胡連 (6279)-新光券商分點個股進出

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

胡連

(6279)

可現股當沖

股價
165.0
漲跌
▼1.0
漲幅
-0.60%
成交量
547張
產業
上櫃電子零組件類股
486人加入追蹤

立即追蹤
本地時間:13:30

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

胡連 (6279)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	3.1	165.32	1	164.50	165.00	2.1	708	0.30%
2024/06/06	2	165.25	5	165.10	166.00	-3	719	-0.42%
2024/06/05	8	164.31	6	164.33	164.00	2	719	0.28%
2024/06/04	6.2	166.97	7.1	166.64	166.00	-0.9	734	-0.13%
2024/06/03	2	165.00	3.1	165.01	164.50	-1.1	745	-0.14%
2024/05/31	1	165.99	4.8	164.83	164.00	-3.7	766	-0.49%
2024/05/30	8.2	165.80	11.2	165.46	165.50	-3	773	-0.38%
2024/05/29	1.2	164.33	14.3	164.12	165.00	-13.1	774	-1.69%
2024/05/28	5.1	161.41	3.1	161.34	161.00	2	774	0.26%
2024/05/27	2	162.25	7	162.79	162.50	-5	838	-0.60%
2024/05/24	2	161.75	7.3	162.16	162.50	-5.2	841	-0.62%
2024/05/23	8	161.81	9	162.44	162.00	-1	839	-0.12%
2024/05/22	5.4	163.00	5	162.70	161.50	0.4	835	0.05%
2024/05/21	2	160.00	1	161.00	162.00	1	833	0.12%
2024/05/20	1.1	159.95	0	159.00	160.00	1.1	834	0.13%
2024/05/17	3.1	159.83	5	159.80	159.50	-1.9	840	-0.22%
2024/05/16	2	161.00	4.7	161.13	160.50	-2.7	857	-0.32%
2024/05/15	6.2	159.75	4.2	159.88	160.00	2	872	0.23%
2024/05/14	1.1	160.00	1	160.00	158.50	0.1	872	0.01%
2024/05/13	3.1	158.50	7	159.07	158.50	-3.9	873	-0.45%
2024/05/10	19.2	160.30	19.4	161.35	160.50	-0.2	868	-0.02%
2024/05/09	1.2	155.68	2.4	156.00	156.50	-1.2	844	-0.14%
2024/05/08	3.1	152.19	3	154.33	156.00	0.1	842	0.01%
2024/05/07	4.4	153.98	3.2	152.71	152.50	1.2	840	0.14%
2024/05/06	2.1	155.29	2	155.25	155.00	0.1	837	0.01%
2024/05/03	0	0.00	1	155.98	155.50	-1	838	-0.12%
2024/05/02	0	155.50	0	0.00	155.50	0	840	0.00%
2024/04/30	3.2	156.05	4	156.50	155.50	-0.8	840	-0.10%
2024/04/29	5.4	154.63	19	154.45	155.50	-13.6	840	-1.62%
2024/04/26	6.1	152.25	7	152.29	152.00	-0.9	839	-0.11%
2024/04/25	2	151.50	2	151.50	152.00	0	838	0.00%
2024/04/24	1.3	152.00	1	151.00	151.50	0.3	840	0.03%
2024/04/23	0.2	150.94	1	150.50	150.50	-0.8	851	-0.10%
2024/04/22	3.6	148.20	14	148.93	150.00	-10.4	851	-1.22%
2024/04/19	6.5	147.15	4.5	148.33	148.50	2	846	0.23%
2024/04/18	1.1	151.07	0	0.00	151.00	1.1	837	0.13%
2024/04/17	9	151.28	13.4	151.51	152.00	-4.4	836	-0.52%
2024/04/16	18.7	150.13	11	150.86	149.50	7.7	836	0.92%
2024/04/15	9.4	154.91	20.2	154.78	154.00	-10.8	827	-1.31%
2024/04/12	14.4	155.34	12.1	155.74	154.50	2.3	821	0.27%
2024/04/11	12.2	157.13	17	157.56	157.00	-4.8	814	-0.59%
2024/04/10	9.3	160.51	8	160.44	160.50	1.3	801	0.16%
2024/04/09	13.1	161.02	22	160.84	160.50	-8.9	798	-1.11%
2024/04/08	9.5	165.56	10.2	165.90	164.50	-0.7	779	-0.09%
2024/04/03	8.1	170.12	12.1	169.72	169.50	-4	771	-0.52%
2024/04/02	25.1	170.63	27.3	171.54	169.00	-2.2	778	-0.28%
2024/04/01	35.6	171.65	27.4	171.47	170.00	8.2	760	1.08%
2024/03/29	7.4	164.19	9	165.83	167.50	-1.6	702	-0.22%
2024/03/28	10.1	165.32	14.1	165.97	165.50	-4	691	-0.58%
2024/03/27	5.2	161.97	3	162.67	163.00	2.2	678	0.32%
2024/03/26	22.2	162.48	18	162.47	161.00	4.2	679	0.62%
2024/03/25	6.3	162.35	15.2	161.85	161.50	-8.8	670	-1.32%
2024/03/22	6.6	163.27	6	163.33	163.00	0.6	674	0.08%
2024/03/21	12.3	162.48	3	163.17	163.00	9.3	673	1.38%
2024/03/20	16	162.69	7	162.86	161.50	9	674	1.34%
2024/03/19	20	162.68	3	162.84	163.00	17	671	2.53%
2024/03/18	3.1	164.22	4	166.25	166.00	-0.9	658	-0.14%
2024/03/15	7	163.29	4.2	162.95	163.00	2.8	655	0.43%
2024/03/14	38	168.00	20	164.73	164.50	18	654	2.75%
2024/03/13	25.1	169.58	26.1	169.79	170.50	-1.1	644	-0.17%
2024/03/12	3	164.17	34.1	165.93	167.00	-31.1	606	-5.13%
2024/03/11	11	161.36	13	161.12	160.00	-2	594	-0.34%
2024/03/08	25.2	163.09	5.2	161.87	161.00	20.1	598	3.35%
2024/03/07	20.2	168.75	11.1	169.27	168.50	9.1	585	1.55%
2024/03/06	4.1	168.64	30.8	169.81	169.50	-26.7	575	-4.64%
2024/03/05	15.1	167.90	11	168.09	167.50	4	553	0.73%
2024/03/04	18.2	167.02	24	167.17	166.50	-5.8	543	-1.07%
2024/03/01	3.1	166.35	11	166.86	167.50	-7.9	536	-1.48%
2024/02/29	30.1	168.10	56.5	167.39	167.50	-26.5	530	-4.99%
2024/02/27	8	158.69	8.1	159.43	159.50	-0.1	458	-0.02%
2024/02/26	16	157.31	4	157.75	157.50	12	462	2.59%
2024/02/23	4	157.50	3	157.33	156.50	1	463	0.22%
2024/02/22	2	158.51	6	159.42	159.00	-4	469	-0.85%
2024/02/21	2	158.25	3	158.67	159.00	-1	468	-0.21%
2024/02/20	18	157.89	140	157.23	157.00	-122	470	-25.95%	大賣/鉅額交易
2024/02/19	26	159.62	8	160.75	160.50	18	471	3.83%
2024/02/16	26	158.40	18.2	158.34	159.00	7.8	457	1.71%
2024/02/15	14.1	152.64	7	152.64	154.50	7.1	442	1.60%
2024/02/05	38	149.83	1.2	150.37	150.50	36.9	443	8.31%
2024/02/02	5	151.00	0.9	150.65	151.00	4.2	454	0.91%
2024/02/01	0	0.00	0.1	151.00	150.50	-0.1	482	-0.01%
2024/01/31	13	150.81	0.3	151.50	150.00	12.7	508	2.50%
2024/01/30	0	0.00	0.2	151.50	151.50	-0.2	524	-0.03%
2024/01/29	2	152.26	0	0.00	152.00	2	538	0.37%
2024/01/26	10	151.50	19	152.00	151.50	-9	542	-1.66%
2024/01/25	13	152.58	0	0.00	152.00	13	559	2.32%
2024/01/24	0	0.00	5	153.80	154.00	-5	563	-0.89%
2024/01/23	9	152.67	1	152.50	152.50	8	581	1.38%
2024/01/22	1.1	153.98	0	153.50	153.00	1.1	596	0.18%
2024/01/19	2	154.50	2.1	154.00	154.00	-0.1	604	-0.01%
2024/01/18	12.1	154.08	10	155.50	154.50	2.1	606	0.34%
2024/01/17	2.1	153.55	25	155.56	156.00	-22.9	605	-3.78%
2024/01/16	6	153.17	1	152.00	152.50	5	597	0.84%
2024/01/15	5.1	152.53	2.1	152.51	152.50	3.1	596	0.51%
2024/01/12	14	151.79	3	152.67	151.50	11	606	1.82%
2024/01/11	2.1	153.05	1	153.50	153.00	1.1	614	0.18%
2024/01/10	20	153.50	2	152.51	152.50	18	630	2.86%
2024/01/09	35.3	155.33	4.4	155.32	154.50	30.9	633	4.87%
2024/01/08	3.3	159.02	7.1	158.92	158.00	-3.8	632	-0.60%
2024/01/05	15.2	159.06	4.3	159.85	158.50	10.9	633	1.72%
2024/01/04	1.1	157.50	1	157.50	157.00	0.1	628	0.02%
2024/01/03	2.1	157.51	4.2	158.70	158.50	-2.1	660	-0.32%
2024/01/02	1.7	158.48	3.1	158.16	158.00	-1.5	678	-0.22%
2023/12/29	1.4	158.62	7	158.29	159.00	-5.6	766	-0.73%
2023/12/28	3	158.00	7	158.21	158.50	-4	811	-0.49%
2023/12/27	1	154.50	1	155.00	155.00	0	810	0.00%
2023/12/26	11	154.91	8	154.50	154.50	3	826	0.36%
2023/12/25	1	154.00	1	154.50	154.00	0	828	0.00%
2023/12/22	1.2	154.08	0	0.00	154.00	1.2	832	0.14%
2023/12/21	2.1	155.02	0	0.00	155.50	2.1	834	0.25%
2023/12/20	11	155.41	5.1	155.40	154.00	5.9	841	0.71%
2023/12/19	4.1	152.12	67	152.10	152.00	-63	840	-7.49%
2023/12/18	7	154.93	0	0.00	154.50	7	841	0.84%
2023/12/15	4	156.88	4.1	156.25	155.50	-0.1	842	-0.01%
2023/12/14	1.2	155.50	1	156.00	156.00	0.2	842	0.02%
2023/12/13	1	156.00	0	0.00	154.50	1	844	0.12%
2023/12/12	5.1	155.60	1.1	154.50	154.50	4	859	0.47%
2023/12/11	72	155.72	5	156.70	156.00	67	866	7.74%
2023/12/08	13.2	157.66	2	156.00	156.00	11.2	877	1.28%
2023/12/07	4	158.25	7	158.43	158.50	-3	880	-0.34%
2023/12/06	4.1	157.24	4	156.63	156.50	0.1	884	0.01%
2023/12/05	7.4	157.34	7.1	157.15	157.50	0.4	909	0.04%
2023/12/04	5.3	158.81	2	159.02	158.50	3.3	909	0.36%
2023/12/01	6.2	160.72	5.2	160.72	161.50	1	912	0.10%
2023/11/30	4.2	161.36	6	160.51	160.50	-1.9	910	-0.21%
2023/11/29	4.1	161.14	5.3	161.01	161.00	-1.2	913	-0.13%
2023/11/28	2	160.00	2	160.50	160.50	0	910	0.00%
2023/11/27	15	159.66	14.1	159.93	158.50	1	908	0.11%
2023/11/24	4	158.88	7	158.36	158.00	-3	902	-0.33%
2023/11/22	3.1	158.00	6	158.17	158.50	-2.9	896	-0.33%
2023/11/21	4.1	158.01	7	158.21	157.50	-3	894	-0.33%
2023/11/20	4	156.63	2	157.25	157.00	2	894	0.23%
2023/11/17	5.3	157.13	4	157.50	157.00	1.3	897	0.14%
2023/11/16	3	156.17	3.5	156.50	157.00	-0.5	901	-0.06%
2023/11/15	10	154.80	6	154.00	153.50	4	899	0.44%
2023/11/14	5.5	156.00	4	155.25	154.50	1.5	900	0.17%
2023/11/13	2	156.00	1.1	156.49	156.50	0.9	899	0.10%
2023/11/10	5	156.60	3	157.50	156.00	2	897	0.22%
2023/11/09	10.2	154.89	20.1	156.97	157.50	-9.9	888	-1.12%
2023/11/08	16	156.09	29.1	156.41	156.50	-13.1	871	-1.50%
2023/11/07	9	153.22	13.1	152.73	152.00	-4.1	858	-0.47%
2023/11/06	1.1	152.47	4	150.99	152.50	-3	855	-0.35%
2023/11/03	8.1	148.00	2	147.50	148.00	6.1	865	0.71%
2023/11/02	183	145.67	190.5	147.07	147.00	-7.5	903	-0.83%	大買/大賣/
2023/11/01	0	0.00	12	141.79	142.00	-12	890	-1.35%
2023/10/31	17.2	139.36	5	138.40	138.00	12.2	895	1.37%
2023/10/30	33.4	143.51	7	144.14	142.50	26.4	901	2.93%
2023/10/27	8	149.69	16	147.31	147.00	-8	906	-0.88%
2023/10/26	3.7	153.26	0	0.00	151.50	3.7	911	0.41%
2023/10/25	4	153.00	2	153.25	153.50	2	945	0.21%
2023/10/24	6	151.50	21	152.12	152.00	-15	980	-1.53%
2023/10/23	4	150.25	6	150.92	149.00	-2	992	-0.20%
2023/10/20	3	150.50	3	150.00	149.50	0	1,007	0.00%
2023/10/19	5	152.30	27	152.19	153.00	-22	1,021	-2.15%
2023/10/18	25	150.88	19.7	151.39	152.00	5.4	1,035	0.52%
2023/10/17	11	154.27	9	154.83	154.00	2	1,039	0.19%
2023/10/16	6	153.92	4	155.24	153.00	2	1,047	0.19%
2023/10/13	7	154.00	8	154.94	154.00	-1	1,056	-0.10%
2023/10/12	10.7	152.17	12.3	154.01	154.50	-1.6	1,074	-0.15%
2023/10/11	18.1	152.78	35.2	152.11	151.00	-17.1	1,081	-1.58%
2023/10/06	7.5	157.20	82	158.07	158.00	-74.5	1,065	-6.99%
2023/10/05	68.2	162.04	85.3	160.31	158.00	-17.1	1,054	-1.62%
2023/10/04	117.1	156.61	38.8	156.04	158.00	78.3	979	8.00%	大買/
2023/10/03	5.3	152.51	2	154.00	153.00	3.3	939	0.35%
2023/10/02	3	152.67	30.2	152.02	153.50	-27.2	984	-2.76%
2023/09/28	8	148.00	2.8	148.74	147.00	5.2	993	0.52%
2023/09/27	13.5	148.21	0.4	148.00	148.00	13.1	1,023	1.27%
2023/09/26	2	152.00	10	150.45	149.00	-8	1,084	-0.74%
2023/09/25	3.5	151.03	2.1	151.71	151.50	1.4	1,129	0.12%
2023/09/22	0.2	148.50	2	149.25	149.00	-1.8	1,146	-0.15%
2023/09/21	4	148.63	9	148.94	147.50	-5	1,159	-0.43%
2023/09/20	4.1	148.51	8.3	149.82	149.00	-4.2	1,173	-0.36%
2023/09/19	1	150.00	6	151.17	149.50	-5	1,207	-0.41%
2023/09/18	1	147.54	6	149.75	149.50	-5	1,220	-0.41%
2023/09/15	16.4	148.44	6.2	148.60	149.50	10.2	1,271	0.80%
2023/09/14	25.2	153.14	14.1	153.04	152.50	11.1	1,339	0.83%
2023/09/13	10.3	152.33	11	152.91	153.50	-0.7	1,438	-0.05%
2023/09/12	5.5	151.23	14	151.82	150.50	-8.5	1,471	-0.58%
2023/09/11	7.4	148.74	4	149.63	149.00	3.4	1,520	0.22%
2023/09/08	17.1	153.52	13.1	152.20	150.00	4	1,575	0.25%
2023/09/07	1	151.00	2	150.00	149.50	-1	1,710	-0.06%
2023/09/06	2.2	149.94	7	149.21	148.50	-4.8	1,924	-0.25%
2023/09/05	4	146.00	2	147.25	147.50	2	2,088	0.10%
2023/09/04	9	144.95	14	145.32	146.50	-5	2,091	-0.24%
2023/09/01	13.2	142.83	2	143.50	143.50	11.2	2,093	0.54%
2023/08/31	2	141.51	21	142.76	144.50	-19	2,106	-0.90%
2023/08/30	12	141.54	12	141.92	141.50	0	2,115	0.00%
2023/08/29	0	0.00	3	139.67	140.00	-3	2,141	-0.14%
2023/08/28	4.1	138.63	12	137.96	137.50	-7.9	2,160	-0.37%
2023/08/25	4	141.88	13	141.50	141.00	-9	2,161	-0.42%
2023/08/24	3.1	141.53	7	142.86	143.50	-4	2,172	-0.18%
2023/08/23	8	141.81	14.1	141.64	141.50	-6.1	2,187	-0.28%
2023/08/22	5	146.20	3	146.50	146.50	2	2,190	0.09%
2023/08/21	1	146.00	4	146.88	146.00	-3	2,192	-0.14%
2023/08/18	11	145.91	0	0.00	145.00	11	2,189	0.50%
2023/08/17	0.1	148.63	13	147.50	148.50	-12.9	2,195	-0.59%
2023/08/16	5	145.90	4	146.00	146.00	1	2,196	0.05%
2023/08/15	4	144.13	6.1	145.82	147.00	-2.1	2,208	-0.09%
2023/08/14	6	144.58	2	143.50	143.50	4	2,216	0.18%
2023/08/11	10.2	149.47	8	148.13	147.00	2.2	2,211	0.10%
2023/08/10	5	147.70	6.1	148.11	148.50	-1.1	2,203	-0.05%
2023/08/09	12.3	148.00	7	147.79	147.00	5.3	2,195	0.24%
2023/08/08	22.2	151.48	11	150.82	150.00	11.2	2,175	0.51%
2023/08/07	15	155.50	4	156.63	156.50	11	2,140	0.51%
2023/08/04	14	155.75	3	156.50	155.50	11	2,147	0.51%
2023/08/02	12.1	155.48	38	155.30	153.00	-25.9	2,161	-1.20%
2023/08/01	23	160.30	46.2	159.36	158.00	-23.2	2,141	-1.08%
2023/07/31	31	158.40	13	158.04	158.00	18	2,123	0.85%
2023/07/28	46.5	158.77	19.1	159.77	158.50	27.4	2,109	1.30%
2023/07/27	8.2	156.91	6	157.33	158.50	2.2	2,078	0.11%
2023/07/26	7	155.57	24.1	156.00	154.50	-17.1	2,048	-0.83%
2023/07/25	13.1	154.73	14.1	156.82	155.50	-1	2,037	-0.05%
2023/07/24	14.3	151.06	11.4	152.23	153.00	2.9	2,022	0.15%
2023/07/21	15.3	153.72	8.6	154.62	155.00	6.7	2,011	0.33%
2023/07/20	19.1	157.09	13.2	158.08	158.50	5.9	2,007	0.29%
2023/07/19	18.1	159.28	12	158.71	156.50	6.1	1,990	0.31%
2023/07/18	43.2	162.97	6	161.17	160.50	37.2	1,993	1.87%
2023/07/17	33.2	164.94	16.1	164.66	163.50	17.1	1,985	0.86%
2023/07/14	19.1	164.84	12.3	164.70	164.50	6.7	1,971	0.34%
2023/07/13	3.1	162.18	26.3	162.26	162.00	-23.2	1,963	-1.18%
2023/07/12	14	161.86	18	161.14	161.00	-4	1,955	-0.20%
2023/07/11	31.1	162.92	15	162.43	162.50	16.1	1,959	0.82%
2023/07/10	5	160.90	7	161.35	161.50	-2	1,959	-0.10%
2023/07/07	36.5	162.35	44	161.89	160.50	-7.5	1,987	-0.38%
2023/07/06	19.1	169.42	12	170.29	167.50	7.1	1,943	0.36%
2023/07/05	6.1	169.17	24.3	169.20	168.50	-18.2	1,926	-0.95%
2023/07/04	46.3	169.04	13.8	169.63	167.00	32.6	1,906	1.71%
2023/07/03	19.1	169.82	29	170.12	169.00	-9.9	1,845	-0.54%
2023/06/30	11.1	166.73	10	167.10	166.50	1.1	1,822	0.06%
2023/06/29	9	165.44	25.1	166.07	167.00	-16.1	1,815	-0.89%
2023/06/28	30.2	164.47	34.1	165.07	164.00	-3.8	1,814	-0.21%
2023/06/27	28.5	166.19	52.2	166.81	165.00	-23.7	1,834	-1.29%
2023/06/26	16.3	167.22	10	167.75	167.00	6.3	1,857	0.34%
2023/06/21	30	170.40	23	170.98	169.50	7	1,870	0.37%
2023/06/20	45.5	168.43	24	168.31	167.50	21.5	1,874	1.15%
2023/06/19	70.2	171.76	59	173.00	175.50	11.3	1,807	0.62%
2023/06/16	31.3	169.25	20.6	167.70	167.00	10.7	1,705	0.63%
2023/06/15	32.5	170.04	26.3	169.82	171.00	6.2	1,657	0.37%
2023/06/14	71.9	174.32	43.2	173.77	172.50	28.7	1,612	1.78%
2023/06/13	90.6	172.51	179.4	173.54	174.00	-88.8	1,567	-5.66%	大賣/
2023/06/12	170.6	167.83	154.5	167.91	167.00	16	1,420	1.13%	大買/大賣/
2023/06/09	126.2	158.08	140.2	159.18	161.00	-14	1,220	-1.15%	大買/大賣/
2023/06/08	4	149.63	7	149.93	148.50	-3	1,064	-0.28%
2023/06/07	5	147.90	13	148.65	149.00	-8	1,086	-0.74%
2023/06/06	9	148.11	8.3	147.98	147.50	0.7	1,110	0.06%
2023/06/05	17	150.06	10.2	150.01	149.50	6.9	1,115	0.61%
2023/06/02	19.4	150.34	12	150.46	149.50	7.4	1,164	0.63%
2023/06/01	16.1	148.52	48	149.19	148.00	-31.9	1,149	-2.77%
2023/05/31	34	147.06	16	147.53	146.50	18	1,144	1.57%
2023/05/30	7.6	146.89	8	147.00	147.00	-0.4	1,139	-0.04%
2023/05/29	35.2	146.43	32	146.05	146.00	3.2	1,135	0.28%
2023/05/26	10.1	144.05	29	145.22	143.00	-19	1,131	-1.67%
2023/05/25	5	143.90	28	144.79	144.00	-23	1,131	-2.03%
2023/05/24	0	0.00	0	145.00	143.50	0	1,141	0.00%
2023/05/23	6	144.33	94	145.12	144.00	-88	1,150	-7.65%
2023/05/22	5	143.50	20	143.80	143.00	-15	1,157	-1.30%
2023/05/19	5	144.00	3	143.17	142.00	2	1,173	0.17%
2023/05/18	4	141.38	2	143.25	144.00	2	1,181	0.17%
2023/05/17	14	140.07	3	140.83	140.50	11	1,195	0.92%
2023/05/16	21	141.62	12	141.63	140.50	9	1,202	0.75%
2023/05/15	12	141.25	9	142.33	141.00	3	1,210	0.25%
2023/05/12	1	140.51	1	141.50	141.00	0	1,225	0.00%
2023/05/11	5	142.10	4	140.25	140.00	1	1,244	0.08%
2023/05/10	2.1	143.25	6	142.83	142.00	-3.9	1,263	-0.31%
2023/05/09	33.1	141.56	27.1	142.19	141.50	6	1,269	0.48%
2023/05/08	18	139.19	2	138.75	138.50	16	1,282	1.25%
2023/05/05	21	139.45	6	139.33	139.50	15	1,349	1.11%
2023/05/04	2	138.01	5	138.70	138.50	-3	1,393	-0.21%
2023/05/03	5	138.50	3	138.50	138.50	2	1,438	0.14%
2023/05/02	5.1	137.63	3	138.50	138.50	2	1,515	0.14%
2023/04/28	4	137.13	7	137.36	137.00	-3	1,550	-0.19%
2023/04/27	3.1	134.97	1	135.00	134.50	2.1	1,551	0.13%
2023/04/26	14	132.61	13	132.96	135.00	1	1,552	0.06%
2023/04/25	64.1	135.05	9	134.22	133.00	55.1	1,547	3.56%
2023/04/24	6	139.17	2.1	139.02	139.00	3.9	1,532	0.26%
2023/04/21	25	140.54	5.1	140.06	139.00	19.9	1,536	1.30%
2023/04/20	1	142.50	12	143.00	142.50	-11	1,539	-0.71%
2023/04/19	6	144.83	9.1	143.73	143.00	-3.1	1,556	-0.20%
2023/04/18	23	146.56	3.5	145.72	145.00	19.5	1,556	1.25%
2023/04/17	5.1	146.61	6	147.00	147.50	-1	1,561	-0.06%
2023/04/14	6	146.59	34	146.91	146.50	-28	1,569	-1.78%
2023/04/13	36.5	145.75	8	146.06	145.00	28.5	1,577	1.81%
2023/04/12	33.3	145.87	17.1	146.98	147.50	16.2	1,598	1.01%
2023/04/11	9	143.83	10.1	144.10	144.50	-1.1	1,602	-0.07%
2023/04/10	15	142.97	1	144.50	142.50	14	1,632	0.86%
2023/04/07	13	144.19	12	144.42	144.00	1	1,632	0.06%
2023/04/06	4	142.63	6	142.67	142.50	-2	1,627	-0.12%
2023/03/31	11	143.73	17	143.94	142.50	-6	1,642	-0.37%
2023/03/30	20	142.28	4	142.13	142.00	16	1,643	0.97%
2023/03/29	11	142.37	19	142.74	143.50	-8	1,652	-0.48%
2023/03/28	49.1	141.57	17	141.65	141.50	32.1	1,664	1.93%
2023/03/27	53.2	143.80	11.3	144.58	144.00	41.9	1,639	2.55%
2023/03/24	21	148.00	13	148.12	148.00	8	1,622	0.49%
2023/03/23	30	142.62	15	143.57	146.00	15	1,631	0.92%
2023/03/22	11	147.77	18	148.53	148.00	-7	1,658	-0.42%
2023/03/21	12	147.17	16	147.72	146.50	-4	1,698	-0.24%
2023/03/20	2	146.01	7	146.79	147.00	-5	1,796	-0.28%
2023/03/17	17	146.15	13	146.23	146.00	4	1,862	0.22%
2023/03/16	12.1	143.96	7.3	142.40	143.50	4.8	1,878	0.26%
2023/03/15	13	147.35	6	148.17	146.50	7	1,891	0.37%
2023/03/14	12.1	145.71	3	144.83	145.00	9.1	1,903	0.48%
2023/03/13	15.1	147.44	3	147.33	148.00	12.1	1,932	0.63%
2023/03/10	32	150.16	13	149.69	149.50	19	1,985	0.96%
2023/03/09	26.1	154.77	7.1	154.59	154.00	19	1,996	0.95%
2023/03/08	11.2	157.91	8.3	157.82	157.50	2.9	2,003	0.14%
2023/03/07	31.1	159.77	29.4	159.24	159.00	1.7	2,009	0.08%
2023/03/06	5	155.30	13	155.65	155.50	-8	1,987	-0.40%
2023/03/03	10.1	153.91	4	154.13	153.00	6.1	2,006	0.30%
2023/03/02	5	154.10	6	154.42	154.50	-1	2,041	-0.05%
2023/03/01	13	153.12	9	153.56	153.50	4	2,072	0.19%
2023/02/24	13	154.92	2	154.00	153.50	11	2,105	0.52%
2023/02/23	7.1	156.21	5	156.30	156.50	2.1	2,148	0.10%
2023/02/22	8	155.63	6	155.42	155.00	2	2,276	0.09%
2023/02/21	15	159.20	12.1	159.21	159.00	2.9	2,384	0.12%
2023/02/20	13.1	158.31	14	158.54	158.50	-0.9	2,453	-0.04%
2023/02/17	14	156.82	11	156.77	156.50	3	2,516	0.12%
2023/02/16	14	158.07	18	158.50	158.50	-4	2,595	-0.15%
2023/02/15	14	156.00	12	156.88	155.50	2	2,749	0.07%
2023/02/14	13	156.08	13.3	156.35	155.00	-0.3	2,910	-0.01%
2023/02/13	11.1	154.82	6	155.50	155.00	5.1	2,964	0.17%
2023/02/10	10.6	156.45	5.2	156.29	154.50	5.4	2,979	0.18%
2023/02/09	23.5	158.72	14	159.50	158.00	9.5	2,982	0.32%
2023/02/08	14	158.11	15	158.60	158.50	-1	2,972	-0.03%
2023/02/07	5	158.10	10	158.55	158.50	-5	2,968	-0.17%
2023/02/06	31.3	160.72	23.1	160.81	158.00	8.2	3,001	0.27%
2023/02/03	21.2	160.49	48.5	160.27	160.50	-27.3	3,011	-0.91%
2023/02/02	28.2	157.13	12	156.54	157.00	16.2	2,963	0.55%
2023/02/01	25	154.44	34	155.24	156.00	-9	2,941	-0.30%
2023/01/31	56	154.71	81	154.72	154.50	-25	2,923	-0.85%
2023/01/30	47.2	149.50	23	149.00	150.00	24.2	2,889	0.84%
2023/01/17	1	142.50	3	143.33	143.50	-2	2,881	-0.07%
2023/01/16	1	142.50	14	142.14	142.00	-13	2,897	-0.45%
2023/01/13	7.2	141.72	7	144.07	141.50	0.1	2,927	0.00%
2023/01/12	12	142.92	2.2	142.81	142.50	9.8	2,963	0.33%
2023/01/11	1	143.00	8	143.94	143.00	-7	2,997	-0.23%
2023/01/10	25.1	143.98	24	144.48	143.00	1.1	3,038	0.03%
2023/01/09	17.1	143.51	14	144.39	144.00	3.1	3,079	0.10%
2023/01/06	10	143.45	2	143.50	143.50	8	3,152	0.25%
2023/01/05	21	142.64	19	143.37	142.00	2	3,218	0.06%
2023/01/04	14	142.96	0	0.00	142.00	14	3,259	0.43%
2023/01/03	9.1	143.95	13	144.65	144.50	-4	3,316	-0.12%
2022/12/30	15	144.90	30.1	144.98	144.50	-15.1	3,348	-0.45%
2022/12/29	24.1	138.56	15	139.06	140.50	9.1	3,394	0.27%
2022/12/28	31.1	143.79	16	143.13	142.50	15.1	3,414	0.44%
2022/12/27	8	149.62	9	150.11	149.50	-1	3,470	-0.03%
2022/12/26	10.1	148.55	5	149.10	147.50	5.1	3,520	0.14%
2022/12/23	11	149.27	7	150.00	149.50	4	3,594	0.11%
2022/12/22	12	149.38	16	150.19	152.00	-4	3,687	-0.11%
2022/12/21	12	147.13	6	146.02	145.50	6	3,799	0.16%
2022/12/20	20.1	151.20	31	150.94	147.50	-10.9	3,881	-0.28%
2022/12/19	16	156.44	15	155.73	154.00	1	3,924	0.03%
2022/12/16	21	159.76	21	158.90	157.50	0	4,009	0.00%
2022/12/15	18	162.69	38	163.41	161.50	-20	4,035	-0.50%
2022/12/14	66.1	163.32	68	164.06	161.50	-1.9	4,039	-0.05%
2022/12/13	30	160.75	28.1	160.43	161.50	1.9	4,078	0.05%
2022/12/12	65	162.82	74.5	163.05	161.50	-9.5	4,189	-0.23%
2022/12/09	69	159.90	42.3	159.16	157.50	26.8	4,154	0.64%
2022/12/08	5.5	157.20	14	156.39	158.00	-8.5	4,230	-0.20%
2022/12/07	28.1	153.77	35	153.97	152.00	-6.9	4,336	-0.16%
2022/12/06	15.4	159.19	37.1	159.46	157.50	-21.7	4,560	-0.47%
2022/12/05	44.1	160.67	72.1	161.65	161.00	-28	4,679	-0.60%
2022/12/02	61.2	159.67	65.1	159.87	160.50	-3.9	4,656	-0.08%
2022/12/01	53	157.04	23	157.02	156.00	30	4,606	0.65%
2022/11/30	16	155.09	20.3	155.85	155.50	-4.3	4,587	-0.09%
2022/11/29	21	153.55	23	153.89	153.50	-2	4,573	-0.04%
2022/11/28	26.1	155.69	55	155.95	156.00	-28.9	4,577	-0.63%
2022/11/25	24.2	155.31	32	155.86	154.00	-7.8	4,636	-0.17%
2022/11/24	29.1	155.43	31.1	156.03	154.00	-2	4,728	-0.04%
2022/11/23	27	153.81	16	154.34	153.50	11	4,720	0.23%
2022/11/22	61.3	152.07	42	151.42	152.50	19.3	4,731	0.41%
2022/11/21	41.5	153.29	27.1	154.02	152.00	14.4	4,754	0.30%
2022/11/18	116.4	156.35	112.2	156.43	155.00	4.2	4,805	0.09%	大買/大賣/
2022/11/17	55.2	151.65	60.1	151.70	153.50	-4.9	4,759	-0.10%
2022/11/16	65.1	143.67	51	144.44	145.50	14.1	4,683	0.30%
2022/11/15	76	142.32	68	142.29	143.00	8	4,668	0.17%
2022/11/14	55.1	143.38	34	143.60	145.00	21.1	4,653	0.45%
2022/11/11	125.4	147.08	98	149.06	143.00	27.4	4,581	0.60%	大買/
2022/11/10	163.1	159.48	125	158.44	149.50	38.1	4,423	0.86%	大買/大賣/
2022/11/09	111.1	158.86	23.1	157.64	156.50	88	4,272	2.06%	大買/
2022/11/08	4.1	155.78	7.1	156.49	157.00	-3	4,235	-0.07%
2022/11/07	6	155.83	6.1	156.65	155.00	-0.1	4,268	0.00%
2022/11/04	7	154.85	10	155.10	155.50	-3	4,440	-0.07%
2022/11/03	9.1	154.28	10	154.70	155.00	-1	4,460	-0.02%
2022/11/02	22	153.61	22	152.27	154.50	0	4,608	0.00%
2022/11/01	11.4	149.69	4.1	150.86	152.00	7.3	4,708	0.16%
2022/10/31	16	144.47	21	145.76	146.00	-5	4,686	-0.11%
2022/10/28	9.1	142.89	5	142.41	140.50	4.1	4,707	0.09%
2022/10/27	7	142.08	9	143.22	146.00	-2	4,721	-0.04%
2022/10/26	15	140.20	23	139.37	140.50	-8	4,732	-0.17%
2022/10/25	19	146.18	27	144.98	142.50	-8	4,700	-0.17%
2022/10/24	17	149.03	9	150.17	147.00	8	4,710	0.17%
2022/10/21	9	147.94	11	148.18	147.00	-2	4,803	-0.04%
2022/10/20	24	151.23	26.4	151.73	151.00	-2.4	4,895	-0.05%
2022/10/19	14	154.75	21	154.79	153.50	-7	4,870	-0.14%
2022/10/18	23	151.87	21.1	152.19	152.50	1.9	4,886	0.04%
2022/10/17	19.1	149.38	25	149.62	152.50	-5.9	4,892	-0.12%
2022/10/14	54	155.31	33	154.88	151.00	21	4,894	0.43%
2022/10/13	48.4	160.26	85.1	161.20	153.50	-36.6	4,892	-0.75%
2022/10/12	35.2	166.07	36	166.96	165.50	-0.8	4,911	-0.02%
2022/10/11	61.5	173.90	94	172.42	168.00	-32.5	5,023	-0.65%
2022/10/07	48	175.28	40	175.52	175.50	8	5,098	0.16%
2022/10/06	71	173.28	67.1	174.66	176.00	4	5,171	0.08%
2022/10/05	34.1	173.07	29.1	171.80	169.00	5	5,316	0.09%
2022/10/04	38.2	175.25	33.1	174.12	173.50	5.1	5,496	0.09%
2022/10/03	24.5	167.81	19.1	169.17	171.00	5.4	5,563	0.10%
2022/09/30	99.1	163.34	49	163.62	166.50	50.1	5,865	0.85%
2022/09/29	54.1	168.10	96	168.11	168.00	-41.9	5,992	-0.70%
2022/09/28	126	165.13	113.1	166.19	159.50	12.9	5,920	0.22%	大買/大賣/
2022/09/27	77.3	167.47	52.4	166.31	165.50	24.9	5,818	0.43%
2022/09/26	27	171.39	34.5	170.91	166.00	-7.4	5,764	-0.13%
2022/09/23	55.3	179.06	50.2	175.69	173.00	5.1	5,737	0.09%
2022/09/22	39.2	179.83	45	179.82	181.00	-5.8	5,659	-0.10%
2022/09/21	43.1	175.87	39	176.56	178.00	4.1	5,601	0.07%
2022/09/20	124	179.02	117.2	179.08	178.00	6.8	5,585	0.12%	大買/大賣/
2022/09/19	136.1	177.07	155.6	177.89	179.50	-19.5	5,479	-0.36%	大買/大賣/
2022/09/16	50.1	172.59	61	172.91	172.50	-10.9	5,348	-0.20%
2022/09/15	94.7	175.49	114.2	176.18	172.00	-19.5	5,335	-0.37%	大賣/
2022/09/14	165.2	178.54	125.1	178.97	181.50	40.1	5,220	0.77%	大買/大賣/
2022/09/13	160.4	175.71	223.3	176.15	177.00	-62.9	5,125	-1.23%	大買/大賣/
2022/09/12	108	166.41	96.2	168.42	167.00	11.8	4,977	0.24%	大買/
2022/09/08	13.1	159.04	38	159.42	158.00	-24.9	4,894	-0.51%
2022/09/07	11.1	155.43	47	157.55	158.00	-35.9	4,884	-0.73%
2022/09/06	15	155.50	13	155.23	155.00	2	4,881	0.04%
2022/09/05	15	157.53	14.6	157.37	156.50	0.5	4,868	0.01%
2022/09/02	16	161.34	19	160.89	159.00	-3	4,847	-0.06%
2022/09/01	69	164.43	42	164.64	160.00	27	4,838	0.56%
2022/08/31	129.5	163.77	114.1	164.13	166.00	15.3	4,761	0.32%	大買/大賣/
2022/08/30	21	158.40	33.2	159.97	160.50	-12.2	4,645	-0.26%
2022/08/29	24	155.83	26.3	156.41	157.00	-2.3	4,616	-0.05%
2022/08/26	34.1	160.04	56.4	160.98	157.50	-22.3	4,581	-0.49%
2022/08/25	86	161.92	160.7	161.14	162.00	-74.6	4,551	-1.64%	大賣/
2022/08/24	61.5	158.42	109.3	158.33	154.00	-47.8	4,485	-1.07%	大賣/
2022/08/23	19	152.98	56.4	153.16	153.50	-37.4	4,402	-0.85%
2022/08/22	71.6	151.39	36	150.86	148.50	35.6	4,371	0.81%
2022/08/19	65.7	153.96	60.2	154.21	154.50	5.5	4,350	0.13%
2022/08/18	17.2	147.74	65.5	147.12	148.50	-48.3	4,297	-1.12%
2022/08/17	13	146.19	9	146.78	146.00	4	4,302	0.09%
2022/08/16	65	146.77	9	147.28	146.50	56	4,301	1.30%
2022/08/15	20.4	147.30	14.1	147.19	148.00	6.3	4,279	0.15%
2022/08/12	20	147.25	29	146.79	148.00	-9	4,306	-0.21%
2022/08/11	160.2	148.14	119.2	147.95	145.50	41	4,257	0.96%	大買/大賣/
2022/08/10	16.1	159.27	32.5	158.32	157.00	-16.4	4,070	-0.40%
2022/08/09	102	163.46	97	163.96	160.00	5	4,052	0.12%	大買/
2022/08/08	97.7	161.47	99.5	161.53	163.50	-1.8	3,884	-0.05%
2022/08/05	17.7	153.46	19	153.34	155.00	-1.4	3,739	-0.04%
2022/08/04	46	150.84	48	151.63	151.00	-2	3,714	-0.05%
2022/08/03	9	151.00	6.1	151.10	149.50	2.9	3,674	0.08%
2022/08/02	40.1	151.58	51.5	152.95	154.00	-11.4	3,640	-0.31%
2022/08/01	9.5	150.11	6	150.92	152.50	3.5	3,604	0.10%
2022/07/29	17	151.65	19.4	151.88	151.50	-2.3	3,587	-0.07%
2022/07/28	188.6	152.77	187.5	151.31	149.50	1.1	3,544	0.03%	大買/大賣/
2022/07/27	108	155.75	112.7	155.61	156.50	-4.7	3,435	-0.14%	大買/大賣/
2022/07/26	13	147.12	5	146.60	147.00	8	3,316	0.24%
2022/07/25	37.4	150.02	90	148.68	151.00	-52.6	3,297	-1.59%
2022/07/22	76.2	146.52	29.1	147.12	145.50	47.1	3,239	1.45%
2022/07/21	40.2	147.28	56.2	147.49	149.00	-16	3,191	-0.50%
2022/07/20	69.1	150.59	70.1	150.35	150.50	-1	3,130	-0.03%
2022/07/19	89	145.92	66	145.77	146.00	23	3,039	0.76%
2022/07/18	190.7	146.23	230.6	146.88	151.00	-39.9	2,947	-1.35%	大買/大賣/
2022/07/15	92.1	150.87	90.7	150.20	148.00	1.4	2,779	0.05%
2022/07/14	68	155.25	92.1	155.79	156.50	-24.1	2,634	-0.92%
2022/07/13	160.1	156.55	131.3	156.74	153.50	28.8	2,511	1.15%	大買/大賣/
2022/07/12	195	151.08	206.4	151.22	151.00	-11.4	2,290	-0.50%	大買/大賣/
2022/07/11	119.1	149.69	120.3	149.61	150.00	-1.2	2,051	-0.06%	大買/大賣/
2022/07/08	305.3	147.72	403.2	148.76	147.00	-97.9	1,886	-5.19%	大買/大賣/
2022/07/07	115	137.40	260.3	138.65	141.00	-145.3	1,525	-9.53%	大買/大賣/鉅額交易
2022/07/06	21	127.64	30	128.35	128.50	-9	1,323	-0.68%
2022/07/05	29	126.98	35.1	126.62	126.50	-6.1	1,293	-0.47%
2022/07/04	63.1	128.31	51	129.00	128.50	12.1	1,267	0.95%
2022/07/01	33	126.82	44	127.74	125.00	-11	1,241	-0.89%
2022/06/30	14	126.68	10	125.25	126.00	4	1,203	0.33%
2022/06/29	12	129.46	10	129.90	130.00	2	1,187	0.17%
2022/06/28	15	132.60	13	131.65	130.50	2	1,196	0.17%
2022/06/27	11	130.95	24	131.54	132.50	-13	1,231	-1.06%
2022/06/24	43	131.57	39	131.31	130.00	4	1,232	0.32%
2022/06/23	51	130.77	52	130.81	131.50	-1	1,194	-0.08%
2022/06/22	12	125.08	31.4	124.97	127.00	-19.4	1,138	-1.71%
2022/06/21	56	123.26	62	122.93	125.50	-6	1,112	-0.54%
2022/06/20	227.4	132.75	204.2	129.89	121.50	23.2	1,071	2.16%	大買/大賣/
2022/06/17	36.2	131.86	50.1	132.67	134.50	-13.9	961	-1.44%
2022/06/16	26	131.81	30	131.88	128.00	-4	894	-0.45%
2022/06/15	22	131.45	29	131.97	131.00	-7	875	-0.80%
2022/06/14	7	128.29	8	128.19	131.00	-1	861	-0.12%
2022/06/13	6	128.50	3	129.00	128.50	3	855	0.35%
2022/06/10	14	131.39	18	131.86	132.00	-4	852	-0.47%
2022/06/09	12	130.33	25	129.92	130.50	-13	832	-1.56%
2022/06/08	5	127.80	6	127.58	126.00	-1	810	-0.12%
2022/06/07	10	127.75	11	127.86	127.00	-1	803	-0.12%
2022/06/06	10	127.15	11.2	125.93	125.50	-1.2	793	-0.15%
2022/06/02	16	131.19	21.3	131.71	131.00	-5.3	790	-0.67%
2022/06/01	27	129.65	64.4	129.88	129.50	-37.4	765	-4.89%
2022/05/31	13	126.23	35	126.51	126.00	-22	719	-3.06%
2022/05/30	55.3	125.76	16	126.53	127.00	39.3	711	5.52%
2022/05/27	38	125.67	41	125.98	125.00	-3	694	-0.43%
2022/05/26	16	121.31	21	122.05	121.50	-5	648	-0.77%
2022/05/25	23	121.52	24	121.44	120.50	-1	636	-0.16%
2022/05/24	10	118.20	31	118.73	117.50	-21	608	-3.45%
2022/05/23	29	117.50	16	117.19	117.50	13	593	2.19%
2022/05/20	59.1	119.60	54	119.82	117.00	5.1	585	0.86%
2022/05/19	13	113.58	18	114.33	114.50	-5	531	-0.94%
2022/05/18	4	113.13	10.1	113.75	114.00	-6.1	527	-1.16%
2022/05/17	12.1	111.55	16	111.34	113.50	-3.9	519	-0.75%
2022/05/16	9	108.89	19	108.39	107.50	-10	510	-1.96%
2022/05/13	1	108.50	7	107.86	110.00	-6	510	-1.18%
2022/05/12	3	106.50	2	107.00	105.00	1	511	0.20%
2022/05/11	3	104.50	11	105.18	106.50	-8	513	-1.56%
2022/05/10	8	101.81	7	102.21	103.00	1	510	0.20%
2022/05/09	8	103.56	11	103.14	103.00	-3	505	-0.59%
2022/05/06	9	105.22	9	105.44	106.00	0	506	0.00%
2022/05/05	8	109.19	6	109.08	108.50	2	511	0.39%
2022/05/04	6	104.58	7	104.71	108.00	-1	511	-0.20%
2022/05/03	17	103.00	6	103.50	102.50	11	508	2.16%
2022/04/29	1	104.50	0	0.00	104.00	1	507	0.20%
2022/04/28	8	104.88	0	0.00	104.50	8	513	1.56%
2022/04/27	12	102.04	9	101.94	103.00	3	514	0.58%
2022/04/26	14	107.86	3	107.67	106.00	11	510	2.15%
2022/04/25	6.1	108.10	5	108.40	108.00	1.1	511	0.22%
2022/04/22	3	113.33	7	112.79	112.50	-4	507	-0.79%
2022/04/21	12	115.25	5	115.10	114.50	7	516	1.35%
2022/04/20	6	114.00	4	114.38	115.00	2	532	0.38%
2022/04/19	5	113.70	5	114.10	113.50	0	536	0.00%
2022/04/18	5	113.60	2	114.75	113.50	3	556	0.54%
2022/04/15	3.3	115.55	3	116.00	115.50	0.3	561	0.05%
2022/04/14	3	118.00	3	117.83	117.50	0	576	0.00%
2022/04/13	4	116.63	3	118.00	117.50	1	591	0.17%
2022/04/12	4	117.50	4	118.13	116.50	0	606	0.00%
2022/04/11	11	118.64	12	118.46	117.00	-1	605	-0.16%
2022/04/08	12	122.33	12.1	122.99	121.50	-0.1	604	-0.01%
2022/04/07	44.1	125.87	29	126.17	122.50	15.1	601	2.51%
2022/04/06	11	123.00	3	123.50	122.50	8	587	1.36%
2022/04/01	2	125.00	4	125.00	124.50	-2	640	-0.31%
2022/03/31	12.1	126.41	7	126.00	123.50	5.1	707	0.72%
2022/03/30	54	129.71	66	128.48	128.50	-12	704	-1.70%
2022/03/29	42	124.26	13	123.77	125.00	29	676	4.28%
2022/03/28	2	117.00	4	117.00	117.00	-2	665	-0.30%
2022/03/25	3	119.33	2	120.25	118.00	1	708	0.14%
2022/03/24	0	118.97	2	120.00	120.50	-2	733	-0.27%
2022/03/23	1	119.00	5	119.60	119.00	-4	745	-0.54%
2022/03/22	2	118.00	1	118.50	118.50	1	795	0.13%
2022/03/21	2	118.25	1	118.50	118.50	1	804	0.12%
2022/03/18	0	0.00	4	118.25	117.50	-4	814	-0.49%
2022/03/17	4	116.00	4	116.88	119.00	0	834	0.00%
2022/03/16	3	113.33	3	114.17	112.00	0	834	0.00%
2022/03/15	5	114.20	2	114.50	113.50	3	843	0.36%
2022/03/14	1	117.00	5	117.60	117.00	-4	870	-0.46%
2022/03/11	1	118.50	2.2	118.47	119.50	-1.1	874	-0.13%
2022/03/10	1	118.01	31	118.81	119.00	-30	886	-3.38%
2022/03/09	4	115.75	5	116.40	116.50	-1	888	-0.11%
2022/03/08	12	115.58	11	115.18	113.50	1	890	0.11%
2022/03/07	8	119.75	6	120.58	119.00	2	887	0.23%
2022/03/04	3	124.17	5	124.00	124.00	-2	910	-0.22%
2022/03/03	4	125.38	2	125.50	125.50	2	924	0.22%
2022/03/02	2	124.00	2	126.00	126.00	0	938	0.00%
2022/03/01	1	125.50	1	126.00	126.00	0	938	0.00%
2022/02/25	6	124.67	3	124.66	124.00	3	946	0.31%
2022/02/24	4	125.25	3	126.01	123.50	1	958	0.10%
2022/02/23	1	127.00	6	126.83	128.50	-5	960	-0.52%
2022/02/22	2	124.25	3	125.50	123.50	-1	965	-0.10%
2022/02/21	0	0.00	3	126.67	127.50	-3	970	-0.31%
2022/02/18	0	125.10	0	0.00	125.50	0	993	0.00%
2022/02/17	1	126.50	0	0.00	126.00	1	1,021	0.10%
2022/02/16	7	127.36	5	127.50	126.00	2	1,065	0.19%
2022/02/15	10	127.15	1	128.00	126.00	9	1,158	0.78%
2022/02/14	2	126.50	2	127.25	127.50	0	1,200	0.00%
2022/02/11	7	129.64	2.5	129.90	130.00	4.5	1,241	0.36%
2022/02/10	4	131.88	6	132.67	132.00	-2	1,251	-0.16%
2022/02/09	3	131.00	2	130.75	132.50	1	1,274	0.08%
2022/02/08	5	129.30	4	129.38	130.50	1	1,295	0.08%
2022/02/07	5	127.90	3	126.67	129.50	2	1,303	0.15%
2022/01/26	6	123.67	8	123.75	124.00	-2	1,320	-0.15%
2022/01/25	0	124.00	1	124.50	123.00	-1	1,351	-0.07%
2022/01/24	7	123.64	5	123.30	125.50	2	1,375	0.15%
2022/01/21	14	127.64	13	126.23	126.00	1	1,395	0.07%
2022/01/20	3	129.50	2	130.25	130.00	1	1,425	0.07%
2022/01/19	7	129.86	8	130.13	130.00	-1	1,462	-0.07%
2022/01/18	7	132.36	7	132.71	131.50	0	1,526	0.00%
2022/01/17	2	131.00	13	131.42	131.50	-11	1,588	-0.69%
2022/01/14	19	129.63	15.2	130.03	130.00	3.8	1,598	0.24%
2022/01/13	14	132.79	6	132.50	131.00	8	1,599	0.50%
2022/01/12	6	135.42	8	135.56	135.50	-2	1,620	-0.12%
2022/01/11	24.4	139.64	29.5	138.37	136.00	-5.1	1,656	-0.31%
2022/01/10	9.1	138.60	5	139.80	139.00	4.1	1,640	0.25%
2022/01/07	16	137.41	13.5	137.24	138.50	2.5	1,638	0.15%
2022/01/06	11	141.23	14	141.50	140.50	-3	1,622	-0.18%
2022/01/05	23	141.39	20.3	141.67	142.50	2.8	1,609	0.17%
2022/01/04	11	140.23	6	140.75	140.50	5	1,600	0.31%
2022/01/03	8	140.50	13	140.88	140.50	-5	1,598	-0.31%
2021/12/30	9	140.28	8	140.69	140.00	1	1,592	0.06%
2021/12/29	16	139.81	31	140.34	141.00	-15	1,589	-0.94%
2021/12/28	163.4	142.55	54	142.52	140.50	109.4	1,578	6.93%	大買/鉅額交易
2021/12/27	43.2	143.84	71.1	143.27	142.50	-27.9	1,527	-1.83%
2021/12/24	17	138.82	20.1	140.17	138.00	-3.1	1,461	-0.21%
2021/12/23	61	140.52	32	140.31	137.50	29	1,444	2.01%
2021/12/22	15	140.20	14.1	140.54	140.00	0.9	1,422	0.06%
2021/12/21	49	140.07	49.1	140.12	140.00	-0.1	1,415	-0.01%
2021/12/20	20	139.73	27	140.06	141.00	-7	1,382	-0.51%
2021/12/17	36	137.90	27	138.50	138.50	9	1,375	0.65%
2021/12/16	38.1	138.93	54.1	138.96	141.00	-16	1,423	-1.12%
2021/12/15	8	134.19	8	134.75	133.00	0	1,378	0.00%
2021/12/14	10	132.70	7	133.07	134.00	3	1,371	0.22%
2021/12/13	26	135.81	19	135.58	134.00	7	1,364	0.51%
2021/12/10	3	134.33	7.1	134.86	135.50	-4.1	1,348	-0.30%
2021/12/09	9	134.22	15	134.53	134.50	-6	1,345	-0.45%
2021/12/08	20.1	136.53	37.1	135.92	137.00	-17	1,335	-1.27%
2021/12/07	4	131.63	7	131.57	132.00	-3	1,310	-0.23%
2021/12/06	15	129.47	22.3	129.89	129.00	-7.3	1,314	-0.56%
2021/12/03	6	132.50	5	133.00	132.50	1	1,313	0.08%
2021/12/02	14.9	132.52	9	133.22	131.00	5.9	1,313	0.45%
2021/12/01	13.1	132.89	15.1	133.07	133.00	-2	1,311	-0.15%
2021/11/30	25.4	134.93	52.1	135.05	134.00	-26.7	1,310	-2.04%
2021/11/29	8.1	128.82	18	128.94	129.50	-9.9	1,282	-0.77%
2021/11/26	21.1	125.93	24	127.48	126.00	-2.9	1,269	-0.23%
2021/11/25	11	131.86	8	131.50	130.00	3	1,257	0.24%
2021/11/24	17.1	131.65	36	131.88	132.00	-18.9	1,256	-1.50%
2021/11/23	28	132.32	29	132.05	129.50	-1	1,253	-0.08%
2021/11/22	13	133.50	8	133.38	132.50	5	1,243	0.40%
2021/11/19	14.5	133.97	7	134.43	133.50	7.5	1,248	0.60%
2021/11/18	27.2	135.26	19	135.24	134.50	8.2	1,247	0.66%
2021/11/17	27.1	136.61	19.4	135.91	136.00	7.7	1,240	0.62%
2021/11/16	38.2	141.61	34.1	141.07	138.50	4.1	1,219	0.34%
2021/11/15	54.1	139.50	44.1	140.00	141.50	10	1,189	0.84%
2021/11/12	77.4	140.26	76.3	140.92	136.50	1.2	1,154	0.10%
2021/11/11	104.7	135.68	33.4	136.10	134.00	71.3	1,063	6.71%	大買/
2021/11/10	22.1	132.94	33.3	132.89	135.00	-11.2	1,032	-1.09%
2021/11/09	8	129.00	18	129.31	128.00	-10	997	-1.00%
2021/11/08	34	126.15	15	126.17	126.00	19	988	1.92%
2021/11/05	19.1	131.58	22	131.32	132.00	-2.9	969	-0.30%
2021/11/04	9	129.06	13	129.85	128.50	-4	961	-0.42%
2021/11/03	9	126.55	17	126.82	128.00	-8	961	-0.83%
2021/11/02	34.1	130.89	14	131.96	128.50	20.1	943	2.13%
2021/11/01	21.1	133.24	31	133.52	134.00	-9.9	912	-1.08%
2021/10/29	12	133.62	47.3	134.45	134.00	-35.3	893	-3.95%
2021/10/28	23.1	135.41	28	136.80	132.50	-5	871	-0.57%
2021/10/27	30	133.72	58	133.49	135.00	-28	841	-3.33%
2021/10/26	84.1	132.61	62.6	133.23	129.00	21.6	816	2.64%
2021/10/25	54.1	129.60	76.3	129.13	131.00	-22.2	762	-2.92%
2021/10/22	28	122.13	16	122.69	122.00	12	734	1.63%
2021/10/21	20	121.10	29	122.09	121.50	-9	748	-1.20%
2021/10/20	46.2	121.39	49	122.84	123.00	-2.8	756	-0.37%
2021/10/19	27	119.72	42.4	119.79	121.00	-15.3	752	-2.04%
2021/10/18	3	111.17	9	111.44	111.00	-6	738	-0.81%
2021/10/15	3.1	109.21	40	109.81	110.00	-36.9	757	-4.87%
2021/10/14	3.1	106.36	9	106.67	106.00	-5.9	772	-0.76%
2021/10/13	5.1	106.90	7	107.21	107.00	-1.9	791	-0.24%
2021/10/12	14.6	109.19	3	109.50	107.00	11.6	822	1.41%
2021/10/08	15	111.40	4	111.75	112.00	11	842	1.31%
2021/10/07	7	110.57	3	110.67	111.00	4	871	0.46%
2021/10/06	9.3	109.38	6	109.08	108.00	3.3	933	0.35%
2021/10/05	4	108.13	8	108.50	110.50	-4	1,020	-0.39%
2021/10/04	10	111.20	19	111.79	110.00	-9	1,077	-0.84%
2021/10/01	10	112.05	27	111.81	111.50	-17	1,159	-1.47%
2021/09/30	7	113.79	18	114.33	114.50	-11	1,227	-0.90%
2021/09/29	31.3	113.42	33	114.21	113.00	-1.7	1,279	-0.13%
2021/09/28	16	118.53	13.2	118.87	117.00	2.8	1,396	0.20%
2021/09/27	41.3	121.51	48	121.84	120.00	-6.7	1,461	-0.46%
2021/09/24	28.2	125.15	14	125.25	125.00	14.2	1,497	0.95%
2021/09/23	100	123.74	59	124.29	124.50	41	1,555	2.64%
2021/09/22	6	116.00	3	115.83	117.00	3	1,543	0.19%
2021/09/17	1	114.50	5	114.80	114.50	-4	1,605	-0.25%
2021/09/16	2	113.75	4	114.25	114.00	-2	1,699	-0.12%
2021/09/15	1	112.00	2	114.00	115.00	-1	1,836	-0.05%
2021/09/14	1.3	113.89	1	113.50	113.50	0.3	1,967	0.02%
2021/09/13	19	112.76	10	112.80	112.00	9	1,994	0.45%
2021/09/10	10	114.80	2	114.50	115.00	8	1,997	0.40%
2021/09/09	3	114.33	25	114.20	116.00	-22	2,001	-1.10%
2021/09/08	10	110.35	31.1	110.36	109.00	-21.1	2,000	-1.05%
2021/09/07	5.1	113.71	7	114.00	113.50	-1.9	1,992	-0.10%
2021/09/06	2	117.00	7	116.21	115.00	-5	1,993	-0.25%
2021/09/03	14	117.46	5	117.89	117.00	9	1,992	0.45%
2021/09/02	0	0.00	6	120.08	118.50	-6	1,992	-0.30%
2021/09/01	3	118.67	0	0.00	119.50	3	1,999	0.15%
2021/08/31	2.2	117.09	1	117.50	118.00	1.2	2,002	0.06%
2021/08/30	2.1	119.49	0	0.00	118.00	2.1	2,002	0.10%
2021/08/27	14	120.71	7	121.71	119.50	7	2,001	0.35%
2021/08/26	11	121.00	1	120.50	119.50	10	1,998	0.50%
2021/08/25	6	119.25	8	119.88	120.00	-2	1,997	-0.10%
2021/08/24	12	121.79	8	121.31	121.00	4	1,990	0.20%
2021/08/23	3.1	121.18	12	121.50	121.50	-9	1,985	-0.45%
2021/08/20	2	116.25	0	0.00	118.00	2	1,982	0.10%
2021/08/19	2	118.00	13	117.23	117.00	-11	1,980	-0.56%
2021/08/18	4	116.24	12	119.71	120.00	-8	1,976	-0.40%
2021/08/17	2	119.00	11	118.77	117.00	-9	1,970	-0.46%
2021/08/16	8	120.62	4	119.50	120.50	4	1,968	0.20%
2021/08/13	13	122.69	7	121.93	120.50	6	1,955	0.31%
2021/08/12	1.1	127.02	1	127.00	127.00	0.1	1,944	0.00%
2021/08/11	10	127.50	21	127.67	125.50	-11	1,943	-0.57%
2021/08/10	17	127.38	16	129.41	129.00	1	1,941	0.05%
2021/08/09	11	132.46	5.3	130.60	130.00	5.8	1,941	0.30%
2021/08/06	5.1	135.12	0	0.00	135.50	5.1	1,940	0.26%
2021/08/05	2	136.00	2	136.25	135.00	0	1,946	0.00%
2021/08/04	10	136.25	3.1	135.21	135.00	6.9	1,971	0.35%
2021/08/03	4	138.13	6	137.42	138.00	-2	1,984	-0.10%
2021/08/02	7	136.71	4	138.00	138.00	3	1,988	0.15%
2021/07/30	18	138.50	8	137.13	135.50	10	1,985	0.50%
2021/07/29	3	136.50	8	138.50	140.00	-5	1,979	-0.25%
2021/07/28	29.2	134.36	36	135.26	136.00	-6.8	1,968	-0.35%
2021/07/27	42.6	145.25	13	142.12	140.00	29.6	1,954	1.52%
2021/07/26	18.4	146.65	22	146.23	146.50	-3.6	1,948	-0.18%
2021/07/23	17	146.35	8.1	147.30	145.00	8.9	1,932	0.46%
2021/07/22	19.2	146.09	23	146.02	146.00	-3.8	1,905	-0.20%
2021/07/21	18	143.89	10	144.10	142.00	8	1,877	0.43%
2021/07/20	9.1	143.72	12.4	143.14	142.00	-3.4	1,855	-0.18%
2021/07/19	19	145.61	22	145.45	145.00	-3	1,834	-0.16%
2021/07/16	16.3	146.35	55	145.87	146.50	-38.7	1,824	-2.12%
2021/07/15	14	143.68	48	143.59	144.50	-34	1,806	-1.88%
2021/07/14	22	142.66	21.2	142.84	142.00	0.8	1,785	0.05%
2021/07/13	72.3	145.83	33.4	145.25	141.00	39	1,760	2.21%
2021/07/12	58.3	149.42	71.2	148.68	150.00	-12.9	1,699	-0.76%
2021/07/09	70.9	143.95	34.1	144.35	144.50	36.8	1,611	2.28%
2021/07/08	159.2	143.50	62.3	145.18	141.50	96.9	1,566	6.18%	大買/
2021/07/07	49	143.14	40.1	143.80	144.00	8.9	1,485	0.60%
2021/07/06	25.1	140.56	40.1	140.81	139.00	-14.9	1,430	-1.04%
2021/07/05	126	140.78	70.4	141.45	144.00	55.6	1,413	3.93%	大買/
2021/07/02	56.1	135.42	80.9	134.86	139.00	-24.8	1,304	-1.90%
2021/07/01	23.1	131.45	19.2	132.29	129.50	3.9	1,255	0.31%
2021/06/30	85.3	133.89	70.2	133.69	134.00	15.1	1,249	1.21%
2021/06/29	23.1	132.86	85.3	132.47	134.00	-62.2	1,209	-5.14%
2021/06/28	45	132.77	41.2	132.72	131.50	3.8	1,178	0.32%
2021/06/25	120.1	129.78	147.3	130.16	129.00	-27.2	1,177	-2.31%	大買/大賣/
2021/06/24	144.1	126.28	107.1	126.69	126.50	37.1	1,197	3.10%	大買/大賣/
2021/06/23	117	123.26	136.7	122.33	127.50	-19.6	1,063	-1.85%	大買/大賣/
2021/06/22	44	116.89	44	117.07	116.00	0	935	0.00%
2021/06/21	3	111.67	11	111.45	112.50	-8	909	-0.88%
2021/06/18	22	113.16	8	113.94	111.00	14	906	1.54%
2021/06/17	9	110.83	6	111.01	112.50	3	904	0.33%
2021/06/16	4	109.88	3	110.50	109.50	1	924	0.11%
2021/06/15	4	109.01	11	110.77	110.50	-7	931	-0.75%
2021/06/11	1	110.00	2	110.25	109.50	-1	944	-0.11%
2021/06/10	3	109.67	5.2	110.13	110.00	-2.2	949	-0.23%
2021/06/09	11	109.18	6.2	110.03	109.00	4.8	955	0.50%
2021/06/08	1	107.00	6	107.58	107.50	-5	947	-0.53%
2021/06/07	3	105.17	1	106.50	106.00	2	950	0.21%
2021/06/04	0	105.50	4	106.25	106.50	-4	954	-0.42%
2021/06/03	5	105.50	2	105.75	104.50	3	963	0.31%
2021/06/02	11	105.91	7	106.14	105.50	4	974	0.41%
2021/06/01	7	107.35	7	106.79	107.50	0	975	0.00%
2021/05/28	25	103.90	4	104.00	104.00	21	983	2.14%
2021/05/27	4	101.50	3	102.17	102.00	1	993	0.10%
2021/05/26	5	103.10	5	102.60	102.50	0	1,001	0.00%
2021/05/25	5	102.40	2.4	104.54	102.00	2.6	1,010	0.26%
2021/05/24	2	99.30	7	100.83	103.00	-5	1,029	-0.49%
2021/05/21	4	99.75	2	99.90	99.50	2	1,057	0.19%
2021/05/20	5	98.92	7	99.07	98.30	-2	1,079	-0.19%
2021/05/19	4	98.70	7.1	99.07	98.60	-3.1	1,094	-0.28%
2021/05/18	2.2	96.71	5	97.62	97.90	-2.8	1,110	-0.25%
2021/05/17	13	92.85	8.1	93.18	92.20	4.9	1,123	0.44%
2021/05/14	9	101.83	10	102.35	99.30	-1	1,119	-0.09%
2021/05/13	14	102.57	5	104.40	103.50	9	1,118	0.80%
2021/05/12	25.2	104.60	11	104.77	106.50	14.2	1,129	1.26%
2021/05/11	4	105.00	4	107.63	106.00	0	1,120	0.00%
2021/05/10	4	109.50	11.1	109.86	109.00	-7.1	1,129	-0.62%
2021/05/07	3	104.33	7.1	104.66	106.00	-4.1	1,189	-0.35%
2021/05/06	4	100.40	15.5	100.74	100.50	-11.5	1,260	-0.91%
2021/05/05	5	101.20	4	102.50	100.50	1	1,425	0.07%
2021/05/04	16	101.07	11	101.35	101.50	5	1,549	0.32%
2021/05/03	28.1	108.97	40	108.54	107.00	-11.9	1,551	-0.77%
2021/04/29	3	113.33	6	114.08	113.00	-3	1,568	-0.19%
2021/04/28	15	113.53	6	113.75	114.00	9	1,642	0.55%
2021/04/27	3	114.00	0	0.00	113.50	3	1,790	0.17%
2021/04/26	1	114.50	11	114.50	114.50	-10	2,274	-0.44%
2021/04/23	3.1	113.02	4	113.75	113.50	-0.9	2,455	-0.04%
2021/04/22	6.5	115.08	19	114.37	113.50	-12.5	2,565	-0.49%
2021/04/21	30.1	114.67	29.1	116.24	116.50	1.1	2,587	0.04%
2021/04/20	7	113.71	5	113.90	114.00	2	2,586	0.08%
2021/04/19	11	115.00	16.3	114.94	115.00	-5.3	2,614	-0.20%
2021/04/16	8	115.50	1	115.50	116.00	7	2,639	0.27%
2021/04/15	2	114.50	2	114.25	115.00	0	2,805	0.00%
2021/04/14	24.4	113.57	13	113.96	114.50	11.4	2,882	0.39%
2021/04/13	8	115.69	8	116.88	114.50	0	2,912	0.00%
2021/04/12	44.1	117.39	36	117.01	116.00	8.1	2,958	0.27%
2021/04/09	51	120.55	33	120.89	118.50	18	3,044	0.59%
2021/04/08	38.2	121.14	30.5	121.72	122.00	7.7	3,034	0.25%
2021/04/07	23.7	121.14	17	121.44	122.00	6.7	3,036	0.22%
2021/04/06	25	121.54	32.1	122.39	122.50	-7.1	3,050	-0.23%
2021/04/01	61	121.28	32.2	121.94	120.00	28.8	3,025	0.95%
2021/03/31	12.2	119.12	22	119.20	119.00	-9.8	3,000	-0.33%
2021/03/30	64	121.95	56.4	121.62	121.00	7.6	2,995	0.25%
2021/03/29	94.6	120.88	144	118.82	122.50	-49.4	2,945	-1.68%	大賣/
2021/03/26	8	111.44	4	112.25	112.00	4	2,859	0.14%
2021/03/25	15	112.10	0	0.00	111.00	15	2,895	0.52%
2021/03/24	11	113.91	1	114.00	113.00	10	2,909	0.34%
2021/03/23	4	114.63	7	114.71	114.50	-3	2,930	-0.10%
2021/03/22	6.2	114.44	3	115.17	115.00	3.2	2,951	0.11%
2021/03/19	31	116.26	51	117.36	115.00	-20	3,017	-0.66%
2021/03/18	7	115.14	10	116.05	115.00	-3	3,015	-0.10%
2021/03/17	25	115.26	30.2	116.12	114.50	-5.2	3,091	-0.17%
2021/03/16	5	113.70	1	114.50	113.50	4	3,136	0.13%
2021/03/15	7	114.14	10.1	113.39	114.50	-3.1	3,163	-0.10%
2021/03/12	7	111.50	5	112.10	111.50	2	3,250	0.06%
2021/03/11	6	111.58	6	112.25	111.50	0	3,420	0.00%
2021/03/10	3.2	110.53	19	110.42	111.00	-15.8	3,470	-0.46%
2021/03/09	24.1	108.00	18.1	106.76	108.00	6	3,537	0.17%
2021/03/08	26.1	110.52	4	110.00	109.00	22.1	3,594	0.61%
2021/03/05	7	111.43	4	112.75	112.00	3	3,797	0.08%
2021/03/04	9	112.72	7	113.00	112.00	2	4,034	0.05%
2021/03/03	7	112.29	4	113.75	114.00	3	4,286	0.07%
2021/03/02	31	113.71	6	114.42	112.00	25	4,683	0.53%
2021/02/26	13	113.54	20	113.88	114.00	-7	4,875	-0.14%
2021/02/25	26	115.60	17	115.88	115.00	9	4,889	0.18%
2021/02/24	38.5	117.10	48	118.04	115.00	-9.5	4,916	-0.19%
2021/02/23	44	119.08	66.1	119.48	119.50	-22.1	4,926	-0.45%
2021/02/22	30	117.47	44	117.86	117.00	-14	4,933	-0.28%
2021/02/19	11	116.59	21.1	116.68	117.50	-10.1	4,944	-0.20%
2021/02/18	28	115.79	25	115.26	117.00	3	4,964	0.06%
2021/02/17	32	112.64	33	113.86	114.50	-1	4,996	-0.02%
2021/02/05	13	111.54	8.1	112.07	111.50	5	5,052	0.10%
2021/02/04	14	111.29	10	111.50	111.50	4	5,312	0.08%
2021/02/03	19	112.37	12	113.04	112.50	7	5,550	0.13%
2021/02/02	27	112.61	18	112.61	112.50	9	5,659	0.16%
2021/02/01	45.2	110.42	43.4	111.20	111.00	1.7	5,646	0.03%
2021/01/29	78.8	117.18	58	116.35	113.50	20.8	5,620	0.37%
2021/01/28	137	119.60	150	120.07	119.00	-13	5,549	-0.23%	大買/大賣/
2021/01/27	277.5	120.87	306.1	121.26	120.00	-28.6	5,475	-0.52%	大買/大賣/
2021/01/26	294.7	119.26	239	118.13	116.50	55.7	5,304	1.05%	大買/大賣/
2021/01/25	64	113.30	41	113.37	113.00	23	5,175	0.45%
2021/01/22	62	113.83	79	113.87	115.50	-17	5,148	-0.33%
2021/01/21	268.2	114.98	249.3	113.92	114.50	18.9	5,114	0.37%	大買/大賣/
2021/01/20	225.5	118.34	319.2	118.42	115.00	-93.6	5,043	-1.86%	大買/大賣/
2021/01/19	759.7	131.88	654	131.62	125.00	105.6	4,890	2.16%	大買/大賣/鉅額交易
2021/01/18	238.2	122.00	281.1	122.66	127.50	-42.9	4,405	-0.97%	大買/大賣/
2021/01/15	95	117.37	157.1	117.70	116.00	-62.1	4,220	-1.47%	大賣/
2021/01/14	65.1	110.47	56.1	110.53	112.50	9	4,110	0.22%
2021/01/13	10	113.20	29.3	112.96	113.00	-19.3	4,082	-0.47%
2021/01/12	73	112.41	35	113.06	111.50	38	4,079	0.93%
2021/01/11	47	115.81	121.5	116.29	114.50	-74.5	4,055	-1.84%	大賣/
2021/01/08	309.1	122.80	196.6	121.38	116.50	112.5	4,027	2.79%	大買/大賣/鉅額交易
2021/01/07	87.2	115.70	125	115.80	118.00	-37.8	3,864	-0.98%	大賣/
2021/01/06	55.5	112.41	51	113.20	110.00	4.5	3,801	0.12%
2021/01/05	51	116.75	55	116.95	115.00	-4	3,763	-0.11%
2021/01/04	71	117.49	106.3	117.23	120.00	-35.3	3,717	-0.95%	大賣/
2020/12/31	32	113.28	20.1	113.63	114.00	11.9	3,632	0.33%
2020/12/30	45	113.31	31	112.94	111.50	14	3,637	0.38%
2020/12/29	77	113.80	77.1	113.92	113.50	-0.1	3,627	0.00%
2020/12/28	17	111.53	24.1	111.65	111.50	-7.1	3,661	-0.19%
2020/12/25	20	110.05	21.1	110.36	110.50	-1.1	3,696	-0.03%
2020/12/24	21	108.45	17	109.24	109.00	4	3,690	0.11%
2020/12/23	12	106.46	18.2	106.92	108.50	-6.2	3,676	-0.17%
2020/12/22	30.1	107.52	34.4	108.49	104.50	-4.3	3,662	-0.12%
2020/12/21	29	104.93	36	105.56	107.00	-7	3,635	-0.19%
2020/12/18	23	110.28	18	111.64	108.00	5	3,595	0.14%
2020/12/17	33	112.30	20	112.65	112.50	13	3,575	0.36%
2020/12/16	17	112.26	24.7	112.28	112.50	-7.7	3,551	-0.22%
2020/12/15	96	113.39	91	112.54	109.00	5	3,524	0.14%
2020/12/14	18	110.53	25	111.08	111.50	-7	3,453	-0.20%
2020/12/11	77	113.96	99.1	113.67	111.00	-22.1	3,427	-0.64%
2020/12/10	65.6	112.74	78	113.23	112.00	-12.4	3,340	-0.37%
2020/12/09	42	112.90	19	112.89	112.50	23	3,276	0.70%
2020/12/08	103	115.18	91	115.51	112.50	12	3,241	0.37%	大買/
2020/12/07	182	116.33	178.5	116.74	116.00	3.6	3,144	0.11%	大買/大賣/
2020/12/04	88	112.53	95	112.49	112.50	-7	2,970	-0.24%
2020/12/03	96	114.16	52	114.25	112.00	44	2,911	1.51%
2020/12/02	77	115.22	88	115.09	116.50	-11	2,837	-0.39%
2020/12/01	265.3	116.92	285.2	117.09	114.50	-20	2,768	-0.72%	大買/大賣/
2020/11/30	330	117.51	241.5	117.56	113.00	88.5	2,552	3.47%	大買/大賣/
2020/11/27	208.2	113.68	261.1	114.24	119.50	-52.9	2,310	-2.29%	大買/大賣/
2020/11/26	678	110.29	638.5	110.76	109.00	39.5	2,053	1.92%	大買/大賣/
2020/11/25	104.7	102.26	154.6	103.10	105.50	-49.9	1,645	-3.03%	大買/大賣/
2020/11/24	25	97.46	14	97.41	96.00	11	1,440	0.76%
2020/11/23	29	98.88	31	98.99	98.30	-2	1,417	-0.14%
2020/11/20	49	98.17	37.1	98.27	98.50	11.9	1,380	0.86%
2020/11/19	37.3	97.32	41	97.33	98.90	-3.7	1,345	-0.28%
2020/11/18	31	97.19	29.1	97.06	95.40	1.9	1,308	0.14%
2020/11/17	16	95.55	23.1	95.86	96.30	-7.1	1,279	-0.55%
2020/11/16	54	96.97	37.1	96.72	96.60	16.9	1,250	1.35%
2020/11/13	53	97.81	53.1	98.26	97.50	-0.1	1,200	0.00%
2020/11/12	379.1	101.14	395.1	100.71	97.30	-16	1,129	-1.41%	大買/大賣/
2020/11/11	230.6	97.14	286.2	97.40	100.50	-55.7	863	-6.45%	大買/大賣/
2020/11/10	129	88.70	170.9	90.61	91.70	-41.9	617	-6.78%	大買/大賣/
2020/11/09	3	83.40	2	83.15	83.40	1	487	0.20%
2020/11/06	25	82.04	4	82.53	81.70	21	482	4.35%
2020/11/05	10	80.64	1	80.70	80.70	9	481	1.87%
2020/11/04	1	80.00	2	80.65	80.60	-1	486	-0.21%
2020/11/03	2	79.75	4	79.90	79.90	-2	487	-0.41%
2020/11/02	5	79.54	1	79.10	79.10	4	492	0.81%
2020/10/30	0	80.40	1	80.10	80.00	-1	496	-0.20%
2020/10/29	7	79.01	9	79.52	80.50	-2	499	-0.40%
2020/10/28	19.2	81.00	16.1	80.46	80.00	3.2	496	0.64%
2020/10/27	4.7	82.37	8.6	82.25	82.20	-3.9	494	-0.80%
2020/10/26	5	83.02	6.5	82.66	82.50	-1.5	497	-0.30%
2020/10/23	5	83.26	5	83.28	83.30	0	500	0.00%
2020/10/22	2	82.95	16	82.59	82.60	-14	506	-2.77%
2020/10/21	6	84.12	4	84.18	83.60	2	509	0.39%
2020/10/20	24	84.69	27	84.48	84.50	-3	511	-0.59%
2020/10/19	21.5	83.85	18	83.72	84.20	3.5	501	0.70%
2020/10/16	9	81.76	34	81.51	81.50	-25	497	-5.03%
2020/10/15	12	82.71	18	82.56	82.00	-6	500	-1.20%
2020/10/14	31	85.17	12	85.33	83.50	19	502	3.78%
2020/10/13	8	83.63	18	83.59	84.40	-10	489	-2.05%
2020/10/12	12	83.25	22.1	83.14	83.70	-10.1	482	-2.09%
2020/10/08	16	84.72	48.1	84.45	83.40	-32.1	479	-6.69%
2020/10/07	75.8	83.91	46.1	83.90	84.60	29.6	464	6.37%
2020/10/06	31	82.29	42.3	82.05	82.30	-11.3	447	-2.51%
2020/10/05	153	82.85	140	82.86	82.70	13	441	2.95%	大買/大賣/
2020/09/30	136	78.47	126	78.73	80.00	10	377	2.65%	大買/大賣/
2020/09/29	38	75.76	11.3	75.93	75.10	26.7	331	8.05%
2020/09/28	0.1	74.50	12.8	74.36	74.50	-12.7	325	-3.88%
2020/09/25	1	72.90	7	73.99	72.90	-6	328	-1.83%
2020/09/24	3	73.13	4	73.33	72.80	-1	328	-0.30%
2020/09/23	0	0.00	3	74.50	73.80	-3	333	-0.90%
2020/09/22	0	0.00	4	74.40	74.20	-4	338	-1.18%
2020/09/21	4	74.60	1	74.10	74.10	3	338	0.89%
2020/09/17	1	75.70	2	75.80	75.30	-1	363	-0.28%
2020/09/16	0	0.00	2	75.55	74.70	-2	368	-0.54%
2020/09/15	1	73.90	3	74.33	74.60	-2	374	-0.53%
2020/09/14	4	73.58	0	0.00	73.60	4	391	1.02%
2020/09/09	2	73.90	0	0.00	74.30	2	422	0.47%
2020/09/08	1	74.00	0	0.00	73.80	1	438	0.23%
2020/09/07	0	0.00	1	73.80	73.50	-1	451	-0.22%
2020/09/04	2	73.60	2	73.70	73.60	0	493	0.00%
2020/09/03	2	74.95	1	75.40	74.70	1	512	0.20%
2020/09/02	0	0.00	1	75.30	75.30	-1	532	-0.19%
2020/09/01	1	75.30	6	75.43	75.70	-5	605	-0.83%
2020/08/31	0	0.00	2	75.70	75.20	-2	641	-0.31%
2020/08/28	7	74.97	2	74.90	74.80	5	679	0.74%
2020/08/27	2	74.15	20	73.85	73.70	-18	694	-2.59%
2020/08/26	0	0.00	3	74.50	74.50	-3	700	-0.43%
2020/08/25	1	73.10	0	0.00	73.00	1	711	0.14%
2020/08/24	3	72.07	0	0.00	72.20	3	716	0.42%
2020/08/21	3	75.00	1	75.40	75.40	2	724	0.28%
2020/08/20	8	73.41	9	74.10	73.50	-1	730	-0.14%
2020/08/19	6	77.38	16	76.22	76.50	-10	742	-1.35%
2020/08/18	19	77.71	0	0.00	78.00	19	748	2.54%
2020/08/17	4	77.85	8	78.00	77.80	-4	762	-0.52%
2020/08/14	5	75.94	0	0.00	76.50	5	835	0.60%
2020/08/13	3	75.43	0	0.00	75.30	3	884	0.34%
2020/08/12	5	74.64	5	74.94	75.20	0	897	0.00%
2020/08/11	3	74.20	1	74.60	73.90	2	906	0.22%
2020/08/10	4	74.88	0	0.00	74.50	4	924	0.43%
2020/08/07	1	75.80	1	76.90	75.40	0	963	0.00%
2020/08/06	8	77.46	6	77.77	76.80	2	1,079	0.19%
2020/08/05	7	76.57	7	76.80	77.00	0	1,172	0.00%
2020/08/04	13	75.52	0	0.00	75.60	13	1,208	1.08%
2020/07/31	21	76.55	5	75.10	75.50	16	1,236	1.29%
2020/07/30	2	75.25	4	75.80	76.90	-2	1,234	-0.16%
2020/07/29	8	74.14	2	73.00	74.10	6	1,234	0.49%
2020/07/28	2	72.80	2	72.20	72.00	0	1,234	0.00%
2020/07/27	9	75.07	0	0.00	74.00	9	1,238	0.73%
2020/07/24	7	77.40	2	77.60	76.30	5	1,250	0.40%
2020/07/23	2	78.55	0	0.00	78.60	2	1,252	0.16%
2020/07/22	6	79.03	6	79.18	79.20	0	1,251	0.00%
2020/07/21	8	77.64	12	77.85	77.90	-4	1,245	-0.32%
2020/07/20	8	78.29	4	78.68	77.90	4	1,238	0.32%
2020/07/17	7	81.09	2	81.10	80.20	5	1,231	0.41%
2020/07/16	1	81.60	1	82.10	82.00	0	1,238	0.00%
2020/07/15	5	82.26	1	83.10	81.50	4	1,244	0.32%
2020/07/14	5	83.16	0	0.00	82.60	5	1,246	0.40%
2020/07/13	6	84.70	11	85.15	84.90	-5	1,246	-0.40%
2020/07/10	1	82.50	2	82.40	82.40	-1	1,244	-0.08%
2020/07/09	7	83.54	8	83.38	82.90	-1	1,247	-0.08%
2020/07/08	1	84.10	1	84.20	84.00	0	1,272	0.00%
2020/07/07	11	84.55	4	84.25	84.20	7	1,292	0.54%
2020/07/06	7	84.49	0	0.00	84.70	7	1,319	0.53%
2020/07/03	2	84.30	4	84.83	84.00	-2	1,342	-0.15%
2020/07/02	4	84.90	5.2	85.00	85.00	-1.2	1,343	-0.09%
2020/07/01	4	83.73	1	83.90	83.70	3	1,339	0.22%
2020/06/30	3	82.60	5	82.56	82.60	-2	1,338	-0.15%
2020/06/29	8.1	82.09	3	81.63	81.70	5.1	1,337	0.38%
2020/06/24	16	83.46	10	84.35	83.70	6	1,330	0.45%
2020/06/23	6	84.95	4	85.20	84.50	2	1,320	0.15%
2020/06/22	12.1	85.87	13	85.33	85.20	-0.9	1,315	-0.07%
2020/06/19	8	87.70	7	87.39	86.60	1	1,315	0.08%
2020/06/18	5	87.40	3	87.23	87.30	2	1,300	0.15%
2020/06/17	13	89.35	19	89.03	88.00	-6	1,297	-0.46%
2020/06/16	5	87.34	8	87.15	88.10	-3	1,292	-0.23%
2020/06/15	7	86.81	15.5	86.73	85.40	-8.5	1,290	-0.66%
2020/06/12	18	87.50	16	88.41	89.50	2	1,278	0.16%
2020/06/11	34	91.46	25	92.09	90.70	9	1,272	0.71%
2020/06/10	12	90.72	21	91.13	91.50	-9	1,236	-0.73%
2020/06/09	12	90.05	8	90.36	90.00	4	1,236	0.32%
2020/06/08	102.5	93.39	83	93.01	91.90	19.5	1,228	1.59%	大買/
2020/06/05	23.4	89.20	42	89.65	90.00	-18.7	1,158	-1.61%
2020/06/04	25	88.14	43	88.16	87.90	-18	1,125	-1.60%
2020/06/03	15	86.43	25	85.92	85.80	-10	1,091	-0.92%
2020/06/02	11	84.67	17	85.29	84.70	-6	1,076	-0.56%
2020/06/01	6	85.38	13	85.06	85.60	-7	1,071	-0.65%
2020/05/29	7	82.90	5	82.96	82.70	2	1,065	0.19%
2020/05/28	9	84.08	10	83.57	83.10	-1	1,068	-0.09%
2020/05/27	18	85.02	17	84.88	84.20	1	1,066	0.09%
2020/05/26	22	85.79	9	85.81	85.10	13	1,062	1.22%
2020/05/25	2	86.35	3	86.60	86.50	-1	1,045	-0.10%
2020/05/22	11	87.51	33	87.34	86.80	-22	1,041	-2.11%
2020/05/21	87.2	90.35	85	90.12	88.90	2.2	1,026	0.21%
2020/05/20	23	86.94	35	86.47	87.00	-12	950	-1.26%
2020/05/19	8	82.85	30	82.81	82.50	-22	899	-2.45%
2020/05/18	23	82.29	15	82.52	81.70	8	889	0.90%
2020/05/15	50	83.75	15	83.79	83.80	35	881	3.97%
2020/05/14	46	82.85	39	83.47	82.90	7	863	0.81%
2020/05/13	132	88.65	115	89.01	86.00	17	823	2.06%	大買/大賣/
2020/05/12	114	83.66	134	84.43	86.40	-20	711	-2.82%	大買/大賣/
2020/05/11	37	77.93	26.5	77.91	78.60	10.5	622	1.69%
2020/05/08	14	74.31	11	74.05	73.50	3	590	0.51%
2020/05/07	3	70.97	22	70.21	71.40	-19	580	-3.28%
2020/05/06	0	0.00	2	69.85	69.90	-2	583	-0.34%
2020/05/05	3	70.93	3	70.40	69.90	0	584	0.00%
2020/05/04	0	0.00	6	70.08	70.20	-6	590	-1.02%
2020/04/30	29	71.94	19	72.11	72.00	10	596	1.68%
2020/04/29	32	70.84	13	71.08	71.00	19	601	3.16%
2020/04/28	14	68.66	5	68.86	69.10	9	607	1.48%
2020/04/27	1	66.50	7	66.37	66.50	-6	623	-0.96%
2020/04/24	2	65.00	1	65.00	65.20	1	630	0.16%
2020/04/23	3	65.57	3	65.30	65.30	0	640	0.00%
2020/04/22	1	63.10	5	64.20	64.60	-4	678	-0.59%
2020/04/21	15	65.47	37	66.14	64.60	-22	700	-3.14%
2020/04/20	19	68.06	19	67.75	67.50	0	773	0.00%
2020/04/17	13	68.70	2	68.55	68.00	11	781	1.41%
2020/04/16	4	67.90	0	0.00	68.00	4	779	0.51%
2020/04/15	34	69.40	12	69.42	69.10	22	779	2.82%
2020/04/14	11	68.31	2	68.45	68.30	9	780	1.15%
2020/04/13	97	70.25	142	69.40	68.00	-45	797	-5.64%	大賣/
2020/04/10	74	65.94	44	66.33	68.30	30	776	3.86%
2020/04/09	66	65.25	22	63.93	63.10	44	774	5.68%
2020/04/08	12	66.14	15	66.00	67.10	-3	759	-0.40%
2020/04/07	3	61.10	5	61.16	61.00	-2	755	-0.26%
2020/04/06	1	59.00	5	59.38	60.00	-4	772	-0.52%
2020/04/01	5	59.14	1	58.60	59.00	4	777	0.51%
2020/03/31	4	60.48	8	60.00	60.20	-4	779	-0.51%
2020/03/30	4	59.20	0	0.00	59.10	4	779	0.51%
2020/03/27	6	60.32	3	61.50	59.50	3	783	0.38%
2020/03/26	7	60.66	0	0.00	61.00	7	781	0.90%
2020/03/25	3	60.10	1	61.10	60.20	2	783	0.26%
2020/03/24	0	0.00	12	56.61	57.30	-12	790	-1.52%
2020/03/23	2	54.90	0	0.00	55.30	2	795	0.25%
2020/03/20	2	57.65	0	0.00	57.20	2	818	0.24%
2020/03/19	14	55.74	8	56.30	55.80	6	818	0.73%
2020/03/18	0	0.00	1	60.90	60.00	-1	806	-0.12%
2020/03/17	1	60.80	3	59.97	59.80	-2	802	-0.25%
2020/03/16	1	67.50	2	62.40	62.80	-1	797	-0.13%
2020/03/13	1	63.30	9	63.23	67.00	-8	789	-1.01%
2020/03/12	7	70.17	2	69.80	70.00	5	778	0.64%
2020/03/11	4	75.15	6	75.38	74.40	-2	767	-0.26%
2020/03/10	6	74.87	3	75.87	75.70	3	763	0.39%
2020/03/09	6	77.52	8	76.43	76.10	-2	756	-0.26%
2020/03/06	2	80.00	5	80.34	79.80	-3	751	-0.40%
2020/03/05	6	81.55	0	0.00	81.10	6	751	0.80%
2020/03/04	5	81.02	1	81.10	81.10	4	748	0.53%
2020/03/03	13	80.82	9	82.72	82.70	4	741	0.54%
2020/03/02	5	78.60	16	78.69	78.50	-11	730	-1.50%
2020/02/27	9	82.16	6	82.43	80.40	3	723	0.41%
2020/02/26	2	85.30	2	84.55	84.20	0	713	0.00%
2020/02/25	3	85.17	1	84.90	85.20	2	709	0.28%
2020/02/24	2	86.65	6	86.40	86.60	-4	703	-0.57%
2020/02/21	4	88.23	0	0.00	88.40	4	701	0.57%
2020/02/20	0	0.00	1	89.40	89.50	-1	701	-0.14%
2020/02/19	7	88.97	0	0.00	88.90	7	699	1.00%
2020/02/18	10	88.42	2	88.90	88.30	8	696	1.15%
2020/02/17	14	90.13	7	89.36	89.20	7	695	1.01%
2020/02/14	7	91.31	7	91.03	91.00	0	694	0.00%
2020/02/13	7	91.29	13	91.32	91.40	-6	690	-0.87%
2020/02/12	12	89.85	14	90.63	91.40	-2	686	-0.29%
2020/02/11	5	88.10	12	87.99	87.70	-7	677	-1.03%
2020/02/10	17	86.66	20.5	87.13	86.20	-3.5	670	-0.52%
2020/02/07	8	90.73	3	90.70	89.80	5	657	0.76%
2020/02/06	2	92.90	8.2	93.29	93.00	-6.2	648	-0.96%
2020/02/05	8	92.58	11	92.80	92.30	-3	643	-0.47%
2020/02/04	24	93.15	15	93.16	92.10	9	634	1.42%
2020/02/03	23	90.47	13	90.98	92.00	10	623	1.60%
2020/01/31	19	92.45	12	93.51	93.60	7	607	1.15%
2020/01/30	14	91.68	45	91.74	90.20	-31	583	-5.32%
2020/01/20	3	98.60	22	98.52	99.70	-19	558	-3.40%
2020/01/17	14.1	97.88	13	97.86	97.70	1.1	550	0.19%
2020/01/16	47	100.19	43	100.12	99.20	4	542	0.74%
2020/01/15	21	98.28	30	98.40	98.70	-9	505	-1.78%
2020/01/14	95	98.23	96	97.97	97.40	-1	485	-0.21%
2020/01/13	15	92.79	22.1	92.95	93.60	-7.1	406	-1.75%
2020/01/10	19	90.59	7	91.03	91.40	12	391	3.07%
2020/01/09	20	91.00	12	90.58	90.00	8	382	2.09%
2020/01/08	7	89.44	6	89.78	89.70	1	374	0.27%
2020/01/07	16	91.17	23	91.08	90.10	-7	362	-1.93%
2020/01/06	7	90.13	51	89.95	90.30	-44	335	-13.12%
2020/01/03	14.5	89.27	15	88.49	89.90	-0.5	322	-0.16%
2020/01/02	9	91.11	16	91.24	90.70	-7	299	-2.34%
2019/12/31	21	89.85	19	89.62	89.60	2	282	0.71%
2019/12/30	14	88.36	18	88.69	89.50	-4	257	-1.55%
2019/12/27	7	85.31	3	85.33	85.20	4	235	1.70%
2019/12/26	3.1	84.27	5	83.40	84.70	-1.9	226	-0.85%
2019/12/25	2	82.80	1	83.20	82.60	1	220	0.45%
2019/12/24	10	84.29	16	83.03	82.50	-6	217	-2.75%
2019/12/23	1	84.30	6	83.78	84.50	-5	211	-2.36%
2019/12/20	3	84.40	8	84.15	83.80	-5	207	-2.41%
2019/12/19	10	84.83	2	84.80	84.20	8	203	3.93%
2019/12/18	12	82.92	11	82.80	82.60	1	191	0.52%
2019/12/17	25	81.13	15	82.47	82.70	10	184	5.41%
2019/12/16	2	77.90	1	77.20	78.60	1	157	0.63%
2019/12/13	1	76.40	1	76.60	76.40	0	153	0.00%
2019/12/12	1	77.10	1	76.90	76.90	0	152	0.00%
2019/12/11	1	76.30	2	76.50	76.80	-1	152	-0.66%
2019/12/10	1	76.10	0	0.00	76.10	1	151	0.66%
2019/12/09	29	77.50	6	77.40	76.50	23	152	15.09%
2019/12/06	1	76.10	1	75.50	76.10	0	144	0.00%
2019/12/04	1	74.10	0	0.00	74.10	1	150	0.67%
2019/12/02	12	73.18	3	73.47	73.10	9	151	5.95%
2019/11/29	3	74.30	0	0.00	74.10	3	149	2.00%
2019/11/27	0	0.00	2	74.30	74.50	-2	151	-1.32%
2019/11/26	0	0.00	2	74.10	74.30	-2	153	-1.30%
2019/11/22	1	75.00	0	0.00	74.70	1	161	0.62%
2019/11/20	1	74.50	1	74.90	74.40	0	176	0.00%
2019/11/19	3	75.10	3	74.93	74.50	0	178	0.00%
2019/11/18	2	75.65	0	0.00	75.70	2	186	1.07%
2019/11/15	2	76.40	0	0.00	76.30	2	187	1.07%
2019/11/14	1	76.10	1	77.60	76.20	0	187	0.00%
2019/11/13	6	76.37	4	77.35	77.20	2	184	1.08%
2019/11/12	2	75.50	0	0.00	75.50	2	181	1.10%
2019/11/11	0	0.00	1	75.80	75.70	-1	184	-0.54%
2019/11/08	0	0.00	3	76.43	76.70	-3	182	-1.65%
2019/11/07	3	75.77	1	76.50	75.80	2	181	1.10%
2019/11/06	3	76.07	0	0.00	75.50	3	179	1.67%
2019/11/05	4	75.90	2	76.30	76.50	2	178	1.12%
2019/10/31	0	0.00	1	75.30	74.70	-1	178	-0.56%
2019/10/30	1	75.50	0	0.00	75.40	1	177	0.56%
2019/10/29	11	75.29	0	0.00	74.80	11	176	6.23%
2019/10/28	1	75.00	1	75.60	75.20	0	176	0.00%
2019/10/25	3	75.70	1	76.10	75.70	2	176	1.13%
2019/10/24	2	75.80	2	76.30	76.20	0	176	0.00%
2019/10/23	6	75.78	0	0.00	75.10	6	175	3.43%
2019/10/22	0	0.00	2	75.75	76.10	-2	172	-1.16%
2019/10/21	0	0.00	4	75.23	75.30	-4	169	-2.36%
2019/10/17	1	73.90	6	73.78	74.30	-5	164	-3.04%
2019/10/16	3	74.47	4	74.33	74.20	-1	165	-0.61%
2019/10/15	6	73.53	10	73.63	73.90	-4	165	-2.42%
2019/10/14	1	72.40	0	0.00	72.30	1	163	0.61%
2019/10/09	0	0.00	1	72.20	71.90	-1	163	-0.61%
2019/10/08	1	72.30	0	0.00	72.20	1	164	0.61%
2019/10/07	4	72.40	0	0.00	72.30	4	168	2.37%
2019/10/04	1	72.40	3	73.33	72.70	-2	170	-1.18%
2019/10/03	3	72.30	0	0.00	72.40	3	174	1.71%
2019/10/02	1	72.90	0	0.00	73.00	1	176	0.57%
2019/10/01	5	72.94	1	73.00	73.00	4	178	2.23%
2019/09/27	3	74.43	1	74.80	73.50	2	181	1.10%
2019/09/26	3	74.30	2	74.00	74.10	1	192	0.52%
2019/09/24	1	75.80	0	0.00	75.30	1	206	0.48%
2019/09/23	1	75.10	4	74.63	75.20	-3	206	-1.45%
2019/09/20	1	73.90	0	0.00	73.70	1	204	0.49%
2019/09/19	0	0.00	1	73.70	73.80	-1	204	-0.49%
2019/09/18	0	0.00	3	74.00	73.70	-3	204	-1.47%
2019/09/16	2	73.80	3	73.93	73.50	-1	204	-0.49%
2019/09/12	0	0.00	3	73.90	74.10	-3	205	-1.46%
2019/09/11	0	0.00	1	73.60	74.20	-1	206	-0.48%
2019/09/10	4	72.93	0	0.00	73.40	4	206	1.93%
2019/09/09	2	73.80	2	73.60	74.00	0	208	0.00%
2019/09/06	4	73.18	2	73.00	73.00	2	209	0.96%
2019/09/05	3	72.53	0	0.00	72.60	3	214	1.40%
2019/09/04	1	72.10	0	0.00	72.10	1	218	0.46%
2019/09/03	1	72.00	2	72.00	72.00	-1	220	-0.45%
2019/09/02	5	72.46	2	72.70	72.40	3	222	1.35%
2019/08/30	5	72.08	3	71.97	71.90	2	222	0.90%
2019/08/29	1	71.60	0	0.00	71.30	1	222	0.45%
2019/08/28	1	71.20	5	72.00	71.30	-4	221	-1.81%
2019/08/27	3	71.77	8	71.86	71.90	-5	219	-2.27%
2019/08/26	8	74.44	21	74.55	75.00	-13	215	-6.02%
2019/08/23	1	75.60	2	75.60	75.80	-1	203	-0.49%
2019/08/22	0	0.00	4	75.55	76.10	-4	203	-1.96%
2019/08/21	1	74.70	0	0.00	75.00	1	203	0.49%
2019/08/20	0	0.00	1	75.00	75.00	-1	195	-0.51%
2019/08/19	2	74.00	0	0.00	74.10	2	194	1.03%
2019/08/16	0	0.00	3	72.97	73.20	-3	194	-1.54%
2019/08/14	3	73.20	15	73.01	73.10	-12	197	-6.07%
2019/08/13	7	73.86	0	0.00	73.60	7	197	3.55%
2019/08/12	8	74.19	6	74.40	74.60	2	198	1.01%
2019/08/08	2	75.30	3	75.30	75.20	-1	197	-0.51%
2019/08/07	1	75.00	4	75.43	75.10	-3	200	-1.49%
2019/08/06	7	74.80	9	73.74	75.10	-2	207	-0.96%
2019/08/05	4	75.83	3	75.30	75.40	1	215	0.46%
2019/08/02	4	76.68	9	77.00	76.70	-5	219	-2.28%
2019/08/01	2	77.50	1	77.90	77.80	1	222	0.45%
2019/07/31	1	77.90	5	77.72	78.00	-4	243	-1.64%
2019/07/30	4	78.13	8	79.05	78.00	-4	246	-1.63%
2019/07/29	10	79.77	5	79.70	79.80	5	248	2.01%
2019/07/26	5	79.02	1	78.90	79.30	4	247	1.61%
2019/07/25	0	0.00	3	78.90	79.20	-3	246	-1.22%
2019/07/24	5	78.50	1	78.70	78.90	4	244	1.63%
2019/07/23	6	78.50	1	78.30	78.10	5	246	2.03%
2019/07/22	3	77.67	1	77.80	78.00	2	246	0.81%
2019/07/19	3	77.00	4	77.73	77.30	-1	245	-0.41%
2019/07/18	5	77.26	1	77.30	77.00	4	246	1.62%
2019/07/17	2	77.90	0.3	79.00	77.80	1.7	247	0.69%
2019/07/16	0	0.00	1	78.30	77.90	-1	249	-0.40%
2019/07/15	8	77.65	1	77.60	77.60	7	250	2.79%
2019/07/12	3	78.43	2	78.75	78.30	1	251	0.40%
2019/07/11	10	78.60	2	78.55	78.30	8	251	3.18%
2019/07/10	4	77.78	9	77.69	77.90	-5	250	-2.00%
2019/07/09	10	77.92	14	78.33	77.60	-4	249	-1.60%
2019/07/08	1	80.00	31	79.59	79.70	-30	246	-12.18%
2019/07/05	3	79.67	1	79.20	80.30	2	248	0.81%
2019/07/04	1	79.50	7	80.54	79.50	-6	249	-2.40%
2019/07/03	12	80.27	3	80.60	80.00	9	251	3.58%
2019/07/02	26	77.72	15	78.26	79.00	11	241	4.55%
2019/07/01	3	76.30	0	0.00	75.90	3	232	1.29%
2019/06/27	2	75.30	1	75.20	75.40	1	237	0.42%
2019/06/26	0	0.00	3	74.77	75.00	-3	239	-1.26%
2019/06/25	1	75.00	1	75.20	75.00	0	244	0.00%
2019/06/24	2	75.75	0	0.00	75.70	2	247	0.81%
2019/06/21	1.1	75.51	1	75.40	75.70	0.1	249	0.02%
2019/06/20	2	75.60	0	0.00	75.70	2	253	0.79%
2019/06/19	1	75.60	2	75.40	75.80	-1	253	-0.39%
2019/06/18	1	75.30	0	0.00	75.20	1	253	0.39%
2019/06/17	5	75.58	0	0.00	76.00	5	254	1.97%
2019/06/14	1	76.70	1	76.60	76.30	0	259	0.00%
2019/06/13	3	76.37	1	77.00	77.30	2	258	0.77%
2019/06/12	44	73.61	3	74.30	74.60	41	253	16.19%
2019/06/11	1	72.30	3	72.63	72.80	-2	251	-0.80%
2019/06/10	2	72.85	3	72.13	72.30	-1	251	-0.40%
2019/06/06	4	70.98	7	71.69	71.00	-3	253	-1.18%
2019/06/05	1.1	72.47	1	72.10	72.10	0.1	256	0.04%
2019/06/03	1	72.10	2	72.40	72.60	-1	265	-0.38%
2019/05/30	2	71.75	2	72.30	72.40	0	266	0.00%
2019/05/29	5	70.80	5	71.08	71.30	0	267	0.00%
2019/05/28	1	71.00	0	0.00	70.80	1	271	0.37%
2019/05/27	5	71.06	0	0.00	71.30	5	273	1.83%
2019/05/24	1	72.20	2	72.20	72.10	-1	281	-0.35%
2019/05/23	2	72.40	0	0.00	72.50	2	284	0.70%
2019/05/22	2	74.20	0	0.00	73.00	2	288	0.69%
2019/05/20	1.2	71.33	1	71.50	71.10	0.2	302	0.07%
2019/05/17	2	72.90	2	72.50	72.50	0	307	0.00%
2019/05/16	1	73.70	1	74.50	73.90	0	312	0.00%
2019/05/15	4	74.28	1	74.00	74.20	3	338	0.89%
2019/05/14	8	72.35	10	72.95	73.20	-2	345	-0.58%
2019/05/13	2	75.65	27	75.81	73.70	-25	346	-7.21%
2019/05/10	2	78.90	0	0.00	78.30	2	339	0.59%
2019/05/09	27	79.37	0	0.00	79.30	27	338	7.99%
2019/05/08	4.2	80.65	1	79.00	79.20	3.2	336	0.95%
2019/05/07	1	85.00	0	0.00	84.50	1	324	0.31%
2019/05/06	2	85.60	0	0.00	85.10	2	331	0.60%
2019/05/02	1	86.80	0	0.00	86.80	1	348	0.29%
2019/04/29	1	86.20	1	87.00	86.00	0	366	0.00%
2019/04/26	1	88.10	2	88.10	88.10	-1	375	-0.27%
2019/04/24	0	0.00	1	90.20	89.00	-1	420	-0.24%
2019/04/23	3	89.97	20	89.63	89.60	-17	446	-3.81%
2019/04/22	22	90.40	3	90.33	90.50	19	458	4.15%
2019/04/19	0	0.00	2	89.10	89.30	-2	480	-0.42%
2019/04/18	2	89.50	2	88.90	88.10	0	488	0.00%
2019/04/17	0	0.00	2	88.35	88.80	-2	490	-0.41%
2019/04/16	4	88.28	0	0.00	88.00	4	493	0.81%
2019/04/15	2	88.00	1	88.00	88.00	1	494	0.20%
2019/04/12	1	88.20	1	88.10	88.00	0	498	0.00%
2019/04/11	2	89.10	3	90.03	88.80	-1	500	-0.20%
2019/04/10	3	89.93	1	90.20	89.60	2	497	0.40%
2019/04/08	1	89.90	0	0.00	89.60	1	494	0.20%
2019/04/03	1	89.70	2	89.85	89.80	-1	495	-0.20%
2019/04/02	0	0.00	1	89.30	89.90	-1	497	-0.20%
2019/04/01	1	87.00	1	87.60	87.30	0	493	0.00%
2019/03/29	1	86.50	24	85.38	86.40	-23	493	-4.66%
2019/03/28	2	85.00	1	85.00	85.00	1	498	0.20%
2019/03/27	2	87.05	2	86.20	86.50	0	499	0.00%
2019/03/26	3	87.10	6	87.57	87.60	-3	502	-0.60%
2019/03/25	6	87.53	4	87.25	87.00	2	509	0.39%
2019/03/22	0	0.00	4	89.98	89.60	-4	521	-0.77%
2019/03/21	2	89.55	3	90.13	90.30	-1	538	-0.19%
2019/03/20	0	0.00	4	88.95	89.10	-4	591	-0.68%
2019/03/19	7	88.91	9	88.77	88.50	-2	617	-0.32%
2019/03/18	8	89.50	6	89.50	89.20	2	613	0.33%
2019/03/15	4	90.10	1	90.30	90.40	3	618	0.48%
2019/03/14	0.2	90.00	3	90.47	90.00	-2.8	620	-0.45%
2019/03/13	2	90.60	7	90.41	90.20	-5	626	-0.80%
2019/03/12	8	90.96	4	91.25	90.70	4	631	0.63%
2019/03/11	3	91.33	8	91.16	91.60	-5	649	-0.77%
2019/03/08	11	90.15	6	89.65	89.60	5	667	0.75%
2019/03/07	1	94.10	4	92.93	91.70	-3	694	-0.43%
2019/03/06	0	0.00	2	94.30	94.10	-2	699	-0.29%
2019/03/05	5	94.22	5	93.94	93.90	0	703	0.00%
2019/03/04	5	94.88	4	95.10	94.70	1	705	0.14%
2019/02/27	5	94.58	5	95.46	96.00	0	705	0.00%
2019/02/26	7	97.06	8	96.65	96.60	-1	704	-0.14%
2019/02/25	9.5	97.29	12	96.96	97.50	-2.5	703	-0.36%
2019/02/22	3	95.17	6	95.57	95.40	-3	695	-0.43%
2019/02/21	8	95.06	13	95.26	95.40	-5	696	-0.72%
2019/02/20	13	95.39	1	95.80	94.60	12	698	1.72%
2019/02/19	9	96.61	11	97.15	95.80	-2	696	-0.29%
2019/02/18	4	94.90	10	95.12	94.70	-6	693	-0.87%
2019/02/15	20	94.08	8	93.84	93.40	12	688	1.74%
2019/02/14	11	94.18	24	94.98	95.20	-13	685	-1.90%
2019/02/13	12	90.47	4	90.78	91.60	8	674	1.19%
2019/02/12	5	89.70	4	90.33	90.00	1	667	0.15%
2019/02/11	2	89.95	5	89.50	89.40	-3	661	-0.45%
2019/01/30	6	89.58	5	89.66	89.40	1	662	0.15%
2019/01/29	13	89.88	6	90.22	89.60	7	663	1.05%
2019/01/28	10	91.67	1	91.20	90.60	9	672	1.34%
2019/01/25	6	93.18	10.1	93.48	92.70	-4.1	667	-0.62%
2019/01/24	12	92.63	17	92.89	92.60	-5	662	-0.75%
2019/01/23	4	89.95	3.4	90.92	91.70	0.6	654	0.09%
2019/01/22	6	91.15	4.5	90.84	90.20	1.5	652	0.23%
2019/01/21	8	89.91	3	90.37	91.30	5	648	0.77%
2019/01/18	9	90.17	3	90.43	90.10	6	641	0.94%
2019/01/17	21	92.70	16	92.88	91.20	5	636	0.78%
2019/01/16	26	92.43	20	92.89	93.10	6	622	0.96%
2019/01/15	11	90.21	29	90.47	90.00	-18	600	-3.00%
2019/01/14	2	88.20	9	89.04	87.90	-7	580	-1.21%
2019/01/11	21	88.36	28	89.26	87.20	-7	572	-1.22%
2019/01/10	4	85.20	8	85.21	86.00	-4	547	-0.73%
2019/01/09	0	0.00	3	83.83	83.20	-3	540	-0.56%
2019/01/08	1	83.10	1	83.80	83.00	0	540	0.00%
2019/01/07	0	0.00	2	83.00	82.70	-2	539	-0.37%
2019/01/04	4	78.88	3	79.50	80.00	1	544	0.18%
2019/01/03	1	81.70	1	80.90	80.80	0	553	0.00%
2018/12/28	1	82.00	0	0.00	82.10	1	556	0.18%
2018/12/27	3	82.90	1	82.60	82.00	2	564	0.35%
2018/12/26	1	82.90	0	0.00	81.10	1	566	0.18%
2018/12/25	1	81.80	0	0.00	82.30	1	567	0.18%
2018/12/24	7	84.93	0	0.00	84.70	7	567	1.23%
2018/12/22	12	86.48	8	86.31	86.00	4	567	0.70%
2018/12/21	10	85.39	6	86.18	86.50	4	566	0.71%
2018/12/20	14	82.99	5	83.28	83.10	9	558	1.61%
2018/12/19	7	84.57	12	84.73	84.50	-5	555	-0.90%
2018/12/18	8	87.09	8	86.70	86.50	0	552	0.00%
2018/12/17	8	89.44	8	89.49	88.20	0	546	0.00%
2018/12/14	18	88.63	12	88.92	87.50	6	531	1.13%
2018/12/13	58	88.21	69	87.91	88.00	-11	512	-2.15%
2018/12/12	27	84.14	29	83.79	84.90	-2	459	-0.44%
2018/12/11	8	79.06	9	79.71	80.00	-1	434	-0.23%
2018/12/10	9	78.51	2	79.75	78.20	7	434	1.61%
2018/12/07	6	80.15	10	80.90	81.90	-4	428	-0.93%
2018/12/06	5	80.04	19	80.38	79.10	-14	429	-3.26%
2018/12/05	6	81.32	31	81.63	81.60	-25	430	-5.81%
2018/12/04	18	82.16	16	82.53	82.80	2	443	0.45%
2018/12/03	24	77.55	10	77.60	79.00	14	437	3.20%
2018/11/30	8	76.38	7	76.67	73.10	1	423	0.24%
2018/11/29	14	75.21	12	75.94	75.10	2	398	0.50%
2018/11/28	5	74.10	1	74.50	74.50	4	393	1.02%
2018/11/27	8	73.44	3	72.97	73.30	5	393	1.27%
2018/11/26	4	71.75	2	71.40	71.10	2	394	0.51%
2018/11/23	5	71.26	3	70.80	70.60	2	397	0.50%
2018/11/22	1	72.60	1	72.00	72.00	0	395	0.00%
2018/11/21	1	72.20	8	72.48	72.50	-7	394	-1.77%
2018/11/20	4	72.80	3	73.30	72.40	1	408	0.25%
2018/11/19	7	73.29	6	73.70	72.90	1	418	0.24%
2018/11/16	0	0.00	5	71.14	71.50	-5	422	-1.18%
2018/11/15	10	72.12	9	71.67	71.30	1	428	0.23%
2018/11/14	6	73.60	7	73.47	73.30	-1	425	-0.23%
2018/11/13	3	73.17	2	73.50	73.30	1	428	0.23%
2018/11/12	22	74.42	8	74.33	74.00	14	433	3.23%
2018/11/09	9	80.29	5	80.86	80.30	4	427	0.93%
2018/11/08	1	83.20	0	0.00	82.40	1	433	0.23%
2018/11/07	0	0.00	2	80.80	82.70	-2	442	-0.45%
2018/11/06	11	82.27	9	81.54	80.30	2	454	0.44%
2018/11/05	6	84.35	3	84.63	83.00	3	483	0.62%
2018/11/02	1	79.50	9	79.74	80.10	-8	514	-1.56%
2018/11/01	7	80.14	5	79.82	79.50	2	512	0.39%
2018/10/31	7	77.70	4	78.43	79.00	3	509	0.59%
2018/10/30	3	75.33	0	0.00	75.50	3	505	0.59%
2018/10/29	3	73.57	1	73.40	73.50	2	504	0.40%
2018/10/26	1	72.70	2	73.50	72.80	-1	505	-0.20%
2018/10/25	2	73.25	2	73.70	73.10	0	511	0.00%
2018/10/24	1	77.20	1	76.30	76.70	0	507	0.00%
2018/10/23	3	77.67	5	77.58	77.20	-2	502	-0.40%
2018/10/22	6	79.17	6	78.78	79.00	0	499	0.00%
2018/10/19	4	79.88	3	79.70	80.10	1	493	0.20%
2018/10/18	2.1	83.60	5	83.56	83.50	-2.9	488	-0.60%
2018/10/17	2	83.35	2	83.55	83.20	0	488	0.00%
2018/10/16	5	82.58	2	82.55	82.40	3	486	0.62%
2018/10/15	1	81.90	1	81.90	81.30	0	492	0.00%
2018/10/12	8	79.68	4	78.95	80.00	4	490	0.82%
2018/10/11	5	77.44	7	77.30	78.20	-2	484	-0.41%
2018/10/09	3	85.70	1	85.70	85.10	2	470	0.42%
2018/10/08	2	87.55	18	88.29	87.50	-16	466	-3.43%
2018/10/05	8	88.99	1	88.10	87.90	7	464	1.51%
2018/10/04	3	93.03	6	93.18	92.90	-3	453	-0.66%
2018/10/03	8	94.30	11	94.10	94.00	-3	449	-0.67%
2018/10/02	3	95.40	2	95.50	94.80	1	446	0.22%
2018/10/01	2	95.15	10	95.16	95.40	-8	442	-1.81%
2018/09/28	6	94.20	14	94.36	94.60	-8	445	-1.79%
2018/09/27	1	93.80	2	94.60	93.80	-1	444	-0.22%
2018/09/26	11	94.75	0	0.00	94.70	11	448	2.46%
2018/09/25	3	94.23	11	94.11	94.50	-8	446	-1.79%
2018/09/21	15	95.17	1	95.10	94.70	14	441	3.17%
2018/09/20	16	96.14	0	0.00	95.20	16	439	3.64%
2018/09/19	2	96.75	0	0.00	96.60	2	440	0.45%
2018/09/18	6	96.92	11	96.50	96.50	-5	441	-1.13%
2018/09/17	9.1	98.00	10	98.15	98.00	-0.9	440	-0.20%
2018/09/14	9	97.59	8	97.48	98.20	1	438	0.23%
2018/09/13	7	95.70	6	95.67	95.70	1	433	0.23%
2018/09/12	9	95.88	7	96.50	94.90	2	433	0.46%
2018/09/11	9	95.60	10	95.54	96.50	-1	427	-0.23%
2018/09/10	8	94.68	3	94.60	93.00	5	419	1.19%
2018/09/07	8.1	100.65	15	99.78	100.00	-6.9	400	-1.72%
2018/09/06	13	104.81	13	104.23	103.50	0	385	0.00%
2018/09/05	4	105.75	0	0.00	105.50	4	378	1.06%
2018/09/04	3	106.33	3	106.67	106.00	0	370	0.00%
2018/09/03	3.1	107.50	10	107.50	107.00	-6.9	370	-1.87%
2018/08/31	3	108.00	10	108.00	108.50	-7	370	-1.89%
2018/08/30	25	109.62	3	110.67	108.50	22	378	5.81%
2018/08/29	10	111.40	11	112.00	111.00	-1	373	-0.27%
2018/08/28	11	111.68	15	112.17	111.50	-4	372	-1.07%
2018/08/27	27	110.39	13	110.81	111.50	14	371	3.77%
2018/08/24	22	119.50	2	120.00	120.00	20	359	5.57%
2018/08/23	3	120.67	3	121.17	120.50	0	349	0.00%
2018/08/22	11	123.36	3	123.00	122.50	8	340	2.35%
2018/08/21	0	0.00	3	121.00	121.00	-3	331	-0.91%
2018/08/20	8	119.81	0	0.00	119.50	8	326	2.45%
2018/08/17	14	119.82	2	120.50	119.00	12	321	3.73%
2018/08/16	13	118.62	4	119.75	119.00	9	313	2.87%
2018/08/15	9	117.39	6	117.17	117.00	3	304	0.99%
2018/08/14	22	117.32	2	117.00	117.00	20	297	6.73%
2018/08/13	22	120.93	7	120.29	120.00	15	287	5.22%
2018/08/10	22.2	127.94	9	130.39	125.50	13.2	273	4.81%
2018/08/09	0	0.00	1	136.50	136.00	-1	239	-0.42%
2018/08/08	0	0.00	15	136.50	136.50	-15	197	-7.59%
2018/08/07	2	136.50	1	136.00	136.50	1	197	0.51%
2018/08/03	0	0.00	2	137.50	137.00	-2	197	-1.01%
2018/08/02	2	137.00	7	136.14	136.50	-5	197	-2.53%
2018/08/01	9	136.22	4	136.00	139.00	5	199	2.51%
2018/07/31	0	0.00	1	134.50	134.00	-1	192	-0.52%
2018/07/30	2	133.50	1	134.50	133.50	1	190	0.52%
2018/07/27	2	134.00	1	134.00	134.00	1	190	0.52%
2018/07/26	8	134.38	0	0.00	134.00	8	188	4.25%
2018/07/20	1	133.00	0	0.00	133.00	1	199	0.50%
2018/07/18	7	135.71	0	0.00	134.50	7	195	3.58%
2018/07/11	1	134.00	0	0.00	133.00	1	218	0.46%
2018/07/06	11	130.00	14	130.00	130.00	-3	240	-1.25%
2018/07/04	9	133.67	1	135.00	132.50	8	240	3.33%
2018/07/03	2	137.50	2	137.00	136.00	0	241	0.00%
2018/07/02	1	139.00	0	0.00	139.00	1	248	0.40%
2018/06/27	3	139.00	0	0.00	138.50	3	257	1.17%
2018/06/26	8	140.38	0	0.00	140.00	8	256	3.12%
2018/06/25	1	142.00	0	0.00	141.50	1	260	0.38%
2018/06/21	0	0.00	1	143.00	142.50	-1	263	-0.38%
2018/06/20	1	142.00	0	0.00	142.00	1	265	0.38%
2018/06/15	2	142.75	0	143.00	143.00	2	268	0.74%
2018/06/14	0	0.00	1	143.00	142.00	-1	268	-0.37%
2018/06/13	2	144.00	1	143.50	143.50	1	269	0.37%
2018/06/12	0	0.00	3	144.50	144.00	-3	273	-1.10%
2018/06/11	3.1	143.34	7	143.79	143.50	-3.9	277	-1.41%
2018/06/08	4	146.63	4	147.88	146.00	0	276	0.00%
2018/06/07	9	147.11	24	147.33	148.50	-15	275	-5.45%
2018/06/06	2	144.25	0	0.00	144.00	2	264	0.76%
2018/06/04	1	144.00	23	144.61	144.50	-22	268	-8.19%
2018/06/01	2	145.00	1	144.00	143.50	1	270	0.37%
2018/05/31	3	144.83	6	144.42	144.50	-3	270	-1.11%
2018/05/30	1	142.50	0	0.00	143.00	1	273	0.37%
2018/05/29	0	0.00	0.1	144.00	142.50	-0.1	273	-0.03%
2018/05/28	1	142.50	2	143.00	143.00	-1	275	-0.36%
2018/05/24	0	0.00	0.1	144.50	142.50	-0.1	282	-0.04%
2018/05/23	1	143.00	14	142.32	142.00	-13	286	-4.54%
2018/05/22	0	0.00	3	143.33	143.00	-3	301	-1.00%
2018/05/21	1	141.50	4	142.01	142.00	-3	311	-0.97%
2018/05/18	1	141.00	0	0.00	141.00	1	311	0.32%
2018/05/17	1	140.00	0	0.00	141.00	1	319	0.31%
2018/05/16	0	0.00	3	140.50	139.50	-3	322	-0.93%
2018/05/15	3	140.50	1	140.50	141.00	2	329	0.61%
2018/05/14	9.1	140.98	2	140.75	141.00	7.1	341	2.09%
2018/05/11	10	141.30	1	141.00	141.00	9	343	2.62%
2018/05/10	9	141.83	7	143.29	141.00	2	341	0.59%
2018/05/09	9	145.28	10	146.65	143.00	-1	337	-0.30%
2018/05/08	4	142.88	8	143.38	143.50	-4	333	-1.20%
2018/05/07	4	142.00	1	142.50	142.50	3	336	0.89%
2018/05/04	1	140.00	0	0.00	140.00	1	333	0.30%
2018/05/03	0	0.00	1	139.50	139.50	-1	336	-0.30%
2018/05/02	1	140.00	2.1	140.05	139.50	-1.1	338	-0.32%
2018/04/30	11	139.91	0	0.00	139.50	11	338	3.25%
2018/04/27	3	140.33	4	141.50	141.50	-1	335	-0.30%
2018/04/26	8	141.88	0	0.00	140.50	8	333	2.40%
2018/04/25	5	144.20	2	143.75	144.00	3	330	0.91%
2018/04/24	9	145.50	8	147.06	145.00	1	332	0.30%
2018/04/23	1	149.50	4	149.13	149.00	-3	327	-0.91%
2018/04/20	3	149.67	2	149.50	148.50	1	329	0.30%
2018/04/19	7	149.86	4	149.63	148.50	3	328	0.91%
2018/04/18	4	151.00	9	152.33	150.50	-5	324	-1.54%
2018/04/17	15	152.73	5	152.80	150.00	10	319	3.13%
2018/04/16	4	152.75	22	153.39	155.00	-18	310	-5.80%
2018/04/13	2	149.75	7	149.71	150.00	-5	308	-1.62%
2018/04/12	1	149.00	3	148.00	149.00	-2	308	-0.65%
2018/04/11	2	146.50	5	147.60	146.00	-3	307	-0.98%
2018/04/10	2	146.75	5	149.00	146.00	-3	311	-0.96%
2018/04/09	3	149.50	2	149.75	149.00	1	314	0.32%
2018/04/03	7	149.07	5	148.70	148.50	2	312	0.64%
2018/04/02	5	145.10	19	146.39	148.00	-14	306	-4.57%
2018/03/31	3	143.50	3	143.83	143.00	0	299	0.00%
2018/03/30	4	142.88	1	142.50	142.50	3	299	1.01%
2018/03/29	1	141.50	9	142.94	143.50	-8	299	-2.67%
2018/03/28	6	141.50	0	0.00	141.50	6	304	1.97%
2018/03/27	2	144.00	2	144.25	144.00	0	301	0.00%
2018/03/26	2	141.25	8	143.00	143.50	-6	301	-1.99%
2018/03/23	8.1	141.27	3	141.00	141.00	5.1	302	1.69%
2018/03/22	11	143.55	5	144.00	144.00	6	300	1.99%
2018/03/21	2	144.25	0	0.00	144.00	2	308	0.65%
2018/03/20	1	144.00	1	144.00	144.50	0	307	0.00%
2018/03/19	3	143.50	3	144.33	144.50	0	308	0.00%
2018/03/16	12	144.21	1	143.50	143.00	11	309	3.55%
2018/03/15	14	146.25	14	145.89	147.00	0	308	0.00%
2018/03/14	8	143.50	2	143.25	143.00	6	309	1.94%
2018/03/13	17.1	144.27	1	144.00	144.00	16.1	315	5.11%
2018/03/12	0	0.00	2	145.25	145.00	-2	317	-0.63%
2018/03/09	0	0.00	1	144.50	145.00	-1	323	-0.31%
2018/03/08	0	0.00	3	144.50	144.50	-3	326	-0.92%
2018/03/07	1	143.50	12	143.54	143.00	-11	325	-3.38%
2018/03/06	4	144.13	2.1	144.53	144.50	1.9	328	0.59%
2018/03/05	4	143.50	3	145.33	142.50	1	327	0.31%
2018/03/02	4	142.75	4	143.25	143.00	0	322	0.00%
2018/03/01	4	142.88	15	142.63	143.50	-11	323	-3.40%
2018/02/27	3	143.17	11	143.45	143.50	-8	322	-2.48%
2018/02/26	3	142.00	16	142.91	142.50	-13	323	-4.02%
2018/02/23	7	141.71	17	141.91	141.50	-10	325	-3.07%
2018/02/22	30	141.92	3	142.67	140.50	27	331	8.16%
2018/02/21	6	142.42	13	141.77	143.00	-7	324	-2.16%
2018/02/12	0.1	140.00	1	139.00	139.00	-0.9	315	-0.30%
2018/02/09	15	134.93	14	135.36	138.00	1	320	0.31%
2018/02/08	3	143.00	6	143.17	142.50	-3	319	-0.94%
2018/02/07	8	144.38	1	144.00	144.00	7	322	2.17%
2018/02/06	23	143.35	12	144.29	141.00	11	329	3.34%
2018/02/05	9	147.33	8	149.13	149.00	1	322	0.31%
2018/02/02	11	151.00	2	151.00	151.00	9	321	2.80%
2018/02/01	10	151.65	0	0.00	152.00	10	326	3.07%
2018/01/31	2	151.50	4	152.50	152.00	-2	331	-0.60%
2018/01/30	19	152.74	0	0.00	152.00	19	332	5.71%
2018/01/29	2	155.75	11	155.50	155.00	-9	330	-2.72%
2018/01/26	0	0.00	3	155.33	156.00	-3	334	-0.90%
2018/01/25	25	155.56	0	0.00	153.50	25	336	7.43%
2018/01/24	8	155.63	2	156.25	156.50	6	338	1.77%
2018/01/23	5	156.10	1	157.50	156.50	4	340	1.17%
2018/01/22	21	156.45	20	155.70	157.00	1	343	0.29%
2018/01/19	12	156.04	1	156.00	156.00	11	349	3.15%
2018/01/18	1	157.50	15	158.20	157.00	-14	353	-3.96%
2018/01/17	6	157.17	1	157.50	157.00	5	359	1.39%
2018/01/16	5	157.60	11	157.68	158.50	-6	364	-1.65%
2018/01/15	0	0.00	4	157.75	157.50	-4	364	-1.10%
2018/01/12	3	155.50	0	0.00	155.50	3	367	0.82%
2018/01/11	3	156.50	5	157.20	156.50	-2	371	-0.54%
2018/01/10	2	156.25	1	157.00	157.00	1	378	0.26%
2018/01/09	6	156.92	13	156.81	157.00	-7	382	-1.83%
2018/01/08	2	154.75	5	154.90	154.50	-3	374	-0.80%
2018/01/05	3	152.50	20	153.15	153.50	-17	380	-4.46%
2018/01/04	10	152.75	26	153.15	152.50	-16	396	-4.03%
2018/01/03	5	156.00	8	156.06	155.00	-3	400	-0.75%
2018/01/02	2	152.75	6.1	153.76	154.00	-4.1	402	-1.01%