聯茂 (6213)-新光-台中券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
105.0
漲跌
▲1.0
漲幅
+0.96%
成交量
3,437張
產業
上市電子零組件類股
766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

聯茂 (6213)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
2024/05/14	18	104.42	22.5	104.60	105.00	-4.5	10,563	-0.04%
2024/05/13	8.6	106.01	13.1	105.83	104.00	-4.5	10,807	-0.04%
2024/05/10	18.5	108.63	10.6	108.87	109.00	7.9	10,763	0.07%
2024/05/09	24.6	105.69	30.3	105.78	106.50	-5.7	10,623	-0.05%
2024/05/08	13.4	101.53	8	101.63	103.00	5.4	10,448	0.05%
2024/05/07	46.7	102.51	31	101.89	103.50	15.7	10,350	0.15%
2024/05/06	10.4	107.13	8.3	107.44	106.00	2.1	9,979	0.02%
2024/05/03	11.5	109.57	23	108.04	107.00	-11.5	9,902	-0.12%
2024/05/02	12	107.96	9	108.06	107.50	3	9,780	0.03%
2024/04/30	17.5	110.80	9	110.89	109.50	8.5	9,739	0.09%
2024/04/29	10.1	110.49	12.6	110.92	109.50	-2.5	9,674	-0.03%
2024/04/26	41	114.17	30.6	111.92	110.00	10.4	9,670	0.11%
2024/04/25	43	112.43	43.3	112.94	111.50	-0.3	9,490	0.00%
2024/04/24	44	111.77	50.3	111.33	111.00	-6.3	9,347	-0.07%
2024/04/23	28.1	109.01	18.2	108.86	109.00	9.9	9,238	0.11%
2024/04/22	40.1	109.65	33.4	110.02	107.00	6.7	9,079	0.07%
2024/04/19	35.1	109.39	32	109.78	110.00	3.1	8,913	0.03%
2024/04/18	29.1	112.93	22	112.07	111.50	7.1	8,768	0.08%
2024/04/17	43.1	110.79	37.1	111.31	111.00	6.1	8,658	0.07%
2024/04/16	39.3	107.26	38.1	107.19	107.50	1.1	8,395	0.01%
2024/04/15	31.3	117.31	11.1	116.70	116.00	20.2	8,153	0.25%
2024/04/12	55.3	119.28	60.2	120.41	121.50	-4.9	8,020	-0.06%
2024/04/11	86.4	120.78	67.5	118.93	118.50	19	7,824	0.24%
2024/04/10	115.5	123.69	134.2	124.15	124.00	-18.7	7,812	-0.24%	大買/大賣/
2024/04/09	133.3	116.17	130	115.77	117.50	3.3	7,233	0.05%	大買/大賣/
2024/04/08	103.6	112.40	84.6	112.25	111.50	19	6,703	0.28%	大買/
2024/04/03	216.8	119.34	224.9	120.04	116.50	-8.2	6,408	-0.13%	大買/大賣/
2024/04/02	199.3	114.19	212.5	114.79	117.50	-13.2	5,728	-0.23%	大買/大賣/
2024/04/01	113.4	105.26	116	106.24	107.00	-2.7	5,015	-0.05%	大買/大賣/
2024/03/29	23.1	95.29	67.3	96.53	98.30	-44.2	4,421	-1.00%
2024/03/28	13.5	88.68	22.8	88.66	89.40	-9.3	3,870	-0.24%
2024/03/27	2	84.60	0	0.00	84.60	2	3,696	0.05%
2024/03/26	14.2	84.38	4.4	85.50	85.70	9.8	3,698	0.26%
2024/03/25	8.6	85.50	1	86.29	84.80	7.5	3,635	0.21%
2024/03/22	3.2	85.16	9	85.13	85.70	-5.8	3,622	-0.16%
2024/03/21	2	84.00	7	84.44	84.80	-5	3,620	-0.14%
2024/03/20	3	83.70	3	84.03	83.00	0	3,635	0.00%
2024/03/19	0.5	83.87	0	0.00	83.50	0.5	3,659	0.01%
2024/03/18	3.2	83.06	1.1	83.63	83.70	2.1	3,672	0.06%
2024/03/15	0	0.00	1.3	81.82	81.50	-1.3	3,674	-0.04%
2024/03/14	2	81.35	1	82.00	81.90	1	3,715	0.03%
2024/03/13	5.4	82.43	0	0.00	81.50	5.4	3,729	0.15%
2024/03/12	10.2	84.08	5	84.22	83.40	5.2	3,729	0.14%
2024/03/11	3.3	85.41	1	84.90	84.50	2.3	3,817	0.06%
2024/03/08	6.3	86.95	19.1	86.28	85.50	-12.9	3,807	-0.34%
2024/03/07	19.8	91.79	13.1	91.18	88.70	6.8	3,762	0.18%
2024/03/06	4	91.01	1.1	91.11	91.10	3	3,732	0.08%
2024/03/05	2.1	92.33	11	91.56	91.10	-8.9	3,734	-0.24%
2024/03/04	3.2	91.14	11	90.95	90.80	-7.9	3,730	-0.21%
2024/03/01	16	91.16	12.3	90.78	90.60	3.7	3,747	0.10%
2024/02/29	4	88.58	10.1	88.18	89.20	-6	3,722	-0.16%
2024/02/27	8.1	87.04	4.1	88.62	86.00	4	3,707	0.11%
2024/02/26	2.2	88.69	3	88.64	89.00	-0.9	3,689	-0.02%
2024/02/23	10	89.55	7.1	89.93	88.90	2.9	3,728	0.08%
2024/02/22	8.3	91.49	7	90.56	89.70	1.3	3,735	0.03%
2024/02/21	5	91.14	5	91.44	90.30	0	3,783	0.00%
2024/02/20	8	91.36	4.1	91.06	91.10	3.9	3,790	0.10%
2024/02/19	67.9	96.43	60.4	96.36	92.80	7.4	3,790	0.20%
2024/02/16	14	92.44	36.2	93.50	94.80	-22.1	3,690	-0.60%
2024/02/15	31	90.31	18.2	89.82	91.00	12.9	3,687	0.35%
2024/02/05	53.1	90.41	40.2	90.10	89.60	12.9	3,690	0.35%
2024/02/02	6	86.63	6.2	85.80	86.70	-0.1	3,620	0.00%
2024/01/31	2	82.95	0	0.00	82.90	2	3,650	0.05%
2024/01/30	2.1	84.04	2.1	84.66	84.60	0	3,686	0.00%
2024/01/29	2	83.90	2	83.20	83.90	0	3,739	0.00%
2024/01/26	0	83.10	0	0.00	82.80	0	3,812	0.00%
2024/01/25	1	85.00	1	84.00	84.00	0	3,996	0.00%
2024/01/24	0	84.70	0.1	85.00	85.60	0	4,154	0.00%
2024/01/23	3	85.47	3.1	85.73	85.20	-0.1	4,251	0.00%
2024/01/22	14.1	85.59	18.2	85.87	86.20	-4.1	4,309	-0.10%
2024/01/19	2	82.10	5	82.22	82.60	-3	4,304	-0.07%
2024/01/18	8.1	81.05	3	80.77	80.20	5.1	4,347	0.12%
2024/01/17	5.2	82.72	2	82.35	80.50	3.2	4,411	0.07%
2024/01/16	4	85.53	3	85.00	84.60	1	4,438	0.02%
2024/01/15	2	86.60	18	86.24	86.40	-16	4,498	-0.35%
2024/01/12	10	87.55	26.1	87.16	85.80	-16.1	4,632	-0.35%
2024/01/11	16	85.44	3	85.23	85.50	13	4,688	0.28%
2024/01/10	6	85.18	4	85.15	84.60	2	4,903	0.04%
2024/01/09	4	86.28	10	86.62	86.70	-6	4,995	-0.12%
2024/01/08	2	86.54	4.1	86.98	87.10	-2	5,025	-0.04%
2024/01/05	54	86.57	50	87.05	87.00	4	5,090	0.08%
2024/01/04	46	88.50	59.1	86.92	85.60	-13.1	5,041	-0.26%
2024/01/03	5	85.58	1	85.50	85.20	4	4,974	0.08%
2024/01/02	17.1	85.05	7.1	85.55	84.60	10	5,032	0.20%
2023/12/29	6	84.45	9	85.13	84.80	-3	5,105	-0.06%
2023/12/28	1	84.00	4.1	83.80	83.70	-3.1	5,144	-0.06%
2023/12/27	11	83.84	4	83.85	84.00	7	5,356	0.13%
2023/12/26	2	82.70	0	0.00	82.60	2	5,566	0.04%
2023/12/25	3	82.73	4	83.23	82.90	-1	5,698	-0.02%
2023/12/22	6	82.70	2	83.05	82.40	4	5,777	0.07%
2023/12/21	2.3	82.74	2	82.65	82.80	0.3	5,963	0.00%
2023/12/20	2	82.70	4	82.95	82.70	-2	6,066	-0.03%
2023/12/19	4	82.00	3	81.83	81.80	1	6,291	0.02%
2023/12/18	5	83.20	4	82.65	82.30	1	6,344	0.02%
2023/12/15	5	83.42	3	83.13	84.50	2	6,388	0.03%
2023/12/14	2	83.80	3	82.97	84.30	-1	6,420	-0.02%
2023/12/13	2	81.50	1	82.30	81.60	1	6,384	0.02%
2023/12/12	3.1	82.93	3	83.20	82.20	0.1	6,416	0.00%
2023/12/11	6	83.70	7	84.04	83.50	-1	6,444	-0.02%
2023/12/08	2	82.75	2	83.20	82.80	0	6,443	0.00%
2023/12/07	13.1	81.95	14	81.64	81.20	-0.9	6,451	-0.01%
2023/12/06	18.1	84.16	2	83.65	82.00	16.1	6,465	0.25%
2023/12/05	2	86.30	1	87.10	86.60	1	6,450	0.02%
2023/12/04	1	86.70	1	87.00	87.10	0	6,510	0.00%
2023/12/01	10.1	86.95	7.1	86.97	87.00	3	6,698	0.04%
2023/11/30	5	89.14	6.1	89.07	88.70	-1.1	7,014	-0.01%
2023/11/29	7	88.69	3	89.40	88.20	4	7,394	0.05%
2023/11/28	8	88.02	4.1	87.50	88.90	3.9	7,714	0.05%
2023/11/27	4	86.20	11	86.62	85.50	-7	8,433	-0.08%
2023/11/24	6	87.33	17.1	87.23	87.20	-11.1	9,029	-0.12%
2023/11/22	4	89.45	7.8	89.60	89.90	-3.8	9,316	-0.04%
2023/11/21	11	89.71	12.5	89.94	90.60	-1.5	9,307	-0.02%
2023/11/20	10.2	89.93	15.1	90.13	90.80	-4.9	9,322	-0.05%
2023/11/17	3	89.20	9.2	88.97	89.70	-6.2	9,256	-0.07%
2023/11/16	16.2	88.58	16	88.60	88.50	0.2	9,366	0.00%
2023/11/15	21.1	88.42	30.3	88.83	89.80	-9.2	9,390	-0.10%
2023/11/14	27.1	86.56	42.2	86.88	86.80	-15	9,363	-0.16%
2023/11/13	33.3	87.62	27	87.79	87.30	6.3	9,343	0.07%
2023/11/10	45.1	87.28	31.1	87.04	87.20	14	9,237	0.15%
2023/11/09	18.1	83.31	20	83.77	83.50	-1.9	9,025	-0.02%
2023/11/08	20	84.01	20	83.22	83.10	0	8,966	0.00%
2023/11/07	6	83.77	4.2	83.57	84.00	1.8	8,941	0.02%
2023/11/06	4	82.70	13	82.58	83.10	-9	8,904	-0.10%
2023/11/03	13	81.14	19.1	81.55	80.80	-6.1	8,842	-0.07%
2023/11/02	28.1	82.16	33.1	81.97	81.10	-5	8,803	-0.06%
2023/11/01	42.3	80.12	55	79.81	80.20	-12.7	8,687	-0.15%
2023/10/31	30.1	76.86	19.2	76.93	75.90	10.9	8,540	0.13%
2023/10/30	27	79.62	4	79.18	79.20	23	8,509	0.27%
2023/10/27	18	80.87	20	81.49	80.10	-2	8,493	-0.02%
2023/10/26	46.1	81.29	35	80.76	80.40	11.1	8,546	0.13%
2023/10/25	20.1	83.42	28.1	83.49	83.00	-7.9	8,644	-0.09%
2023/10/24	14	81.73	23	81.61	83.00	-9	8,934	-0.10%
2023/10/23	9.9	79.55	8	78.85	78.60	1.9	9,231	0.02%
2023/10/20	36.1	78.77	30	78.38	80.00	6.1	9,253	0.07%
2023/10/19	29.1	77.98	15.5	77.57	76.90	13.6	9,169	0.15%
2023/10/18	46.2	79.50	39.1	79.24	79.00	7.2	9,114	0.08%
2023/10/17	15.1	87.11	10	86.77	86.30	5.1	9,011	0.06%
2023/10/16	9.1	89.67	8	89.59	89.30	1.1	8,989	0.01%
2023/10/13	14.1	92.19	18.1	91.59	90.60	-4	9,086	-0.04%
2023/10/12	11.1	94.76	11	95.07	94.50	0.1	9,057	0.00%
2023/10/11	33.1	97.25	32.3	96.59	94.40	0.8	9,041	0.01%
2023/10/06	26	95.81	35.1	95.98	95.10	-9.1	8,904	-0.10%
2023/10/05	17	95.06	22.6	95.47	94.80	-5.6	8,794	-0.06%
2023/10/04	11	93.63	10	93.69	93.90	1	8,686	0.01%
2023/10/03	24.1	95.90	36.1	95.76	94.40	-12	8,606	-0.14%
2023/10/02	50.3	93.86	43.3	93.91	94.20	7	8,398	0.08%
2023/09/28	26.1	90.77	27.5	91.11	91.20	-1.4	8,187	-0.02%
2023/09/27	2	88.00	4.1	88.91	89.50	-2.1	8,052	-0.03%
2023/09/26	41.1	89.25	37.1	89.27	87.60	4	7,972	0.05%
2023/09/25	18.1	88.26	19.2	88.69	89.10	-1.1	7,783	-0.01%
2023/09/22	55.4	85.44	59.5	85.27	86.10	-4.2	7,668	-0.05%
2023/09/21	5.3	81.59	4.5	81.52	81.10	0.8	7,431	0.01%
2023/09/20	2	82.30	2	82.10	81.40	0	7,360	0.00%
2023/09/19	2.5	85.47	0	0.00	82.50	2.5	7,303	0.03%
2023/09/18	1.2	86.30	5	86.16	85.60	-3.8	7,240	-0.05%
2023/09/15	7	87.42	7.1	87.53	87.40	0	7,212	0.00%
2023/09/14	13	86.50	6	86.93	86.80	7	7,154	0.10%
2023/09/13	5.3	86.00	12	85.85	85.30	-6.7	7,103	-0.09%
2023/09/12	2.1	87.30	2	87.25	87.40	0.1	7,055	0.00%
2023/09/11	11.4	88.37	17	88.06	87.00	-5.7	7,017	-0.08%
2023/09/08	10.3	90.15	25	89.66	90.60	-14.7	6,977	-0.21%
2023/09/07	25	92.91	75.8	92.06	92.30	-50.8	6,860	-0.74%
2023/09/06	50.5	94.06	45	94.73	94.30	5.5	6,786	0.08%
2023/09/05	167.1	95.71	162.1	95.71	94.90	5	6,575	0.08%	大買/大賣/
2023/09/04	102.9	91.36	127.5	92.46	90.20	-24.6	6,214	-0.40%	大買/大賣/
2023/09/01	59.9	97.79	93	97.36	96.60	-33.1	5,864	-0.56%
2023/08/31	186.7	97.83	112.5	98.15	98.40	74.1	5,502	1.35%	大買/大賣/
2023/08/30	220.3	93.01	160.4	93.19	96.40	59.9	4,725	1.27%	大買/大賣/
2023/08/29	56.2	87.99	58.1	87.99	87.70	-1.9	4,088	-0.05%
2023/08/28	2	83.40	10	83.73	83.00	-8	3,758	-0.21%
2023/08/25	11	82.22	13	82.55	82.70	-2	3,720	-0.05%
2023/08/24	13	83.44	16	83.38	82.90	-3	3,679	-0.08%
2023/08/23	8	81.58	12	81.84	81.30	-4	3,611	-0.11%
2023/08/22	41.1	83.83	34	83.45	81.60	7.1	3,604	0.20%
2023/08/21	16.5	81.64	11	81.69	82.30	5.5	3,464	0.16%
2023/08/18	18	79.74	14	79.93	79.30	4	3,386	0.12%
2023/08/17	6.2	78.87	20.1	78.70	80.00	-13.9	3,273	-0.42%
2023/08/16	10	73.77	1	72.70	73.80	9	3,223	0.28%
2023/08/15	0	0.00	1	73.20	73.40	-1	3,220	-0.03%
2023/08/14	8	72.23	3	72.43	72.50	5	3,215	0.16%
2023/08/10	4	73.95	6	73.83	74.00	-2	3,215	-0.06%
2023/08/09	3	75.94	11	75.55	75.70	-8	3,202	-0.25%
2023/08/08	4	77.10	0.1	76.40	75.70	4	3,200	0.12%
2023/08/07	27	78.30	29	78.48	78.80	-2	3,205	-0.06%
2023/08/04	7	74.76	2	74.70	74.60	5	3,186	0.16%
2023/08/02	8	77.29	10	75.94	75.70	-2	3,155	-0.06%
2023/08/01	13.1	79.40	15.1	78.00	77.70	-2	3,066	-0.06%
2023/07/31	16	80.47	22	79.26	79.20	-6	3,016	-0.20%
2023/07/28	54.3	82.44	51.1	82.78	81.70	3.2	2,893	0.11%
2023/07/27	88.3	86.84	110.1	87.42	83.50	-21.8	2,734	-0.80%	大賣/
2023/07/26	111.2	85.75	61.2	85.00	82.20	50.1	2,363	2.12%	大買/
2023/07/25	15	83.58	16.4	85.43	85.90	-1.4	1,976	-0.07%
2023/07/24	17	78.65	9	78.62	78.10	8	1,902	0.42%
2023/07/21	18	76.27	20	77.38	78.30	-2	1,858	-0.11%
2023/07/20	30	79.29	24.2	78.58	77.80	5.8	1,825	0.32%
2023/07/19	7	79.01	9.3	77.90	78.10	-2.3	1,687	-0.14%
2023/07/18	25.4	77.32	30.1	77.38	78.00	-4.7	1,612	-0.29%
2023/07/17	35.2	74.67	33.5	75.03	75.60	1.7	1,464	0.12%
2023/07/14	5	71.94	3	72.00	72.00	2	1,421	0.14%
2023/07/13	4	71.68	6.1	70.48	70.70	-2.1	1,413	-0.15%
2023/07/12	4	69.00	3	68.14	68.00	1	1,374	0.07%
2023/07/11	6.1	67.42	3	68.73	68.30	3.1	1,379	0.23%
2023/07/10	2	66.35	2	66.60	66.60	0	1,370	0.00%
2023/07/07	7	69.63	4	69.60	69.30	3	1,369	0.22%
2023/07/06	0.1	70.10	0.1	71.00	70.00	0.1	1,370	0.00%
2023/07/05	1	70.10	0	0.00	70.00	1	1,361	0.07%
2023/07/04	1	70.10	1	70.10	70.10	0	1,364	0.00%
2023/07/03	3	70.10	3	70.00	70.00	0	1,370	0.00%
2023/06/29	0	0.00	1	68.40	68.60	-1	1,398	-0.07%
2023/06/28	0	68.60	0	68.70	68.30	0	1,423	0.00%
2023/06/27	16	68.99	20	68.30	68.30	-4	1,443	-0.28%
2023/06/26	0.1	69.90	1	69.60	69.20	-0.9	1,466	-0.06%
2023/06/20	12	70.80	10	70.50	70.50	2	1,490	0.13%
2023/06/19	5	71.10	6	71.02	71.00	-1	1,495	-0.07%
2023/06/16	0	0.00	5	71.80	71.70	-5	1,504	-0.33%
2023/06/15	1	72.20	1	72.20	72.00	0	1,502	0.00%
2023/06/14	0	0.00	6	73.53	73.30	-6	1,494	-0.40%
2023/06/13	12	71.73	6	71.93	71.90	6	1,472	0.41%
2023/06/12	0	0.00	3	71.53	71.70	-3	1,470	-0.20%
2023/06/09	6	71.30	0	0.00	71.00	6	1,472	0.41%
2023/06/08	4	72.50	1	72.40	71.20	3	1,481	0.20%
2023/06/07	62.1	72.41	16	72.62	72.70	46	1,501	3.07%
2023/06/06	0	70.60	0	0.00	70.50	0	1,464	0.00%
2023/06/05	0	0.00	2.1	72.10	71.80	-2.1	1,464	-0.14%
2023/06/02	12	71.70	12	72.10	71.60	0	1,464	0.00%
2023/06/01	0	0.00	3	71.67	71.60	-3	1,486	-0.20%
2023/05/31	2.2	71.99	1.1	72.15	72.10	1.1	1,494	0.07%
2023/05/30	5	72.10	2	72.60	72.70	3	1,487	0.20%
2023/05/29	1	71.70	6	71.00	72.30	-5	1,474	-0.34%
2023/05/26	3	70.43	1	69.80	69.00	2	1,465	0.14%
2023/05/25	1	70.50	0	0.00	70.70	1	1,457	0.07%
2023/05/24	0	0.00	2	72.35	71.10	-2	1,461	-0.14%
2023/05/23	2	71.20	5	71.52	71.80	-3	1,459	-0.21%
2023/05/22	3	71.73	3.1	71.68	70.80	-0.1	1,457	0.00%
2023/05/19	1.2	68.81	2	68.25	68.70	-0.9	1,410	-0.06%
2023/05/18	0.1	68.00	0	0.00	68.20	0.1	1,414	0.01%
2023/05/17	1	67.10	1	67.40	67.40	0	1,432	0.00%
2023/05/16	1	66.20	2	67.10	67.10	-1	1,442	-0.07%
2023/05/15	1	65.60	0	0.00	65.80	1	1,438	0.07%
2023/05/12	1	63.90	0	0.00	64.50	1	1,467	0.07%
2023/05/11	3.3	63.21	1	64.90	63.40	2.3	1,495	0.16%
2023/05/10	2.4	66.31	1	67.00	65.50	1.4	1,464	0.09%
2023/05/09	0	69.80	1	69.70	69.70	-1	1,412	-0.07%
2023/05/08	1	71.00	0	0.00	70.70	1	1,451	0.07%
2023/05/05	1	70.40	0	0.00	70.40	1	1,476	0.07%
2023/05/04	0	0.00	1	69.50	69.40	-1	1,518	-0.07%
2023/05/03	2	69.90	0.1	70.10	69.70	2	1,592	0.12%
2023/05/02	0.1	69.80	0	0.00	70.40	0.1	1,723	0.00%
2023/04/28	3	71.13	0	0.00	69.90	3	1,752	0.17%
2023/04/26	2.1	68.00	5	67.88	68.10	-2.9	1,766	-0.16%
2023/04/25	2.4	69.98	4	69.78	69.10	-1.7	1,757	-0.09%
2023/04/24	6.1	71.85	4	72.05	71.50	2.1	1,736	0.12%
2023/04/21	1.1	72.84	1	72.50	72.20	0.1	1,731	0.01%
2023/04/20	4	74.52	3.6	74.39	74.10	0.4	1,724	0.03%
2023/04/19	4.3	75.32	5.3	75.10	74.60	-1	1,765	-0.06%
2023/04/18	2.1	77.59	0	0.00	76.70	2.1	1,737	0.12%
2023/04/17	23	78.65	22	78.62	78.40	1	1,731	0.06%
2023/04/14	2	77.55	0	0.00	77.90	2	1,729	0.12%
2023/04/13	1	77.30	3	77.33	76.90	-2	1,722	-0.12%
2023/04/12	2	78.90	0	0.00	78.30	2	1,715	0.12%
2023/04/11	3.3	78.59	3	78.72	78.80	0.2	1,708	0.01%
2023/04/10	1.5	76.54	2.1	76.62	78.00	-0.5	1,702	-0.03%
2023/04/07	2.2	77.00	2	77.45	76.70	0.2	1,695	0.01%
2023/04/06	0.1	77.60	2	77.40	77.60	-2	1,686	-0.12%
2023/03/31	3	78.23	0	0.00	78.30	3	1,684	0.18%
2023/03/30	14	78.06	8	78.30	78.30	6	1,679	0.36%
2023/03/29	0	0.00	0.1	77.80	77.30	-0.1	1,664	-0.01%
2023/03/28	0.1	75.90	0	76.40	76.20	0	1,659	0.00%
2023/03/27	5	77.48	5	77.66	77.20	0	1,663	0.00%
2023/03/24	1	77.80	10	77.63	77.50	-9	1,675	-0.54%
2023/03/23	1.1	76.03	2	76.40	76.80	-0.9	1,657	-0.06%
2023/03/22	0	0.00	0.1	76.30	76.40	-0.1	1,669	-0.01%
2023/03/21	1.2	75.97	0	0.00	76.00	1.2	1,687	0.07%
2023/03/20	1	74.40	1	75.00	75.10	0	1,699	0.00%
2023/03/17	1.1	75.33	0	75.40	74.30	1.1	1,732	0.06%
2023/03/16	0.1	74.49	2	74.40	74.70	-1.9	1,779	-0.11%
2023/03/15	1	74.50	3	75.67	74.90	-2	1,832	-0.11%
2023/03/13	2.1	74.20	4.1	74.65	75.20	-2	1,941	-0.10%
2023/03/10	8.1	75.56	4	76.05	74.30	4.1	1,967	0.21%
2023/03/09	23	77.82	12	78.35	77.50	11	2,000	0.55%
2023/03/08	2.2	76.72	0	0.00	76.80	2.2	2,013	0.11%
2023/03/07	4	78.25	3	78.07	78.20	1	2,017	0.05%
2023/03/06	4	77.60	7.2	77.64	78.40	-3.2	2,025	-0.16%
2023/03/03	1	75.80	4	75.95	76.00	-3	2,052	-0.15%
2023/03/02	1	74.20	3	74.30	74.70	-2	2,117	-0.09%
2023/03/01	2.2	74.47	1	74.90	75.20	1.2	2,293	0.05%
2023/02/24	5.2	75.81	2	76.45	75.30	3.2	2,335	0.14%
2023/02/23	3	76.20	2	75.80	76.60	1	2,349	0.04%
2023/02/22	4.2	75.94	3.2	75.72	75.70	0.9	2,411	0.04%
2023/02/21	2	77.50	2.1	77.35	77.40	-0.1	2,466	0.00%
2023/02/20	1	77.70	3.1	77.96	78.40	-2.1	2,663	-0.08%
2023/02/17	0.1	78.20	0	0.00	77.90	0.1	2,713	0.00%
2023/02/16	0	0.00	2.1	78.39	78.50	-2.1	2,767	-0.07%
2023/02/15	16.1	77.49	14	77.60	76.80	2.1	2,880	0.07%
2023/02/14	5.3	76.02	3	76.57	77.00	2.3	2,905	0.08%
2023/02/13	4.1	75.58	4	75.53	75.50	0.1	2,944	0.00%
2023/02/10	5.1	76.70	9	76.64	75.90	-4	2,976	-0.13%
2023/02/09	9.1	78.19	10	78.36	78.10	-0.9	3,002	-0.03%
2023/02/08	0.1	79.81	4	79.75	79.70	-3.9	3,114	-0.12%
2023/02/07	5.1	79.73	1.3	79.80	79.60	3.9	3,352	0.11%
2023/02/06	5	80.58	7	80.41	79.40	-2	3,448	-0.06%
2023/02/03	3	82.23	4	82.05	81.90	-1	3,419	-0.03%
2023/02/02	10.4	82.68	13	82.26	82.70	-2.6	3,401	-0.08%
2023/02/01	27.2	82.72	31	82.45	82.80	-3.8	3,352	-0.11%
2023/01/31	29.6	81.10	34.2	80.55	81.10	-4.5	3,291	-0.14%
2023/01/30	2	75.35	1	76.00	76.10	1	3,170	0.03%
2023/01/17	0	0.00	5	74.02	74.20	-5	3,145	-0.16%
2023/01/16	13	74.22	16	74.84	73.20	-3	3,150	-0.10%
2023/01/13	2	73.70	1	74.70	73.30	1	3,114	0.03%
2023/01/12	2	75.15	1.5	74.75	74.90	0.5	3,118	0.01%
2023/01/11	0	0.00	1	76.10	76.00	-1	3,121	-0.03%
2023/01/10	6	76.05	5.2	76.24	76.30	0.9	3,126	0.03%
2023/01/09	11.4	76.09	11	76.45	76.70	0.4	3,121	0.01%
2023/01/06	6	74.37	5.1	73.94	74.00	0.9	3,105	0.03%
2023/01/05	11.1	73.82	0	0.00	73.10	11.1	3,137	0.35%
2023/01/04	0	0.00	1	73.30	74.00	-1	3,136	-0.03%
2023/01/03	0	0.00	6	72.90	72.60	-6	3,141	-0.19%
2022/12/30	0.1	72.50	5	71.84	72.60	-4.9	3,141	-0.16%
2022/12/29	1	71.80	0	0.00	71.80	1	3,140	0.03%
2022/12/28	2	71.30	0	0.00	71.50	2	3,153	0.06%
2022/12/27	4	72.85	0	0.00	73.00	4	3,156	0.13%
2022/12/26	2.1	71.31	2	71.70	71.20	0.1	3,168	0.00%
2022/12/23	2	70.10	1.1	71.05	71.90	0.9	3,184	0.03%
2022/12/22	2	71.50	2.4	72.38	71.60	-0.4	3,190	-0.01%
2022/12/21	2	72.20	5	71.28	71.00	-3	3,214	-0.09%
2022/12/20	2	72.60	3	72.80	72.20	-1	3,216	-0.03%
2022/12/19	0.1	74.70	1	74.60	74.00	-1	3,227	-0.03%
2022/12/16	1.1	75.45	8	75.11	73.50	-6.9	3,217	-0.21%
2022/12/15	7.1	77.13	3	77.13	77.10	4.1	3,197	0.13%
2022/12/14	1	77.00	3	76.90	77.10	-2	3,213	-0.06%
2022/12/13	4	76.15	5	75.96	76.50	-1	3,223	-0.03%
2022/12/12	1	76.10	4	76.10	76.50	-3	3,246	-0.09%
2022/12/09	19	76.44	24.3	76.41	76.40	-5.3	3,457	-0.15%
2022/12/08	0.1	75.03	6.1	75.31	76.50	-5.9	3,450	-0.17%
2022/12/07	10.1	73.15	13.1	73.26	72.30	-3.1	3,413	-0.09%
2022/12/06	27.3	76.04	21.2	75.89	75.20	6.1	3,369	0.18%
2022/12/05	11	77.31	2.4	77.34	77.10	8.6	3,295	0.26%
2022/12/02	6.5	77.27	8.3	77.14	76.80	-1.7	3,276	-0.05%
2022/12/01	19.1	76.73	14	77.06	76.30	5.1	3,259	0.15%
2022/11/30	5	76.02	8.1	76.18	76.20	-3.1	3,217	-0.10%
2022/11/29	11.1	74.95	9.2	74.64	75.40	1.9	3,196	0.06%
2022/11/28	6.2	74.96	15	75.00	75.30	-8.9	3,192	-0.28%
2022/11/25	14.1	76.30	5.3	75.46	75.00	8.8	3,183	0.28%
2022/11/24	11	76.45	15	76.79	77.20	-4	3,155	-0.13%
2022/11/23	35	75.82	19	75.88	76.30	16	3,090	0.52%
2022/11/22	3.1	73.31	7	73.70	73.90	-3.9	2,927	-0.13%
2022/11/21	9.1	72.75	8.1	72.95	72.30	1	2,897	0.03%
2022/11/18	33	73.82	21	75.02	73.50	12	2,894	0.42%
2022/11/17	15.5	74.15	15.1	74.22	74.60	0.5	2,884	0.02%
2022/11/16	37.1	74.85	46	75.46	75.10	-8.9	2,832	-0.31%
2022/11/15	8.1	71.34	8.1	71.70	71.50	0	2,654	0.00%
2022/11/14	24	71.10	10	70.81	70.10	14	2,625	0.53%
2022/11/11	32	69.96	34.1	70.97	70.30	-2.1	2,613	-0.08%
2022/11/10	7	67.63	16	67.78	68.50	-9	2,520	-0.36%
2022/11/09	22.1	68.40	27	68.55	68.20	-4.9	2,479	-0.20%
2022/11/08	18.1	68.32	19	67.94	68.30	-1	2,445	-0.04%
2022/11/07	14.1	67.07	5.2	67.85	67.30	8.9	2,410	0.37%
2022/11/04	54.3	67.41	48.6	67.33	67.80	5.7	2,359	0.24%
2022/11/03	71.8	65.00	67	64.18	66.70	4.8	2,214	0.22%
2022/11/02	22	58.55	21	59.64	61.20	1	1,993	0.05%
2022/11/01	7	55.39	5	55.40	55.70	2	1,905	0.10%
2022/10/31	2	54.60	3	55.00	54.80	-1	1,933	-0.05%
2022/10/28	3.1	53.78	0	0.00	53.30	3.1	1,991	0.15%
2022/10/27	1	54.70	2	54.20	54.70	-1	2,050	-0.05%
2022/10/26	2	52.51	0	0.00	52.50	2	2,068	0.10%
2022/10/25	4	54.05	7	54.19	54.00	-3	2,070	-0.14%
2022/10/24	3	56.20	0.5	55.80	55.10	2.6	2,122	0.12%
2022/10/21	4	54.55	1.2	54.25	53.90	2.8	2,140	0.13%
2022/10/20	0.2	55.66	0	0.00	56.10	0.2	2,170	0.01%
2022/10/19	1.2	56.22	3	56.13	55.70	-1.8	2,181	-0.08%
2022/10/18	3	55.80	3	55.20	55.80	0	2,193	0.00%
2022/10/17	2	53.80	1	53.30	55.80	1	2,263	0.04%
2022/10/14	2	54.20	5	54.46	55.00	-3	2,290	-0.13%
2022/10/13	6.2	53.19	13	52.13	51.80	-6.8	2,306	-0.30%
2022/10/12	4	54.70	3	55.10	54.90	1	2,284	0.04%
2022/10/11	0	55.85	1	56.60	55.00	-1	2,288	-0.04%
2022/10/07	0	0.00	3	58.50	58.50	-3	2,286	-0.13%
2022/10/06	1	59.50	0.2	59.80	59.70	0.9	2,298	0.04%
2022/10/05	14	61.26	5	60.56	60.30	9	2,320	0.39%
2022/10/04	11	59.92	4	59.95	59.90	7	2,343	0.30%
2022/10/03	4	57.63	22	57.50	58.50	-18	2,368	-0.76%
2022/09/30	2	58.20	5	58.18	58.50	-3	2,397	-0.13%
2022/09/29	7	60.11	3	61.10	59.60	4	2,433	0.17%
2022/09/28	7.2	61.37	1	62.00	60.10	6.2	2,452	0.25%
2022/09/27	6	62.88	3	63.43	62.80	3	2,464	0.12%
2022/09/26	7.1	65.61	3.1	65.57	63.80	4	2,488	0.16%
2022/09/23	0.2	67.10	0	0.00	67.20	0.2	2,497	0.01%
2022/09/22	0	67.50	1	67.70	67.30	-1	2,534	-0.04%
2022/09/21	2	68.85	3	68.70	68.10	-1	2,542	-0.04%
2022/09/20	3	69.43	10	69.23	68.90	-7	2,534	-0.28%
2022/09/19	4	69.83	3	69.87	69.50	1	2,520	0.04%
2022/09/16	38	70.24	26	69.70	70.40	12	2,486	0.48%
2022/09/15	4	68.43	0	0.00	69.40	4	2,275	0.18%
2022/09/14	1	68.50	0	0.00	68.30	1	2,261	0.04%
2022/09/13	10	68.58	1	68.60	68.40	9	2,257	0.40%
2022/09/12	9	67.81	3	67.53	67.90	6	2,266	0.26%
2022/09/08	1	66.70	1	66.90	66.80	0	2,272	0.00%
2022/09/07	1	67.00	0	0.00	66.90	1	2,287	0.04%
2022/09/05	1	66.40	1	67.00	66.80	0	2,268	0.00%
2022/09/02	1	67.80	2	68.10	67.80	-1	2,250	-0.04%
2022/09/01	1	67.50	1	67.40	67.40	0	2,230	0.00%
2022/08/31	2.1	68.11	3	67.90	68.00	-0.9	2,218	-0.04%
2022/08/30	0	0.00	1	66.40	66.90	-1	2,190	-0.05%
2022/08/29	2	65.25	0	0.00	66.10	2	2,190	0.09%
2022/08/26	1	67.50	1	67.50	67.10	0	2,194	0.00%
2022/08/25	2	67.85	3	68.03	67.40	-1	2,177	-0.05%
2022/08/24	8	68.37	9	68.92	67.90	-1	2,173	-0.04%
2022/08/23	2	65.60	6	65.55	65.90	-4	2,120	-0.19%
2022/08/22	5	67.22	16	67.41	66.80	-11	2,105	-0.52%
2022/08/19	1	66.80	4	67.73	68.60	-3	2,064	-0.15%
2022/08/18	18	66.87	11	67.12	66.90	7	2,032	0.34%
2022/08/17	4	69.58	2	69.10	69.60	2	1,981	0.10%
2022/08/16	6	68.00	1	68.40	68.00	5	1,948	0.26%
2022/08/15	5	66.92	3	67.20	68.00	2	1,939	0.10%
2022/08/12	2	65.05	1	65.00	66.10	1	1,922	0.05%
2022/08/11	1	64.50	2	64.50	64.50	-1	1,906	-0.05%
2022/08/10	2	64.15	5.2	64.29	64.40	-3.2	1,898	-0.17%
2022/08/09	9	62.62	1	63.40	63.70	8	1,887	0.42%
2022/08/05	7.2	61.54	5	62.12	61.40	2.2	1,844	0.12%
2022/08/04	30.1	63.17	11.3	62.53	61.40	18.7	1,803	1.04%
2022/08/03	1.1	65.49	0	0.00	64.90	1.1	1,736	0.06%
2022/08/02	1	69.51	1	69.60	69.60	0	1,678	0.00%
2022/08/01	0	0.00	5	70.94	71.70	-5	1,652	-0.30%
2022/07/29	6	71.48	19	71.95	71.00	-13	1,652	-0.79%
2022/07/28	1	72.80	0	0.00	72.90	1	1,605	0.06%
2022/07/27	6	71.75	2	72.00	73.10	4	1,578	0.25%
2022/07/26	2.3	74.27	3	73.33	73.20	-0.7	1,537	-0.04%
2022/07/25	2	74.60	3	74.67	74.80	-1	1,513	-0.07%
2022/07/22	20	74.24	28	74.50	74.90	-8	1,490	-0.54%
2022/07/21	5	75.26	10.1	75.83	76.30	-5.1	1,427	-0.36%
2022/07/20	10	75.34	2	74.80	74.60	8	1,397	0.57%
2022/07/19	3	72.87	4	73.08	73.00	-1	1,362	-0.07%
2022/07/18	4	73.18	16	73.07	73.10	-12	1,344	-0.89%
2022/07/15	10	73.07	32	73.02	73.00	-22	1,334	-1.65%
2022/07/14	3	72.84	2	72.90	73.30	1	1,331	0.08%
2022/07/13	4	71.98	4	71.70	71.90	0	1,325	0.00%
2022/07/12	2	70.90	1	70.60	70.60	1	1,330	0.08%
2022/07/11	5	72.44	6	72.90	72.70	-1	1,318	-0.08%
2022/07/08	10	69.74	17	70.34	70.80	-7	1,292	-0.54%
2022/07/07	4	66.83	2	68.05	67.10	2	1,276	0.16%
2022/07/06	17	68.42	2	68.10	68.00	15	1,246	1.20%
2022/07/05	5	69.74	4	71.35	70.90	1	1,222	0.08%
2022/07/04	3	68.53	1.1	69.01	68.90	2	1,195	0.16%
2022/07/01	5	70.50	4	70.10	68.40	1	1,188	0.08%
2022/06/30	2.3	72.66	1.1	73.18	71.80	1.2	1,157	0.10%
2022/06/29	2.1	80.53	2.1	81.04	80.50	0	1,106	0.00%
2022/06/28	1	81.62	0	0.00	81.60	1	1,079	0.09%
2022/06/27	3	84.50	0	0.00	84.50	3	1,070	0.28%
2022/06/24	3	82.53	1	81.80	82.20	2	1,075	0.19%
2022/06/23	1	84.50	1	82.50	81.90	0	1,075	0.00%
2022/06/22	1	83.82	0	0.00	83.70	1	1,064	0.09%
2022/06/21	0	87.30	1	85.80	87.40	-1	1,058	-0.09%
2022/06/20	1.1	85.25	4	86.38	84.70	-2.9	1,065	-0.27%
2022/06/17	7.1	88.35	11	88.63	88.80	-3.9	1,066	-0.36%
2022/06/16	2	93.16	20	91.62	90.50	-18	1,072	-1.68%
2022/06/15	5	97.16	5	96.50	95.50	0	1,071	0.00%
2022/06/14	8	98.39	5	98.38	98.40	3	1,100	0.27%
2022/06/13	3	100.33	0	0.00	100.00	3	1,117	0.27%
2022/06/10	1	103.00	1	103.50	104.00	0	1,139	0.00%
2022/06/09	1	103.50	0	0.00	103.50	1	1,155	0.09%
2022/06/08	1	103.00	2	103.50	104.00	-1	1,177	-0.08%
2022/06/07	1	101.50	3	102.00	103.00	-2	1,187	-0.17%
2022/06/06	0	0.00	1.1	106.68	104.00	-1.1	1,190	-0.09%
2022/06/02	1	103.00	1	103.50	103.50	0	1,211	0.00%
2022/06/01	5	104.90	7	104.79	103.50	-2	1,266	-0.16%
2022/05/31	2.2	107.35	3	104.83	107.50	-0.8	1,252	-0.07%
2022/05/30	5	104.80	0	0.00	105.00	5	1,249	0.40%
2022/05/27	0	0.00	2	101.00	101.50	-2	1,246	-0.16%
2022/05/26	1	101.00	3	101.50	100.50	-2	1,262	-0.16%
2022/05/24	4	100.88	0	0.00	100.00	4	1,305	0.31%
2022/05/23	1	102.00	2	101.50	102.00	-1	1,306	-0.08%
2022/05/18	1	101.00	0	101.00	102.00	1	1,344	0.08%
2022/05/17	0	0.00	1	101.00	101.00	-1	1,347	-0.07%
2022/05/16	2.2	99.44	1	99.70	98.50	1.2	1,377	0.09%
2022/05/13	0.1	101.00	8	100.06	99.90	-7.9	1,394	-0.57%
2022/05/11	0	100.00	0.2	100.00	100.00	-0.2	1,433	-0.01%
2022/05/09	5	99.78	5	99.72	99.60	0	1,507	0.00%
2022/05/06	6	101.00	15	101.37	101.50	-9	1,527	-0.59%
2022/05/05	0	106.00	0	0.00	105.00	0	1,524	0.00%
2022/05/04	1	106.00	1	107.00	105.00	0	1,545	0.00%
2022/05/03	0	105.00	2	104.00	104.50	-2	1,569	-0.13%
2022/04/29	1	104.50	0	0.00	105.00	1	1,607	0.06%
2022/04/27	3.1	99.57	0.1	101.50	104.00	3	1,638	0.18%
2022/04/26	1	102.00	1	102.00	102.00	0	1,654	0.00%
2022/04/25	7	101.93	5	102.50	101.50	2	1,697	0.12%
2022/04/22	0	107.00	0	0.00	107.00	0	1,708	0.00%
2022/04/21	2.3	109.35	1	109.00	109.00	1.3	1,726	0.08%
2022/04/20	0	0.00	1	108.00	109.00	-1	1,742	-0.06%
2022/04/18	3	104.33	8	104.69	106.00	-5	1,747	-0.29%
2022/04/15	2.1	104.80	3	105.17	104.50	-0.9	1,738	-0.05%
2022/04/14	1	110.00	1	110.00	109.00	0	1,789	0.00%
2022/04/13	1.1	107.55	1	107.50	107.50	0.1	1,825	0.00%
2022/04/12	2.1	109.36	4	110.38	109.00	-1.9	1,849	-0.10%
2022/04/11	2	113.25	0	0.00	112.50	2	1,889	0.11%
2022/04/08	2	115.51	3	115.83	115.50	-1	1,984	-0.05%
2022/04/07	3.1	116.90	11	116.86	116.50	-7.9	2,128	-0.37%
2022/04/06	0	0.00	2	122.50	122.00	-2	2,189	-0.09%
2022/03/31	5	120.50	0	0.00	120.00	5	2,276	0.22%
2022/03/30	2	120.50	2	121.00	121.00	0	2,355	0.00%
2022/03/29	1	121.50	1	120.00	120.50	0	2,557	0.00%
2022/03/25	2	122.75	2	122.00	122.00	0	2,618	0.00%
2022/03/24	5	121.00	11	121.82	122.00	-6	2,634	-0.23%
2022/03/23	10	121.50	16.2	121.99	122.00	-6.2	2,642	-0.23%
2022/03/22	1	119.50	9	120.00	122.00	-8	2,650	-0.30%
2022/03/21	1	119.00	0	119.12	121.00	1	2,659	0.04%
2022/03/18	2	114.75	5	116.60	117.00	-3	2,658	-0.11%
2022/03/17	4.2	114.81	1	118.00	116.00	3.2	2,643	0.12%
2022/03/16	7	114.07	1	112.50	113.50	6	2,649	0.23%
2022/03/15	3.4	115.99	6	115.00	115.00	-2.6	2,640	-0.10%
2022/03/14	0	119.00	0	119.50	119.50	0	2,629	0.00%
2022/03/11	3	119.83	5	120.00	120.00	-2	2,662	-0.08%
2022/03/10	4	122.88	7	122.57	123.00	-3	2,663	-0.11%
2022/03/09	2	121.00	2	120.75	120.50	0	2,684	0.00%
2022/03/08	3.3	122.13	11	121.36	120.50	-7.8	2,697	-0.29%
2022/03/07	22.1	124.25	6	122.33	121.50	16.1	2,688	0.60%
2022/03/04	22.1	128.91	1	129.00	129.00	21.1	2,662	0.79%
2022/03/03	6	129.00	0	0.00	129.00	6	2,708	0.22%
2022/03/01	1.1	130.00	4	130.13	129.00	-2.9	2,895	-0.10%
2022/02/25	6	127.50	1	129.00	129.00	5	3,079	0.16%
2022/02/24	2	127.50	5	127.20	127.50	-3	3,097	-0.10%
2022/02/23	0.1	130.00	0	0.00	129.50	0.1	3,115	0.00%
2022/02/22	1.1	128.59	2	129.75	130.00	-0.9	3,181	-0.03%
2022/02/21	2.1	129.00	1	129.50	129.50	1.1	3,204	0.03%
2022/02/18	1	129.00	0	0.00	129.00	1	3,228	0.03%
2022/02/17	1.2	129.84	0	0.00	130.00	1.2	3,255	0.04%
2022/02/16	3	129.67	1	132.50	130.00	2	3,274	0.06%
2022/02/15	4	130.63	2	131.50	130.50	2	3,279	0.06%
2022/02/14	1	128.50	1	128.00	128.00	0	3,310	0.00%
2022/02/11	1	130.50	0	0.00	131.00	1	3,300	0.03%
2022/02/10	2	132.03	2	134.25	133.00	0	3,326	0.00%
2022/02/09	1	134.00	6	134.49	134.00	-5	3,333	-0.15%
2022/02/08	6.1	130.66	21	130.26	130.50	-14.9	3,327	-0.45%
2022/02/07	12	125.58	0	0.00	127.50	12	3,345	0.36%
2022/01/26	7	125.36	2	125.00	125.00	5	3,408	0.15%
2022/01/25	5	127.50	0	0.00	126.50	5	3,431	0.15%
2022/01/24	1	129.00	2	129.00	129.00	-1	3,466	-0.03%
2022/01/21	2	131.25	0	0.00	130.50	2	3,516	0.06%
2022/01/20	1	132.00	0	0.00	132.00	1	3,580	0.03%
2022/01/19	10	132.80	11	134.64	133.50	-1	3,673	-0.03%
2022/01/18	6	135.92	20	136.40	133.00	-14	3,766	-0.37%
2022/01/17	1	129.06	1	132.00	132.50	0	3,756	0.00%
2022/01/14	7	128.21	5	128.80	130.00	2	3,787	0.05%
2022/01/13	2	130.25	1.2	130.58	130.50	0.8	3,876	0.02%
2022/01/12	5	131.00	1.1	132.06	132.50	3.9	3,928	0.10%
2022/01/11	2	133.00	1	132.50	132.50	1	4,007	0.02%
2022/01/07	15	131.93	4.3	131.37	131.50	10.7	4,275	0.25%
2022/01/06	24	136.75	3	137.67	136.00	21	4,244	0.49%
2022/01/05	5	136.00	7	138.00	139.50	-2	4,282	-0.05%
2022/01/04	11.2	141.58	15.4	141.36	138.50	-4.2	4,343	-0.10%
2022/01/03	20	142.95	14.1	143.74	141.00	5.9	4,405	0.13%
2021/12/30	13	143.35	21.1	142.97	142.00	-8.1	4,492	-0.18%
2021/12/29	6.4	139.93	11	138.73	139.50	-4.6	4,709	-0.10%
2021/12/28	8.3	136.27	6	136.50	137.00	2.3	4,773	0.05%
2021/12/27	3	134.50	1	134.00	134.50	2	4,847	0.04%
2021/12/24	8.2	137.09	4	138.38	135.00	4.2	4,984	0.08%
2021/12/23	55.1	138.54	37	139.16	138.00	18.1	5,076	0.36%
2021/12/22	6	132.42	6.1	132.24	132.00	-0.1	5,060	0.00%
2021/12/21	1	130.49	11.1	131.14	131.00	-10.1	5,297	-0.19%
2021/12/20	12	128.29	13.2	129.27	128.50	-1.2	5,481	-0.02%
2021/12/17	0.1	127.50	11	127.68	128.00	-10.9	5,708	-0.19%
2021/12/16	1	126.50	10	126.00	126.50	-9	6,201	-0.15%
2021/12/15	13	125.81	8	127.25	126.00	5	6,463	0.08%
2021/12/14	9	126.50	0	0.00	125.50	9	6,976	0.13%
2021/12/13	6	128.17	0	0.00	128.00	6	7,412	0.08%
2021/12/10	14	129.07	28.5	129.61	129.00	-14.5	7,508	-0.19%
2021/12/09	8.1	127.63	6.6	128.23	128.50	1.5	7,461	0.02%
2021/12/08	3.1	128.02	2.1	128.74	128.00	1	7,456	0.01%
2021/12/07	19.1	128.06	13	129.23	128.00	6.1	7,474	0.08%
2021/12/06	7	127.93	10	128.45	128.50	-3	7,464	-0.04%
2021/12/03	2	129.00	1	129.00	129.00	1	7,522	0.01%
2021/12/02	1	128.00	0	0.00	128.00	1	7,541	0.01%
2021/12/01	3	127.17	8	128.31	129.50	-5	7,644	-0.07%
2021/11/30	4	127.00	2	127.25	127.00	2	7,647	0.03%
2021/11/29	6.3	124.68	6.1	125.35	125.00	0.2	7,727	0.00%
2021/11/26	10.5	127.29	4.7	126.85	126.50	5.9	7,818	0.07%
2021/11/25	29.2	131.12	28	131.07	130.00	1.2	7,770	0.02%
2021/11/24	26.7	132.23	37.5	132.05	133.50	-10.8	7,632	-0.14%
2021/11/23	13	127.65	11	127.82	127.50	2	7,436	0.03%
2021/11/22	8.1	126.50	9	128.11	129.00	-0.9	7,428	-0.01%
2021/11/19	8.6	125.89	2	125.50	125.00	6.6	7,390	0.09%
2021/11/18	6	127.09	1.4	127.61	127.50	4.6	7,340	0.06%
2021/11/17	5	128.40	6	129.25	128.50	-1	7,303	-0.01%
2021/11/16	18	128.89	11.2	129.08	127.50	6.9	7,295	0.09%
2021/11/15	5	128.80	13	129.73	129.00	-8	7,281	-0.11%
2021/11/12	4.1	127.26	1	127.00	127.00	3.1	7,287	0.04%
2021/11/11	19.2	128.93	7	129.64	127.50	12.2	7,279	0.17%
2021/11/10	1.1	129.09	1	129.50	129.50	0.1	7,293	0.00%
2021/11/09	7.2	128.52	5	129.00	129.00	2.2	7,311	0.03%
2021/11/08	2	129.50	4	130.75	128.50	-2	7,272	-0.03%
2021/11/05	6.1	132.17	6	132.00	131.50	0.1	7,261	0.00%
2021/11/04	4	131.88	5	132.10	131.00	-1	7,244	-0.01%
2021/11/03	15.1	131.70	23.1	131.57	131.50	-8	7,220	-0.11%
2021/11/02	6.9	129.47	4	129.50	128.00	2.9	7,170	0.04%
2021/11/01	9.2	127.91	5	128.20	129.00	4.2	7,138	0.06%
2021/10/29	9.1	129.61	3	129.00	128.50	6.1	7,142	0.09%
2021/10/28	3.3	127.08	4	127.63	129.00	-0.7	7,075	-0.01%
2021/10/27	37.6	128.29	19	129.24	128.00	18.6	7,004	0.27%
2021/10/26	12.2	129.49	1	130.00	128.50	11.2	6,948	0.16%
2021/10/25	3.2	131.91	0	0.00	132.00	3.2	6,894	0.05%
2021/10/22	5	133.00	5	133.20	134.00	0	6,911	0.00%
2021/10/21	17.3	133.36	9	132.67	132.00	8.3	6,891	0.12%
2021/10/20	13	135.31	12	134.08	133.50	1	6,784	0.01%
2021/10/19	9	137.22	6	136.17	135.00	3	6,727	0.04%
2021/10/18	9	135.11	10	134.80	136.50	-1	6,660	-0.02%
2021/10/15	12.1	136.74	38.3	133.95	137.50	-26.2	6,615	-0.40%
2021/10/14	0.1	129.00	0	0.00	129.00	0.1	6,450	0.00%
2021/10/13	13	128.00	3	127.67	128.00	10	6,579	0.15%
2021/10/12	24	132.27	23.1	133.33	130.00	1	6,596	0.01%
2021/10/08	26	131.10	22	130.43	131.00	4	6,553	0.06%
2021/10/07	35	131.90	30.1	132.28	132.00	4.9	6,464	0.08%
2021/10/06	51.6	133.32	39.2	133.11	132.00	12.4	6,318	0.20%
2021/10/05	13.1	141.35	13.1	137.61	143.00	0	5,979	0.00%
2021/10/04	38.1	140.68	53	140.44	139.00	-14.9	5,891	-0.25%
2021/10/01	33.4	141.31	33.2	142.13	139.00	0.2	5,810	0.00%
2021/09/30	32.2	146.61	40	146.50	145.00	-7.8	5,684	-0.14%
2021/09/29	50.1	145.17	33.3	145.87	144.50	16.8	5,556	0.30%
2021/09/28	54.3	150.71	34	151.74	153.00	20.3	5,462	0.37%
2021/09/27	80.3	157.99	81	158.13	156.00	-0.7	5,198	-0.01%
2021/09/24	47	166.70	46.1	165.89	166.50	0.9	4,978	0.02%
2021/09/23	282	164.88	295.2	164.78	167.00	-13.2	4,785	-0.27%	大買/大賣/
2021/09/22	64.1	158.22	67.2	158.07	157.00	-3.1	4,389	-0.07%
2021/09/17	172.3	156.32	172.2	154.94	160.00	0.1	4,134	0.00%	大買/大賣/
2021/09/16	68	149.79	102.8	149.05	151.50	-34.8	3,591	-0.97%	大賣/
2021/09/15	42.3	142.50	44	142.92	142.00	-1.7	3,144	-0.05%
2021/09/14	3	137.33	2	137.75	138.00	1	3,062	0.03%
2021/09/13	9	138.83	0.1	137.50	137.50	8.9	3,079	0.29%
2021/09/10	1.2	138.58	7	138.86	138.50	-5.8	3,093	-0.19%
2021/09/09	2.1	135.53	19	133.00	136.50	-16.9	3,073	-0.55%
2021/09/08	37.1	133.62	30	133.62	131.50	7.1	3,053	0.23%
2021/09/07	18.1	137.69	58	136.66	138.50	-40	3,003	-1.33%
2021/09/06	109	142.39	62	139.02	138.00	47	3,013	1.56%	大買/
2021/09/03	6.1	141.65	3	140.50	140.00	3.1	2,975	0.10%
2021/09/02	55	141.08	51	142.25	140.00	4	3,111	0.13%
2021/09/01	45.1	138.66	60.1	138.77	142.50	-15.1	3,053	-0.49%
2021/08/31	3	131.33	10	131.00	132.00	-7	2,914	-0.24%
2021/08/30	0	131.00	1	131.00	131.00	-1	2,910	-0.03%
2021/08/27	0.1	130.00	11	130.50	130.00	-11	2,912	-0.38%
2021/08/26	11	129.45	10	130.00	129.50	1	2,909	0.03%
2021/08/25	5.1	131.30	4	131.75	131.50	1.1	2,901	0.04%
2021/08/24	4	131.00	10	130.95	130.50	-6	2,897	-0.21%
2021/08/23	8.1	129.87	6	129.50	129.50	2.1	2,885	0.07%
2021/08/20	2	127.00	2	126.75	128.00	0	2,874	0.00%
2021/08/19	2	128.00	0	0.00	128.50	2	2,861	0.07%
2021/08/18	3	127.50	5	129.60	132.00	-2	2,840	-0.07%
2021/08/17	0.1	129.00	1.5	128.00	129.00	-1.4	2,823	-0.05%
2021/08/16	19	126.50	2	126.25	128.00	17	2,801	0.61%
2021/08/13	2.3	130.56	0	0.00	128.50	2.3	2,742	0.08%
2021/08/12	9	132.44	9	132.83	133.00	0	2,734	0.00%
2021/08/11	1	131.00	4	132.00	131.00	-3	2,745	-0.11%
2021/08/10	4.1	132.14	5	132.59	132.50	-0.9	2,743	-0.03%
2021/08/09	3	134.83	0	0.00	134.00	3	2,760	0.11%
2021/08/06	20.2	137.75	1	137.00	137.00	19.2	2,777	0.69%
2021/08/05	1	138.00	0	0.00	138.00	1	2,787	0.04%
2021/08/04	13	139.08	1	138.50	139.50	12	2,820	0.43%
2021/08/03	4	135.88	1	137.50	135.50	3	2,806	0.11%
2021/08/02	2.2	136.45	2	135.50	136.00	0.2	2,796	0.01%
2021/07/30	1.1	140.47	5	140.00	137.00	-3.9	2,797	-0.14%
2021/07/29	8	139.06	10	139.05	140.00	-2	2,796	-0.07%
2021/07/28	3.1	134.90	3.4	136.98	137.00	-0.3	2,812	-0.01%
2021/07/27	4.2	139.86	4	138.75	138.00	0.2	2,821	0.01%
2021/07/26	3.2	139.92	4	140.63	140.50	-0.8	2,858	-0.03%
2021/07/23	2.1	139.76	1	139.50	139.50	1.1	2,915	0.04%
2021/07/22	1	142.03	1	142.00	141.50	0	2,976	0.00%
2021/07/21	2.1	140.43	2	139.50	139.50	0.1	2,986	0.00%
2021/07/20	10.4	144.24	22	143.25	140.50	-11.6	3,017	-0.39%
2021/07/19	56.1	153.23	21	154.07	148.00	35.1	3,091	1.14%
2021/07/16	18.4	157.37	29	157.36	160.00	-10.6	3,023	-0.35%
2021/07/15	5	152.50	4	152.63	153.50	1	2,946	0.03%
2021/07/14	29	147.57	31	148.13	149.00	-2	2,897	-0.07%
2021/07/13	3	150.17	8	151.00	149.50	-5	2,884	-0.17%
2021/07/12	13	149.92	8.1	150.38	150.50	4.9	2,879	0.17%
2021/07/09	3.1	149.81	12	149.96	147.00	-8.9	2,943	-0.30%
2021/07/08	43	147.28	37	147.61	147.00	6	3,009	0.20%
2021/07/07	3	149.99	10	147.85	150.50	-7	2,995	-0.23%
2021/07/06	17.1	148.11	14	147.71	147.00	3.1	2,999	0.10%
2021/07/05	1	148.49	16.1	143.91	148.00	-15.1	3,027	-0.50%
2021/07/02	8	139.94	15	140.97	140.50	-7	2,965	-0.24%
2021/07/01	20	140.00	13	140.00	140.00	7	2,987	0.23%
2021/06/30	43	142.06	41	142.49	142.50	2	3,029	0.07%
2021/06/29	28.1	144.05	24	144.02	144.50	4.1	3,045	0.13%
2021/06/28	23.1	137.25	43	138.19	138.50	-19.9	2,953	-0.67%
2021/06/25	20	136.75	2	137.25	136.00	18	2,947	0.61%
2021/06/24	1	140.50	4	137.75	138.00	-3	2,978	-0.10%
2021/06/23	5	137.30	4.1	137.62	139.00	1	2,997	0.03%
2021/06/22	5	134.60	3	134.50	132.50	2	2,998	0.07%
2021/06/21	3	134.00	2	135.00	137.50	1	3,023	0.03%
2021/06/18	1	138.50	2	137.00	136.50	-1	2,997	-0.03%
2021/06/17	7	137.93	5	137.60	138.00	2	2,990	0.07%
2021/06/16	10	140.30	12	138.00	137.00	-2	2,998	-0.07%
2021/06/15	8.2	141.39	8	141.38	140.00	0.2	2,976	0.01%
2021/06/11	21.1	140.81	13.1	140.60	138.00	8	2,924	0.27%
2021/06/10	69	140.15	87	138.51	138.50	-18	2,853	-0.63%
2021/06/09	2	132.00	4	128.00	132.00	-2	2,689	-0.07%
2021/06/08	1	124.00	1	124.50	124.00	0	2,657	0.00%
2021/06/07	0	0.00	0.1	124.50	122.50	-0.1	2,666	0.00%
2021/06/04	0	123.50	0	0.00	124.00	0	2,681	0.00%
2021/06/02	2	124.00	5	125.00	122.50	-3	2,761	-0.11%
2021/06/01	14	126.86	0	0.00	126.00	14	2,773	0.50%
2021/05/27	0	124.00	0	0.00	122.00	0	2,853	0.00%
2021/05/26	7	124.50	0	0.00	124.50	7	2,903	0.24%
2021/05/25	3.1	125.97	2	126.00	124.50	1.1	2,950	0.04%
2021/05/24	2	123.00	6	122.33	122.50	-4	3,009	-0.13%
2021/05/21	0	0.00	1	121.50	121.50	-1	3,039	-0.03%
2021/05/20	0	0.00	3	120.00	122.00	-3	3,049	-0.10%
2021/05/19	5.1	117.99	2	118.50	121.00	3.1	3,081	0.10%
2021/05/17	12	110.63	10	109.55	113.50	2	3,163	0.06%
2021/05/14	5	116.80	0	0.00	116.00	5	3,138	0.16%
2021/05/13	1	114.50	44	115.69	116.50	-43	3,107	-1.38%
2021/05/12	11	118.45	10	117.60	116.00	1	3,116	0.03%
2021/05/11	4	128.74	26.6	128.87	127.00	-22.6	3,066	-0.74%
2021/05/10	1	134.00	1	136.00	134.50	0	3,026	0.00%
2021/05/07	1	137.00	3.4	137.44	137.50	-2.4	3,041	-0.08%
2021/05/06	4	136.87	2	136.75	137.50	2	3,039	0.07%
2021/05/05	3.3	133.86	1	133.00	133.50	2.3	3,005	0.08%
2021/05/04	0.2	136.50	14.4	136.43	138.00	-14.2	2,943	-0.48%
2021/05/03	13.1	140.38	65.1	140.16	138.00	-52	2,912	-1.78%
2021/04/29	33.7	149.76	3	149.00	147.50	30.7	2,875	1.07%
2021/04/28	66.4	155.18	45	153.96	154.50	21.4	2,841	0.75%
2021/04/27	62.6	149.36	18	149.53	150.50	44.6	2,816	1.58%
2021/04/26	35.3	149.96	9	150.33	150.50	26.3	2,837	0.93%
2021/04/23	53.1	150.59	57	150.33	150.50	-4	2,814	-0.14%
2021/04/22	55	146.63	55	147.23	145.00	0	2,748	0.00%
2021/04/21	24	143.21	29	144.03	144.00	-5	2,669	-0.19%
2021/04/20	0.1	141.42	23.2	141.97	142.50	-23.1	2,655	-0.87%
2021/04/19	27	140.04	7.2	140.56	140.00	19.9	2,647	0.75%
2021/04/16	7	139.86	5	140.00	139.00	2	2,643	0.08%
2021/04/15	20	138.05	11	137.64	141.50	9	2,620	0.34%
2021/04/14	50	138.75	5	138.50	142.50	45	2,552	1.76%
2021/04/13	6	143.00	6.2	143.07	143.50	-0.2	2,480	-0.01%
2021/04/12	15	144.33	14	143.64	143.00	1	2,532	0.04%
2021/04/09	19	143.00	6	142.41	142.50	13	2,490	0.52%
2021/04/08	3.4	140.75	18	140.33	141.50	-14.6	2,432	-0.60%
2021/04/07	7	137.79	42	138.71	139.50	-35	2,402	-1.46%
2021/04/06	29	136.78	1	137.00	137.00	28	2,396	1.17%
2021/04/01	17.1	133.57	13	134.04	135.00	4.1	2,360	0.17%
2021/03/31	17	136.88	11	137.86	136.50	6	2,311	0.26%
2021/03/30	12	136.04	1	137.50	137.00	11	2,337	0.47%
2021/03/29	4.2	139.00	1	140.00	139.00	3.2	2,515	0.13%
2021/03/26	2	138.25	1.2	137.88	139.50	0.8	2,520	0.03%
2021/03/25	1	136.93	0.1	136.00	135.00	1	2,560	0.04%
2021/03/24	11	134.96	10	135.25	135.00	1	2,566	0.04%
2021/03/23	0	0.00	1	136.50	135.00	-1	2,569	-0.04%
2021/03/19	4.1	135.78	0	137.50	137.00	4.1	2,577	0.16%
2021/03/18	0	0.00	1	135.50	135.00	-1	2,570	-0.04%
2021/03/17	0	136.00	0	0.00	134.00	0	2,578	0.00%
2021/03/16	1	134.00	2	134.75	134.50	-1	2,589	-0.04%
2021/03/15	21	132.50	22	133.05	133.50	-1	2,595	-0.04%
2021/03/12	7	133.36	6	133.83	133.50	1	2,597	0.04%
2021/03/11	0	135.00	0	0.00	134.50	0	2,613	0.00%
2021/03/10	11	132.55	10	133.50	133.50	1	2,631	0.04%
2021/03/09	2	132.75	1	132.00	133.00	1	2,644	0.04%
2021/03/08	2	137.25	0	0.00	136.50	2	2,595	0.08%
2021/03/05	1	138.50	1	138.50	139.50	0	2,593	0.00%
2021/03/04	1	142.50	1	142.50	140.00	0	2,606	0.00%
2021/03/03	1	142.50	5	142.30	144.50	-4	2,606	-0.15%
2021/03/02	0	0.00	3	144.00	144.00	-3	2,598	-0.12%
2021/02/26	5	145.20	3.1	145.63	144.00	1.9	2,582	0.07%
2021/02/25	9.2	143.51	7	143.21	144.50	2.2	2,556	0.09%
2021/02/24	4.8	145.73	5	145.00	141.50	-0.2	2,538	-0.01%
2021/02/23	14.1	141.72	12	142.46	142.00	2.1	2,513	0.08%
2021/02/19	21	139.48	35	141.51	141.50	-14	2,642	-0.53%
2021/02/18	14	138.93	5	139.00	139.00	9	2,664	0.34%
2021/02/17	1	134.52	0	0.00	134.50	1	2,651	0.04%
2021/02/05	7	133.50	1.1	132.17	133.50	5.9	2,625	0.23%
2021/02/03	3	132.33	3	131.33	132.00	0	2,708	0.00%
2021/02/02	1	134.00	1	134.50	133.50	0	2,696	0.00%
2021/02/01	1	132.50	2	133.25	132.00	-1	2,758	-0.04%
2021/01/29	0	0.00	1	136.00	134.00	-1	2,803	-0.04%
2021/01/27	3	139.50	0	0.00	139.00	3	2,854	0.11%
2021/01/26	2	140.50	2	140.25	140.00	0	2,859	0.00%
2021/01/25	1	138.00	0	0.00	139.50	1	2,851	0.04%
2021/01/20	3	140.17	3	140.33	138.00	0	2,821	0.00%
2021/01/19	5	140.50	10	139.65	138.50	-5	2,802	-0.18%
2021/01/18	11.1	144.18	36	144.81	143.50	-24.9	2,833	-0.88%
2021/01/15	36.1	147.06	19	146.61	147.00	17.1	2,864	0.60%
2021/01/14	7	144.43	1	142.50	143.00	6	2,805	0.21%
2021/01/12	0	0.00	1	141.50	142.00	-1	2,862	-0.03%
2021/01/11	2	144.25	1	144.50	144.00	1	2,969	0.03%
2021/01/07	1	143.00	0	0.00	142.50	1	2,958	0.03%
2021/01/06	2	144.25	0	0.00	145.50	2	2,945	0.07%
2021/01/05	53	145.94	57.1	146.24	145.50	-4.1	2,884	-0.14%
2021/01/04	0	0.00	6	138.75	140.00	-6	2,817	-0.21%
2020/12/31	6	137.67	2	138.25	138.00	4	2,815	0.14%
2020/12/30	1	138.00	6	138.17	139.00	-5	2,825	-0.18%
2020/12/29	9	139.17	12.1	138.08	138.00	-3.1	2,857	-0.11%
2020/12/28	6	140.92	13.4	141.36	141.50	-7.4	2,835	-0.26%
2020/12/25	9	141.00	8	141.44	141.00	1	2,845	0.04%
2020/12/24	10	143.30	8	143.69	141.50	2	2,890	0.07%
2020/12/23	136.1	142.89	153	143.38	143.50	-16.9	2,876	-0.59%	大買/大賣/
2020/12/22	13	138.31	12.2	139.33	136.50	0.8	2,730	0.03%
2020/12/21	35	138.20	27	139.22	136.00	8	2,736	0.29%
2020/12/18	12.1	138.12	16	137.25	137.00	-3.9	2,669	-0.15%
2020/12/17	12.1	135.79	20	135.48	135.50	-8	2,671	-0.30%
2020/12/16	4	130.01	15	130.50	131.50	-11	2,660	-0.41%
2020/12/15	20	129.23	3	129.67	129.00	17	2,674	0.64%
2020/12/14	15	129.63	15	130.47	130.50	0	2,676	0.00%
2020/12/11	5	131.00	7.2	131.52	131.50	-2.2	2,694	-0.08%
2020/12/10	23	134.78	16.3	135.30	134.50	6.8	2,709	0.25%
2020/12/09	18	135.83	30.1	136.50	137.50	-12.1	2,733	-0.44%
2020/12/08	5	133.80	3.3	133.84	135.00	1.7	2,760	0.06%
2020/12/07	4	132.25	6	132.75	132.00	-2	2,881	-0.07%
2020/12/04	12	134.54	5.1	133.12	133.50	6.9	3,041	0.23%
2020/12/03	12	132.92	11	133.73	136.50	1	3,169	0.03%
2020/12/02	0	0.00	2	136.00	135.00	-2	3,182	-0.06%
2020/12/01	1	135.00	1	135.50	136.00	0	3,196	0.00%
2020/11/30	5	138.00	0	0.00	137.00	5	3,194	0.16%
2020/11/27	10.1	138.70	0	0.00	138.50	10.1	3,170	0.32%
2020/11/26	0	0.00	1	141.00	142.00	-1	3,156	-0.03%
2020/11/25	3	138.83	4	138.50	139.00	-1	3,172	-0.03%
2020/11/24	3	139.83	2	139.50	139.50	1	3,161	0.03%
2020/11/23	3	139.67	1	140.00	139.50	2	3,169	0.06%
2020/11/20	5	140.70	5.1	140.11	139.50	0	3,162	0.00%
2020/11/19	3.1	142.47	7.5	141.40	141.50	-4.4	3,143	-0.14%
2020/11/18	17.1	143.44	25	143.44	142.00	-7.9	3,156	-0.25%
2020/11/17	11	138.36	12	138.75	138.50	-1	3,076	-0.03%
2020/11/16	6.5	136.81	5	136.10	137.50	1.5	3,072	0.05%
2020/11/13	3	133.50	1	134.00	133.50	2	3,045	0.07%
2020/11/12	7	134.36	12	134.17	133.50	-5	3,072	-0.16%
2020/11/11	13	133.92	4	134.13	134.00	9	3,082	0.29%
2020/11/10	2	130.75	2	131.25	131.00	0	3,024	0.00%
2020/11/09	3	131.17	3	131.83	131.00	0	3,067	0.00%
2020/11/06	2	132.25	6	131.91	131.00	-4	3,081	-0.13%
2020/11/05	3	131.67	10.1	131.50	131.50	-7.1	3,097	-0.23%
2020/11/04	0	0.00	8	129.87	131.00	-8	3,101	-0.26%
2020/11/03	3	126.50	16	125.69	126.50	-13	3,086	-0.42%
2020/11/02	1	120.00	0	0.00	122.50	1	3,198	0.03%
2020/10/30	13	121.04	0	0.00	120.00	13	3,257	0.40%
2020/10/29	5	122.91	2	123.50	125.00	3	3,323	0.09%
2020/10/28	3	124.67	1	124.50	124.50	2	3,389	0.06%
2020/10/27	7	127.43	6	128.08	127.50	1	3,471	0.03%
2020/10/26	21	130.19	13	130.27	127.50	8	3,549	0.23%
2020/10/23	5	133.80	28	133.07	134.00	-23	3,653	-0.63%
2020/10/22	7	130.00	5	130.60	130.00	2	3,695	0.05%
2020/10/21	3	130.50	3	131.83	130.50	0	3,716	0.00%
2020/10/20	1	127.00	8	130.19	130.50	-7	3,724	-0.19%
2020/10/19	8	129.31	10	128.55	127.50	-2	3,727	-0.05%
2020/10/16	2	122.00	3	122.50	122.00	-1	3,661	-0.03%
2020/10/15	2	120.00	4	120.25	122.00	-2	3,750	-0.05%
2020/10/14	3	120.00	1	123.50	120.50	2	3,781	0.05%
2020/10/13	0	0.00	1	123.00	123.00	-1	3,795	-0.03%
2020/10/08	1	125.50	2	125.00	125.00	-1	3,901	-0.03%
2020/10/07	6	127.08	2	127.00	126.00	4	3,946	0.10%
2020/10/06	12	128.25	10	127.85	129.00	2	3,953	0.05%
2020/10/05	4	122.63	1	123.00	123.50	3	4,006	0.07%
2020/09/30	7	121.43	7	122.64	123.00	0	4,097	0.00%
2020/09/29	18	122.64	21	122.76	122.00	-3	4,146	-0.07%
2020/09/28	3	116.50	0	0.00	116.00	3	4,204	0.07%
2020/09/25	8	117.94	3.2	118.15	116.50	4.8	4,311	0.11%
2020/09/24	3	123.83	2	123.25	122.50	1	4,343	0.02%
2020/09/23	3	129.17	1	130.00	129.00	2	4,337	0.05%
2020/09/22	3	129.50	4	130.00	129.50	-1	4,357	-0.02%
2020/09/21	5	131.90	4	132.38	128.50	1	4,339	0.02%
2020/09/18	3	132.83	9	133.06	133.50	-6	4,379	-0.14%
2020/09/17	6	132.67	8	132.56	133.00	-2	4,402	-0.05%
2020/09/16	5	132.60	2	133.00	132.00	3	4,427	0.07%
2020/09/15	4	131.88	2	132.50	131.50	2	4,486	0.04%
2020/09/14	11	133.23	9.8	132.47	131.50	1.2	4,498	0.03%
2020/09/11	5	132.10	17	132.65	131.50	-12	4,504	-0.27%
2020/09/10	15	132.07	17	132.62	132.50	-2	4,523	-0.04%
2020/09/09	30	129.45	26	127.25	130.00	4	4,553	0.09%
2020/09/08	6	124.92	36	126.53	128.50	-30	4,413	-0.68%
2020/09/07	3	117.17	8	116.94	117.00	-5	4,300	-0.12%
2020/09/04	11	117.73	37	119.36	120.00	-26	4,318	-0.60%
2020/09/03	18	120.44	7	119.29	119.00	11	4,364	0.25%
2020/09/02	3	120.33	2	120.00	119.50	1	4,390	0.02%
2020/09/01	5	118.30	7	119.14	120.00	-2	4,437	-0.05%
2020/08/31	19.2	119.09	20	119.50	119.50	-0.8	4,476	-0.02%
2020/08/28	6	116.75	4	117.75	117.50	2	4,561	0.04%
2020/08/27	7	118.43	3	118.17	118.00	4	4,678	0.09%
2020/08/26	5	118.80	7	119.07	119.50	-2	4,715	-0.04%
2020/08/25	6	119.42	4	119.75	119.00	2	4,736	0.04%
2020/08/24	6	119.75	5	119.90	119.50	1	4,755	0.02%
2020/08/21	17	118.82	17	118.32	121.50	0	4,788	0.00%
2020/08/20	27.2	118.20	46	116.67	114.00	-18.8	4,761	-0.39%
2020/08/19	25	122.22	24	123.04	121.50	1	4,754	0.02%
2020/08/18	16	124.59	7	124.79	122.50	9	4,762	0.19%
2020/08/17	3	125.50	2	126.25	126.00	1	4,773	0.02%
2020/08/14	13	125.65	10	126.30	127.00	3	4,840	0.06%
2020/08/13	31	125.68	55	126.53	125.50	-24	4,858	-0.49%
2020/08/12	25	125.72	19	125.61	124.00	6	4,900	0.12%
2020/08/11	39	129.76	34	127.03	126.50	5	5,087	0.10%
2020/08/10	8	131.19	38	131.09	131.00	-30	5,073	-0.59%
2020/08/07	16	130.78	15	130.43	131.00	1	5,099	0.02%
2020/08/06	43	130.98	17	130.65	130.50	26	5,121	0.51%
2020/08/05	12	131.71	16	132.34	134.00	-4	5,089	-0.08%
2020/08/04	56	130.41	52	129.51	130.00	4	5,176	0.08%
2020/08/03	18	132.92	15	131.43	130.50	3	5,392	0.06%
2020/07/31	29	132.29	22.1	132.87	134.00	6.9	5,403	0.13%
2020/07/30	36	133.89	5	132.60	132.00	31	5,417	0.57%
2020/07/29	52	136.06	26	134.60	133.50	26	5,432	0.48%
2020/07/28	23	144.80	26	146.56	137.50	-3	5,308	-0.06%
2020/07/27	12	148.29	15	149.10	146.50	-3	5,270	-0.06%
2020/07/24	13	148.62	7	148.71	147.00	6	5,312	0.11%
2020/07/23	17	147.71	37	149.18	150.50	-20	5,362	-0.37%
2020/07/22	34	147.84	23	147.91	147.00	11	5,370	0.20%
2020/07/21	25	149.18	34	150.79	148.50	-9	5,346	-0.17%
2020/07/20	34	147.10	35	147.59	147.50	-1	5,323	-0.02%
2020/07/17	20	146.18	20	146.83	147.50	0	5,345	0.00%
2020/07/16	33	148.23	37	149.23	146.00	-4	5,391	-0.07%
2020/07/15	23	146.48	38	147.21	147.00	-15	5,383	-0.28%
2020/07/14	29	144.97	29	145.36	144.50	0	5,430	0.00%
2020/07/13	14	143.54	19	143.82	144.00	-5	5,487	-0.09%
2020/07/10	23	144.24	21	143.05	142.00	2	5,528	0.04%
2020/07/09	34.2	150.31	31	148.47	148.00	3.2	5,553	0.06%
2020/07/08	62.3	152.96	35	152.09	151.00	27.3	5,521	0.49%
2020/07/07	42.1	153.37	27	153.11	151.00	15.1	5,512	0.27%
2020/07/06	25.1	150.96	56	149.95	150.50	-30.9	5,466	-0.57%
2020/07/03	9	149.78	15.1	150.13	150.50	-6.1	5,418	-0.11%
2020/07/02	25	149.80	10	149.45	150.00	15	5,556	0.27%
2020/07/01	20	148.18	9	148.83	148.00	11	5,622	0.20%
2020/06/30	16	147.47	10	147.65	147.50	6	5,631	0.11%
2020/06/29	31	147.55	44	148.42	146.50	-13	5,663	-0.23%
2020/06/24	17	146.88	4	146.63	145.00	13	5,647	0.23%
2020/06/23	4	150.13	9	150.61	148.00	-5	5,714	-0.09%
2020/06/22	17.5	150.03	21	150.83	150.00	-3.5	5,751	-0.06%
2020/06/19	30	148.83	27	149.72	147.00	3	5,805	0.05%
2020/06/18	42	148.89	28	148.75	149.00	14	5,891	0.24%
2020/06/17	17	149.00	12	149.63	148.00	5	5,926	0.08%
2020/06/16	67	150.17	88	150.36	151.00	-21	6,069	-0.35%
2020/06/15	18	145.47	20	146.50	144.00	-2	6,169	-0.03%
2020/06/12	20	141.73	12	140.96	144.00	8	6,328	0.13%
2020/06/11	21	145.05	25	145.22	142.50	-4	6,411	-0.06%
2020/06/10	11	143.68	14	144.00	144.50	-3	6,477	-0.05%
2020/06/09	19	144.66	14	143.54	142.50	5	6,492	0.08%
2020/06/08	10	145.60	17	145.76	145.00	-7	6,568	-0.11%
2020/06/05	18	144.61	11	145.23	144.50	7	6,579	0.11%
2020/06/04	48	143.21	94	143.76	146.50	-46	6,633	-0.69%
2020/06/03	47	138.91	54	139.44	141.50	-7	6,616	-0.11%
2020/06/02	46	138.57	26	137.63	135.50	20	6,577	0.30%
2020/06/01	39	138.18	43	138.45	138.00	-4	6,613	-0.06%
2020/05/29	25	135.60	17	135.88	135.00	8	6,664	0.12%
2020/05/28	18	134.33	21	134.40	135.00	-3	6,759	-0.04%
2020/05/27	39	132.56	33	132.92	132.50	6	6,852	0.09%
2020/05/26	44	133.75	32	133.09	131.50	12	6,932	0.17%
2020/05/25	39	131.59	34	131.82	132.50	5	7,065	0.07%
2020/05/22	55	133.17	48	133.32	131.00	7	7,216	0.10%
2020/05/21	36	134.26	37	134.47	134.50	-1	7,337	-0.01%
2020/05/20	52	129.67	56	129.58	128.50	-4	7,271	-0.06%
2020/05/19	39	128.79	40	129.29	130.50	-1	7,310	-0.01%
2020/05/18	101	130.75	105	129.16	128.00	-4	7,284	-0.05%	大買/大賣/
2020/05/15	38	142.08	34	141.65	142.00	4	7,069	0.06%
2020/05/14	42	144.67	39	143.26	141.00	3	7,050	0.04%
2020/05/13	68	146.25	61	146.73	147.50	7	7,049	0.10%
2020/05/12	51	148.11	49	148.58	146.50	2	7,087	0.03%
2020/05/11	94	153.33	76	153.59	152.00	18	7,188	0.25%
2020/05/08	95	148.68	108.7	149.27	152.50	-13.7	7,099	-0.19%	大賣/
2020/05/07	42	140.04	56	140.40	141.00	-14	6,831	-0.20%
2020/05/06	38.1	139.38	26	139.98	137.50	12.1	6,803	0.18%
2020/05/05	40.8	141.00	42.2	141.46	141.50	-1.4	6,801	-0.02%
2020/05/04	27.1	140.68	22	140.75	140.00	5.1	6,725	0.08%
2020/04/30	59	144.75	68	145.50	145.00	-9	6,772	-0.13%
2020/04/29	53	145.94	40	145.68	144.50	13	6,847	0.19%
2020/04/28	29.2	143.37	29	142.29	145.00	0.2	6,942	0.00%
2020/04/27	16	138.22	25	138.90	140.00	-9	6,929	-0.13%
2020/04/24	5	138.50	5	138.80	138.00	0	6,986	0.00%
2020/04/23	23	139.09	14	138.39	140.00	9	7,137	0.13%
2020/04/22	14	134.86	10	135.25	136.00	4	7,121	0.06%
2020/04/21	25	141.28	21.2	138.44	136.50	3.8	7,117	0.05%
2020/04/20	12	142.17	11	142.91	143.00	1	7,216	0.01%
2020/04/17	40	147.40	46	147.48	143.00	-6	7,316	-0.08%
2020/04/16	42	148.73	97.2	147.82	147.50	-55.2	7,280	-0.76%
2020/04/15	17	145.79	31.1	146.06	146.50	-14.1	7,330	-0.19%
2020/04/14	98	146.03	27	145.11	144.00	71	7,357	0.97%
2020/04/13	47	142.94	77	142.95	141.00	-30	7,328	-0.41%
2020/04/10	40.1	139.07	24	139.40	141.00	16.1	7,307	0.22%
2020/04/09	30	141.53	35	141.93	138.50	-5	7,446	-0.07%
2020/04/08	63	142.08	47	142.41	142.00	16	7,566	0.21%
2020/04/07	107	144.59	75.5	144.29	143.00	31.5	7,541	0.42%	大買/
2020/04/06	47	139.91	50.2	140.08	146.00	-3.2	7,369	-0.04%
2020/04/01	8	133.00	13	132.81	134.00	-5	7,321	-0.07%
2020/03/31	10	132.15	9	132.78	133.50	1	7,384	0.01%
2020/03/30	42	130.51	36	130.72	132.50	6	7,407	0.08%
2020/03/27	57	133.18	63	133.23	130.00	-6	7,381	-0.08%
2020/03/26	80	127.46	73	126.71	130.00	7	7,335	0.10%
2020/03/25	75	126.93	102	125.97	127.00	-27	7,342	-0.37%	大賣/
2020/03/24	103	120.23	91	118.95	118.00	12	7,276	0.16%	大買/
2020/03/23	49	119.95	52	118.21	115.50	-3	7,236	-0.04%
2020/03/20	117	126.90	112	126.67	124.00	5	7,351	0.07%	大買/大賣/
2020/03/19	102	116.58	97	115.88	119.50	5	7,196	0.07%	大買/
2020/03/18	33	117.80	31	118.47	118.00	2	7,068	0.03%
2020/03/17	9	113.28	20	113.43	110.00	-11	6,963	-0.16%
2020/03/16	29	124.05	39	123.82	118.00	-10	6,854	-0.15%
2020/03/13	3	121.00	4	123.25	130.00	-1	6,737	-0.01%
2020/03/12	21	133.74	20	138.23	133.00	1	6,681	0.01%
2020/03/11	27	150.31	25	151.22	147.50	2	6,607	0.03%
2020/03/10	17	148.74	12	149.29	152.00	5	6,578	0.08%
2020/03/09	20	150.53	26	148.73	145.50	-6	6,511	-0.09%
2020/03/06	27	154.48	34	154.28	153.50	-7	6,463	-0.11%
2020/03/05	43	154.12	27	154.02	152.00	16	6,433	0.25%
2020/03/04	16	150.16	28	150.46	151.00	-12	6,372	-0.19%
2020/03/03	21.2	151.14	22	150.61	148.50	-0.8	6,305	-0.01%
2020/03/02	57	147.85	52	147.67	151.00	5	6,222	0.08%
2020/02/27	17	151.44	28	148.55	143.50	-11	6,176	-0.18%
2020/02/26	71	149.94	77	150.21	152.00	-6	6,077	-0.10%
2020/02/25	58	145.99	141	144.64	148.00	-83	5,985	-1.39%	大賣/
2020/02/24	108	142.31	51	142.53	145.00	57	5,861	0.97%	大買/
2020/02/21	8	136.88	7	137.43	138.00	1	5,750	0.02%
2020/02/20	12	137.38	16	137.69	136.00	-4	5,750	-0.07%
2020/02/19	21	135.55	16	136.09	135.50	5	5,696	0.09%
2020/02/18	16	138.41	13	137.65	138.00	3	5,635	0.05%
2020/02/17	10	140.35	10	140.95	140.50	0	5,637	0.00%
2020/02/14	15	142.87	35	142.00	141.50	-20	5,680	-0.35%
2020/02/13	32	140.69	16	140.06	139.00	16	5,657	0.28%
2020/02/12	24	141.48	26.1	140.31	140.00	-2.1	5,608	-0.04%
2020/02/11	7	131.79	23	130.85	132.00	-16	5,529	-0.29%
2020/02/10	9	128.00	7	126.57	125.50	2	5,682	0.04%
2020/02/07	24	129.00	1	129.50	127.50	23	5,784	0.40%
2020/02/06	35	132.09	60	131.88	132.00	-25	5,757	-0.43%
2020/02/05	14	128.93	10	129.00	128.00	4	5,676	0.07%
2020/02/04	23	129.33	22	129.00	129.00	1	5,692	0.02%
2020/02/03	23	128.24	24	127.58	129.00	-1	5,809	-0.02%
2020/01/31	59	128.89	67	128.83	133.00	-8	5,811	-0.14%
2020/01/30	8.1	133.99	25	132.66	132.50	-16.9	5,736	-0.30%
2020/01/20	29	146.40	32	144.89	147.00	-3	5,686	-0.05%
2020/01/17	34	141.78	57	142.10	144.50	-23	5,639	-0.41%
2020/01/16	24	138.96	19	138.87	139.00	5	5,510	0.09%
2020/01/15	22.1	138.04	8	138.69	137.50	14.1	5,548	0.25%
2020/01/14	33	138.24	43	138.31	139.50	-10	5,590	-0.18%
2020/01/13	100	135.52	103	135.34	137.00	-3	5,481	-0.05%	大賣/
2020/01/10	41	132.28	63	132.05	131.00	-22	5,471	-0.40%
2020/01/09	80	132.36	68	132.53	132.00	12	5,551	0.22%
2020/01/08	36	128.11	50	127.56	126.00	-14	5,603	-0.25%
2020/01/07	34	131.72	23	131.57	131.50	11	5,557	0.20%
2020/01/06	26	129.98	24	130.15	130.00	2	5,583	0.04%
2020/01/03	54	131.84	45	131.98	130.00	9	5,614	0.16%
2020/01/02	56	135.21	77	132.64	136.50	-21	5,442	-0.39%
2019/12/31	24	128.69	12	129.21	127.50	12	5,306	0.23%
2019/12/30	3	128.67	14	129.57	129.50	-11	5,284	-0.21%
2019/12/27	20	129.88	8	131.19	129.00	12	5,364	0.22%
2019/12/26	35	131.14	36.1	130.59	130.50	-1.1	5,338	-0.02%
2019/12/25	14	128.89	10	129.70	130.00	4	5,341	0.07%
2019/12/24	13	125.92	10	125.10	126.00	3	5,328	0.06%
2019/12/23	27.1	126.44	19	127.55	125.00	8.1	5,329	0.15%
2019/12/20	39	129.33	35	128.26	129.50	4	5,323	0.08%
2019/12/19	29.1	127.73	26	128.19	127.00	3.1	5,283	0.06%
2019/12/18	36	130.79	22	131.30	129.00	14	5,222	0.27%
2019/12/17	64	130.02	61	128.05	133.00	3	5,203	0.06%
2019/12/16	10	129.65	12	130.25	129.00	-2	5,080	-0.04%
2019/12/13	29.1	130.93	24	131.31	130.00	5.1	5,063	0.10%
2019/12/12	61	134.04	47	136.00	133.50	14	4,965	0.28%
2019/12/11	16	139.66	2	139.25	138.00	14	4,935	0.28%
2019/12/10	5	140.10	5	140.70	140.50	0	5,128	0.00%
2019/12/09	17	140.65	18	141.00	141.50	-1	5,249	-0.02%
2019/12/06	26	141.58	13	142.27	140.00	13	5,292	0.25%
2019/12/05	2	142.75	8	143.81	144.00	-6	5,314	-0.11%
2019/12/04	5	140.70	16	141.97	143.00	-11	5,348	-0.21%
2019/12/03	20	141.00	15	141.57	141.50	5	5,452	0.09%
2019/12/02	15	137.93	23	137.15	139.00	-8	5,440	-0.15%
2019/11/29	20	140.20	15	140.47	139.50	5	5,422	0.09%
2019/11/28	19.3	142.07	15	142.93	141.00	4.3	5,434	0.08%
2019/11/27	11	143.14	16	143.31	144.00	-5	5,473	-0.09%
2019/11/26	59	141.57	71	141.57	143.00	-12	5,459	-0.22%
2019/11/25	9	137.00	5	137.20	135.50	4	5,382	0.07%
2019/11/22	29	137.60	33	136.79	137.00	-4	5,404	-0.07%
2019/11/21	25	133.16	21	132.76	135.50	4	5,348	0.07%
2019/11/20	5	134.50	2	133.50	133.50	3	5,330	0.06%
2019/11/19	17	138.41	10	138.45	137.50	7	5,354	0.13%
2019/11/18	5	139.50	5	139.80	139.00	0	5,367	0.00%
2019/11/15	5	139.70	5	139.70	140.50	0	5,416	0.00%
2019/11/14	8	139.56	6	141.33	138.00	2	5,449	0.04%
2019/11/13	14	143.46	16	143.75	144.00	-2	5,480	-0.04%
2019/11/12	14.4	139.88	23	140.00	140.50	-8.6	5,470	-0.16%
2019/11/11	56	138.18	42	138.05	137.50	14	5,554	0.25%
2019/11/08	35	140.93	13	141.58	140.00	22	5,572	0.39%
2019/11/07	59	139.32	55	138.85	139.00	4	5,556	0.07%
2019/11/06	39	148.44	27	148.09	147.00	12	5,537	0.22%
2019/11/05	13	154.77	5	154.30	154.00	8	5,632	0.14%
2019/11/04	11	154.14	12	154.54	154.50	-1	5,735	-0.02%
2019/11/01	36	154.21	29	153.62	154.00	7	5,818	0.12%
2019/10/31	33.3	161.39	35	161.80	155.00	-1.7	5,955	-0.03%
2019/10/30	17	156.00	15	158.30	158.00	2	5,947	0.03%
2019/10/29	9	157.50	19	158.45	160.50	-10	6,036	-0.17%
2019/10/28	13	155.08	11	155.59	157.50	2	6,014	0.03%
2019/10/25	7	156.71	10	157.75	156.00	-3	6,001	-0.05%
2019/10/24	17	155.03	12	155.38	155.50	5	5,968	0.08%
2019/10/23	18	158.92	9	159.06	157.00	9	5,990	0.15%
2019/10/22	34	159.54	35	159.61	159.00	-1	5,972	-0.02%
2019/10/21	25	156.64	39	157.05	155.50	-14	6,058	-0.23%
2019/10/18	24	156.08	26	156.60	157.00	-2	6,151	-0.03%
2019/10/17	21	151.55	34	151.88	154.50	-13	6,129	-0.21%
2019/10/16	66	148.15	36	146.44	147.50	30	6,024	0.50%
2019/10/15	33	159.35	28	158.63	156.50	5	5,862	0.09%
2019/10/14	36	158.63	42	158.12	158.00	-6	5,964	-0.10%
2019/10/09	22	148.27	28	148.63	150.00	-6	5,878	-0.10%
2019/10/08	9	151.89	4	154.13	150.00	5	5,816	0.09%
2019/10/07	25	152.58	16	153.66	154.50	9	5,838	0.15%
2019/10/04	34	152.79	36	152.79	151.50	-2	5,834	-0.03%
2019/10/03	49	151.58	34	150.29	153.00	15	5,844	0.26%
2019/10/02	9	156.00	13	155.35	158.50	-4	5,739	-0.07%
2019/10/01	42	155.31	37	154.42	153.50	5	5,720	0.09%
2019/09/27	6	152.17	8	152.31	151.00	-2	5,657	-0.04%
2019/09/26	11	155.95	7	157.43	155.00	4	5,743	0.07%
2019/09/25	6	155.75	4	156.63	157.00	2	5,774	0.03%
2019/09/24	13	160.42	10	162.25	158.50	3	5,892	0.05%
2019/09/23	14	161.75	14	162.14	162.00	0	6,030	0.00%
2019/09/20	11	160.45	13	161.50	162.50	-2	6,224	-0.03%
2019/09/19	19	160.58	17	161.09	162.50	2	6,234	0.03%
2019/09/18	4	164.00	7	163.93	163.50	-3	6,207	-0.05%
2019/09/17	8	162.56	5	162.20	163.00	3	6,191	0.05%
2019/09/16	21	163.00	15.2	162.46	162.00	5.9	6,208	0.09%
2019/09/12	62.2	164.38	66	166.15	167.00	-3.9	6,221	-0.06%
2019/09/11	46	156.77	53	155.13	155.50	-7	6,115	-0.11%
2019/09/10	16	149.06	21	149.26	149.50	-5	6,027	-0.08%
2019/09/09	24	148.90	16.4	150.52	148.50	7.6	6,024	0.13%
2019/09/06	15.2	151.17	19	150.45	152.00	-3.8	6,016	-0.06%
2019/09/05	27.2	149.11	32	149.41	149.50	-4.8	6,035	-0.08%
2019/09/04	19	143.24	20	143.15	146.50	-1	6,003	-0.02%
2019/09/03	31	143.10	29	143.74	141.50	2	6,258	0.03%
2019/09/02	11	142.68	13	141.50	142.50	-2	6,345	-0.03%
2019/08/30	16	139.34	11	139.32	137.00	5	6,354	0.08%
2019/08/29	17	140.12	18	140.11	139.50	-1	6,446	-0.02%
2019/08/28	10	137.55	9	136.72	136.50	1	6,477	0.02%
2019/08/27	15	140.10	12.2	139.58	139.00	2.9	6,511	0.04%
2019/08/26	7	139.00	11	138.50	141.00	-4	6,534	-0.06%
2019/08/23	13	140.04	12	140.46	140.00	1	6,560	0.02%
2019/08/22	16	144.97	13.4	143.56	143.50	2.7	6,542	0.04%
2019/08/21	4.3	143.38	8	143.25	146.00	-3.8	6,519	-0.06%
2019/08/20	14	144.86	13	144.62	143.00	1	6,657	0.02%
2019/08/19	2.3	142.33	4	142.25	141.50	-1.8	6,668	-0.03%
2019/08/16	172	141.90	170	140.82	139.50	2	6,761	0.03%	大買/大賣/
2019/08/15	6	139.75	9	140.61	142.00	-3	6,802	-0.04%
2019/08/14	24	143.85	38	143.72	140.00	-14	6,830	-0.20%
2019/08/13	16	137.94	17	138.74	137.00	-1	6,905	-0.01%
2019/08/12	9	140.11	10	139.50	137.00	-1	7,028	-0.01%
2019/08/08	53	137.87	49	138.08	140.00	4	6,999	0.06%
2019/08/07	126	134.90	124	135.47	132.00	2	6,911	0.03%	大買/大賣/
2019/08/06	22	126.89	18	127.61	129.00	4	6,759	0.06%
2019/08/05	51	131.28	53	131.64	128.00	-2	6,721	-0.03%
2019/08/02	78	127.68	77	127.82	128.00	1	6,697	0.01%
2019/08/01	40	137.34	33	137.64	137.50	7	6,555	0.11%
2019/07/31	67	132.84	78	133.32	137.50	-11	6,395	-0.17%
2019/07/30	8	124.63	10	123.55	125.00	-2	6,240	-0.03%
2019/07/29	11	129.50	12	129.42	129.00	-1	6,282	-0.02%
2019/07/26	4	128.13	8	128.38	128.50	-4	6,401	-0.06%
2019/07/25	11	127.55	10	127.90	127.00	1	6,397	0.02%
2019/07/24	11	124.59	10	125.00	125.50	1	6,350	0.02%
2019/07/23	88	131.32	69	130.37	126.00	19	6,387	0.30%
2019/07/22	48	123.33	80	125.48	129.50	-32	6,256	-0.51%
2019/07/19	26	117.96	27	118.02	118.00	-1	6,133	-0.02%
2019/07/18	18	113.72	19	112.45	112.50	-1	6,100	-0.02%
2019/07/17	2	115.00	10	115.10	115.00	-8	6,113	-0.13%
2019/07/16	41	119.09	32	116.83	115.00	9	6,170	0.15%
2019/07/15	1	114.00	0	0.00	117.00	1	6,164	0.02%
2019/07/12	4	114.75	6	114.92	115.00	-2	6,239	-0.03%
2019/07/11	6	115.08	6	114.17	114.00	0	6,344	0.00%
2019/07/10	27	114.20	25	112.32	112.00	2	6,461	0.03%
2019/07/09	56	117.00	64	117.09	117.50	-8	6,531	-0.12%
2019/07/08	11	115.45	13	116.23	115.50	-2	6,493	-0.03%
2019/07/05	11	117.18	7.1	118.32	116.50	3.9	6,495	0.06%
2019/07/04	12.1	118.05	8	117.19	119.00	4.1	6,540	0.06%
2019/07/03	37	118.69	35	118.53	117.50	2	6,525	0.03%
2019/07/02	35	116.74	33	115.64	118.50	2	6,440	0.03%
2019/07/01	83	115.63	83	115.99	118.00	0	6,417	0.00%
2019/06/28	44	110.92	36	110.75	109.00	8	6,305	0.13%
2019/06/27	33	108.09	67	109.98	112.00	-34	6,171	-0.55%
2019/06/26	2	102.25	0	0.00	102.00	2	6,110	0.03%
2019/06/25	6	102.25	10	104.00	104.00	-4	6,050	-0.07%
2019/06/24	11	100.59	12	100.81	103.50	-1	6,065	-0.02%
2019/06/21	13	104.04	17	103.03	102.00	-4	6,081	-0.07%
2019/06/20	49	104.76	66	104.85	104.50	-17	6,077	-0.28%
2019/06/19	39	102.00	36	102.29	103.00	3	6,048	0.05%
2019/06/18	20	99.67	14	100.14	98.70	6	6,026	0.10%
2019/06/17	21	100.27	22	98.50	98.90	-1	6,073	-0.02%
2019/06/14	26	98.67	30	99.22	99.80	-4	6,054	-0.07%
2019/06/13	57	100.46	51	100.04	99.40	6	6,074	0.10%
2019/06/12	30	101.83	12	101.46	99.90	18	6,206	0.29%
2019/06/11	92	98.83	90	101.12	100.00	2	6,389	0.03%
2019/06/10	18	89.91	21	92.66	94.60	-3	6,229	-0.05%
2019/06/06	47	87.91	33	86.32	86.00	14	6,184	0.23%
2019/06/05	58	91.58	52	90.25	88.30	6	6,198	0.10%
2019/06/04	9	90.96	14	91.04	91.60	-5	6,100	-0.08%
2019/06/03	9	89.29	21	88.61	88.30	-12	6,072	-0.20%
2019/05/31	14	88.55	19	88.37	86.90	-5	6,045	-0.08%
2019/05/30	23	86.75	20	86.09	87.00	3	5,989	0.05%
2019/05/29	8	82.93	2	83.55	84.00	6	5,936	0.10%
2019/05/28	24	84.88	12	84.83	84.60	12	5,951	0.20%
2019/05/27	48	82.81	51	83.80	82.80	-3	5,916	-0.05%
2019/05/24	16	88.80	16	89.25	88.10	0	5,781	0.00%
2019/05/23	29	87.94	31	88.93	90.50	-2	5,741	-0.03%
2019/05/22	30	94.57	28	93.81	93.00	2	5,668	0.04%
2019/05/21	14	89.36	29	88.42	90.50	-15	5,621	-0.27%
2019/05/20	48	89.32	51	88.23	89.60	-3	5,628	-0.05%
2019/05/17	28	95.29	24	97.22	91.80	4	5,596	0.07%
2019/05/16	10	104.15	9	105.83	102.00	1	5,524	0.02%
2019/05/15	20	109.43	18	109.56	108.50	2	5,498	0.04%
2019/05/14	12	100.43	12	102.37	104.50	0	5,448	0.00%
2019/05/13	5	102.80	29	101.40	100.50	-24	5,444	-0.44%
2019/05/10	16	105.34	16	105.53	106.50	0	5,499	0.00%
2019/05/09	9	108.22	42	104.81	104.00	-33	5,628	-0.59%
2019/05/08	18	107.78	19	107.89	109.00	-1	5,619	-0.02%
2019/05/07	44	108.94	37	109.16	107.50	7	5,629	0.12%
2019/05/06	20	107.53	22	107.82	105.50	-2	5,579	-0.04%
2019/05/03	70	107.51	52	109.25	112.00	18	5,487	0.33%
2019/05/02	10	101.55	14	101.07	103.00	-4	5,371	-0.07%
2019/04/30	18	99.65	17	100.27	101.50	1	5,429	0.02%
2019/04/29	22	99.09	11	97.93	98.70	11	5,496	0.20%
2019/04/26	7	100.77	34	100.13	99.50	-27	5,470	-0.49%
2019/04/25	2	103.00	6	102.67	103.00	-4	5,552	-0.07%
2019/04/24	46	100.46	12	101.88	102.00	34	5,741	0.59%
2019/04/23	45	104.18	17	103.91	104.50	28	5,721	0.49%
2019/04/22	24	103.02	28	103.39	104.00	-4	5,674	-0.07%
2019/04/19	31	102.67	45	101.68	102.00	-14	5,605	-0.25%
2019/04/18	56	99.91	43	99.92	100.00	13	5,493	0.24%
2019/04/17	29	98.92	28	99.01	98.10	1	5,448	0.02%
2019/04/16	58	95.95	54	96.53	98.10	4	5,368	0.07%
2019/04/15	32	92.31	33	92.75	92.00	-1	5,296	-0.02%
2019/04/11	1	86.90	1	86.60	86.50	0	5,225	0.00%
2019/04/10	1	87.50	0	0.00	87.90	1	5,296	0.02%
2019/04/09	1	87.70	3	88.10	87.70	-2	5,283	-0.04%
2019/04/08	1	88.40	1	88.40	88.20	0	5,288	0.00%
2019/04/03	15	90.35	29	89.95	90.80	-14	5,248	-0.27%
2019/04/02	17	89.69	2	89.70	88.20	15	5,217	0.29%
2019/04/01	0	0.00	1	88.50	87.40	-1	5,177	-0.02%
2019/03/29	43	89.01	41	88.46	88.80	2	5,144	0.04%
2019/03/28	1	84.90	4	84.65	84.90	-3	5,029	-0.06%
2019/03/27	2	85.35	2	85.30	85.10	0	5,061	0.00%
2019/03/26	1	84.50	2	85.45	83.50	-1	5,049	-0.02%
2019/03/25	7	83.06	18	83.01	85.00	-11	5,080	-0.22%
2019/03/22	7	86.01	4	85.13	84.60	3	5,091	0.06%
2019/03/21	25	83.88	25	84.06	85.50	0	5,059	0.00%
2019/03/20	21	82.09	11	82.33	82.40	10	5,035	0.20%
2019/03/19	1	80.90	0	0.00	80.90	1	5,063	0.02%
2019/03/18	21	80.38	26	80.66	81.30	-5	5,161	-0.10%
2019/03/15	39	80.04	38	80.12	80.50	1	5,150	0.02%
2019/03/14	92	77.99	118	77.93	77.80	-26	4,998	-0.52%	大賣/
2019/03/13	17	72.16	23	72.57	72.70	-6	4,833	-0.12%
2019/03/12	16	70.36	17	70.75	70.80	-1	4,830	-0.02%
2019/03/11	17	69.53	17	69.25	69.20	0	5,033	0.00%
2019/03/08	8	67.46	10	65.82	67.00	-2	4,985	-0.04%
2019/03/07	6	66.70	3	67.07	66.50	3	4,989	0.06%
2019/03/06	13	67.19	5	67.72	67.20	8	5,068	0.16%
2019/03/05	7	67.67	2	67.65	67.50	5	5,124	0.10%
2019/03/04	9	68.62	1	68.70	68.60	8	5,252	0.15%
2019/02/27	2	67.55	6	67.77	68.30	-4	5,301	-0.08%
2019/02/26	9	69.30	0	0.00	69.10	9	5,292	0.17%
2019/02/25	2	70.35	2	70.25	70.10	0	5,336	0.00%
2019/02/22	2	69.05	2	69.55	68.80	0	5,313	0.00%
2019/02/21	6	70.70	15	71.11	69.90	-9	5,302	-0.17%
2019/02/20	26	70.30	29	70.22	69.40	-3	5,246	-0.06%
2019/02/19	28	70.66	21	70.81	70.60	7	5,206	0.13%
2019/02/18	28	69.95	26	69.61	69.60	2	5,144	0.04%
2019/02/15	18	66.81	37	67.06	66.80	-19	5,016	-0.38%
2019/02/14	18	65.47	2	65.10	65.20	16	4,913	0.33%
2019/02/13	9	65.33	20	64.75	64.20	-11	4,874	-0.23%
2019/02/12	10	64.74	11	64.93	65.00	-1	4,821	-0.02%
2019/02/11	35	64.59	32	64.90	65.50	3	4,776	0.06%
2019/01/30	59	60.96	70	60.88	61.00	-11	4,652	-0.24%
2019/01/29	11	58.60	13	58.22	58.20	-2	4,489	-0.04%
2019/01/28	9	58.23	6	58.20	58.10	3	4,577	0.07%
2019/01/25	3	57.23	2	57.40	57.50	1	4,689	0.02%
2019/01/24	11	57.26	6	57.38	57.10	5	4,746	0.11%
2019/01/23	8	57.25	1	57.40	57.70	7	4,748	0.15%
2019/01/22	6	58.80	20	58.09	57.60	-14	4,736	-0.30%
2019/01/21	14	58.78	20	58.42	58.90	-6	4,698	-0.13%
2019/01/18	37	57.88	31	57.55	57.30	6	4,629	0.13%
2019/01/17	28	57.43	18	57.23	56.80	10	4,596	0.22%
2019/01/16	67	58.14	37	57.82	59.20	30	4,485	0.67%
2019/01/15	2	53.60	4	54.40	54.30	-2	4,288	-0.05%
2019/01/14	1	53.60	0	0.00	52.40	1	4,244	0.02%
2019/01/11	1	53.70	4	53.70	53.60	-3	4,275	-0.07%
2019/01/10	1	54.30	2	53.80	53.60	-1	4,281	-0.02%
2019/01/09	1	53.40	0	0.00	53.30	1	4,311	0.02%
2019/01/08	1	53.00	0	0.00	53.00	1	4,316	0.02%
2019/01/07	5	52.78	7	52.89	52.50	-2	4,339	-0.05%
2019/01/04	1	49.95	1	48.30	50.90	0	4,312	0.00%
2019/01/03	2	50.20	4	50.50	50.30	-2	4,344	-0.05%
2019/01/02	19	52.40	16	52.30	51.70	3	4,356	0.07%
2018/12/28	7	50.30	8	50.18	50.00	-1	4,303	-0.02%
2018/12/27	2	49.00	0	0.00	49.25	2	4,318	0.05%
2018/12/26	3	48.58	9	48.32	48.05	-6	4,353	-0.14%
2018/12/25	8	48.51	13	48.56	48.60	-5	4,357	-0.11%
2018/12/24	14	49.66	3	49.40	49.70	11	4,344	0.25%
2018/12/22	3	48.28	3	48.33	48.95	0	4,337	0.00%
2018/12/21	3	48.98	5	48.60	48.95	-2	4,360	-0.05%
2018/12/20	3	49.30	0	0.00	49.20	3	4,354	0.07%
2018/12/19	4	49.69	11	49.66	49.80	-7	4,322	-0.16%
2018/12/18	10	50.79	15	50.75	50.40	-5	4,274	-0.12%
2018/12/17	7	53.29	2	53.60	52.30	5	4,222	0.12%
2018/12/14	12	52.42	12	52.52	53.30	0	4,258	0.00%
2018/12/13	10	53.15	20	53.28	52.50	-10	4,236	-0.24%
2018/12/12	30	53.97	33	54.12	53.80	-3	4,180	-0.07%
2018/12/11	41	52.88	29	52.80	53.20	12	4,060	0.30%
2018/12/10	6	50.09	2	49.83	50.00	4	3,929	0.10%
2018/12/07	10	49.64	6	49.53	49.40	4	3,888	0.10%
2018/12/06	19	50.53	21	50.29	48.35	-2	3,858	-0.05%
2018/12/05	11	53.62	22	53.45	53.50	-11	3,781	-0.29%
2018/12/04	26	55.49	30	55.31	55.00	-4	3,744	-0.11%
2018/12/03	2	52.75	8	53.40	53.40	-6	3,482	-0.17%
2018/11/30	8	47.81	5	48.10	48.60	3	3,466	0.09%
2018/11/29	31	48.90	17	48.83	48.00	14	3,443	0.41%
2018/11/28	24	47.02	17	47.09	47.25	7	3,347	0.21%
2018/11/27	23	46.73	20	46.70	47.15	3	3,276	0.09%
2018/11/26	2	44.83	5	43.47	45.00	-3	3,144	-0.10%
2018/11/23	3	42.35	2	42.20	42.25	1	3,107	0.03%
2018/11/22	4	44.94	3	44.70	43.15	1	3,086	0.03%
2018/11/21	1	41.80	0	0.00	42.65	1	3,030	0.03%
2018/11/20	1	43.45	0	0.00	43.05	1	3,028	0.03%
2018/11/19	0	0.00	1	43.65	44.00	-1	3,069	-0.03%
2018/11/16	0	47.20	0	0.00	43.50	0	3,064	0.00%
2018/11/15	1	43.30	1	43.80	44.30	0	3,057	0.00%
2018/11/14	3	45.27	3	45.27	44.35	0	3,035	0.00%
2018/11/13	3	45.17	4	44.35	45.40	-1	3,031	-0.03%
2018/11/12	1	44.85	0	0.00	44.95	1	3,031	0.03%
2018/11/09	4	45.88	4.1	46.40	45.80	-0.1	3,026	0.00%
2018/11/08	2	46.80	22	47.98	46.55	-20	3,029	-0.66%
2018/11/07	4	45.90	6	46.21	47.10	-2	2,998	-0.07%
2018/11/06	13	46.20	2	47.33	45.55	11	3,001	0.37%
2018/11/05	28	48.19	16	48.32	47.30	12	2,955	0.41%
2018/11/02	7	45.38	21	46.12	46.00	-14	2,851	-0.49%
2018/11/01	7	42.51	12	42.49	43.20	-5	2,695	-0.19%
2018/10/31	2	38.85	5	39.20	39.60	-3	2,648	-0.11%
2018/10/30	8	37.15	2	36.80	37.30	6	2,699	0.22%
2018/10/29	3	37.12	1	38.25	36.75	2	2,715	0.07%
2018/10/25	7	37.99	8	38.27	38.20	-1	2,738	-0.04%
2018/10/24	7	41.06	2	41.20	41.25	5	2,695	0.19%
2018/10/23	1	41.30	10	41.40	40.80	-9	2,682	-0.34%
2018/10/22	1	40.90	1	40.45	40.90	0	2,677	0.00%
2018/10/19	6	39.66	12	39.70	40.40	-6	2,662	-0.23%
2018/10/18	9	42.11	14	42.50	41.85	-5	2,626	-0.19%
2018/10/17	18	41.08	8	41.27	41.80	10	2,590	0.39%
2018/10/16	5	41.92	5	41.78	41.30	0	2,532	0.00%
2018/10/15	2	42.00	2	41.35	41.50	0	2,481	0.00%
2018/10/12	8	41.55	3	41.00	41.80	5	2,424	0.21%
2018/10/11	3	42.80	0	0.00	42.75	3	2,388	0.13%
2018/10/09	3	48.10	1	47.90	47.50	2	2,318	0.09%
2018/10/08	23	49.10	11	49.56	48.90	12	2,290	0.52%
2018/10/05	3	52.80	8	52.54	51.10	-5	2,254	-0.22%
2018/10/04	3	54.70	2	54.55	54.60	1	2,222	0.04%
2018/10/03	9	57.82	6	57.53	57.20	3	2,189	0.14%
2018/10/02	13	60.11	2	59.20	59.30	11	2,224	0.49%
2018/10/01	11	60.05	1	59.60	60.20	10	2,296	0.44%
2018/09/28	8	58.54	21	58.19	59.00	-13	2,341	-0.56%
2018/09/26	1	60.40	1	60.30	59.80	0	2,505	0.00%
2018/09/25	1	61.70	0	0.00	61.70	1	2,507	0.04%
2018/09/21	0	0.00	1	60.20	62.00	-1	2,514	-0.04%
2018/09/20	8	59.64	11	60.49	60.70	-3	2,522	-0.12%
2018/09/19	2	62.20	2	62.20	62.20	0	2,471	0.00%
2018/09/17	4	61.80	4	61.90	62.00	0	2,530	0.00%
2018/09/13	12	59.35	0	0.00	60.50	12	2,574	0.47%
2018/09/12	0	0.00	4	59.20	59.70	-4	2,605	-0.15%
2018/09/11	2	60.80	2	61.70	61.00	0	2,608	0.00%
2018/09/10	11	60.55	12	63.32	61.00	-1	2,632	-0.04%
2018/09/07	0	0.00	3	66.93	65.50	-3	2,636	-0.11%
2018/09/05	4	67.78	0	0.00	68.00	4	2,653	0.15%
2018/09/04	11	68.94	4	68.65	68.80	7	2,645	0.26%
2018/09/03	2	67.40	10	67.48	67.20	-8	2,687	-0.30%
2018/08/30	5	65.62	11	65.65	67.20	-6	2,813	-0.21%
2018/08/29	2	66.50	0	0.00	66.50	2	2,930	0.07%
2018/08/28	1	67.30	0	0.00	67.40	1	3,205	0.03%
2018/08/27	2	66.60	0	0.00	67.00	2	3,366	0.06%
2018/08/24	13	65.42	17	65.21	65.80	-4	3,402	-0.12%
2018/08/23	0	0.00	2	68.25	67.30	-2	3,392	-0.06%
2018/08/22	3	68.03	4	68.35	67.90	-1	3,434	-0.03%
2018/08/21	2	66.60	4	66.65	66.90	-2	3,500	-0.06%
2018/08/20	1	66.00	4	66.33	67.00	-3	3,542	-0.08%
2018/08/17	2	69.30	0	0.00	69.00	2	3,516	0.06%
2018/08/15	0	0.00	1	68.00	68.20	-1	3,538	-0.03%
2018/08/14	0	0.00	2	70.00	69.30	-2	3,545	-0.06%
2018/08/13	0	0.00	4	68.77	69.50	-4	3,550	-0.11%
2018/08/10	2	71.60	0	0.00	71.50	2	3,523	0.06%
2018/08/09	1	70.80	0	0.00	72.00	1	3,527	0.03%
2018/08/08	3	71.27	5	71.02	70.70	-2	3,507	-0.06%
2018/08/07	8	71.01	11	70.82	71.00	-3	3,490	-0.09%
2018/08/06	18	74.19	13	73.00	72.20	5	3,469	0.14%
2018/08/03	9	74.68	5	74.80	76.00	4	3,393	0.12%
2018/08/02	7	75.03	4	75.23	73.30	3	3,375	0.09%
2018/08/01	6	72.83	6	73.82	74.20	0	3,346	0.00%
2018/07/31	0	0.00	4	71.40	72.00	-4	3,331	-0.12%
2018/07/30	1	70.20	0	0.00	70.40	1	3,329	0.03%
2018/07/23	0	0.00	2	70.70	70.50	-2	3,403	-0.06%
2018/07/18	2	73.10	0	0.00	72.20	2	3,649	0.05%
2018/07/16	0	0.00	4	71.10	71.30	-4	3,682	-0.11%
2018/07/13	1	73.20	3	72.70	72.00	-2	3,678	-0.05%
2018/07/12	6	71.85	4	72.08	72.60	2	3,690	0.05%
2018/07/11	3	74.73	24	73.96	73.90	-21	3,701	-0.57%
2018/07/10	29	74.95	14	74.61	75.90	15	3,673	0.41%
2018/07/09	6	74.05	8	73.66	74.40	-2	3,627	-0.06%
2018/07/06	5	71.10	3	70.40	71.50	2	3,574	0.06%
2018/07/05	27	74.57	24	73.56	73.80	3	3,524	0.09%
2018/07/03	10	72.02	3	72.23	70.50	7	3,322	0.21%
2018/07/02	0	0.00	2	71.75	71.60	-2	3,317	-0.06%
2018/06/29	3	71.07	4	70.98	71.10	-1	3,321	-0.03%
2018/06/28	2	70.05	1	71.00	69.90	1	3,303	0.03%
2018/06/27	0	0.00	1	68.50	68.90	-1	3,330	-0.03%
2018/06/22	5	67.40	7	66.89	66.90	-2	3,334	-0.06%
2018/06/21	2	69.80	0	0.00	68.50	2	3,314	0.06%
2018/06/20	2	68.65	2	69.00	69.00	0	3,296	0.00%
2018/06/19	2	69.25	0	0.00	68.80	2	3,317	0.06%
2018/06/15	2	71.70	3	72.47	70.80	-1	3,321	-0.03%
2018/06/14	2	72.00	0	0.00	71.80	2	3,295	0.06%
2018/06/13	11	73.01	2	72.50	72.40	9	3,364	0.27%
2018/06/12	0	0.00	2	71.95	72.00	-2	3,403	-0.06%
2018/06/11	4	72.53	2	73.00	72.40	2	3,464	0.06%
2018/06/08	2	70.65	11	70.65	71.00	-9	3,418	-0.26%
2018/06/07	7	71.99	4	71.83	71.70	3	3,482	0.09%
2018/06/06	35	73.00	34	73.69	73.80	1	3,442	0.03%
2018/06/05	31	74.00	26	74.75	71.20	5	3,301	0.15%
2018/06/04	10	69.93	10	70.05	70.80	0	3,032	0.00%
2018/06/01	0	0.00	1	64.60	64.40	-1	2,888	-0.03%
2018/05/31	6	65.20	5	64.60	64.20	1	2,881	0.03%
2018/05/30	1	66.20	5	66.08	64.50	-4	2,843	-0.14%
2018/05/29	8	66.99	9	66.70	67.10	-1	2,817	-0.04%
2018/05/28	5	65.94	3	66.17	66.00	2	2,936	0.07%
2018/05/25	0	0.00	6	63.47	63.30	-6	3,014	-0.20%
2018/05/24	3	61.90	1	62.60	62.50	2	3,333	0.06%
2018/05/23	1	63.20	0	0.00	62.80	1	3,364	0.03%
2018/05/22	7	62.61	6	62.65	62.40	1	3,396	0.03%
2018/05/21	1	63.00	0	0.00	63.60	1	3,516	0.03%
2018/05/18	7	63.14	6	63.63	63.40	1	3,607	0.03%
2018/05/17	7	64.19	5	65.10	63.80	2	3,679	0.05%
2018/05/15	0	0.00	3	65.63	65.60	-3	3,788	-0.08%
2018/05/14	1	67.30	0	0.00	66.70	1	3,808	0.03%
2018/05/11	0	0.00	1	67.40	66.20	-1	3,792	-0.03%
2018/05/10	0	0.00	1	66.80	66.80	-1	3,786	-0.03%
2018/05/09	1	67.00	0	0.00	66.60	1	3,788	0.03%
2018/05/08	3	65.70	1	65.40	67.30	2	3,811	0.05%
2018/05/07	10	65.74	10	66.00	65.00	0	3,801	0.00%
2018/05/04	1	66.70	3	66.00	65.90	-2	3,792	-0.05%
2018/05/03	1	67.90	2	67.90	66.10	-1	3,786	-0.03%
2018/05/02	2	68.35	0	0.00	67.80	2	3,765	0.05%
2018/04/26	15	63.53	15	64.63	63.00	0	3,669	0.00%
2018/04/25	3	65.00	8	63.93	65.00	-5	3,659	-0.14%
2018/04/24	3	61.40	3	61.00	62.90	0	3,639	0.00%
2018/04/23	9	62.81	6	64.87	62.00	3	3,467	0.09%
2018/04/20	0	0.00	1	67.80	68.50	-1	3,387	-0.03%
2018/04/19	6	68.32	5	69.00	68.00	1	3,398	0.03%
2018/04/18	1	68.40	1	69.20	69.20	0	3,461	0.00%
2018/04/17	4	68.95	8	69.65	68.00	-4	3,436	-0.12%
2018/04/16	0	0.00	3	71.67	72.40	-3	3,400	-0.09%
2018/04/13	12	72.94	3	73.00	72.80	9	3,402	0.26%
2018/04/12	0	0.00	1	72.30	72.50	-1	3,403	-0.03%
2018/04/11	1	71.10	0	0.00	71.20	1	3,392	0.03%
2018/04/10	0	70.50	0	0.00	70.50	0	3,430	0.00%
2018/04/09	1	72.00	0	0.00	69.50	1	3,476	0.03%
2018/04/03	1	71.20	6	70.52	71.40	-5	3,462	-0.14%
2018/04/02	4	71.88	4	70.48	70.00	0	3,484	0.00%
2018/03/31	3	71.90	1	72.50	71.90	2	3,472	0.06%
2018/03/30	10	71.90	23	71.50	71.50	-13	3,470	-0.37%
2018/03/29	8	68.75	9	68.66	68.60	-1	3,408	-0.03%
2018/03/28	4	67.68	1	69.50	67.40	3	3,386	0.09%
2018/03/27	13	71.05	3	70.80	70.20	10	3,352	0.30%
2018/03/26	17	70.99	17	70.35	70.70	0	3,344	0.00%
2018/03/23	10	71.14	10	70.64	70.20	0	3,332	0.00%
2018/03/22	4	75.15	2	72.20	71.90	2	3,307	0.06%
2018/03/21	0	75.60	3	74.47	76.00	-3	3,250	-0.09%
2018/03/20	18	73.31	20	72.86	73.00	-2	3,194	-0.06%
2018/03/19	6	73.72	2	72.55	74.50	4	3,142	0.13%
2018/03/16	14	71.83	19	71.93	70.50	-5	3,065	-0.16%
2018/03/15	9	68.30	7	69.59	70.70	2	3,000	0.07%
2018/03/14	6	72.48	9	72.19	71.50	-3	2,949	-0.10%
2018/03/13	12	72.83	4	73.38	72.40	8	2,925	0.27%
2018/03/12	14	73.19	14	72.41	71.70	0	2,784	0.00%
2018/03/08	20	71.90	22	71.76	71.20	-2	2,753	-0.07%
2018/03/07	2	74.00	2	73.70	72.00	0	2,744	0.00%
2018/03/06	13	72.90	23	72.07	74.00	-10	2,742	-0.36%
2018/03/05	0	0.00	7	74.81	73.30	-7	2,723	-0.26%
2018/03/02	35	74.87	34	74.59	74.40	1	2,746	0.04%
2018/03/01	68	76.00	57	75.66	74.80	11	2,766	0.40%
2018/02/27	17	77.16	12	76.84	76.50	5	2,592	0.19%
2018/02/26	37	74.78	39	76.22	77.80	-2	2,536	-0.08%
2018/02/23	9	71.33	4	71.48	70.80	5	2,217	0.23%
2018/02/22	12	71.36	12	71.30	71.50	0	2,170	0.00%
2018/02/21	34	72.63	34	72.99	72.10	0	2,135	0.00%
2018/02/12	31	69.85	32	70.05	69.70	-1	2,006	-0.05%
2018/02/09	11	67.43	6	67.22	67.40	5	1,910	0.26%
2018/02/08	2	66.60	4	66.90	67.50	-2	1,830	-0.11%
2018/02/07	2	65.60	2	65.70	64.50	0	1,774	0.00%
2018/02/06	1	60.20	0	0.00	63.10	1	1,717	0.06%
2018/02/05	0	0.00	1	63.00	63.10	-1	1,705	-0.06%
2018/02/02	3	63.93	0	0.00	63.20	3	1,719	0.17%
2018/02/01	0	0.00	1	63.30	63.20	-1	1,732	-0.06%
2018/01/31	5	61.22	4	61.63	62.20	1	1,734	0.06%
2018/01/30	2	62.65	1	63.50	62.90	1	1,687	0.06%
2018/01/26	0	0.00	2	63.55	63.10	-2	1,697	-0.12%
2018/01/24	0	0.00	1	63.20	63.20	-1	1,764	-0.06%
2018/01/22	10	64.81	10	64.00	65.20	0	1,815	0.00%
2018/01/19	2	64.25	2	64.45	64.10	0	1,829	0.00%
2018/01/18	1	64.70	2	65.30	66.00	-1	1,834	-0.05%
2018/01/17	1	68.00	3	66.83	66.80	-2	1,856	-0.11%
2018/01/16	0	0.00	0	68.10	68.40	0	1,850	0.00%
2018/01/15	1	67.40	0	0.00	67.10	1	1,883	0.05%
2018/01/12	5	69.16	15	68.39	67.60	-10	1,879	-0.53%
2018/01/11	1	64.70	0	0.00	64.90	1	1,817	0.06%
2018/01/10	2	65.70	0	0.00	64.20	2	1,851	0.11%
2018/01/09	0	0.00	1	67.00	66.20	-1	1,895	-0.05%
2018/01/08	0	0.00	3	68.13	67.80	-3	2,002	-0.15%
2018/01/04	4	68.35	4	68.43	68.50	0	2,043	0.00%
2018/01/03	10	67.80	0	0.00	66.50	10	2,122	0.47%