	47	120.85	45	120.18	120.50	2	1,313	0.15%
2020/06/02	65	118.05	45	119.59	118.00	20	1,218	1.64%
2020/06/01	1	113.50	0	0.00	115.00	1	1,165	0.09%
2020/05/29	6	118.83	13	115.04	113.50	-7	1,161	-0.60%
2020/05/28	5	117.70	1	117.50	118.00	4	1,113	0.36%
2020/05/27	6	116.58	2	116.50	116.00	4	1,099	0.36%
2020/05/26	4	117.13	2	116.25	116.00	2	1,094	0.18%
2020/05/25	5	109.50	6	111.92	116.50	-1	1,072	-0.09%
2020/05/21	0	0.00	1	116.00	116.00	-1	1,042	-0.10%
2020/05/20	2	116.50	1	118.00	118.00	1	1,036	0.10%
2020/05/18	2	109.75	17	110.35	111.00	-15	1,044	-1.44%
2020/05/15	4	113.63	8	113.69	112.00	-4	1,034	-0.39%
2020/05/14	13	119.54	12	116.42	113.50	1	1,018	0.10%
2020/05/13	9	115.56	1	115.50	118.00	8	968	0.83%
2020/05/12	11	117.64	6	118.00	115.50	5	952	0.52%
2020/05/11	0	0.00	5	122.00	120.50	-5	928	-0.54%
2020/05/08	10	120.20	4	120.13	119.00	6	895	0.67%
2020/05/07	16	117.25	16	116.22	119.00	0	845	0.00%
2020/05/06	17	110.24	19	110.79	109.50	-2	779	-0.26%
2020/05/05	33	104.80	31	105.76	107.00	2	714	0.28%
2020/05/04	5	98.68	1	96.80	98.40	4	671	0.60%
2020/04/30	1	99.20	0	0.00	99.00	1	672	0.15%
2020/04/29	1.1	98.29	2	98.95	98.60	-0.9	678	-0.14%
2020/04/28	0	0.00	2	98.80	98.00	-2	681	-0.29%
2020/04/27	4	97.98	2	97.90	97.80	2	685	0.29%
2020/04/24	2	97.45	5	97.60	97.00	-3	680	-0.44%
2020/04/23	7	95.17	6	95.90	96.00	1	656	0.15%
2020/04/22	2	89.75	2	91.80	92.00	0	626	0.00%
2020/04/21	1	89.50	0	0.00	88.70	1	617	0.16%
2020/04/20	0	0.00	3	90.50	90.20	-3	614	-0.49%
2020/04/17	4	89.80	1	90.50	89.30	3	614	0.49%
2020/04/16	2.1	90.45	3	90.37	89.70	-0.9	608	-0.14%
2020/04/15	8	88.31	8	88.60	89.20	0	600	0.00%
2020/04/14	3	87.50	1	86.90	87.80	2	590	0.34%
2020/04/09	3.2	86.77	2	85.10	84.50	1.2	604	0.20%
2020/04/08	2	84.75	2	84.70	86.00	0	607	0.00%
2020/04/06	1	79.00	8	78.78	79.50	-7	638	-1.10%
2020/04/01	0	0.00	1	78.30	78.40	-1	651	-0.15%
2020/03/31	11	78.43	3	78.63	78.20	8	667	1.20%
2020/03/30	5	76.42	5	77.04	77.80	0	669	0.00%
2020/03/27	0	0.00	3	79.50	77.50	-3	673	-0.45%
2020/03/26	0	0.00	1	75.00	76.60	-1	663	-0.15%
2020/03/25	0	0.00	14	76.26	76.60	-14	676	-2.07%
2020/03/24	2	71.25	0	0.00	72.00	2	673	0.30%
2020/03/23	0	0.00	1	67.70	67.20	-1	689	-0.14%
2020/03/20	1	68.20	3	69.30	69.60	-2	711	-0.28%
2020/03/19	16	65.49	0	0.00	63.90	16	713	2.24%
2020/03/18	3	72.33	2	73.80	71.00	1	708	0.14%
2020/03/13	1	83.10	3	83.13	84.30	-2	689	-0.29%
2020/03/12	0	0.00	2	92.00	92.10	-2	689	-0.29%
2020/03/10	14	100.86	14	98.49	102.00	0	717	0.00%
2020/03/09	3	102.00	4	102.13	99.10	-1	715	-0.14%
2020/03/06	0	0.00	2	107.00	106.00	-2	706	-0.28%
2020/03/05	5	108.90	1	110.50	107.00	4	706	0.57%
2020/03/04	3	103.17	1	106.50	107.00	2	690	0.29%
2020/03/03	2	101.50	2	103.50	102.00	0	692	0.00%
2020/03/02	1	96.60	1	97.60	100.00	0	693	0.00%
2020/02/27	2	102.25	2	102.75	100.00	0	692	0.00%
2020/02/24	0	0.00	1	106.50	106.50	-1	688	-0.15%
2020/02/21	1	109.00	4	108.63	108.00	-3	690	-0.43%
2020/02/20	25	112.48	22	111.25	108.00	3	687	0.44%
2020/02/19	0	0.00	1	105.00	107.50	-1	650	-0.15%
2020/02/18	1	103.50	1	104.00	102.00	0	649	0.00%
2020/02/14	0	0.00	3	102.00	102.50	-3	653	-0.46%
2020/02/13	2	101.00	3	101.50	101.00	-1	661	-0.15%
2020/02/12	3	101.17	1	102.00	101.00	2	673	0.30%
2020/02/11	1	99.10	5	99.44	99.60	-4	682	-0.59%
2020/02/10	1	97.60	2	97.85	97.70	-1	749	-0.13%
2020/02/07	1	99.20	3	99.20	98.00	-2	761	-0.26%
2020/02/06	0	0.00	1	99.50	101.00	-1	767	-0.13%
2020/02/05	5	97.40	3	97.07	97.40	2	777	0.26%
2020/02/04	2	96.20	1	95.00	96.30	1	785	0.13%
2020/02/03	7	91.91	12	91.97	92.60	-5	798	-0.63%
2020/01/31	1	100.00	1	98.60	99.50	0	810	0.00%
2020/01/30	4	103.50	1	104.50	103.00	3	846	0.35%
2020/01/20	3	114.17	3	114.67	114.00	0	951	0.00%
2020/01/17	1	114.50	1	114.50	114.50	0	1,065	0.00%
2020/01/16	3	114.67	4	114.88	115.00	-1	1,080	-0.09%
2020/01/15	3	115.33	2	115.25	114.50	1	1,147	0.09%
2020/01/14	1	116.00	2	115.50	116.00	-1	1,195	-0.08%
2020/01/13	0	0.00	1	112.50	114.50	-1	1,211	-0.08%
2020/01/10	2	112.00	2	112.75	112.50	0	1,220	0.00%
2020/01/09	1	112.00	1	113.00	112.50	0	1,228	0.00%
2020/01/08	1	111.00	1	111.00	111.00	0	1,268	0.00%
2020/01/07	2	111.75	12	113.88	112.50	-10	1,278	-0.78%
2020/01/06	10	114.30	1	115.00	114.00	9	1,283	0.70%
2020/01/03	6	117.58	9	117.78	116.00	-3	1,292	-0.23%
2020/01/02	4.1	119.62	4	119.88	119.50	0.1	1,349	0.00%
2019/12/31	16	120.25	16	119.88	119.50	0	1,348	0.00%
2019/12/30	23	117.98	73	117.03	118.50	-50	1,343	-3.72%
2019/12/27	59	118.12	9	118.17	118.00	50	1,332	3.75%
2019/12/26	9	117.22	16	116.94	116.00	-7	1,339	-0.52%
2019/12/25	2	115.00	34	114.07	116.50	-32	1,340	-2.39%
2019/12/24	38	115.97	5	114.70	113.50	33	1,354	2.44%
2019/12/23	4	115.63	9	116.67	115.50	-5	1,351	-0.37%
2019/12/20	45	116.20	40	116.03	115.50	5	1,359	0.37%
2019/12/19	8	114.00	6	114.33	114.50	2	1,356	0.15%
2019/12/18	6	114.58	6	115.00	114.00	0	1,361	0.00%
2019/12/17	7	112.79	6	112.92	112.50	1	1,374	0.07%
2019/12/16	4	109.38	5	109.20	111.00	-1	1,509	-0.07%
2019/12/13	2	108.25	3	107.17	106.50	-1	1,520	-0.07%
2019/12/12	6	110.08	4	109.38	108.50	2	1,517	0.13%
2019/12/11	2	110.75	2	110.50	110.50	0	1,519	0.00%
2019/12/10	3	110.83	4	111.13	111.00	-1	1,526	-0.07%
2019/12/09	2	111.25	6	112.17	111.50	-4	1,535	-0.26%
2019/12/06	11	116.23	9	115.72	115.00	2	1,541	0.13%
2019/12/05	4	111.75	7	111.64	112.00	-3	1,582	-0.19%
2019/12/04	4	110.50	3	110.33	110.00	1	1,593	0.06%
2019/12/03	3	111.33	22	111.55	111.00	-19	1,601	-1.19%
2019/12/02	6.4	111.95	7	111.14	112.00	-0.6	1,606	-0.04%
2019/11/29	6	114.25	4	114.00	112.50	2	1,609	0.12%
2019/11/28	3	114.33	4	115.00	114.50	-1	1,610	-0.06%
2019/11/27	2	113.00	3	113.33	114.50	-1	1,612	-0.06%
2019/11/26	2	113.00	3	113.33	113.00	-1	1,637	-0.06%
2019/11/25	1	112.00	1	112.50	112.50	0	1,684	0.00%
2019/11/22	2.2	112.36	1	114.00	112.00	1.2	1,706	0.07%
2019/11/21	3	112.17	1	113.00	113.50	2	1,717	0.12%
2019/11/20	8	113.56	7	112.93	113.00	1	1,728	0.06%
2019/11/19	8	114.56	2	115.25	114.50	6	1,769	0.34%
2019/11/18	10	116.25	1	115.50	115.50	9	1,806	0.50%
2019/11/15	4	116.13	6	116.50	116.00	-2	1,853	-0.11%
2019/11/14	2	114.50	5	114.90	115.00	-3	1,878	-0.16%
2019/11/13	5	115.00	25	115.92	115.00	-20	1,895	-1.06%
2019/11/12	3	114.50	4	113.13	115.00	-1	1,895	-0.05%
2019/11/11	11	112.73	11	112.09	111.00	0	1,894	0.00%
2019/11/08	9	114.78	8	115.31	115.00	1	1,884	0.05%
2019/11/07	33	115.61	27	115.69	114.00	6	1,883	0.32%
2019/11/06	5	126.30	6	127.58	125.50	-1	1,821	-0.05%
2019/11/05	8	126.69	13	126.69	126.50	-5	1,824	-0.27%
2019/11/04	7	126.86	14	126.68	126.00	-7	1,836	-0.38%
2019/11/01	8	125.19	9	126.11	127.00	-1	1,835	-0.05%
2019/10/31	9	125.72	17	125.29	124.50	-8	1,842	-0.43%
2019/10/30	32	127.22	11	126.95	126.50	21	1,831	1.15%
2019/10/29	15	126.27	6.7	127.02	125.00	8.3	1,820	0.46%
2019/10/28	81	131.40	183	131.36	127.50	-102	1,806	-5.65%	大賣/鉅額交易
2019/10/25	145.7	129.57	31	128.11	129.50	114.7	1,704	6.73%	大買/鉅額交易
2019/10/24	1	125.00	1	125.00	125.50	0	1,601	0.00%
2019/10/23	35	126.50	32	125.86	124.00	3	1,653	0.18%
2019/10/22	22	124.59	15	125.17	124.50	7	1,614	0.43%
2019/10/21	5	121.00	2	121.50	124.50	3	1,574	0.19%
2019/10/18	7	122.21	4	122.63	121.00	3	1,569	0.19%
2019/10/17	2	121.00	5	121.40	122.00	-3	1,569	-0.19%
2019/10/16	27	122.56	27	122.04	121.00	0	1,575	0.00%
2019/10/15	9	120.56	17	120.62	120.00	-8	1,545	-0.52%
2019/10/14	11	121.77	6	121.75	122.00	5	1,599	0.31%
2019/10/09	11	120.45	13	120.12	120.00	-2	1,598	-0.13%
2019/10/08	52	123.99	71	123.66	121.50	-19	1,606	-1.18%
2019/10/07	26	121.25	5	121.40	121.00	21	1,564	1.34%
2019/10/04	15	121.97	18	122.42	121.50	-3	1,578	-0.19%
2019/10/03	11	119.32	8	119.31	120.00	3	1,558	0.19%
2019/10/02	8	120.44	5	120.60	120.00	3	1,627	0.18%
2019/10/01	1	116.00	7	117.50	120.00	-6	1,631	-0.37%
2019/09/27	8	114.94	32	115.91	115.50	-24	1,641	-1.46%
2019/09/26	17	119.15	23	119.07	118.50	-6	1,649	-0.36%
2019/09/25	3	119.00	3	118.50	119.00	0	1,718	0.00%
2019/09/24	5	121.10	5	121.40	120.50	0	1,738	0.00%
2019/09/23	4	121.13	9	121.17	121.00	-5	1,723	-0.29%
2019/09/20	24	123.98	19	122.97	121.50	5	1,722	0.29%
2019/09/19	97	126.43	94	127.04	123.00	3	1,692	0.18%
2019/09/18	8	120.44	5	120.90	122.00	3	1,547	0.19%
2019/09/17	5	118.20	3	118.83	120.00	2	1,571	0.13%
2019/09/16	27	118.33	5	117.70	118.00	22	1,576	1.40%
2019/09/12	5	120.70	7	120.43	120.50	-2	1,578	-0.13%
2019/09/11	8	120.13	7	120.71	121.00	1	1,580	0.06%
2019/09/10	6	121.33	6	121.67	120.50	0	1,598	0.00%
2019/09/09	24	122.69	11	123.00	123.50	13	1,575	0.83%
2019/09/06	5	118.60	4	119.13	118.50	1	1,499	0.07%
2019/09/05	3	119.00	1	118.50	118.50	2	1,487	0.13%
2019/09/04	0	0.00	3	118.17	119.00	-3	1,479	-0.20%
2019/09/03	5	116.70	3	117.33	117.00	2	1,479	0.14%
2019/09/02	4	116.88	6	117.00	117.00	-2	1,489	-0.13%
2019/08/30	3	118.17	26	118.06	116.50	-23	1,483	-1.55%
2019/08/29	17	118.47	10	118.70	117.00	7	1,473	0.48%
2019/08/28	13	121.12	8	122.94	121.00	5	1,445	0.35%
2019/08/27	4	118.50	6	119.17	119.00	-2	1,403	-0.14%
2019/08/26	23	116.83	1	116.00	115.50	22	1,384	1.59%
2019/08/23	4	119.88	5	119.60	119.50	-1	1,370	-0.07%
2019/08/22	8	123.44	8	120.69	120.00	0	1,358	0.00%
2019/08/21	6	120.75	25	121.82	123.00	-19	1,317	-1.44%
2019/08/20	32	119.92	21	120.14	118.50	11	1,287	0.85%
2019/08/19	5	118.20	13	118.65	117.50	-8	1,240	-0.65%
2019/08/16	6	115.17	2	116.00	116.00	4	1,215	0.33%
2019/08/15	0	0.00	1	112.50	112.00	-1	1,202	-0.08%
2019/08/14	8	113.75	2	114.50	113.00	6	1,206	0.50%
2019/08/13	3	112.33	1	113.00	112.00	2	1,212	0.17%
2019/08/12	2	115.00	6	115.25	114.50	-4	1,269	-0.32%
2019/08/08	0	0.00	17	112.65	113.00	-17	1,280	-1.33%
2019/08/07	18	111.42	6	112.08	110.50	12	1,275	0.94%
2019/08/06	1	113.00	5	113.60	114.00	-4	1,272	-0.31%
2019/08/05	3	115.00	0	0.00	114.00	3	1,259	0.24%
2019/08/02	0	0.00	1	117.50	116.50	-1	1,254	-0.08%
2019/08/01	0	0.00	1	120.50	120.50	-1	1,251	-0.08%
2019/07/31	5	118.30	2	119.50	120.50	3	1,252	0.24%
2019/07/30	8	117.81	4	117.00	118.00	4	1,253	0.32%
2019/07/29	7	122.86	0	0.00	122.50	7	1,267	0.55%
2019/07/26	3	123.67	5	124.00	124.50	-2	1,275	-0.16%
2019/07/25	11	125.09	19	124.87	125.50	-8	1,301	-0.61%
2019/07/24	9	119.67	6	121.50	121.50	3	1,237	0.24%
2019/07/23	0	0.00	1	117.50	117.50	-1	1,217	-0.08%
2019/07/19	5	118.30	4	118.63	119.50	1	1,203	0.08%
2019/07/18	1	117.50	0	0.00	118.00	1	1,197	0.08%
2019/07/17	4	119.25	6	119.58	120.50	-2	1,182	-0.17%
2019/07/16	18	123.75	16	123.72	120.50	2	1,171	0.17%
2019/07/15	1	119.50	0	0.00	119.50	1	1,105	0.09%
2019/07/12	4	117.63	2	117.25	118.50	2	1,099	0.18%
2019/07/11	8	119.44	2	119.75	119.00	6	1,087	0.55%
2019/07/10	3	118.00	5	118.00	118.50	-2	1,065	-0.19%
2019/07/09	13	114.23	16	114.69	115.50	-3	1,039	-0.29%
2019/07/08	62	118.19	65	118.97	114.50	-3	1,025	-0.29%
2019/07/05	4	114.13	19	114.21	116.50	-15	958	-1.56%
2019/07/04	20	112.98	13	113.19	112.50	7	931	0.75%
2019/07/03	20	112.05	11	112.32	112.00	9	909	0.99%
2019/07/02	11	110.68	11	111.27	112.50	0	895	0.00%
2019/07/01	11	105.77	11	106.55	107.00	0	831	0.00%
2019/06/28	4	102.50	1	102.00	102.50	3	813	0.37%
2019/06/27	5	104.00	1	103.50	103.00	4	817	0.49%
2019/06/26	0	0.00	16	104.28	104.50	-16	811	-1.97%
2019/06/25	4	103.87	0	0.00	103.50	4	811	0.49%
2019/06/24	27	106.07	33	105.98	106.00	-6	803	-0.75%
2019/06/21	10	103.75	8	104.81	102.00	2	762	0.26%
2019/06/20	4	103.25	3	103.33	104.00	1	759	0.13%
2019/06/19	12	103.29	2	103.25	103.00	10	756	1.32%
2019/06/18	10	103.25	9	103.06	102.00	1	765	0.13%
2019/06/14	1	100.50	0	0.00	99.90	1	762	0.13%
2019/06/13	0	0.00	2	100.00	100.00	-2	782	-0.26%
2019/06/12	1	100.50	3	101.00	100.50	-2	802	-0.25%
2019/06/11	1	100.50	0	0.00	99.80	1	825	0.12%
2019/06/10	3	100.67	1	99.20	100.50	2	852	0.23%
2019/06/06	0	0.00	3	95.20	95.80	-3	865	-0.35%
2019/06/05	1	96.60	0	0.00	96.00	1	893	0.11%
2019/06/04	2	97.20	6	97.08	96.40	-4	909	-0.44%
2019/06/03	3	97.70	0	0.00	97.00	3	931	0.32%
2019/05/31	1	97.60	1	98.20	98.50	0	929	0.00%
2019/05/30	0	0.00	1	96.80	97.00	-1	930	-0.11%
2019/05/29	1	96.10	3	96.40	96.50	-2	951	-0.21%
2019/05/28	0	0.00	25	95.17	96.00	-25	962	-2.60%
2019/05/27	4	97.58	2	99.95	96.10	2	970	0.21%
2019/05/24	2	99.45	2	100.30	99.30	0	1,002	0.00%
2019/05/23	4	99.90	2	100.25	99.80	2	1,016	0.20%
2019/05/22	2	103.00	2	104.50	101.00	0	1,024	0.00%
2019/05/21	2	101.75	9	101.78	103.50	-7	1,031	-0.68%
2019/05/20	10	100.65	6	101.25	100.50	4	1,065	0.38%
2019/05/17	64	105.87	41	105.77	104.00	23	1,066	2.16%
2019/05/16	17	103.71	26	104.08	103.00	-9	1,025	-0.88%
2019/05/15	4	102.25	1	102.50	102.00	3	1,080	0.28%
2019/05/14	1	99.90	2	98.90	102.00	-1	1,107	-0.09%
2019/05/13	1	100.00	3	101.83	99.10	-2	1,128	-0.18%
2019/05/10	15	100.42	5	100.88	100.50	10	1,145	0.87%
2019/05/09	7	104.00	6	105.58	100.00	1	1,151	0.09%
2019/05/08	2	103.25	1	104.00	104.50	1	1,159	0.09%
2019/05/07	9	104.56	9	104.89	105.00	0	1,181	0.00%
2019/05/06	7	105.93	11	104.14	103.00	-4	1,204	-0.33%
2019/05/03	8	101.31	5	102.00	103.50	3	1,193	0.25%
2019/05/02	4	102.50	6	102.10	103.00	-2	1,263	-0.16%
2019/04/30	4	95.05	4	95.08	95.00	0	1,281	0.00%
2019/04/29	8	95.89	8	98.66	95.60	0	1,406	0.00%
2019/04/26	2	99.45	2	99.75	99.40	0	1,494	0.00%
2019/04/25	1	102.50	1	101.00	102.00	0	1,525	0.00%
2019/04/24	5	101.50	7	101.50	101.00	-2	1,633	-0.12%
2019/04/22	2	102.00	3	102.33	101.50	-1	1,704	-0.06%
2019/04/19	2	100.50	1	101.50	101.00	1	1,712	0.06%
2019/04/18	0	0.00	64	103.00	100.00	-64	1,725	-3.71%
2019/04/17	67	102.96	0	0.00	102.50	67	1,744	3.84%
2019/04/16	2	100.00	4	101.25	102.50	-2	1,773	-0.11%
2019/04/15	0	100.00	1	100.50	100.50	-1	1,794	-0.06%
2019/04/12	4	100.50	3	101.50	100.00	1	1,837	0.05%
2019/04/11	2	103.50	3	103.67	102.00	-1	1,840	-0.05%
2019/04/10	1	104.50	0	0.00	104.50	1	1,851	0.05%
2019/04/09	1	106.00	0	0.00	105.50	1	1,903	0.05%
2019/04/08	1	106.50	2	105.50	104.50	-1	1,934	-0.05%
2019/04/03	1	104.00	1	103.00	104.50	0	1,951	0.00%
2019/04/02	2	101.00	1	102.00	101.50	1	1,961	0.05%
2019/04/01	1	102.50	0	0.00	102.00	1	1,965	0.05%
2019/03/29	3	104.33	2	105.25	104.00	1	1,972	0.05%
2019/03/27	0	0.00	35	104.54	104.50	-35	2,064	-1.70%
2019/03/26	35	103.50	1	104.50	103.50	34	2,090	1.63%
2019/03/25	2	103.00	2	103.25	103.00	0	2,120	0.00%
2019/03/22	3	106.00	2	107.50	106.50	1	2,144	0.05%
2019/03/21	10	107.45	9	107.22	107.00	1	2,163	0.05%
2019/03/20	2	104.50	2	107.00	104.50	0	2,223	0.00%
2019/03/19	1	105.50	3	106.33	105.50	-2	2,288	-0.09%
2019/03/18	15	104.03	12	104.21	104.50	3	2,326	0.13%
2019/03/15	12	107.38	17	106.38	107.50	-5	2,363	-0.21%
2019/03/14	7	104.50	6	106.42	103.50	1	2,416	0.04%
2019/03/13	12	106.50	10	107.10	105.50	2	2,438	0.08%
2019/03/12	13	110.46	11	110.18	108.00	2	2,501	0.08%
2019/03/11	38	112.03	42	111.23	112.50	-4	2,507	-0.16%
2019/03/08	42	115.54	20	115.85	116.00	22	2,542	0.87%
2019/03/07	11	120.00	10	120.55	119.50	1	2,581	0.04%
2019/03/06	1	120.00	0	0.00	120.00	1	2,599	0.04%
2019/03/05	1	121.50	0	0.00	120.50	1	2,653	0.04%
2019/03/04	8	122.25	12	123.13	123.00	-4	2,675	-0.15%
2019/02/27	20	120.50	20	118.28	121.50	0	2,681	0.00%
2019/02/26	4	121.63	7	121.14	120.50	-3	2,677	-0.11%
2019/02/25	62	123.91	66	124.11	122.00	-4	2,694	-0.15%
2019/02/22	8	122.38	6	121.67	120.00	2	2,673	0.07%
2019/02/21	6	122.83	8	123.19	122.50	-2	2,694	-0.07%
2019/02/20	25	122.94	27	123.19	122.50	-2	2,691	-0.07%
2019/02/19	26	124.35	30	125.05	122.00	-4	2,684	-0.15%
2019/02/18	11	121.27	16	121.88	122.50	-5	2,659	-0.19%
2019/02/15	70	119.39	69	121.06	119.00	1	2,648	0.04%
2019/02/14	83	126.73	77	126.65	122.50	6	2,633	0.23%
2019/02/13	33	123.27	20	123.65	121.00	13	2,572	0.51%
2019/02/12	32	122.78	31	122.15	122.00	1	2,546	0.04%
2019/02/11	5	117.20	7	118.14	121.50	-2	2,537	-0.08%
2019/01/30	4	116.63	4	117.63	116.50	0	2,539	0.00%
2019/01/29	13	116.38	12	117.08	116.00	1	2,561	0.04%
2019/01/28	9	121.00	15	120.80	119.00	-6	2,548	-0.24%
2019/01/25	23	122.61	18	122.14	121.00	5	2,541	0.20%
2019/01/24	32	120.64	33	121.35	120.00	-1	2,530	-0.04%
2019/01/23	57	123.80	58	123.40	121.50	-1	2,523	-0.04%
2019/01/22	36	121.78	51	121.62	122.00	-15	2,447	-0.61%
2019/01/21	119	121.08	123	121.09	123.00	-4	2,398	-0.17%	大買/大賣/
2019/01/18	91	115.54	86	115.22	116.00	5	2,287	0.22%
2019/01/17	35	111.26	35	109.94	109.00	0	2,205	0.00%
2019/01/16	86	114.82	70	113.98	111.50	16	2,183	0.73%
2019/01/15	24	108.46	46	109.74	113.00	-22	2,081	-1.06%
2019/01/14	2	104.50	4	105.88	103.00	-2	2,027	-0.10%
2019/01/11	6	107.75	3	107.17	106.00	3	2,039	0.15%
2019/01/10	20	109.58	12	109.38	108.00	8	2,042	0.39%
2019/01/09	37	108.97	36	109.28	110.00	1	2,057	0.05%
2019/01/08	43	108.92	41	109.46	108.00	2	2,061	0.10%
2019/01/07	18	107.33	18	107.14	106.50	0	2,039	0.00%
2019/01/04	12	103.89	15	103.52	106.50	-3	2,047	-0.15%
2019/01/03	5	103.20	4	103.38	101.50	1	2,005	0.05%
2019/01/02	5	105.40	7	106.36	105.50	-2	2,023	-0.10%
2018/12/28	50	106.35	50	106.17	105.00	0	2,026	0.00%
2018/12/27	28	102.38	29	103.69	103.50	-1	1,993	-0.05%
2018/12/26	19	104.84	20	105.73	100.00	-1	1,981	-0.05%
2018/12/25	10	104.60	6	105.00	104.00	4	1,962	0.20%
2018/12/24	4	111.25	4	110.63	110.00	0	1,966	0.00%
2018/12/22	9	112.61	9	112.67	113.00	0	1,959	0.00%
2018/12/21	55	110.13	55	109.36	115.50	0	1,976	0.00%
2018/12/20	17	109.29	30	110.83	109.00	-13	1,969	-0.66%
2018/12/19	25	117.98	22	118.05	117.00	3	1,984	0.15%
2018/12/18	19	119.24	21	118.31	119.00	-2	1,981	-0.10%
2018/12/17	6	127.42	3	127.67	125.50	3	1,959	0.15%
2018/12/14	6	125.42	7	125.50	126.00	-1	1,932	-0.05%
2018/12/13	72	128.74	61	129.11	127.00	11	1,913	0.57%
2018/12/12	37	129.49	34	130.09	128.00	3	1,841	0.16%
2018/12/11	18	122.03	31	121.35	120.50	-13	1,772	-0.73%
2018/12/10	84	117.89	76	117.55	119.50	8	1,738	0.46%
2018/12/07	45	117.82	52	116.89	117.00	-7	1,690	-0.41%
2018/12/06	23	119.50	10	117.40	109.50	13	1,628	0.80%
2018/12/05	61	124.56	55	126.49	121.50	6	1,587	0.38%
2018/12/04	15	126.53	16	127.22	127.00	-1	1,507	-0.07%
2018/12/03	31	133.08	29.1	133.47	134.50	2	1,483	0.13%
2018/11/30	9	122.72	11	122.82	125.00	-2	1,424	-0.14%
2018/11/29	9	117.78	13	117.73	116.00	-4	1,371	-0.29%
2018/11/28	13.1	115.08	10	115.05	117.00	3.1	1,336	0.23%
2018/11/27	4	103.00	5	105.90	107.00	-1	1,293	-0.08%
2018/11/26	13	96.12	15	95.16	97.50	-2	1,283	-0.16%
2018/11/23	2	91.75	7	90.04	89.70	-5	1,283	-0.39%
2018/11/22	15	95.56	11	94.45	91.00	4	1,322	0.30%
2018/11/21	8	91.78	6	92.13	93.80	2	1,317	0.15%
2018/11/20	6	90.88	6	91.42	92.00	0	1,333	0.00%
2018/11/19	1	88.30	1	88.30	88.30	0	1,329	0.00%
2018/11/15	7	86.81	6	86.58	85.30	1	1,334	0.07%
2018/11/14	2	85.60	4	86.35	84.00	-2	1,321	-0.15%
2018/11/13	4	85.43	8	84.33	86.00	-4	1,331	-0.30%
2018/11/12	18	87.37	17	86.13	85.60	1	1,356	0.07%
2018/11/09	3	84.73	3	85.10	85.60	0	1,362	0.00%
2018/11/08	10	86.29	10	86.51	85.70	0	1,389	0.00%
2018/11/07	17	83.34	14.1	84.59	84.80	2.9	1,395	0.21%
2018/11/06	8	83.31	7	83.55	80.00	1	1,408	0.07%
2018/11/05	4	79.35	9	80.11	81.30	-5	1,435	-0.35%
2018/11/02	9	80.94	9.1	82.85	79.20	-0.1	1,455	0.00%
2018/11/01	11.2	83.29	10	82.63	81.10	1.2	1,488	0.08%
2018/10/31	11	78.25	11	77.34	78.50	0	1,548	0.00%
2018/10/30	2	72.40	0	0.00	72.50	2	1,533	0.13%
2018/10/29	1	70.30	0	0.00	70.80	1	1,553	0.06%
2018/10/26	5	69.96	5	70.86	69.90	0	1,610	0.00%
2018/10/25	3	73.47	8	72.73	70.00	-5	1,681	-0.30%
2018/10/24	14	77.24	12	77.29	77.30	2	1,717	0.12%
2018/10/23	1	77.00	4	77.03	76.00	-3	1,745	-0.17%
2018/10/22	1	81.00	1	81.10	79.80	0	1,813	0.00%
2018/10/19	5	76.60	4	76.85	79.50	1	1,855	0.05%
2018/10/18	7	80.39	8	81.24	80.10	-1	1,841	-0.05%
2018/10/17	8	81.28	8	82.39	81.00	0	1,876	0.00%
2018/10/16	7	84.21	7	84.91	82.00	0	1,873	0.00%
2018/10/15	4	86.15	0	0.00	84.50	4	1,872	0.21%
2018/10/12	8	88.16	8	87.19	87.00	0	1,874	0.00%
2018/10/11	0	0.00	1	88.20	88.20	-1	1,872	-0.05%
2018/10/09	15	99.99	24	99.69	98.00	-9	1,915	-0.47%
2018/10/08	10	107.25	4	106.50	107.00	6	1,976	0.30%
2018/10/05	12	112.54	9	113.17	108.00	3	1,984	0.15%
2018/10/04	20	121.25	17	120.44	119.50	3	1,983	0.15%
2018/10/03	9	119.17	9	119.28	118.00	0	1,988	0.00%
2018/10/02	11	122.86	9	123.22	120.00	2	1,998	0.10%
2018/10/01	1	119.00	1	116.50	121.50	0	1,992	0.00%
2018/09/28	18	119.56	17	118.85	116.00	1	2,023	0.05%
2018/09/27	12	120.92	14	122.04	118.00	-2	2,042	-0.10%
2018/09/26	37	118.32	30	118.52	117.50	7	2,021	0.35%
2018/09/25	4	107.75	7	110.79	117.50	-3	2,048	-0.15%
2018/09/21	5	104.30	5	104.60	107.00	0	2,065	0.00%
2018/09/20	1	103.00	1	103.50	101.00	0	2,087	0.00%
2018/09/19	3	105.17	4	105.25	104.00	-1	2,107	-0.05%
2018/09/18	2	103.75	1	103.50	103.00	1	2,153	0.05%
2018/09/17	8	107.63	8	107.38	107.00	0	2,192	0.00%
2018/09/14	2	106.50	3	107.67	109.00	-1	2,212	-0.05%
2018/09/13	5	104.50	5	105.00	101.50	0	2,231	0.00%
2018/09/12	8	100.50	7	100.47	101.00	1	2,275	0.04%
2018/09/11	3	106.67	2	107.25	106.50	1	2,320	0.04%
2018/09/10	14	106.82	16	106.75	105.00	-2	2,357	-0.08%
2018/09/07	3	118.17	1	115.50	115.00	2	2,380	0.08%
2018/09/06	1	122.50	1	121.00	121.00	0	2,396	0.00%
2018/09/05	1	124.50	1	123.50	122.50	0	2,412	0.00%
2018/09/04	0	0.00	2	122.75	124.50	-2	2,447	-0.08%
2018/09/03	10	123.80	7	121.79	120.00	3	2,476	0.12%
2018/08/31	8	127.50	8	128.88	130.00	0	2,487	0.00%
2018/08/30	12	126.75	13	125.31	129.00	-1	2,494	-0.04%
2018/08/29	31	124.06	36	124.07	124.50	-5	2,486	-0.20%
2018/08/28	15	121.10	15	120.63	118.00	0	2,459	0.00%
2018/08/27	9	117.33	7	118.29	121.50	2	2,459	0.08%
2018/08/24	9	122.39	10	119.55	117.50	-1	2,452	-0.04%
2018/08/23	9	129.39	8	129.13	128.00	1	2,539	0.04%
2018/08/22	4	133.38	5	133.30	129.50	-1	2,649	-0.04%
2018/08/21	1	129.50	1	131.00	131.50	0	2,724	0.00%
2018/08/20	10	129.25	11	129.73	130.00	-1	2,783	-0.04%
2018/08/17	10	136.40	9	135.00	130.00	1	2,808	0.04%
2018/08/16	19	133.68	21	133.60	134.50	-2	2,851	-0.07%
2018/08/15	15	131.97	12	131.25	132.50	3	2,849	0.11%
2018/08/14	8	135.25	9	137.06	132.00	-1	2,817	-0.04%
2018/08/13	16	131.81	16	132.31	136.00	0	2,788	0.00%
2018/08/10	48	143.92	67	140.63	137.50	-19	2,747	-0.69%
2018/08/09	35	152.83	11	153.14	152.50	24	2,687	0.89%
2018/08/08	18	154.72	14	154.54	157.00	4	2,663	0.15%
2018/08/07	25	157.72	55	156.90	152.00	-30	2,612	-1.15%
2018/08/06	5	147.30	3	147.83	148.00	2	2,529	0.08%
2018/08/03	14	147.32	11	147.59	149.00	3	2,532	0.12%
2018/08/02	12	149.00	15	150.27	147.00	-3	2,506	-0.12%
2018/08/01	42	151.62	37	151.89	151.00	5	2,446	0.20%
2018/07/31	7	146.86	3	149.83	144.50	4	2,366	0.17%
2018/07/30	8	143.81	9	143.72	147.50	-1	2,317	-0.04%
2018/07/27	26	147.69	23	147.15	143.00	3	2,275	0.13%
2018/07/26	12	140.08	15	140.70	142.00	-3	2,205	-0.14%
2018/07/25	5	134.90	4	134.88	134.50	1	2,155	0.05%
2018/07/24	18	137.58	19	138.58	135.00	-1	2,150	-0.05%
2018/07/23	5	130.50	6	130.42	132.00	-1	2,104	-0.05%
2018/07/20	6	129.00	6	127.75	131.00	0	2,083	0.00%
2018/07/19	16	135.78	16	135.50	134.50	0	2,057	0.00%
2018/07/18	19	138.63	28	140.36	136.00	-9	2,046	-0.44%
2018/07/17	23	144.26	79	142.16	141.00	-56	2,027	-2.76%
2018/07/16	97	151.53	26	150.73	149.50	71	2,011	3.53%
2018/07/13	13	142.08	11	140.45	139.50	2	1,953	0.10%
2018/07/12	4	135.00	8	136.13	139.00	-4	1,930	-0.21%
2018/07/11	11	134.18	11	134.68	132.50	0	1,911	0.00%
2018/07/10	6	132.50	5	132.80	134.00	1	1,887	0.05%
2018/07/09	3	133.17	3	133.17	128.50	0	1,867	0.00%
2018/07/06	10	127.30	11	127.82	133.50	-1	1,849	-0.05%
2018/07/05	25	130.42	20	132.88	128.00	5	1,811	0.28%
2018/07/04	9	140.61	11	140.55	141.50	-2	1,773	-0.11%
2018/07/03	40	147.50	37	148.27	144.00	3	1,749	0.17%
2018/07/02	7	139.36	17	137.50	139.00	-10	1,665	-0.60%
2018/06/29	15	133.73	5	133.00	131.50	10	1,622	0.62%
2018/06/28	3	132.67	4	134.00	134.00	-1	1,588	-0.06%
2018/06/27	28	139.45	26	138.81	132.50	2	1,565	0.13%
2018/06/26	18	128.78	21	129.05	134.50	-3	1,513	-0.20%
2018/06/25	6	128.58	3	131.67	124.00	3	1,471	0.20%
2018/06/22	8	134.56	9	135.44	134.00	-1	1,445	-0.07%
2018/06/21	8	134.38	9	136.39	143.00	-1	1,414	-0.07%
2018/06/20	15	137.33	17	136.32	130.00	-2	1,368	-0.15%
2018/06/19	8	143.88	10	144.40	139.00	-2	1,330	-0.15%
2018/06/15	15	155.60	10	155.15	154.00	5	1,312	0.38%
2018/06/14	0	0.00	6	162.08	161.00	-6	1,277	-0.47%
2018/06/13	19	159.42	14	156.71	152.00	5	1,256	0.40%
2018/06/12	12	162.88	15	155.50	158.00	-3	1,249	-0.24%
2018/06/11	20	153.48	2.1	160.52	161.50	17.9	1,231	1.45%
2018/06/08	4	137.50	1	145.50	147.00	3	1,208	0.25%
2018/06/07	1	130.00	1	136.00	136.50	0	1,184	0.00%
2018/06/06	0	0.00	3	133.50	135.50	-3	1,170	-0.26%
2018/06/05	4	127.88	8	125.00	128.50	-4	1,168	-0.34%
2018/06/04	3	133.67	3	137.67	134.00	0	1,162	0.00%
2018/06/01	10	131.00	12	127.88	134.00	-2	1,166	-0.17%
2018/05/31	35.1	136.86	37	134.96	126.50	-1.9	1,148	-0.17%
2018/05/30	16	122.91	16	126.09	129.50	0	1,041	0.00%
2018/05/29	25	117.08	21	117.74	118.00	4	946	0.42%
2018/05/28	5	104.60	12	105.04	107.50	-7	870	-0.80%
2018/05/25	22	99.38	19	99.47	97.80	3	844	0.36%
2018/05/24	25	97.08	30	97.47	99.90	-5	841	-0.59%
2018/05/23	6	89.13	19	85.54	91.00	-13	818	-1.59%
2018/05/22	2	84.50	2	86.25	83.80	0	840	0.00%
2018/05/21	1	83.60	3	84.80	84.80	-2	865	-0.23%
2018/05/18	5	83.56	6	84.58	83.60	-1	879	-0.11%
2018/05/17	7	83.86	6	84.75	83.50	1	888	0.11%
2018/05/16	1	86.50	5	85.68	84.80	-4	896	-0.45%
2018/05/15	9	87.32	7	87.94	86.70	2	915	0.22%
2018/05/14	3	87.13	2	88.00	86.80	1	946	0.11%
2018/05/11	17	88.52	6	90.30	86.50	11	957	1.15%
2018/05/10	1	85.20	1	86.90	88.00	0	958	0.00%
2018/05/09	4	83.63	0	0.00	84.00	4	978	0.41%
2018/05/08	0	0.00	7	89.00	86.00	-7	1,006	-0.70%
2018/05/07	3	82.97	4	83.80	83.60	-1	1,040	-0.10%
2018/05/04	9	82.90	2	83.30	82.00	7	1,070	0.65%
2018/05/03	8	84.25	3	84.17	82.60	5	1,098	0.46%
2018/05/02	4	87.35	5	88.56	87.20	-1	1,121	-0.09%
2018/04/30	3	88.37	1	88.70	88.00	2	1,173	0.17%
2018/04/27	2	90.05	4	91.28	90.40	-2	1,239	-0.16%
2018/04/26	4	89.83	6	89.72	89.40	-2	1,238	-0.16%
2018/04/25	1	91.90	0	0.00	92.10	1	1,232	0.08%
2018/04/24	5	91.28	4	91.35	91.50	1	1,228	0.08%
2018/04/23	11	95.04	8	95.88	94.50	3	1,218	0.25%
2018/04/20	7	101.54	6	104.00	99.70	1	1,201	0.08%
2018/04/19	8	100.84	10	101.04	102.00	-2	1,170	-0.17%
2018/04/18	1	94.00	0	0.00	94.00	1	1,137	0.09%
2018/04/17	5	92.62	0	0.00	91.50	5	1,134	0.44%
2018/04/16	0	0.00	2	95.00	93.40	-2	1,131	-0.18%
2018/04/12	2	98.65	1	101.00	97.20	1	1,125	0.09%
2018/04/11	2	99.50	4	101.00	99.20	-2	1,120	-0.18%
2018/04/10	1	99.90	3	100.67	99.60	-2	1,113	-0.18%
2018/04/09	2	93.05	0	0.00	92.50	2	1,099	0.18%
2018/04/03	1	95.40	4	96.00	95.40	-3	1,097	-0.27%
2018/03/30	2	99.05	1	101.50	97.80	1	1,097	0.09%
2018/03/28	3	99.03	0	0.00	98.50	3	1,090	0.27%
2018/03/27	1	101.00	0	0.00	101.00	1	1,084	0.09%
2018/03/23	2	100.25	1	101.00	101.00	1	1,073	0.09%
2018/03/22	0	0.00	1	108.50	104.50	-1	1,063	-0.09%
2018/03/21	6	103.83	8	101.88	106.00	-2	1,039	-0.19%
2018/03/20	3	96.47	0	0.00	97.00	3	1,015	0.30%
2018/03/19	1	97.70	1	100.00	98.10	0	1,009	0.00%
2018/03/16	5	97.66	3	98.70	100.50	2	1,000	0.20%
2018/03/14	7	100.24	4	100.08	99.30	3	963	0.31%
2018/03/13	1	103.00	5	104.00	103.50	-4	950	-0.42%
2018/03/12	5	102.90	11	104.59	102.50	-6	943	-0.64%
2018/03/09	5	106.50	2	106.00	103.00	3	933	0.32%
2018/03/08	9	109.28	7	114.00	108.50	2	912	0.22%
2018/03/07	7	107.00	5.2	111.48	112.00	1.8	896	0.20%
2018/03/06	1	107.00	2	109.00	108.50	-1	865	-0.12%
2018/03/05	1	109.00	2	108.25	107.00	-1	851	-0.12%
2018/03/02	0	0.00	1	109.00	111.00	-1	834	-0.12%
2018/03/01	2	107.00	2	108.25	108.00	0	811	0.00%
2018/02/27	5	110.50	6	109.50	111.00	-1	795	-0.13%
2018/02/26	3	108.50	2	109.75	117.00	1	754	0.13%
2018/02/23	8.2	110.83	6	112.67	114.00	2.2	717	0.31%
2018/02/22	3	98.50	4	99.95	104.00	-1	666	-0.15%
2018/02/21	3	90.57	7	95.19	94.70	-4	618	-0.65%
2018/02/12	1	87.00	5	87.44	88.50	-4	589	-0.68%
2018/02/09	2	77.90	10	79.39	84.00	-8	571	-1.40%
2018/02/08	7	87.21	0	0.00	84.70	7	560	1.25%
2018/02/07	8	89.38	3	88.60	88.60	5	546	0.91%
2018/02/06	2	83.75	2	84.85	89.20	0	520	0.00%
2018/02/05	2	83.05	0	0.00	84.00	2	484	0.41%
2018/02/02	0	0.00	2	88.65	86.10	-2	469	-0.43%
2018/02/01	3	93.40	0.2	89.60	90.20	2.8	452	0.62%
2018/01/31	4	94.13	10	94.78	95.80	-6	423	-1.42%
2018/01/30	12	92.00	7.5	93.30	96.00	4.5	388	1.16%
2018/01/29	4	85.15	4	84.68	88.00	0	345	0.00%
2018/01/26	4.2	82.02	3	83.93	84.50	1.2	315	0.38%
2018/01/25	4	83.55	7	84.19	81.90	-3	284	-1.05%
2018/01/24	5.3	80.56	12	79.17	85.00	-6.7	257	-2.60%
2018/01/23	16.2	80.04	3	77.47	81.00	13.2	203	6.49%