中磊 (5388)-新光-台中券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
108.0
漲跌
--
漲幅
0.00%
成交量
506張
產業
上市通信網路類股
751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

中磊 (5388)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
2024/11/21	1.2	108.56	1	108.50	108.00	0.1	1,673	0.01%
2024/11/20	3.1	108.66	2	108.75	108.00	1.1	1,673	0.07%
2024/11/19	0	0.00	6	109.16	109.50	-6	1,671	-0.36%
2024/11/18	9.1	107.17	2	108.50	106.50	7.1	1,682	0.42%
2024/11/15	9.1	111.40	11	111.14	110.50	-1.9	1,677	-0.11%
2024/11/14	12	108.79	3	109.00	109.00	9	1,669	0.54%
2024/11/13	3	109.50	6	110.26	111.00	-3	1,659	-0.18%
2024/11/12	3.1	111.35	0	0.00	110.00	3.1	1,666	0.19%
2024/11/11	4	112.75	1	112.50	113.00	3	1,656	0.18%
2024/11/08	12.1	112.71	6.1	111.51	111.00	6	1,650	0.36%
2024/11/07	7.1	110.62	10.5	112.88	114.50	-3.4	1,645	-0.20%
2024/11/06	1	109.00	3	108.00	109.00	-2	1,611	-0.12%
2024/11/05	1	107.51	0	0.00	107.00	1	1,637	0.06%
2024/11/04	3	108.83	1.1	109.50	108.00	2	1,720	0.11%
2024/11/01	0	110.50	0.1	110.50	109.50	0	1,788	0.00%
2024/10/30	1.1	111.00	2.3	110.57	110.50	-1.2	1,804	-0.07%
2024/10/29	0	0.00	0.2	112.00	112.50	-0.2	1,823	-0.01%
2024/10/28	4.3	113.15	0	0.00	113.00	4.3	1,891	0.23%
2024/10/25	1	115.00	7	115.36	115.00	-6	1,926	-0.31%
2024/10/24	3.5	113.58	10	114.40	113.50	-6.5	1,949	-0.33%
2024/10/23	2	113.00	4	114.00	112.50	-2	1,952	-0.10%
2024/10/22	1	112.50	1	113.50	113.00	0	1,956	0.00%
2024/10/21	1	113.50	1	113.00	113.50	0	2,001	0.00%
2024/10/18	0.2	110.51	0	0.00	111.00	0.2	2,010	0.01%
2024/10/17	1	111.50	2	111.50	111.00	-1	2,047	-0.05%
2024/10/16	3.2	109.00	3.2	109.19	110.50	0	2,070	0.00%
2024/10/15	2	108.75	3	109.67	109.00	-1	2,071	-0.05%
2024/10/14	0.1	109.45	0	0.00	109.50	0.1	2,070	0.00%
2024/10/11	0	109.00	3.4	108.20	109.00	-3.3	2,079	-0.16%
2024/10/09	2.5	107.76	0.3	107.50	107.00	2.3	2,088	0.11%
2024/10/08	0.1	107.44	0	0.00	108.50	0.1	2,091	0.00%
2024/10/07	6	109.17	1	110.50	110.50	5	2,119	0.24%
2024/10/04	5	109.00	1	109.00	108.50	4	2,168	0.18%
2024/10/01	1.1	110.06	0	0.00	110.50	1.1	2,199	0.05%
2024/09/30	2.1	112.76	0	0.00	111.50	2.1	2,236	0.09%
2024/09/27	12	114.25	2	115.50	113.50	10	2,317	0.43%
2024/09/26	4.5	114.71	32.7	116.11	117.50	-28.2	2,479	-1.14%
2024/09/25	3.1	111.64	4	111.38	111.00	-0.9	2,473	-0.04%
2024/09/24	16	110.44	11.5	110.63	109.50	4.5	2,572	0.17%
2024/09/23	6	108.25	9.2	108.87	109.50	-3.2	2,564	-0.12%
2024/09/20	8.5	105.66	0	0.00	103.50	8.5	2,544	0.33%
2024/09/19	2.1	105.52	4.4	106.02	105.00	-2.3	2,570	-0.09%
2024/09/18	2.1	103.83	1	106.00	102.50	1.1	2,627	0.04%
2024/09/16	0.1	104.00	0.1	103.50	103.50	0	2,678	0.00%
2024/09/13	0.1	102.99	1	102.00	102.50	-0.9	2,739	-0.03%
2024/09/12	6.2	101.02	1	101.00	102.00	5.2	2,793	0.19%
2024/09/11	0.5	101.01	1.1	100.98	100.00	-0.5	2,829	-0.02%
2024/09/10	2.1	103.98	0.5	102.50	101.50	1.6	2,843	0.06%
2024/09/09	4.3	102.10	7	101.86	103.00	-2.7	2,857	-0.09%
2024/09/06	2.1	106.01	2.6	106.00	107.00	-0.5	2,864	-0.02%
2024/09/05	4.1	108.14	2	108.00	107.00	2.1	2,908	0.07%
2024/09/04	5.4	107.55	7	108.08	108.00	-1.6	2,961	-0.06%
2024/09/03	5.1	112.20	2	113.25	111.00	3.1	3,052	0.10%
2024/09/02	1.2	112.61	2.3	113.50	113.00	-1.1	3,108	-0.04%
2024/08/30	1.1	111.00	2	111.50	111.50	-0.9	3,113	-0.03%
2024/08/29	3.4	109.65	0	0.00	109.50	3.4	3,132	0.11%
2024/08/28	0.2	110.50	1.1	110.91	111.00	-0.9	3,163	-0.03%
2024/08/27	0	110.00	1	111.00	110.00	-1	3,211	-0.03%
2024/08/26	0.1	110.31	1	110.00	110.50	-0.9	3,252	-0.03%
2024/08/23	1	110.00	0	0.00	110.00	1	3,270	0.03%
2024/08/22	1	109.56	1	111.00	109.00	0	3,288	0.00%
2024/08/21	3.1	110.49	1	111.00	110.00	2.1	3,343	0.06%
2024/08/20	6	110.42	5	110.20	109.50	1	3,434	0.03%
2024/08/19	1	109.00	3	108.67	109.00	-2	3,553	-0.06%
2024/08/16	2.1	107.77	3	108.33	108.00	-0.9	3,671	-0.03%
2024/08/15	1	107.51	1.4	108.71	107.00	-0.4	3,804	-0.01%
2024/08/14	3.2	107.69	1	108.00	108.00	2.2	3,947	0.05%
2024/08/13	1.1	107.55	0	0.00	108.50	1.1	4,017	0.03%
2024/08/12	0.3	108.00	2.3	107.78	109.00	-2	4,069	-0.05%
2024/08/09	4	108.12	2.1	108.47	107.00	1.9	4,099	0.05%
2024/08/08	4	105.75	4	105.25	106.50	0	4,108	0.00%
2024/08/07	1	105.00	3.4	104.35	105.50	-2.4	4,110	-0.06%
2024/08/06	3.4	97.43	21.1	94.93	99.60	-17.7	4,107	-0.43%
2024/08/05	10.6	102.62	46.3	100.73	99.90	-35.7	4,076	-0.88%
2024/08/02	2	112.00	5	111.70	111.00	-3	4,101	-0.07%
2024/08/01	0	114.50	0	115.50	114.00	0	4,160	0.00%
2024/07/31	5.1	114.21	4	115.00	114.00	1.1	4,161	0.03%
2024/07/30	0	0.00	3	111.83	114.50	-3	4,132	-0.07%
2024/07/29	2	112.50	1	113.50	113.50	1	4,111	0.02%
2024/07/26	2	114.50	2.2	114.75	115.50	-0.2	4,122	-0.01%
2024/07/23	0	0.00	0.1	115.00	115.50	-0.1	4,129	0.00%
2024/07/22	6.1	114.17	5.5	114.50	114.00	0.6	4,142	0.01%
2024/07/19	1.2	118.53	2.5	118.80	118.00	-1.3	4,106	-0.03%
2024/07/18	7.3	118.31	5	118.60	119.50	2.3	4,122	0.06%
2024/07/17	8.7	118.44	0	0.00	117.00	8.7	4,105	0.21%
2024/07/16	0	0.00	2	118.00	119.50	-2	4,103	-0.05%
2024/07/15	0	0.00	2	117.00	117.00	-2	4,136	-0.05%
2024/07/12	0	0.00	1	118.00	118.00	-1	4,179	-0.02%
2024/07/11	6	117.83	4.7	117.89	117.50	1.3	4,251	0.03%
2024/07/10	1	118.00	6	117.58	118.00	-5	4,296	-0.12%
2024/07/09	13	118.77	3	119.33	117.50	10	4,313	0.23%
2024/07/08	2.2	121.18	32.4	118.00	118.50	-30.2	4,296	-0.70%
2024/07/05	7.9	119.37	4	120.50	119.00	3.9	4,271	0.09%
2024/07/04	7.2	118.79	8	119.81	118.50	-0.8	4,262	-0.02%
2024/07/03	17.9	119.90	7.8	121.17	118.00	10	4,254	0.24%
2024/07/02	11.1	120.82	19.8	121.57	122.50	-8.6	4,176	-0.21%
2024/07/01	4.4	118.11	1	120.00	117.50	3.4	3,998	0.08%
2024/06/28	6.2	119.60	10.1	119.90	118.00	-3.9	3,941	-0.10%
2024/06/27	3.1	116.48	1.1	116.50	116.00	2	3,851	0.05%
2024/06/26	6.1	115.60	2	116.27	115.00	4.1	3,977	0.10%
2024/06/25	2	116.00	1.1	115.59	117.50	0.9	4,123	0.02%
2024/06/24	9.5	116.78	5.1	117.70	117.50	4.5	4,180	0.11%
2024/06/21	6.9	118.44	3.5	117.17	119.00	3.4	4,228	0.08%
2024/06/20	4.4	115.12	1.1	115.94	116.00	3.3	4,258	0.08%
2024/06/19	2.3	113.61	6.1	114.07	115.00	-3.8	4,352	-0.09%
2024/06/18	4.7	112.97	0.1	114.50	112.50	4.6	4,423	0.10%
2024/06/17	1.1	112.63	0	0.00	114.00	1.1	4,657	0.02%
2024/06/14	1.2	112.12	1.4	113.35	112.00	-0.2	4,782	0.00%
2024/06/13	7.2	111.94	1.1	112.04	112.00	6.2	4,821	0.13%
2024/06/12	4.4	109.40	4.2	109.14	109.50	0.2	4,856	0.00%
2024/06/11	3.6	111.75	1	111.00	110.50	2.6	4,874	0.05%
2024/06/07	20.1	111.83	7	112.43	111.50	13.1	4,895	0.27%
2024/06/06	15.7	117.21	3	117.83	116.50	12.7	4,838	0.26%
2024/06/05	2.2	118.79	0	0.00	119.00	2.2	4,855	0.05%
2024/06/04	0.1	119.40	0.4	119.00	118.50	-0.3	4,926	-0.01%
2024/06/03	1.4	118.67	4	118.50	119.00	-2.6	5,038	-0.05%
2024/05/31	4.3	120.24	25.1	119.94	118.00	-20.8	5,265	-0.39%
2024/05/30	9.2	120.89	0	0.00	120.00	9.2	5,418	0.17%
2024/05/29	12	122.88	0.8	123.31	123.50	11.2	5,490	0.20%
2024/05/28	8.1	122.01	2.3	122.05	122.00	5.8	5,504	0.10%
2024/05/27	3	122.67	7.4	123.24	121.50	-4.4	5,525	-0.08%
2024/05/24	22.7	122.87	18.4	122.77	122.50	4.3	5,539	0.08%
2024/05/23	17.5	120.99	0.1	121.45	120.00	17.4	5,521	0.31%
2024/05/22	3.2	121.35	26.3	122.22	123.00	-23.1	5,610	-0.41%
2024/05/21	10.9	119.73	4	120.13	120.00	6.9	5,637	0.12%
2024/05/20	15.5	118.24	3	117.33	118.00	12.4	5,529	0.22%
2024/05/17	17.2	115.92	0	0.00	115.50	17.2	5,431	0.32%
2024/05/16	19.4	117.74	2.1	117.55	116.50	17.3	5,394	0.32%
2024/05/15	4.4	115.67	0.1	116.50	115.50	4.3	5,368	0.08%
2024/05/14	14.3	115.45	0.7	116.00	115.00	13.6	5,394	0.25%
2024/05/13	2.3	115.58	0.1	116.00	115.50	2.2	5,367	0.04%
2024/05/10	1.3	115.03	0	0.00	114.50	1.3	5,355	0.02%
2024/05/09	1.5	117.03	1.2	117.35	115.00	0.2	5,348	0.00%
2024/05/08	28.1	115.77	2.3	114.83	115.50	25.8	5,349	0.48%
2024/05/07	15.5	119.16	16.7	118.39	118.50	-1.2	5,265	-0.02%
2024/05/06	2.2	122.05	0.1	122.50	121.50	2.1	5,202	0.04%
2024/05/03	26.2	123.52	1	122.50	121.50	25.2	5,192	0.49%
2024/05/02	2	123.01	2.3	124.88	125.00	-0.2	5,182	0.00%
2024/04/30	15	125.37	1.2	124.27	124.00	13.8	5,216	0.26%
2024/04/29	3.8	123.56	2.4	123.54	124.50	1.4	5,187	0.03%
2024/04/26	2.2	122.58	0	0.00	123.00	2.2	5,163	0.04%
2024/04/25	4.2	122.78	1	123.00	122.00	3.2	5,156	0.06%
2024/04/24	3.4	124.53	1.9	124.20	124.00	1.5	5,159	0.03%
2024/04/23	2.9	123.53	1	123.00	123.00	1.9	5,128	0.04%
2024/04/22	2.8	121.18	0.3	122.00	121.00	2.5	5,120	0.05%
2024/04/19	6	122.12	4	121.00	121.50	2	5,100	0.04%
2024/04/18	5	121.93	1	121.52	124.00	4	5,068	0.08%
2024/04/17	15.8	124.27	1	123.00	123.50	14.8	5,025	0.29%
2024/04/16	7.6	127.16	4.7	126.98	125.00	2.9	4,942	0.06%
2024/04/15	16.8	131.55	35	131.86	130.50	-18.2	4,918	-0.37%
2024/04/12	3.4	133.86	10	134.00	134.00	-6.6	4,925	-0.13%
2024/04/11	5.1	133.72	3	134.00	134.00	2.1	4,909	0.04%
2024/04/10	1.9	134.73	10.2	134.56	134.00	-8.3	4,902	-0.17%
2024/04/09	8.3	134.65	4	136.38	134.00	4.3	4,878	0.09%
2024/04/08	6.2	135.00	14	135.14	135.50	-7.8	4,850	-0.16%
2024/04/03	3.1	136.18	15.1	136.11	136.00	-12.1	4,843	-0.25%
2024/04/02	1.3	137.12	0.1	138.27	137.50	1.2	4,821	0.02%
2024/04/01	5.7	136.97	8.3	136.89	137.50	-2.6	4,801	-0.05%
2024/03/29	34.3	135.29	4	135.27	135.50	30.2	4,769	0.63%
2024/03/28	18.3	147.90	11.2	146.54	144.00	7.1	4,646	0.15%
2024/03/27	15.4	147.27	16.3	146.71	148.50	-0.9	4,535	-0.02%
2024/03/26	43.3	142.53	12	143.05	145.00	31.2	4,469	0.70%
2024/03/25	25.2	149.54	22.9	147.44	147.00	2.3	4,390	0.05%
2024/03/22	34.2	148.00	29.7	148.46	149.00	4.5	4,355	0.10%
2024/03/21	10.3	145.65	25.2	145.70	147.00	-14.9	4,299	-0.35%
2024/03/20	25.6	146.80	37.6	147.60	143.50	-11.9	4,290	-0.28%
2024/03/19	5.4	142.37	17.7	141.61	143.00	-12.3	4,364	-0.28%
2024/03/18	5.2	137.73	1	138.00	138.00	4.2	4,498	0.09%
2024/03/15	4.2	137.22	2	137.50	137.50	2.2	4,535	0.05%
2024/03/14	21.1	138.07	12.3	138.47	137.00	8.8	4,493	0.20%
2024/03/13	6.2	137.86	5	138.10	138.00	1.2	4,441	0.03%
2024/03/12	6.4	135.01	5	135.30	136.00	1.3	4,401	0.03%
2024/03/11	8.5	133.48	13	136.15	132.00	-4.5	4,374	-0.10%
2024/03/08	28.6	136.75	12.6	136.85	135.50	16	4,320	0.37%
2024/03/07	33.7	140.23	14.3	140.70	140.00	19.4	4,282	0.45%
2024/03/06	46.4	139.91	28.5	139.65	138.50	17.9	4,202	0.43%
2024/03/05	47.5	144.22	47.7	142.80	145.50	-0.2	3,978	-0.01%
2024/03/04	12.4	140.51	20.1	140.12	141.50	-7.7	3,796	-0.20%
2024/03/01	6.7	136.13	6	137.08	135.50	0.7	3,706	0.02%
2024/02/29	8.1	136.13	2.1	136.23	135.50	5.9	3,692	0.16%
2024/02/27	6.1	135.96	36	134.89	135.50	-29.9	3,654	-0.82%
2024/02/26	23.3	136.87	2.8	136.86	136.00	20.5	3,604	0.57%
2024/02/23	25.2	137.44	31.1	137.73	139.50	-5.9	3,543	-0.17%
2024/02/22	18.4	134.59	21.1	132.82	136.50	-2.7	3,357	-0.08%
2024/02/21	10.5	128.52	3	129.00	128.00	7.5	3,206	0.23%
2024/02/20	6.1	129.44	1	129.50	129.00	5.1	3,213	0.16%
2024/02/19	7.3	127.73	3.2	127.53	128.00	4.1	3,201	0.13%
2024/02/16	8.2	124.44	0.4	124.00	125.00	7.8	3,191	0.24%
2024/02/15	0.5	124.66	6.5	125.12	124.50	-6.1	3,268	-0.19%
2024/02/05	0.1	126.01	5	125.90	125.50	-4.9	3,269	-0.15%
2024/02/02	1.1	127.05	3	127.17	127.00	-1.9	3,411	-0.06%
2024/02/01	4.1	128.85	2	128.25	127.50	2.1	3,511	0.06%
2024/01/31	1.6	130.62	6	130.42	130.00	-4.4	3,509	-0.13%
2024/01/30	2.5	128.50	1	128.50	128.00	1.5	3,476	0.04%
2024/01/29	1	128.50	1	129.50	128.50	0	3,467	0.00%
2024/01/26	4	129.00	2.1	128.74	128.50	1.9	3,495	0.05%
2024/01/25	3	128.00	10	128.00	128.00	-7	3,542	-0.20%
2024/01/24	4.1	126.40	1	129.00	127.50	3.1	3,542	0.09%
2024/01/23	14.2	129.58	2	130.00	130.00	12.2	3,519	0.35%
2024/01/22	3	128.50	2	128.50	128.50	1	3,518	0.03%
2024/01/19	2	126.75	4	126.50	127.00	-2	3,534	-0.06%
2024/01/18	26	125.17	25.1	125.00	126.00	0.9	3,525	0.03%
2024/01/17	1	126.50	8	128.00	126.50	-7	3,523	-0.20%
2024/01/16	5	129.20	3	128.67	128.00	2	3,534	0.06%
2024/01/15	0.1	130.50	5	130.60	129.50	-4.9	3,532	-0.14%
2024/01/12	0.1	129.00	1.2	126.43	128.00	-1.2	3,547	-0.03%
2024/01/11	4	127.50	0	128.00	127.00	4	3,543	0.11%
2024/01/10	1	125.50	1	125.50	125.50	0	3,590	0.00%
2024/01/09	1	125.00	1	125.50	125.50	0	3,616	0.00%
2024/01/08	2.1	127.53	0	0.00	127.00	2.1	3,606	0.06%
2024/01/05	1	130.50	4	131.50	130.50	-3	3,613	-0.08%
2024/01/04	14.1	132.39	3	131.83	130.50	11.1	3,649	0.30%
2024/01/03	0	134.00	1	135.00	133.00	-1	3,677	-0.03%
2024/01/02	13.1	135.21	1.1	135.53	136.00	12	3,667	0.33%
2023/12/29	1	134.50	1.3	134.50	134.50	-0.3	3,670	-0.01%
2023/12/28	0	0.00	1.2	134.50	134.50	-1.2	3,690	-0.03%
2023/12/27	0	134.00	3.1	133.97	134.00	-3.1	3,720	-0.08%
2023/12/26	2	133.00	3.2	132.67	133.50	-1.2	3,733	-0.03%
2023/12/25	2.6	132.39	0	0.00	131.50	2.6	3,760	0.07%
2023/12/22	5.6	134.13	5	134.00	133.00	0.6	3,865	0.02%
2023/12/21	1	131.98	0.5	132.50	131.00	0.5	3,822	0.01%
2023/12/20	3.1	133.66	3.6	134.35	133.00	-0.5	3,821	-0.01%
2023/12/19	4	134.62	17.5	134.24	133.50	-13.4	3,811	-0.35%
2023/12/18	35.6	137.46	22.2	137.45	136.50	13.4	3,802	0.35%
2023/12/15	20.4	137.91	20.2	138.08	137.00	0.2	3,741	0.00%
2023/12/14	99	139.05	98.3	139.68	141.00	0.7	3,682	0.02%
2023/12/13	56.8	135.05	67.2	134.78	136.50	-10.4	3,371	-0.31%
2023/12/12	13.5	128.78	10	128.35	128.50	3.5	3,142	0.11%
2023/12/11	7	125.71	5.1	125.20	126.00	1.9	3,098	0.06%
2023/12/08	2.7	123.75	2.1	123.53	123.50	0.5	3,094	0.02%
2023/12/07	8	123.69	6.7	124.00	123.00	1.4	3,129	0.04%
2023/12/06	0.1	126.42	1	125.00	125.00	-0.9	3,228	-0.03%
2023/12/05	8	126.56	13	126.96	127.00	-5	3,230	-0.15%
2023/12/04	8.1	126.75	2	127.50	127.00	6.1	3,302	0.18%
2023/12/01	6.5	125.96	5.3	125.03	125.50	1.2	3,433	0.03%
2023/11/30	21.2	122.82	21.1	122.98	124.00	0.1	3,442	0.00%
2023/11/29	9	122.83	7	123.00	124.00	2	3,435	0.06%
2023/11/28	0	0.00	6	122.33	123.00	-6	3,453	-0.17%
2023/11/27	0	0.00	1	119.00	119.50	-1	3,476	-0.03%
2023/11/24	10.1	121.01	13.2	121.61	121.00	-3.1	3,487	-0.09%
2023/11/23	25	121.72	22	122.20	121.50	3	3,545	0.08%
2023/11/22	3	122.84	4	123.25	123.00	-1	3,581	-0.03%
2023/11/21	14	123.61	13.5	123.67	123.50	0.5	3,621	0.01%
2023/11/20	0	122.50	8	122.31	122.00	-8	3,669	-0.22%
2023/11/17	2	120.00	3	121.00	121.50	-1	3,769	-0.03%
2023/11/16	25.1	122.78	27	122.98	122.50	-1.9	3,815	-0.05%
2023/11/15	4.2	122.43	4.1	123.97	121.00	0.1	3,881	0.00%
2023/11/14	8.9	124.87	12	124.79	123.00	-3.1	3,883	-0.08%
2023/11/13	11	120.77	8	120.69	120.00	3	3,893	0.08%
2023/11/10	17.3	120.88	25.5	121.00	121.50	-8.2	3,887	-0.21%
2023/11/09	3.6	114.62	3.8	113.72	113.50	-0.2	3,781	0.00%
2023/11/08	5	120.00	5	120.60	120.00	0	3,751	0.00%
2023/11/07	12.1	118.05	11.5	118.91	119.50	0.6	3,783	0.02%
2023/11/06	5.2	118.60	2.3	118.50	118.50	2.9	3,833	0.08%
2023/11/03	2.4	117.56	7	118.21	118.00	-4.6	3,870	-0.12%
2023/11/02	20.1	116.01	16.2	117.67	116.50	3.9	3,910	0.10%
2023/11/01	3	112.17	4	111.50	112.50	-1	4,043	-0.02%
2023/10/31	15.4	115.14	18	115.64	112.50	-2.6	4,146	-0.06%
2023/10/30	2.1	115.74	1	116.00	115.50	1.1	4,467	0.02%
2023/10/27	17	113.94	16	113.13	112.50	1	4,977	0.02%
2023/10/26	1	115.01	1	115.02	115.00	0	5,299	0.00%
2023/10/25	11.1	116.96	10	117.00	116.50	1.1	5,373	0.02%
2023/10/24	0	0.00	0	115.50	116.50	0	5,385	0.00%
2023/10/23	10.1	114.00	10	114.50	114.00	0.1	5,401	0.00%
2023/10/20	2	113.50	3	114.00	114.50	-1	5,447	-0.02%
2023/10/19	2.2	116.10	0	0.00	115.50	2.2	5,476	0.04%
2023/10/18	3	117.16	3	115.50	115.50	0	5,527	0.00%
2023/10/17	4	119.88	2	119.75	118.50	2	5,537	0.04%
2023/10/16	5	118.60	2.1	118.53	118.50	2.9	5,613	0.05%
2023/10/13	5.1	121.90	12	122.33	121.50	-6.9	5,699	-0.12%
2023/10/12	33.1	118.91	30	119.15	119.00	3.1	5,766	0.05%
2023/10/11	32.1	119.11	34	118.28	117.00	-1.9	5,809	-0.03%
2023/10/06	4	121.50	3.3	121.30	121.00	0.7	5,975	0.01%
2023/10/05	21.2	121.84	21	122.21	121.50	0.2	6,046	0.00%
2023/10/04	2.1	121.05	15	119.70	121.50	-12.9	6,148	-0.21%
2023/10/03	23.4	121.36	26	121.48	120.50	-2.6	6,252	-0.04%
2023/10/02	33.6	122.85	39.4	123.28	123.50	-5.8	6,502	-0.09%
2023/09/28	17	121.74	24.9	122.31	123.00	-7.9	6,793	-0.12%
2023/09/27	42	122.47	21	121.93	123.00	21	6,869	0.31%
2023/09/26	4.1	127.49	1.1	128.55	126.50	3	6,952	0.04%
2023/09/25	3.2	129.21	1.2	130.00	130.00	2	7,322	0.03%
2023/09/22	2.9	128.02	10.9	127.37	128.50	-8	7,519	-0.11%
2023/09/21	74	125.99	76	126.30	125.50	-2	7,988	-0.03%
2023/09/20	45.9	129.27	45.3	129.73	129.00	0.6	8,283	0.01%
2023/09/19	7.1	132.04	5.5	131.41	132.00	1.6	8,272	0.02%
2023/09/18	11.1	128.56	12	129.04	129.00	-0.9	8,245	-0.01%
2023/09/15	27.7	129.90	23	130.15	129.50	4.7	8,227	0.06%
2023/09/14	22	130.73	18.1	130.55	131.50	4	8,259	0.05%
2023/09/13	10	127.50	12	127.42	128.00	-2	8,254	-0.02%
2023/09/12	10.1	126.37	14.3	127.09	127.50	-4.2	8,282	-0.05%
2023/09/11	34.3	128.61	25	128.84	126.50	9.3	8,262	0.11%
2023/09/08	7.4	126.74	11.6	126.71	127.00	-4.2	8,152	-0.05%
2023/09/07	9.4	126.23	16	126.91	126.00	-6.6	8,141	-0.08%
2023/09/06	41.4	126.73	35.6	126.76	125.50	5.8	8,068	0.07%
2023/09/05	2	122.24	17.3	121.70	122.50	-15.2	7,903	-0.19%
2023/09/04	2.2	116.07	7	118.07	118.00	-4.8	7,875	-0.06%
2023/09/01	10.3	119.01	6	120.49	117.50	4.2	7,921	0.05%
2023/08/31	14.6	121.34	15.1	121.51	121.50	-0.5	7,935	-0.01%
2023/08/30	12	121.71	11.4	120.31	120.00	0.6	7,966	0.01%
2023/08/29	8	120.30	19.2	120.66	120.50	-11.2	7,982	-0.14%
2023/08/28	11.5	118.87	7	118.07	118.50	4.5	8,008	0.06%
2023/08/25	7.2	119.28	9	119.22	118.50	-1.8	8,125	-0.02%
2023/08/24	14	119.69	34	119.97	119.00	-20.1	8,105	-0.25%
2023/08/23	43.6	120.51	29.4	120.37	120.00	14.2	8,112	0.17%
2023/08/22	11.7	118.17	9.9	118.36	118.00	1.9	8,066	0.02%
2023/08/21	15.1	117.10	15.4	116.78	117.00	-0.3	7,998	0.00%
2023/08/18	6.3	114.63	7.8	114.46	113.00	-1.6	7,910	-0.02%
2023/08/17	10.4	115.92	17.3	116.32	116.00	-6.9	7,921	-0.09%
2023/08/16	13	113.38	7.1	113.30	113.00	5.9	7,860	0.08%
2023/08/15	4.9	114.00	7	113.21	114.00	-2.1	7,846	-0.03%
2023/08/14	13.1	109.31	9	110.00	110.50	4.1	7,876	0.05%
2023/08/11	3	111.67	4.5	112.17	112.00	-1.5	7,835	-0.02%
2023/08/10	6.1	112.03	2	111.75	111.00	4.1	7,810	0.05%
2023/08/09	6	114.75	7	114.14	114.00	-1	7,740	-0.01%
2023/08/08	12	113.60	8.3	113.43	112.00	3.7	7,740	0.05%
2023/08/07	14.4	111.95	29	112.94	115.50	-14.6	7,700	-0.19%
2023/08/04	21.2	117.83	18	117.67	118.00	3.2	7,523	0.04%
2023/08/02	54.4	118.98	64.9	119.03	117.00	-10.5	7,407	-0.14%
2023/08/01	111.9	120.29	72.5	118.36	116.00	39.4	7,110	0.55%	大買/
2023/07/31	20.2	119.91	15.6	120.47	122.00	4.6	6,588	0.07%
2023/07/28	12	110.23	9	110.11	111.00	3	6,283	0.05%
2023/07/27	3	107.50	2	108.00	108.00	1	6,217	0.02%
2023/07/26	8.1	108.68	6	109.50	107.00	2.1	6,208	0.03%
2023/07/25	3.6	108.42	11	107.82	107.50	-7.4	6,191	-0.12%
2023/07/24	9.5	110.03	4.5	110.83	110.50	5	6,145	0.08%
2023/07/21	2.2	107.73	2	107.00	108.50	0.2	6,114	0.00%
2023/07/20	3.8	109.64	3	109.50	109.50	0.8	6,082	0.01%
2023/07/19	11	112.95	29.4	112.02	111.00	-18.4	6,028	-0.30%
2023/07/18	11	114.82	27.6	114.59	114.50	-16.6	5,972	-0.28%
2023/07/17	19	115.61	22.1	115.52	115.00	-3.1	5,911	-0.05%
2023/07/14	24	116.69	11.3	116.95	117.00	12.7	5,830	0.22%
2023/07/13	33.1	118.37	47.1	118.73	116.00	-14	5,767	-0.24%
2023/07/12	18.1	115.40	7.5	115.50	116.00	10.6	5,548	0.19%
2023/07/11	20.2	116.18	18.4	116.26	117.00	1.8	5,505	0.03%
2023/07/10	24.4	114.34	5	114.10	113.00	19.4	5,547	0.35%
2023/07/07	27.4	114.94	107.9	115.07	114.00	-80.5	5,483	-1.47%	大賣/
2023/07/06	50.1	117.52	60	117.91	119.50	-10	5,280	-0.19%
2023/07/05	14.1	115.38	13.1	114.65	113.50	1.1	5,019	0.02%
2023/07/04	19.2	113.73	21	113.17	115.00	-1.8	4,973	-0.04%
2023/07/03	62	110.96	59.2	112.03	114.00	2.8	4,827	0.06%
2023/06/30	41.6	104.80	31	104.84	105.00	10.6	4,488	0.24%
2023/06/29	116.2	106.65	120.2	106.57	106.50	-4	4,411	-0.09%	大買/大賣/
2023/06/28	54.3	101.86	50.7	101.12	99.60	3.6	3,984	0.09%
2023/06/27	0.1	96.50	0.2	96.75	96.50	-0.2	3,650	0.00%
2023/06/26	3	97.10	2.2	96.96	97.00	0.8	3,648	0.02%
2023/06/21	5	96.06	5	96.02	95.90	0	3,633	0.00%
2023/06/20	13.1	96.29	2.1	96.67	95.70	11	3,649	0.30%
2023/06/19	12.1	97.62	5	97.50	98.50	7.1	3,581	0.20%
2023/06/16	9.1	96.41	2.1	96.27	97.00	7	3,543	0.20%
2023/06/15	4.1	96.73	2.4	96.90	97.20	1.7	3,493	0.05%
2023/06/14	3.1	96.43	6.3	96.28	96.70	-3.2	3,493	-0.09%
2023/06/13	4	95.33	11	95.45	95.40	-7	3,545	-0.20%
2023/06/12	2	95.00	5.7	95.36	95.30	-3.7	3,647	-0.10%
2023/06/09	4.3	95.41	3	95.33	95.40	1.3	3,704	0.04%
2023/06/08	17.1	95.56	15.8	95.94	94.70	1.3	3,797	0.03%
2023/06/07	16.4	94.81	16.5	94.48	94.80	-0.1	3,905	0.00%
2023/06/06	12.1	96.10	19.1	96.35	96.30	-7	3,923	-0.18%
2023/06/05	17	98.21	13.6	98.79	98.40	3.4	3,934	0.09%
2023/06/02	27.8	95.99	20	96.33	95.60	7.8	4,004	0.19%
2023/06/01	17.6	96.23	18	96.60	95.70	-0.4	4,024	-0.01%
2023/05/31	34.3	95.28	28.1	95.25	95.50	6.2	3,959	0.16%
2023/05/30	4	93.40	4	92.72	92.40	0	3,811	0.00%
2023/05/29	9.1	91.94	15	91.97	93.30	-5.9	3,830	-0.15%
2023/05/26	17	90.20	21.2	90.36	90.60	-4.2	3,801	-0.11%
2023/05/25	6.1	89.03	3	89.07	89.20	3.1	3,767	0.08%
2023/05/24	2.1	88.58	2	89.00	89.20	0.1	3,790	0.00%
2023/05/23	7	89.14	4	89.70	88.50	3	3,806	0.08%
2023/05/22	5.2	88.58	1	89.40	89.70	4.2	3,783	0.11%
2023/05/19	0.7	88.43	21	88.28	88.50	-20.3	3,778	-0.54%
2023/05/18	25	87.52	17	87.59	87.90	8	3,834	0.21%
2023/05/17	9.6	85.81	5	86.24	86.80	4.6	3,779	0.12%
2023/05/16	9.6	86.72	8.4	86.25	86.70	1.2	3,748	0.03%
2023/05/15	1.4	84.41	8	84.09	84.80	-6.6	3,738	-0.18%
2023/05/12	15.2	85.34	9	86.02	84.40	6.2	3,769	0.16%
2023/05/11	5	85.22	2.7	84.87	84.90	2.3	3,728	0.06%
2023/05/10	2.1	88.41	3	88.03	87.50	-0.9	3,719	-0.02%
2023/05/09	3.1	88.09	18.3	87.64	87.60	-15.3	3,745	-0.41%
2023/05/08	4.7	87.05	10	87.46	88.40	-5.3	3,740	-0.14%
2023/05/05	1.1	85.13	2	85.30	84.80	-0.9	3,728	-0.02%
2023/05/04	3.2	84.70	6	84.72	85.30	-2.8	3,803	-0.07%
2023/05/03	3	82.80	4	83.00	82.90	-1	3,836	-0.03%
2023/05/02	4	82.83	2	82.95	82.90	2	3,857	0.05%
2023/04/28	4	82.23	1	82.40	82.10	3	3,868	0.08%
2023/04/27	3.4	81.68	1	81.90	81.20	2.4	3,854	0.06%
2023/04/26	2	80.00	1	80.80	81.10	1	3,841	0.03%
2023/04/25	2.3	81.78	6	80.97	80.30	-3.7	3,838	-0.10%
2023/04/24	3	82.13	2	82.65	82.70	1	3,812	0.03%
2023/04/21	9	84.26	5	83.58	82.70	4	3,827	0.10%
2023/04/20	12.2	86.23	3	86.30	85.50	9.2	3,812	0.24%
2023/04/19	3	88.20	5	88.18	88.10	-2	3,842	-0.05%
2023/04/18	4.8	88.14	1.3	87.92	88.00	3.6	3,828	0.09%
2023/04/17	3.5	88.65	3	88.40	88.30	0.5	3,811	0.01%
2023/04/14	4	88.65	2.1	88.81	88.60	1.9	3,822	0.05%
2023/04/13	38.1	88.86	2	88.00	87.70	36	3,788	0.95%
2023/04/12	12.1	94.53	18	94.37	94.30	-5.9	3,624	-0.16%
2023/04/11	3.2	93.95	16	94.48	94.60	-12.8	3,562	-0.36%
2023/04/10	6.2	93.31	3	93.34	93.60	3.2	3,490	0.09%
2023/04/07	13.5	95.11	6.6	95.10	93.50	7	3,441	0.20%
2023/04/06	6.2	96.60	6	95.93	96.60	0.2	3,367	0.01%
2023/03/31	8.1	95.08	7	95.09	94.80	1.1	3,315	0.03%
2023/03/30	56	95.19	44.1	95.41	95.10	12	3,279	0.36%
2023/03/29	8.1	93.03	26.1	92.85	92.80	-18	3,145	-0.57%
2023/03/28	20.1	91.21	16.1	91.12	90.90	4	3,160	0.13%
2023/03/27	12.2	91.87	6	91.55	91.80	6.2	3,138	0.20%
2023/03/24	14.5	91.68	14	91.42	91.20	0.5	3,156	0.02%
2023/03/23	1	91.50	23.1	91.40	91.80	-22.1	3,240	-0.68%
2023/03/22	3.3	90.77	2	90.70	90.70	1.3	3,260	0.04%
2023/03/21	9	90.34	11.4	90.63	90.80	-2.4	3,276	-0.07%
2023/03/20	1	89.40	1.1	89.81	89.60	-0.1	3,268	0.00%
2023/03/17	9	89.88	10	89.71	89.70	-1	3,292	-0.03%
2023/03/16	12	88.86	5.5	88.68	88.10	6.5	3,291	0.20%
2023/03/15	17.5	91.11	9	91.48	91.00	8.5	3,298	0.26%
2023/03/14	12.1	91.18	8	91.25	91.50	4.1	3,266	0.13%
2023/03/13	12.1	88.86	13.2	89.70	91.00	-1.1	3,256	-0.03%
2023/03/10	25.1	90.78	20.2	89.96	89.10	4.9	3,186	0.15%
2023/03/09	12.1	90.38	10.1	90.63	91.10	2	3,171	0.06%
2023/03/08	9.1	89.69	10	90.08	91.30	-0.9	3,213	-0.03%
2023/03/07	17	88.47	25	89.22	89.60	-8	3,307	-0.24%
2023/03/06	11.2	87.18	18	87.41	87.20	-6.8	3,216	-0.21%
2023/03/03	2.1	85.80	2.5	85.84	85.70	-0.4	3,409	-0.01%
2023/03/02	12.3	85.80	18	85.63	85.80	-5.7	3,478	-0.16%
2023/03/01	11	85.21	11.8	84.94	85.60	-0.8	3,540	-0.02%
2023/02/24	13.4	85.11	13.3	85.17	84.30	0.1	3,577	0.00%
2023/02/23	2.1	84.45	2.1	84.51	84.80	0	3,636	0.00%
2023/02/22	4.5	82.63	14	84.24	84.40	-9.5	3,897	-0.24%
2023/02/21	1.2	84.02	2.1	84.29	83.90	-0.9	4,086	-0.02%
2023/02/20	4.1	84.37	3	85.03	84.20	1.1	4,123	0.03%
2023/02/17	13.7	84.76	43.5	84.69	84.70	-29.8	4,171	-0.71%
2023/02/16	36.1	84.55	38.2	83.90	84.90	-2.1	4,171	-0.05%
2023/02/15	0.1	82.00	5	82.36	82.30	-4.9	4,188	-0.12%
2023/02/13	10	81.00	0	0.00	81.30	10	4,257	0.23%
2023/02/10	9	81.31	8	80.67	80.50	1	4,281	0.02%
2023/02/09	10.2	82.08	1	82.00	82.10	9.2	4,282	0.21%
2023/02/08	11.2	82.77	8	82.75	82.50	3.2	4,282	0.07%
2023/02/07	13	82.93	4	83.08	83.30	9	4,269	0.21%
2023/02/06	2	82.55	8	82.76	82.50	-6	4,254	-0.14%
2023/02/03	6	83.00	12.4	83.30	82.70	-6.4	4,261	-0.15%
2023/02/02	17.1	82.04	27	82.39	83.00	-9.9	4,238	-0.23%
2023/02/01	13	81.88	28	81.91	81.90	-15	4,184	-0.36%
2023/01/31	2	80.00	3	80.43	80.30	-1	4,144	-0.02%
2023/01/30	2.1	80.00	4	80.00	79.90	-1.9	4,147	-0.05%
2023/01/17	3	79.00	0	0.00	79.00	3	4,160	0.07%
2023/01/16	1	78.80	6	78.67	78.90	-5	4,198	-0.12%
2023/01/13	7.1	78.42	0	0.00	78.20	7.1	4,264	0.17%
2023/01/12	7	79.60	3	79.73	79.50	4	4,296	0.09%
2023/01/11	3	79.60	3.2	79.98	79.30	-0.1	4,356	0.00%
2023/01/10	9	79.31	6	79.30	78.60	3	4,393	0.07%
2023/01/09	18	79.88	8	80.73	79.80	10	4,419	0.23%
2023/01/06	1	77.40	2	77.60	77.70	-1	4,382	-0.02%
2023/01/05	12	77.62	3	77.17	76.90	9	4,423	0.20%
2023/01/04	4	77.65	3	77.70	77.30	1	4,556	0.02%
2023/01/03	3	76.50	3	76.67	76.70	0	4,612	0.00%
2022/12/30	1	76.60	2	77.15	76.30	-1	4,738	-0.02%
2022/12/29	3	75.33	1.1	75.79	75.90	1.9	4,775	0.04%
2022/12/28	4.1	77.09	1	78.20	76.30	3.1	4,834	0.06%
2022/12/27	1	78.00	2	78.40	78.10	-1	4,920	-0.02%
2022/12/26	1	77.40	1	77.50	77.30	0	5,014	0.00%
2022/12/23	6	76.73	13	76.78	77.40	-7	5,083	-0.14%
2022/12/22	2	77.40	3.3	77.45	77.50	-1.3	5,139	-0.03%
2022/12/21	4.2	76.67	8.2	77.06	76.50	-4	5,228	-0.08%
2022/12/20	22.1	78.88	6	78.87	76.00	16.1	5,242	0.31%
2022/12/19	8.1	80.49	1	80.60	80.20	7.1	5,218	0.14%
2022/12/16	11	81.87	7	81.69	81.20	4	5,240	0.08%
2022/12/15	14	83.45	39	83.31	83.40	-25	5,220	-0.48%
2022/12/14	6	81.65	27.2	81.13	82.20	-21.2	5,163	-0.41%
2022/12/13	11.2	80.47	38.2	80.17	79.40	-27	5,129	-0.53%
2022/12/12	6	81.43	16	81.14	81.50	-10	5,161	-0.19%
2022/12/09	25	81.78	9	82.12	80.90	16	5,185	0.31%
2022/12/08	3	81.57	6.2	81.39	81.70	-3.2	5,228	-0.06%
2022/12/07	24.5	81.64	10.4	81.33	80.40	14.1	5,247	0.27%
2022/12/06	17	84.15	40	84.93	83.20	-23	5,271	-0.44%
2022/12/05	6	85.12	10	84.97	84.90	-4	5,258	-0.08%
2022/12/02	2	84.60	21	84.30	83.90	-19	5,234	-0.36%
2022/12/01	29	84.05	21	84.07	83.90	8	5,260	0.15%
2022/11/30	101	84.53	28	84.33	83.50	73	5,230	1.40%	大買/
2022/11/29	26	83.52	43.2	83.51	84.10	-17.2	5,229	-0.33%
2022/11/28	14	81.87	7	81.96	81.60	7	5,157	0.14%
2022/11/25	40.5	83.28	34	83.29	82.70	6.5	5,168	0.13%
2022/11/24	10	81.11	31	80.78	81.10	-21	4,974	-0.42%
2022/11/23	20	80.16	18	80.36	79.80	2	4,998	0.04%
2022/11/22	46	80.02	45	80.22	80.40	1	5,052	0.02%
2022/11/21	40.3	79.62	25	80.28	79.10	15.3	5,104	0.30%
2022/11/18	57	81.01	80.1	81.44	80.40	-23.1	5,068	-0.45%
2022/11/17	57.3	79.58	35	79.77	78.30	22.3	4,928	0.45%
2022/11/16	17	76.74	12.1	77.12	76.80	4.9	4,910	0.10%
2022/11/15	14.1	76.71	5	76.86	76.90	9.1	4,983	0.18%
2022/11/14	10	77.23	12	77.54	77.40	-2	5,111	-0.04%
2022/11/11	21	78.32	15	79.13	77.00	6	5,187	0.12%
2022/11/10	36	78.94	15	78.64	78.20	21	5,206	0.40%
2022/11/09	8	78.36	9	78.64	78.60	-1	5,299	-0.02%
2022/11/08	15	78.69	7.5	77.86	77.20	7.5	5,540	0.14%
2022/11/07	5	78.14	6.5	77.98	78.70	-1.5	5,723	-0.03%
2022/11/04	13	77.06	17	77.20	77.50	-4	6,027	-0.07%
2022/11/03	5	77.70	8	76.94	77.90	-3	6,235	-0.05%
2022/11/02	9	76.70	5	76.90	76.50	4	6,631	0.06%
2022/11/01	13	76.13	9	76.36	76.40	4	7,150	0.06%
2022/10/31	4	75.63	22	75.31	75.60	-18	7,262	-0.25%
2022/10/28	5	74.12	6	74.82	73.90	-1	7,343	-0.01%
2022/10/27	7	75.23	8	75.16	75.60	-1	7,346	-0.01%
2022/10/26	8	74.57	10.2	74.38	74.00	-2.2	7,400	-0.03%
2022/10/25	8	75.36	13	75.89	75.20	-5	7,478	-0.07%
2022/10/24	10	76.39	10	75.93	75.40	0	7,562	0.00%
2022/10/21	19.3	76.81	12	75.98	75.20	7.3	7,615	0.10%
2022/10/20	8	78.94	4	79.05	78.70	4	7,592	0.05%
2022/10/19	11	81.28	19	81.62	80.20	-8	7,595	-0.11%
2022/10/18	9	82.61	14.1	82.79	82.90	-5.1	7,586	-0.07%
2022/10/17	8	79.65	4	80.03	80.80	4	7,594	0.05%
2022/10/14	4	81.25	5	81.50	81.80	-1	7,601	-0.01%
2022/10/13	11	80.86	21	80.02	78.50	-10	7,776	-0.13%
2022/10/12	21	80.33	17	81.53	82.40	4	7,812	0.05%
2022/10/11	8	84.50	8	84.74	85.10	0	7,829	0.00%
2022/10/07	14	86.74	17	86.30	86.10	-3	8,067	-0.04%
2022/10/06	6	85.73	4.1	85.70	85.90	1.9	8,315	0.02%
2022/10/05	15	85.75	7	85.46	84.50	8	8,449	0.09%
2022/10/04	10	83.86	11	83.72	84.50	-1	8,540	-0.01%
2022/10/03	9.1	80.25	12	80.64	81.70	-2.9	8,769	-0.03%
2022/09/30	3	76.86	3.3	77.70	78.80	-0.3	8,946	0.00%
2022/09/29	6	79.22	6	79.48	78.70	0	8,984	0.00%
2022/09/28	9.2	80.88	9	79.59	78.70	0.2	8,948	0.00%
2022/09/27	3.1	83.82	1	83.30	83.90	2.1	8,872	0.02%
2022/09/26	5.3	84.63	21	84.69	84.30	-15.7	8,862	-0.18%
2022/09/23	15	88.54	3	88.00	87.80	12	8,842	0.14%
2022/09/22	10.1	89.21	9.1	89.66	90.40	1	8,853	0.01%
2022/09/21	21	91.32	22	90.16	89.50	-1	8,866	-0.01%
2022/09/20	5.1	91.25	5	91.33	91.30	0.1	8,865	0.00%
2022/09/19	20	89.91	24.6	90.53	89.80	-4.6	8,966	-0.05%
2022/09/16	14	91.61	17.2	91.86	91.00	-3.2	9,048	-0.03%
2022/09/15	25.1	92.20	9	93.66	91.10	16.1	9,083	0.18%
2022/09/14	13	92.35	5	92.56	93.00	8	9,181	0.09%
2022/09/13	20.1	94.80	3	94.37	94.30	17.1	9,219	0.19%
2022/09/12	14	96.59	24	97.13	97.00	-10	9,138	-0.11%
2022/09/08	6	94.68	5	94.80	94.10	1	9,151	0.01%
2022/09/07	11	93.95	13.6	93.87	93.90	-2.5	9,240	-0.03%
2022/09/06	58	96.73	54	94.84	94.30	4	9,197	0.04%
2022/09/05	51	98.65	51.3	98.01	96.70	-0.3	9,117	0.00%
2022/09/02	12	97.09	22.5	97.38	97.50	-10.5	9,017	-0.12%
2022/09/01	20.3	96.00	22	95.70	95.50	-1.7	8,941	-0.02%
2022/08/31	14.4	97.10	9	96.71	97.30	5.4	8,915	0.06%
2022/08/30	8	95.64	16	95.71	97.00	-8	8,901	-0.09%
2022/08/29	26.2	92.15	36.1	92.95	93.20	-9.9	8,830	-0.11%
2022/08/26	71.4	97.94	61.2	97.85	97.30	10.2	8,717	0.12%
2022/08/25	26.2	97.10	27	97.25	97.60	-0.8	8,594	-0.01%
2022/08/24	35.5	96.03	15	96.19	96.00	20.5	8,542	0.24%
2022/08/23	33.5	97.49	54.6	97.47	97.40	-21.1	8,437	-0.25%
2022/08/22	27.2	95.92	6.3	96.19	95.00	20.9	8,272	0.25%
2022/08/19	32.4	98.33	15	97.97	98.40	17.4	8,172	0.21%
2022/08/18	30	97.82	24.1	97.89	98.50	5.9	8,029	0.07%
2022/08/17	19.1	97.80	19	98.26	97.40	0.1	7,930	0.00%
2022/08/16	19	98.90	14.5	99.02	99.00	4.5	7,872	0.06%
2022/08/15	29.6	99.08	28.6	99.10	99.00	1	7,812	0.01%
2022/08/12	31.6	103.91	70.5	103.70	102.50	-38.9	7,569	-0.51%
2022/08/11	40.2	103.79	44	103.86	104.50	-3.8	7,378	-0.05%
2022/08/10	21.5	104.62	19	104.53	103.50	2.5	7,075	0.04%
2022/08/09	101.1	102.36	79	103.08	105.50	22	6,933	0.32%	大買/
2022/08/08	103.1	98.67	121	98.81	101.00	-17.9	6,612	-0.27%	大買/大賣/
2022/08/05	48	90.82	51	91.29	92.00	-3	6,108	-0.05%
2022/08/04	10	88.51	16	88.73	89.70	-6	6,026	-0.10%
2022/08/03	10	86.47	4	86.70	86.30	6	5,972	0.10%
2022/08/02	22	86.83	18	87.59	86.80	4	6,013	0.07%
2022/08/01	23	90.35	14.1	90.11	89.50	8.9	6,004	0.15%
2022/07/29	13.1	89.53	21.1	89.85	90.40	-8.1	5,973	-0.13%
2022/07/28	10	87.95	9	88.41	88.00	1	6,009	0.02%
2022/07/27	4	86.43	6	86.87	87.00	-2	5,970	-0.03%
2022/07/26	6	86.25	9	85.75	86.00	-3	5,991	-0.05%
2022/07/25	14.1	86.40	18	85.76	86.40	-3.9	6,077	-0.06%
2022/07/22	19.1	86.25	25	85.93	85.50	-5.9	6,196	-0.09%
2022/07/21	10	87.60	8.1	87.60	88.00	2	6,380	0.03%
2022/07/20	35.1	87.04	33	87.05	87.70	2.1	6,531	0.03%
2022/07/19	16	88.46	7	88.00	87.80	9	6,383	0.14%
2022/07/18	50	88.10	37	88.19	88.50	13	6,420	0.20%
2022/07/15	54	88.67	62	88.48	88.20	-8	6,451	-0.12%
2022/07/14	42	86.84	28.1	86.72	90.50	13.9	6,197	0.22%
2022/07/13	31	83.29	13	82.82	82.30	18	5,844	0.31%
2022/07/12	23	83.91	64	84.44	84.00	-41	5,685	-0.72%
2022/07/11	30.1	87.60	46.2	86.46	85.60	-16.1	5,535	-0.29%
2022/07/08	74	85.64	69.1	85.97	86.90	4.9	5,213	0.09%
2022/07/07	39.1	79.86	25.3	81.00	82.10	13.8	4,951	0.28%
2022/07/06	5	77.40	3	76.10	76.00	2	4,868	0.04%
2022/07/05	12	76.18	16	76.64	76.10	-4	4,897	-0.08%
2022/07/04	27.1	76.16	21	76.95	75.00	6.1	4,909	0.12%
2022/07/01	13	77.22	20	77.91	75.90	-7	4,966	-0.14%
2022/06/30	6.3	81.09	16	81.11	81.10	-9.7	4,985	-0.19%
2022/06/29	4	82.20	2	82.25	82.60	2	5,025	0.04%
2022/06/28	15	83.93	5.8	83.92	83.70	9.2	5,017	0.18%
2022/06/27	35	82.93	11.1	82.90	83.80	23.9	5,104	0.47%
2022/06/24	84	83.72	89.1	84.09	83.60	-5.1	5,033	-0.10%
2022/06/23	21	81.39	24.1	81.24	81.10	-3.1	4,909	-0.06%
2022/06/22	43	82.69	37.5	81.46	81.20	5.5	4,888	0.11%
2022/06/21	9.1	80.69	13	80.30	81.20	-3.9	4,782	-0.08%
2022/06/20	4	76.53	1.1	76.30	75.50	2.9	4,722	0.06%
2022/06/17	29.1	77.77	32	76.42	76.80	-2.9	4,741	-0.06%
2022/06/16	20.1	81.47	19.5	81.26	79.60	0.6	4,693	0.01%
2022/06/15	2	79.60	6	79.83	79.60	-4	4,602	-0.09%
2022/06/14	1	79.10	2	76.90	79.10	-1	4,639	-0.02%
2022/06/13	2	77.65	1	77.60	77.30	1	4,700	0.02%
2022/06/10	0	0.00	2	80.35	80.20	-2	4,773	-0.04%
2022/06/09	1	79.41	8	79.44	79.80	-7	4,911	-0.14%
2022/06/08	7.5	80.17	4	80.43	79.00	3.5	4,985	0.07%
2022/06/07	2	80.10	3	80.60	80.30	-1	4,971	-0.02%
2022/06/06	12	81.06	10	81.00	80.30	2	4,929	0.04%
2022/06/02	5	80.56	4	80.83	80.30	1	4,927	0.02%
2022/06/01	2	79.90	2	80.30	80.50	0	4,928	0.00%
2022/05/31	8	79.90	3	79.87	79.50	5	4,901	0.10%
2022/05/30	8.1	79.84	17	80.56	80.60	-8.9	4,863	-0.18%
2022/05/27	12	78.19	5	78.80	78.70	7	4,822	0.15%
2022/05/26	13	77.79	14	77.38	77.50	-1	4,793	-0.02%
2022/05/25	7	78.51	9	78.92	79.00	-2	4,742	-0.04%
2022/05/24	19	80.20	8	79.66	79.10	11	4,743	0.23%
2022/05/23	22	79.54	55	79.52	79.60	-33	4,673	-0.71%
2022/05/20	15	77.52	3	77.27	77.10	12	4,599	0.26%
2022/05/19	7	77.66	3	77.40	77.60	4	4,562	0.09%
2022/05/18	13	78.13	1	78.10	78.00	12	4,537	0.26%
2022/05/17	10	78.09	16	78.49	78.10	-6	4,537	-0.13%
2022/05/16	27	77.46	20.3	77.40	77.40	6.7	4,485	0.15%
2022/05/13	16	74.70	11	74.53	74.90	5	4,417	0.11%
2022/05/12	7.1	73.01	11	71.90	72.00	-4	4,409	-0.09%
2022/05/11	3	72.90	4	74.20	73.50	-1	4,412	-0.02%
2022/05/10	9.1	73.87	5	74.24	74.30	4	4,446	0.09%
2022/05/09	12.1	76.95	28	74.79	74.20	-15.9	4,448	-0.36%
2022/05/06	16.1	76.30	18	76.42	76.20	-1.9	4,492	-0.04%
2022/05/05	13	80.87	19	80.34	79.00	-6	4,596	-0.13%
2022/05/04	8.5	82.17	7.1	81.88	82.30	1.4	4,626	0.03%
2022/05/03	9.1	83.55	9	83.74	82.70	0.1	4,687	0.00%
2022/04/29	15	84.68	13.3	84.71	83.40	1.7	4,705	0.04%
2022/04/28	37.1	85.75	61.3	85.54	83.60	-24.2	4,617	-0.52%
2022/04/27	71.7	86.35	48.2	86.77	87.40	23.5	4,487	0.52%
2022/04/26	29	84.78	31.1	84.19	86.70	-2.1	4,372	-0.05%
2022/04/25	10.8	82.21	15	82.38	81.50	-4.2	4,279	-0.10%
2022/04/22	34.1	84.84	30.1	85.07	86.30	4	4,356	0.09%
2022/04/21	43.2	84.28	44.2	84.63	85.60	-1	4,281	-0.02%
2022/04/20	17	80.10	21.1	80.84	80.10	-4.1	4,094	-0.10%
2022/04/19	10	78.26	10	78.53	78.10	0	4,059	0.00%
2022/04/18	0	0.00	2	76.85	76.10	-2	4,079	-0.05%
2022/04/15	1.1	76.32	0	0.00	76.40	1.1	4,115	0.03%
2022/04/14	1	78.00	2	78.00	78.00	-1	4,240	-0.02%
2022/04/13	8	77.74	6	78.13	77.50	2	4,282	0.05%
2022/04/12	1	77.80	3.2	78.03	77.90	-2.2	4,318	-0.05%
2022/04/11	12.1	77.61	4	78.10	77.50	8.1	4,378	0.18%
2022/04/08	2	78.90	5	78.40	78.20	-3	4,523	-0.07%
2022/04/07	10	76.73	6.6	76.82	75.20	3.4	4,871	0.07%
2022/04/06	8.4	80.80	2.5	81.39	81.00	5.9	4,809	0.12%
2022/04/01	8.6	81.29	108.4	81.19	81.10	-99.8	4,744	-2.10%	大賣/
2022/03/31	2.1	79.75	4	79.30	79.10	-1.9	4,662	-0.04%
2022/03/30	16.2	80.83	26.1	80.81	80.40	-9.9	4,650	-0.21%
2022/03/29	13	79.52	19	78.21	78.40	-6	4,548	-0.13%
2022/03/28	11.2	78.24	5	78.54	78.80	6.2	4,492	0.14%
2022/03/25	4	79.40	3	79.13	79.30	1	4,463	0.02%
2022/03/24	7.5	78.57	16	78.60	77.90	-8.5	4,421	-0.19%
2022/03/23	6	78.02	7	77.74	77.80	-1	4,355	-0.02%
2022/03/22	5.6	76.51	19	76.66	77.90	-13.4	4,336	-0.31%
2022/03/21	4.4	77.43	3	76.83	76.30	1.4	4,320	0.03%
2022/03/18	2	76.40	1	76.70	76.10	1	4,273	0.02%
2022/03/17	2	76.45	4	77.40	76.20	-2	4,236	-0.05%
2022/03/16	8	76.39	12	76.22	76.10	-4	4,169	-0.10%
2022/03/15	6	77.55	14.3	77.87	78.80	-8.3	4,087	-0.20%
2022/03/14	38.1	78.78	25.4	79.12	79.30	12.7	3,988	0.32%
2022/03/11	20	76.15	26	76.01	75.90	-6	3,855	-0.16%
2022/03/10	2	73.35	0	0.00	74.40	2	3,735	0.05%
2022/03/08	2	70.60	1	69.90	69.70	1	3,687	0.03%
2022/03/07	3.1	71.15	0.6	71.00	71.20	2.5	3,658	0.07%
2022/03/04	2.1	74.49	4	74.03	73.90	-2	3,640	-0.05%
2022/03/03	0	73.80	2	74.90	74.50	-2	3,636	-0.05%
2022/03/02	0	74.00	1.1	74.42	74.10	-1.1	3,635	-0.03%
2022/03/01	1	74.70	2.3	74.50	74.50	-1.3	3,623	-0.04%
2022/02/25	2	72.50	4.3	72.84	72.30	-2.3	3,617	-0.06%
2022/02/24	5.5	72.48	18	72.54	72.00	-12.5	3,634	-0.34%
2022/02/23	3	73.77	6	73.70	73.70	-3	3,635	-0.08%
2022/02/22	11	73.68	3	73.63	73.60	8	3,640	0.22%
2022/02/21	1	74.50	2	74.30	74.00	-1	3,617	-0.03%
2022/02/18	4	74.30	7	74.77	74.40	-3	3,634	-0.08%
2022/02/17	12.3	74.36	12	73.97	73.90	0.3	3,671	0.01%
2022/02/16	7	74.50	8	74.85	75.00	-1	3,630	-0.03%
2022/02/15	3.1	74.21	4	73.95	73.60	-0.9	3,599	-0.03%
2022/02/14	2.1	74.76	12	75.08	74.50	-9.9	3,561	-0.28%
2022/02/11	16.5	75.07	35.7	75.68	75.50	-19.2	3,524	-0.54%
2022/02/10	15.3	76.86	5	77.06	76.50	10.3	3,469	0.30%
2022/02/09	32	78.73	48.1	78.30	78.60	-16.1	3,406	-0.47%
2022/02/08	46.1	78.13	46	77.38	78.80	0.1	3,354	0.00%
2022/02/07	85	77.54	49	76.97	77.50	36	3,256	1.11%
2022/01/26	98.1	76.67	103	76.74	77.00	-4.9	3,058	-0.16%	大賣/
2022/01/25	26	75.06	28.1	74.84	74.30	-2.1	2,862	-0.07%
2022/01/24	9.1	74.95	17	74.98	75.90	-7.9	2,748	-0.29%
2022/01/21	7	74.00	6	73.95	73.30	1	2,662	0.04%
2022/01/20	10	75.68	7	75.44	75.70	3	2,605	0.12%
2022/01/19	44	75.08	55.1	75.05	75.50	-11.1	2,556	-0.43%
2022/01/18	15	74.69	17.4	74.29	74.80	-2.4	2,407	-0.10%
2022/01/17	38.2	73.77	92.1	73.39	73.50	-53.9	2,271	-2.37%
2022/01/14	7	71.10	45	70.11	70.00	-38	2,128	-1.79%
2022/01/13	0.1	69.00	6	69.08	69.10	-5.9	2,076	-0.29%
2022/01/12	22.1	68.74	18	69.57	68.50	4.1	2,068	0.20%
2022/01/11	49.1	68.56	27.2	68.61	67.80	21.9	2,037	1.07%
2022/01/10	40	71.47	55	71.18	70.20	-15	1,990	-0.76%
2022/01/07	50.3	71.18	25.2	71.08	71.00	25.1	1,928	1.30%
2022/01/06	62	68.06	16.4	67.70	67.40	45.6	1,787	2.55%
2022/01/05	10	69.92	16	69.56	69.30	-6	1,732	-0.34%
2022/01/04	7	70.81	13.7	70.89	70.30	-6.6	1,674	-0.40%
2022/01/03	62	73.40	50.1	73.92	72.60	12	1,580	0.76%
2021/12/30	107.3	73.85	75	74.06	75.70	32.3	1,373	2.35%	大買/
2021/12/29	0	0.00	1	70.50	70.30	-1	978	-0.10%
2021/12/28	0	0.00	2	69.60	70.00	-2	967	-0.21%
2021/12/24	3	68.87	0	0.00	68.40	3	952	0.31%
2021/12/23	9	69.89	5	69.84	69.70	4	931	0.43%
2021/12/21	1	67.70	0	0.00	68.00	1	887	0.11%
2021/12/20	4	67.70	0	0.00	67.40	4	886	0.45%
2021/12/16	2	68.70	0	0.00	68.80	2	857	0.23%
2021/12/15	3.1	70.50	19.1	69.68	69.20	-16	846	-1.88%
2021/12/14	1	69.10	1	69.00	68.50	0	806	0.00%
2021/12/13	1	69.50	0	0.00	69.90	1	808	0.12%
2021/12/10	1	69.20	0	0.00	69.00	1	798	0.13%
2021/12/08	1	68.80	2	68.40	68.70	-1	786	-0.13%
2021/12/07	9.5	68.30	2	68.15	68.30	7.5	774	0.97%
2021/12/02	0	0.00	1	66.40	66.40	-1	762	-0.13%
2021/12/01	1	66.40	0	0.00	66.50	1	759	0.13%
2021/11/30	5	66.12	1	66.70	65.70	4	760	0.53%
2021/11/26	5	66.10	1	66.10	65.50	4	744	0.54%
2021/11/25	1	67.50	4	67.40	67.20	-3	734	-0.41%
2021/11/24	0	0.00	9	66.91	67.20	-9	730	-1.23%
2021/11/23	14	68.39	9	69.26	67.20	5	718	0.70%
2021/11/22	3	70.00	2.1	69.90	70.20	1	704	0.13%
2021/11/19	0	0.00	3	68.23	68.00	-3	689	-0.44%
2021/11/18	0	0.00	2	68.60	68.60	-2	683	-0.29%
2021/11/17	3	68.93	2	68.95	69.00	1	679	0.15%
2021/11/16	7	68.86	27	68.71	69.20	-20	660	-3.03%
2021/11/10	1	66.50	4	66.70	66.50	-3	608	-0.49%
2021/11/09	2	67.00	0	0.00	66.60	2	617	0.32%
2021/11/08	1	68.10	1	68.20	67.50	0	616	0.00%
2021/11/05	24	67.53	29	67.02	67.00	-5	599	-0.83%
2021/11/04	2	66.45	13	65.97	66.70	-11	570	-1.93%
2021/11/03	2	64.80	13	64.65	64.50	-11	549	-2.00%
2021/11/02	16	64.55	1	64.20	64.10	15	548	2.73%
2021/11/01	6	64.82	1	64.90	65.20	5	547	0.91%
2021/10/29	2	64.20	0	0.00	63.70	2	540	0.37%
2021/10/26	0	0.00	1	63.50	63.60	-1	543	-0.18%
2021/10/22	0	0.00	2	62.65	62.80	-2	548	-0.36%
2021/10/21	3	61.57	3	61.93	61.00	0	547	0.00%
2021/10/20	1	61.80	0	0.00	62.00	1	543	0.18%
2021/10/19	0	0.00	0	62.00	61.90	0	541	-0.01%
2021/10/15	0	0.00	1	61.40	61.60	-1	547	-0.18%
2021/10/13	1	60.50	0	0.00	60.80	1	556	0.18%
2021/10/12	1	61.40	0	0.00	61.30	1	563	0.18%
2021/10/08	1	62.20	0	0.00	62.30	1	588	0.17%
2021/10/07	0	0.00	1	62.00	62.10	-1	611	-0.16%
2021/10/06	1	60.60	0	0.00	60.10	1	631	0.16%
2021/10/04	0	0.00	4	60.95	60.80	-4	636	-0.63%
2021/09/29	1	62.50	0	0.00	62.30	1	696	0.14%
2021/09/28	5	63.20	0	0.00	63.10	5	702	0.71%
2021/09/27	2	63.40	0	0.00	63.30	2	707	0.28%
2021/09/24	0	0.00	1	64.40	63.90	-1	712	-0.14%
2021/09/16	6	64.07	5	63.86	63.10	1	747	0.13%
2021/09/15	1	64.40	16	64.57	64.30	-15	736	-2.04%
2021/09/14	0	0.00	16	66.04	65.70	-16	739	-2.16%
2021/09/13	1	66.50	14	66.20	66.30	-13	740	-1.76%
2021/09/10	0	0.00	20.1	67.16	67.30	-20.1	743	-2.70%
2021/09/09	37	66.91	0.1	67.60	67.20	36.9	749	4.93%
2021/09/08	40	66.32	42.2	66.01	66.00	-2.2	745	-0.30%
2021/09/07	31	65.83	0	0.00	65.50	31	741	4.18%
2021/09/01	0	0.00	1	66.00	65.90	-1	754	-0.13%
2021/08/31	1	65.00	1	65.20	65.10	0	755	0.00%
2021/08/30	1	65.50	0	0.00	65.30	1	764	0.13%
2021/08/27	0	0.00	10	65.50	65.50	-10	786	-1.27%
2021/08/26	0.1	66.51	1	66.90	66.00	-0.9	797	-0.11%
2021/08/24	0.2	64.15	0	0.00	64.40	0.2	776	0.03%
2021/08/18	0	0.00	1.1	61.31	63.60	-1.1	783	-0.14%
2021/08/16	2	61.00	1	60.60	61.20	1	807	0.12%
2021/08/13	5	62.00	0	0.00	61.10	5	862	0.58%
2021/08/12	0.1	63.90	0	0.00	63.00	0.1	857	0.01%
2021/08/11	0	0.00	0.3	65.00	63.90	-0.3	857	-0.03%
2021/08/10	4	63.93	0	0.00	63.80	4	859	0.47%
2021/08/06	1	65.10	0	0.00	65.10	1	898	0.11%
2021/08/04	5	65.60	0	0.00	65.80	5	967	0.52%
2021/08/02	1	65.50	1	65.50	65.50	0	1,013	0.00%
2021/07/30	3	65.00	0	0.00	64.90	3	1,016	0.30%
2021/07/29	3	65.67	0	0.00	65.70	3	1,012	0.30%
2021/07/28	11	66.07	0	0.00	66.00	11	1,021	1.08%
2021/07/26	0	0.00	1	66.70	66.70	-1	1,073	-0.09%
2021/07/23	0	0.00	1	67.50	66.80	-1	1,086	-0.09%
2021/07/21	8	66.68	1	66.80	66.30	7	1,115	0.63%
2021/07/20	8	66.98	1	67.10	66.90	7	1,118	0.63%
2021/07/19	7	67.46	1	67.50	67.60	6	1,128	0.53%
2021/07/16	8	67.50	2	67.20	67.60	6	1,163	0.52%
2021/07/15	6	69.35	48	69.36	69.20	-42	1,167	-3.60%
2021/07/14	6	69.90	17	69.51	70.00	-11	1,162	-0.95%
2021/07/13	4	68.63	6	68.92	69.10	-2	1,163	-0.17%
2021/07/12	16	67.89	5	67.90	68.00	11	1,163	0.95%
2021/07/09	7	67.54	1	67.80	68.00	6	1,176	0.51%
2021/07/08	8.1	67.03	0	0.00	66.90	8.1	1,211	0.67%
2021/07/07	15	67.34	0	0.00	67.40	15	1,250	1.20%
2021/07/06	7	68.39	0	0.00	68.10	7	1,268	0.55%
2021/07/05	12	68.67	4	68.50	68.90	8	1,305	0.61%
2021/07/02	7	68.06	0	0.00	68.00	7	1,370	0.51%
2021/07/01	7	68.24	0	0.00	67.80	7	1,400	0.50%
2021/06/30	1	68.80	1	68.90	68.80	0	1,453	0.00%
2021/06/29	16	68.50	0	0.00	68.50	16	1,520	1.05%
2021/06/28	0	0.00	1	68.20	68.40	-1	1,577	-0.06%
2021/06/25	2	67.95	0	0.00	68.80	2	1,597	0.13%
2021/06/24	0	0.00	1	67.30	66.90	-1	1,607	-0.06%
2021/06/23	5	66.80	2	66.85	66.80	3	1,631	0.18%
2021/06/22	2	66.25	0	0.00	65.80	2	1,706	0.12%
2021/06/21	1	65.70	5.1	65.80	66.20	-4.1	1,718	-0.24%
2021/06/18	6	66.50	3	66.67	66.50	3	1,745	0.17%
2021/06/17	6	66.30	1	65.50	65.90	5	1,776	0.28%
2021/06/16	0	0.00	1	66.50	66.20	-1	1,833	-0.05%
2021/06/11	5	65.76	0	0.00	65.50	5	1,973	0.25%
2021/06/10	3	65.67	16	65.84	66.00	-13	1,984	-0.66%
2021/06/09	0	64.30	0	0.00	64.70	0	1,990	0.00%
2021/06/08	0	0.00	1	64.10	64.10	-1	2,004	-0.05%
2021/06/07	3	63.80	1	63.81	64.00	2	2,027	0.10%
2021/06/04	8	64.68	1	64.60	64.60	7	2,036	0.34%
2021/06/03	11	66.23	4.1	66.20	66.20	6.9	2,052	0.34%
2021/06/02	2	67.00	0	0.00	66.40	2	2,066	0.10%
2021/06/01	5	67.40	0	0.00	67.40	5	2,073	0.24%
2021/05/31	6	66.32	2	66.20	66.50	4	2,094	0.19%
2021/05/28	0	0.00	1	65.60	66.00	-1	2,115	-0.05%
2021/05/27	2	64.95	3	65.13	65.20	-1	2,131	-0.05%
2021/05/26	2	64.60	4	64.50	65.00	-2	2,141	-0.09%
2021/05/25	9	64.51	0	0.00	64.80	9	2,145	0.42%
2021/05/24	12	64.14	0	0.00	64.30	12	2,149	0.56%
2021/05/21	18	67.53	16	66.48	66.20	2	2,132	0.09%
2021/05/20	10	62.60	0	0.00	62.00	10	2,082	0.48%
2021/05/19	9	63.85	0	0.00	63.70	9	2,091	0.43%
2021/05/18	5	62.80	3	63.10	63.50	2	2,103	0.10%
2021/05/17	0	59.80	3	61.60	59.80	-3	2,104	-0.14%
2021/05/14	0	0.00	1	63.20	63.30	-1	2,081	-0.05%
2021/05/13	6	61.86	3	61.10	61.60	3	2,065	0.15%
2021/05/12	3.1	63.91	0	0.00	63.30	3.1	2,041	0.15%
2021/05/11	3	66.77	3.1	67.98	66.70	-0.1	1,998	-0.01%
2021/05/10	0	0.00	1	71.00	70.10	-1	1,964	-0.05%
2021/05/07	0	70.60	3	70.73	70.60	-3	1,963	-0.15%
2021/05/06	1	70.40	5	70.20	69.90	-4	1,971	-0.20%
2021/05/05	0	70.20	0	0.00	69.80	0	1,978	0.00%
2021/05/04	10	69.44	2	70.75	69.40	8	1,976	0.40%
2021/05/03	3	72.97	5	73.32	71.80	-2	1,944	-0.10%
2021/04/29	1	74.30	0	0.00	74.10	1	1,946	0.05%
2021/04/28	0	0.00	1	75.00	75.20	-1	1,947	-0.05%
2021/04/27	0	0.00	1	74.20	74.30	-1	1,960	-0.05%
2021/04/26	1	73.50	1	73.70	73.80	0	1,961	0.00%
2021/04/23	2	73.35	16	73.48	73.30	-14	1,969	-0.71%
2021/04/22	1	73.70	10	73.40	73.30	-9	1,981	-0.45%
2021/04/20	1	75.70	0	0.00	75.50	1	1,976	0.05%
2021/04/19	0	0.00	2	76.20	75.60	-2	1,988	-0.10%
2021/04/16	16	76.53	17	76.11	76.20	-1	1,989	-0.05%
2021/04/15	1	75.50	1	75.70	75.50	0	1,993	0.00%
2021/04/14	31	74.03	3	75.13	75.00	28	2,001	1.40%
2021/04/13	8	77.01	20	77.28	75.80	-12	1,997	-0.60%
2021/04/12	7	76.81	16	76.69	76.50	-9	1,975	-0.46%
2021/04/09	1	77.00	0	0.00	76.70	1	1,937	0.05%
2021/04/08	24	77.15	30	77.02	76.50	-6	1,897	-0.32%
2021/04/07	9	75.29	9	74.99	76.10	0	1,830	0.00%
2021/04/06	8	75.81	26	75.92	75.70	-18	1,799	-1.00%
2021/04/01	84.1	74.69	17	75.15	75.40	67.1	1,745	3.84%
2021/03/31	36	74.16	22	74.39	74.10	14	1,672	0.84%
2021/03/30	2	72.85	26	72.90	73.50	-24	1,610	-1.49%
2021/03/29	4	72.95	1	73.00	73.00	3	1,583	0.19%
2021/03/26	0	0.00	2	73.40	73.20	-2	1,574	-0.13%
2021/03/25	34	74.16	43	73.88	73.40	-9	1,559	-0.58%
2021/03/24	17	73.12	1	73.00	73.10	16	1,482	1.08%
2021/03/23	1	73.40	0	0.00	72.90	1	1,470	0.07%
2021/03/22	16	72.94	4	73.20	73.20	12	1,451	0.83%
2021/03/19	7	73.59	2	73.60	73.70	5	1,428	0.35%
2021/03/18	20	73.84	17	74.15	74.40	3	1,378	0.22%
2021/03/17	2.1	71.74	0	0.00	71.70	2.1	1,267	0.17%
2021/03/16	3	71.93	4	71.93	71.80	-1	1,333	-0.07%
2021/03/15	9	71.60	4	71.68	71.70	5	1,399	0.36%
2021/03/12	29	71.46	20	71.37	71.50	9	1,402	0.64%
2021/03/11	6	71.28	1	71.60	71.30	5	1,398	0.36%
2021/03/10	7	71.30	2	71.90	71.00	5	1,391	0.36%
2021/03/09	6	71.13	3	71.20	71.30	3	1,391	0.22%
2021/03/08	6	71.60	0	0.00	71.10	6	1,377	0.44%
2021/03/05	5.3	70.31	0	0.00	70.20	5.3	1,367	0.39%
2021/03/04	4	70.85	0	0.00	70.70	4	1,371	0.29%
2021/03/03	3	71.53	0	0.00	71.60	3	1,405	0.21%
2021/03/02	1	72.90	0	0.00	72.20	1	1,446	0.07%
2021/02/26	2	72.70	1	72.70	72.80	1	1,452	0.07%
2021/02/24	5	73.50	0	0.00	73.10	5	1,496	0.33%
2021/02/23	6	73.30	0	0.00	73.50	6	1,486	0.40%
2021/02/19	5	73.70	0	0.00	73.90	5	1,474	0.34%
2021/02/18	2	73.45	0	0.00	73.70	2	1,473	0.14%
2021/02/17	1	72.60	3	72.83	72.60	-2	1,468	-0.14%
2021/02/05	1	72.00	0	0.00	72.10	1	1,465	0.07%
2021/02/04	3	72.53	9	72.00	72.00	-6	1,485	-0.40%
2021/02/03	1	72.80	0	0.00	72.80	1	1,489	0.07%
2021/01/29	6	73.93	0	0.00	73.40	6	1,536	0.39%
2021/01/28	2	75.30	2	75.00	75.00	0	1,525	0.00%
2021/01/27	5	74.80	11	74.75	74.70	-6	1,510	-0.40%
2021/01/26	2	73.45	0	0.00	74.00	2	1,495	0.13%
2021/01/25	4	73.40	3	73.90	73.90	1	1,485	0.07%
2021/01/22	0	0.00	8	72.79	73.60	-8	1,472	-0.54%
2021/01/21	0	0.00	1	72.60	71.20	-1	1,455	-0.07%
2021/01/20	4	73.03	0	0.00	72.00	4	1,438	0.28%
2021/01/19	6	74.02	4	74.00	73.90	2	1,407	0.14%
2021/01/18	6	74.72	1.2	74.16	74.20	4.8	1,392	0.35%
2021/01/15	5	75.64	5	75.38	75.20	0	1,374	0.00%
2021/01/14	0	0.00	3	76.63	76.90	-3	1,356	-0.22%
2021/01/13	9	77.19	1	77.00	77.00	8	1,352	0.59%
2021/01/12	4	77.78	42	77.65	77.10	-38	1,328	-2.86%
2021/01/11	5	78.86	12	79.39	78.80	-7	1,306	-0.54%
2021/01/08	20	78.83	4	78.90	79.00	16	1,285	1.25%
2021/01/07	3	80.57	11	80.74	80.00	-8	1,263	-0.63%
2021/01/06	25.1	80.99	35	80.37	79.50	-9.9	1,234	-0.80%
2021/01/05	7	80.50	8	80.54	80.70	-1	1,194	-0.08%
2021/01/04	4	78.70	0	0.00	78.90	4	1,151	0.35%
2020/12/31	3	77.87	3	77.90	78.00	0	1,146	0.00%
2020/12/30	4	77.75	0	0.00	77.60	4	1,139	0.35%
2020/12/28	4	77.75	3	77.90	77.90	1	1,129	0.09%
2020/12/25	1	77.80	3	77.70	77.80	-2	1,123	-0.18%
2020/12/24	1	77.60	4	77.53	77.50	-3	1,118	-0.27%
2020/12/23	6	77.03	1	77.50	77.10	5	1,119	0.45%
2020/12/22	0	0.00	3	77.40	77.00	-3	1,131	-0.27%
2020/12/21	0	0.00	2.1	77.82	77.90	-2.1	1,140	-0.19%
2020/12/18	0	0.00	0.1	78.70	78.30	-0.1	1,141	0.00%
2020/12/17	1	78.90	0.3	79.00	78.80	0.7	1,140	0.06%
2020/12/16	1	79.10	0	0.00	78.90	1	1,137	0.09%
2020/12/15	1	79.10	10	79.00	78.80	-9	1,127	-0.80%
2020/12/14	3	81.20	3	81.03	80.50	0	1,117	0.00%
2020/12/11	10	81.40	1	80.70	81.40	9	1,123	0.80%
2020/12/10	7	81.21	11	82.11	81.70	-4	1,097	-0.36%
2020/12/09	7	80.51	18	80.66	81.00	-11	1,020	-1.08%
2020/12/08	1	78.90	3	79.07	79.00	-2	943	-0.21%
2020/12/07	0	0.00	2	78.60	78.60	-2	938	-0.21%
2020/12/04	4	78.90	0	0.00	78.50	4	942	0.42%
2020/12/03	1	79.70	3	79.77	78.70	-2	931	-0.21%
2020/12/02	3	78.80	2	78.55	79.30	1	924	0.11%
2020/12/01	8	78.54	2	78.40	78.40	6	910	0.66%
2020/11/30	6	79.27	3	79.30	79.00	3	905	0.33%
2020/11/27	7	79.79	1	79.80	79.60	6	894	0.67%
2020/11/26	7	79.59	5	79.58	80.50	2	838	0.24%
2020/11/25	3	78.27	0	0.00	77.60	3	780	0.38%
2020/11/24	9.2	78.61	6	78.48	78.60	3.2	759	0.42%
2020/11/23	1	77.70	8	77.28	77.90	-7	741	-0.94%
2020/11/20	15	75.35	0	0.00	75.30	15	711	2.11%
2020/11/19	2	75.90	4	75.60	75.60	-2	729	-0.27%
2020/11/18	2	76.65	0	0.00	76.40	2	741	0.27%
2020/11/17	4.3	76.34	6	77.05	76.30	-1.7	758	-0.22%
2020/11/16	5	75.94	0	0.00	76.10	5	781	0.64%
2020/11/13	3	76.20	3	76.17	76.20	0	779	0.00%
2020/11/11	4	76.70	7	76.64	76.20	-3	766	-0.39%
2020/11/10	6	76.07	3	76.03	76.00	3	761	0.39%
2020/11/09	3	76.00	0	0.00	75.80	3	761	0.39%
2020/11/06	6	74.03	1	74.30	73.80	5	751	0.66%
2020/11/05	1	73.40	0	0.00	73.40	1	753	0.13%
2020/11/03	11	73.24	1	73.00	73.00	10	808	1.24%
2020/11/02	1	73.30	0	0.00	73.00	1	833	0.12%
2020/10/30	0	0.00	7	73.10	73.40	-7	857	-0.82%
2020/10/29	2	73.50	2	73.70	73.70	0	875	0.00%
2020/10/28	1	74.70	0	0.00	74.10	1	887	0.11%
2020/10/27	1	75.10	1	75.30	75.30	0	917	0.00%
2020/10/26	13	75.18	0	0.00	75.00	13	939	1.39%
2020/10/23	1	75.80	1	75.60	75.60	0	961	0.00%
2020/10/22	0	0.00	2	76.40	76.40	-2	1,007	-0.20%
2020/10/21	5	75.22	5	75.78	75.80	0	1,040	0.00%
2020/10/20	7	75.00	4	75.00	74.90	3	1,076	0.28%
2020/10/19	1	74.71	3	74.90	74.90	-2	1,108	-0.18%
2020/10/16	10	74.16	0	0.00	73.90	10	1,114	0.90%
2020/10/14	2	72.80	1	73.50	72.70	1	1,181	0.08%
2020/10/12	2	73.65	0	0.00	73.10	2	1,222	0.16%
2020/10/08	2	73.95	2	73.40	73.40	0	1,240	0.00%
2020/10/06	1	72.50	0	0.00	72.80	1	1,286	0.08%
2020/09/25	3	73.30	4	73.33	71.70	-1	1,652	-0.06%
2020/09/24	5	74.36	3	74.77	73.90	2	1,683	0.12%
2020/09/23	0	0.00	1	73.40	73.50	-1	1,683	-0.06%
2020/09/22	1	74.60	0	0.00	74.40	1	1,707	0.06%
2020/09/18	0	0.00	1	76.40	76.10	-1	1,757	-0.06%
2020/09/17	1	76.30	0	0.00	76.40	1	1,775	0.06%
2020/09/16	0	0.00	2	76.85	75.20	-2	1,824	-0.11%
2020/09/15	0	0.00	1	75.80	75.10	-1	1,911	-0.05%
2020/09/10	1	74.40	0	0.00	74.40	1	2,020	0.05%
2020/09/09	7	74.79	1	75.00	75.10	6	2,018	0.30%
2020/09/04	2	77.65	0	0.00	77.70	2	2,036	0.10%
2020/09/03	0	0.00	1	78.50	78.40	-1	2,057	-0.05%
2020/09/02	0	0.00	1	79.10	79.30	-1	2,086	-0.05%
2020/09/01	1	77.90	0	0.00	77.90	1	2,116	0.05%
2020/08/31	5	78.22	2	79.10	77.80	3	2,178	0.14%
2020/08/28	5	79.18	0	0.00	79.00	5	2,179	0.23%
2020/08/27	2	79.75	1	80.00	79.80	1	2,178	0.05%
2020/08/26	1	79.40	0	0.00	79.10	1	2,166	0.05%
2020/08/25	0	0.00	1	79.30	79.30	-1	2,166	-0.05%
2020/08/21	0	0.00	1	76.80	76.90	-1	2,136	-0.05%
2020/08/20	3	77.57	4	76.50	74.70	-1	2,119	-0.05%
2020/08/19	3	78.53	1	79.60	78.60	2	2,091	0.10%
2020/08/18	1	78.60	0	0.00	78.50	1	2,092	0.05%
2020/08/14	0	0.00	1	79.40	79.40	-1	2,080	-0.05%
2020/08/13	1	80.00	0	0.00	79.20	1	2,078	0.05%
2020/08/12	5	80.50	2	80.80	80.50	3	2,055	0.15%
2020/08/11	7	81.16	0	0.00	81.30	7	2,056	0.34%
2020/08/10	0	0.00	1	81.00	80.50	-1	2,048	-0.05%
2020/08/07	4	80.78	1	81.20	80.90	3	2,046	0.15%
2020/08/06	3	82.20	6	82.28	83.40	-3	2,009	-0.15%
2020/08/05	2	81.05	1	80.20	81.90	1	2,003	0.05%
2020/08/04	2	79.65	0	0.00	79.40	2	1,994	0.10%
2020/08/03	0	0.00	1	79.50	79.90	-1	1,985	-0.05%
2020/07/31	0	0.00	1	78.40	79.20	-1	1,983	-0.05%
2020/07/30	1	78.90	0	0.00	78.90	1	1,975	0.05%
2020/07/29	1	78.80	4	78.95	78.80	-3	2,022	-0.15%
2020/07/28	0	0.00	4	80.35	78.60	-4	2,032	-0.20%
2020/07/27	12	83.59	25	82.41	81.30	-13	2,016	-0.64%
2020/07/24	21	84.99	30	83.85	83.00	-9	1,986	-0.45%
2020/07/23	6	84.75	5	84.42	84.50	1	1,950	0.05%
2020/07/22	26	82.97	0	0.00	83.10	26	1,943	1.34%
2020/07/21	4	83.03	5	83.16	82.70	-1	1,933	-0.05%
2020/07/20	3	82.63	4	82.83	83.70	-1	1,894	-0.05%
2020/07/17	2	81.70	0	0.00	81.70	2	1,861	0.11%
2020/07/16	6	80.62	0	0.00	80.50	6	1,856	0.32%
2020/07/15	2	80.85	0	0.00	80.60	2	1,842	0.11%
2020/07/14	4	80.93	24	81.06	80.60	-20	1,835	-1.09%
2020/07/13	6	82.20	0	0.00	82.00	6	1,806	0.33%
2020/07/10	2	82.00	17	82.37	81.30	-15	1,801	-0.83%
2020/07/09	17	84.39	73	84.69	83.30	-56	1,772	-3.16%
2020/07/08	3	84.97	14	85.10	86.20	-11	1,684	-0.65%
2020/07/07	62	85.60	30	85.13	84.90	32	1,604	1.99%
2020/07/06	8	83.10	6	83.77	83.60	2	1,511	0.13%
2020/07/03	2	80.80	10	81.07	81.90	-8	1,478	-0.54%
2020/07/02	5	80.40	1	80.30	80.20	4	1,445	0.28%
2020/07/01	27	79.77	7	79.23	80.00	20	1,439	1.39%
2020/06/30	1	78.10	0	0.00	78.10	1	1,421	0.07%
2020/06/29	1	77.50	0	0.00	77.80	1	1,402	0.07%
2020/06/24	5	77.98	0	0.00	77.90	5	1,390	0.36%
2020/06/23	6	78.52	3	78.33	78.10	3	1,390	0.22%
2020/06/22	8	80.38	10	79.90	78.50	-2	1,347	-0.15%
2020/06/19	2	77.60	2	78.10	77.10	0	1,261	0.00%
2020/06/18	1	74.70	2	76.80	77.70	-1	1,210	-0.08%
2020/06/17	5	76.60	1	75.50	75.40	4	1,185	0.34%
2020/06/16	1	76.10	1	76.10	76.40	0	1,198	0.00%
2020/06/12	1	74.30	0	0.00	75.40	1	1,255	0.08%
2020/06/11	0	0.00	1	75.60	75.60	-1	1,280	-0.08%
2020/06/10	6	77.48	1	77.30	77.20	5	1,267	0.39%
2020/06/09	0	0.00	1	78.40	77.40	-1	1,299	-0.08%
2020/06/05	16	76.56	14	76.48	76.00	2	1,281	0.16%
2020/06/03	0	0.00	2	73.80	73.80	-2	1,243	-0.16%
2020/06/02	2	73.00	10	73.26	73.20	-8	1,254	-0.64%
2020/06/01	10	72.90	0	0.00	72.90	10	1,263	0.79%
2020/05/29	1	71.90	0	0.00	71.80	1	1,268	0.08%
2020/05/26	0	0.00	1	74.50	73.20	-1	1,324	-0.08%
2020/05/25	1	74.20	2	73.90	73.60	-1	1,323	-0.08%
2020/05/21	5	72.80	0	0.00	72.60	5	1,333	0.38%
2020/05/20	0	0.00	7	71.90	71.90	-7	1,338	-0.52%
2020/05/19	1	72.10	1	72.40	72.00	0	1,351	0.00%
2020/05/18	2	72.00	0	0.00	71.40	2	1,365	0.15%
2020/05/12	5	73.00	1	73.50	72.00	4	1,385	0.29%
2020/05/11	0	0.00	4	73.75	73.30	-4	1,378	-0.29%
2020/05/08	2	73.45	0	0.00	73.30	2	1,368	0.15%
2020/05/07	10	73.22	3	73.27	73.30	7	1,370	0.51%
2020/05/06	1	73.90	0	0.00	73.00	1	1,378	0.07%
2020/05/05	2	75.05	2	76.25	73.80	0	1,369	0.00%
2020/04/30	1	75.00	0	0.00	74.90	1	1,301	0.08%
2020/04/29	0	0.00	1	74.50	74.50	-1	1,288	-0.08%
2020/04/28	1	73.90	0	0.00	74.20	1	1,295	0.08%
2020/04/27	6	72.98	10	72.70	73.10	-4	1,319	-0.30%
2020/04/24	10	70.30	0	0.00	70.00	10	1,302	0.77%
2020/04/23	2	70.40	2	70.50	70.00	0	1,328	0.00%
2020/04/22	10	69.66	7	69.00	69.60	3	1,329	0.23%
2020/04/21	8	69.03	1	69.80	69.00	7	1,328	0.53%
2020/04/17	0	0.00	1	71.50	70.50	-1	1,312	-0.08%
2020/04/16	1	70.60	0	0.00	70.70	1	1,302	0.08%
2020/04/14	0	0.00	2	68.95	69.10	-2	1,303	-0.15%
2020/04/13	0	0.00	2	68.45	68.30	-2	1,311	-0.15%
2020/04/10	0	0.00	2	68.00	68.10	-2	1,314	-0.15%
2020/04/09	1	68.30	1	67.70	67.70	0	1,325	0.00%
2020/04/08	2	67.60	0	0.00	67.80	2	1,334	0.15%
2020/04/07	1	65.50	0	0.00	67.40	1	1,324	0.08%
2020/04/01	25	64.00	27	64.53	64.60	-2	1,308	-0.15%
2020/03/30	1	62.50	1	62.40	62.70	0	1,275	0.00%
2020/03/27	31	63.55	29	62.91	62.50	2	1,271	0.16%
2020/03/26	0	0.00	1	61.80	62.80	-1	1,254	-0.08%
2020/03/25	1	62.40	1	62.30	61.80	0	1,259	0.00%
2020/03/24	9	60.63	9	60.90	60.70	0	1,245	0.00%
2020/03/23	3	59.10	2	58.60	58.80	1	1,242	0.08%
2020/03/20	11	60.48	11	59.86	60.60	0	1,246	0.00%
2020/03/19	3	57.23	21	55.99	56.80	-18	1,229	-1.46%
2020/03/18	21	61.08	0	0.00	59.30	21	1,222	1.72%
2020/03/17	1	60.20	1	60.40	61.30	0	1,206	0.00%
2020/03/16	0	0.00	7	62.46	62.20	-7	1,177	-0.59%
2020/03/13	8	60.80	2	61.45	62.30	6	1,178	0.51%
2020/03/12	4	69.28	5	69.76	66.90	-1	1,139	-0.09%
2020/03/11	1	72.60	2	72.75	72.30	-1	1,115	-0.09%
2020/03/10	2	69.10	1	70.90	71.80	1	1,108	0.09%
2020/03/09	2	70.70	0	0.00	70.50	2	1,099	0.18%
2020/03/06	0	0.00	1	72.80	72.70	-1	1,082	-0.09%
2020/03/04	1	71.20	0	0.00	71.40	1	1,073	0.09%
2020/03/03	3	72.17	12	72.42	71.70	-9	1,069	-0.84%
2020/03/02	3	72.07	0	0.00	71.30	3	1,051	0.29%
2020/02/27	0	0.00	2	73.50	73.80	-2	1,039	-0.19%
2020/02/26	2	75.40	1	75.50	75.30	1	1,038	0.10%
2020/02/25	1	76.10	0	0.00	75.90	1	1,033	0.10%
2020/02/24	1	77.20	3	76.80	77.20	-2	1,019	-0.20%
2020/02/20	2	77.00	3	77.37	77.10	-1	1,025	-0.10%
2020/02/17	0	0.00	1	75.50	76.00	-1	1,002	-0.10%
2020/02/14	3	76.10	2	76.10	76.00	1	1,007	0.10%
2020/02/13	1	76.30	2	75.45	75.70	-1	1,037	-0.10%
2020/02/12	2	74.85	2	75.30	74.50	0	1,058	0.00%
2020/02/11	0	0.00	2	74.85	74.70	-2	1,063	-0.19%
2020/02/07	1	73.70	0	0.00	73.30	1	1,092	0.09%
2020/02/06	2	75.00	1	75.30	74.90	1	1,091	0.09%
2020/02/05	0	0.00	1	74.00	74.00	-1	1,088	-0.09%
2020/02/04	0	0.00	9	73.09	73.50	-9	1,097	-0.82%
2020/02/03	1	70.30	0	0.00	71.50	1	1,097	0.09%
2020/01/31	2	73.50	1	73.80	74.30	1	1,100	0.09%
2020/01/30	2	73.60	1	74.00	73.30	1	1,125	0.09%
2020/01/20	1	78.20	0	0.00	78.20	1	1,095	0.09%
2020/01/17	2	77.95	4	78.18	77.50	-2	1,100	-0.18%
2020/01/16	2	76.85	2	76.85	76.90	0	1,090	0.00%
2020/01/15	6	76.53	6	76.53	76.50	0	1,208	0.00%
2020/01/14	6	76.23	3	76.33	76.20	3	1,228	0.24%
2020/01/13	0	0.00	1	76.30	76.30	-1	1,241	-0.08%
2020/01/10	1	75.40	1	75.20	75.30	0	1,281	0.00%
2020/01/09	2	74.75	5	75.14	74.70	-3	1,292	-0.23%
2020/01/08	2	75.00	1	74.80	74.30	1	1,318	0.08%
2020/01/07	1	74.50	4	75.50	74.40	-3	1,333	-0.23%
2020/01/06	5	76.10	2	76.60	75.60	3	1,364	0.22%
2020/01/03	7	77.54	30	77.87	77.00	-23	1,412	-1.63%
2020/01/02	2	78.25	4	78.50	78.20	-2	1,439	-0.14%
2019/12/31	3	77.50	0	0.00	77.70	3	1,521	0.20%
2019/12/30	13	77.51	1	77.50	77.70	12	1,549	0.77%
2019/12/27	8	77.03	4	76.80	76.80	4	1,555	0.26%
2019/12/25	16	76.74	1	76.60	76.70	15	1,594	0.94%
2019/12/24	1	76.00	15	76.00	76.30	-14	1,641	-0.85%
2019/12/23	3	77.13	9	76.68	76.50	-6	1,715	-0.35%
2019/12/20	20	77.05	1	77.50	77.50	19	1,729	1.10%
2019/12/19	1	77.50	0	0.00	76.20	1	1,724	0.06%
2019/12/17	1	77.10	4	76.75	76.60	-3	1,739	-0.17%
2019/12/16	3	76.50	2	76.70	76.50	1	1,749	0.06%
2019/12/13	1	76.40	5	76.18	76.70	-4	1,788	-0.22%
2019/12/12	2	75.40	2	76.00	75.30	0	1,775	0.00%
2019/12/10	9	74.46	8	75.09	74.90	1	1,789	0.06%
2019/12/06	1	75.20	0	0.00	75.00	1	1,817	0.06%
2019/12/05	1	75.80	1	75.90	76.20	0	1,964	0.00%
2019/12/04	0	0.00	31	74.65	74.60	-31	1,986	-1.56%
2019/12/03	1	75.10	5	75.04	75.10	-4	2,026	-0.20%
2019/12/02	1	74.80	6	74.87	74.80	-5	2,058	-0.24%
2019/11/29	0	0.00	5	75.70	75.70	-5	2,101	-0.24%
2019/11/26	0	0.00	1	76.80	76.90	-1	2,230	-0.04%
2019/11/25	1	76.40	0	0.00	76.40	1	2,352	0.04%
2019/11/22	1	77.50	1	78.00	77.40	0	2,548	0.00%
2019/11/21	2	77.45	2	77.50	77.50	0	2,608	0.00%
2019/11/20	1	77.90	1	78.20	78.20	0	2,665	0.00%
2019/11/19	16	77.77	6	78.42	78.00	10	2,708	0.37%
2019/11/18	2	77.30	2	77.20	77.50	0	2,729	0.00%
2019/11/15	1	76.80	2	77.50	76.90	-1	2,856	-0.04%
2019/11/14	10	77.30	2	77.25	77.10	8	2,918	0.27%
2019/11/13	2	77.75	0	0.00	77.20	2	3,035	0.07%
2019/11/12	2	77.50	15	76.21	77.70	-13	3,163	-0.41%
2019/11/11	15	76.21	10	76.07	75.20	5	3,346	0.15%
2019/11/08	36	77.99	0	0.00	77.70	36	3,339	1.08%
2019/11/07	10	78.31	61	77.98	77.90	-51	3,381	-1.51%
2019/11/05	5	80.28	7	79.89	79.70	-2	3,495	-0.06%
2019/11/04	1	79.50	21	79.31	79.20	-20	3,539	-0.57%
2019/11/01	10	79.20	10	79.21	79.00	0	3,557	0.00%
2019/10/31	7	80.66	7	80.50	80.30	0	3,579	0.00%
2019/10/30	7	81.21	17	80.46	81.20	-10	3,598	-0.28%
2019/10/29	33	80.87	7	82.06	79.90	26	3,639	0.71%
2019/10/28	9	81.33	11	81.55	81.20	-2	3,670	-0.05%
2019/10/25	13.1	81.76	10	81.96	81.50	3.1	3,771	0.08%
2019/10/24	12	81.70	9	82.07	82.10	3	3,957	0.08%
2019/10/23	43	83.07	21	83.01	81.90	22	4,055	0.54%
2019/10/22	3	82.10	5	82.38	82.30	-2	3,985	-0.05%
2019/10/21	5	82.12	13	82.60	81.90	-8	4,051	-0.20%
2019/10/18	5	82.10	17	82.19	82.70	-12	4,127	-0.29%
2019/10/17	3	80.90	0	0.00	81.50	3	4,094	0.07%
2019/10/16	11	81.52	5	81.98	81.10	6	4,085	0.15%
2019/10/15	9	82.83	13	82.89	82.10	-4	4,060	-0.10%
2019/10/14	18	83.22	11	83.24	82.80	7	4,050	0.17%
2019/10/09	12	81.03	16	81.92	82.50	-4	4,013	-0.10%
2019/10/08	16	81.45	11	81.68	81.00	5	4,009	0.12%
2019/10/07	33	82.29	42.1	82.71	82.40	-9.1	3,976	-0.23%
2019/10/04	21	80.89	24	80.83	80.70	-3	3,879	-0.08%
2019/10/02	6	80.15	2	80.80	80.70	4	3,860	0.10%
2019/10/01	11	79.95	11	80.36	80.50	0	3,880	0.00%
2019/09/27	8	79.94	0	0.00	79.00	8	3,871	0.21%
2019/09/26	15	80.25	32	80.58	80.40	-17	3,849	-0.44%
2019/09/25	13	78.89	4	78.98	78.90	9	3,789	0.24%
2019/09/24	6	78.90	3	79.20	78.80	3	3,806	0.08%
2019/09/23	1	78.90	10	78.20	79.00	-9	3,799	-0.24%
2019/09/20	5	78.56	2	78.30	78.20	3	3,805	0.08%
2019/09/19	7	78.36	2	78.55	78.20	5	3,798	0.13%
2019/09/18	6	77.42	6	77.75	77.50	0	3,812	0.00%
2019/09/17	0	0.00	3	78.73	78.20	-3	3,760	-0.08%
2019/09/16	0	0.00	5	78.50	78.20	-5	3,767	-0.13%
2019/09/12	5	78.30	5	78.86	78.10	0	3,771	0.00%
2019/09/11	0	0.00	5	78.60	78.60	-5	3,764	-0.13%
2019/09/10	14	77.59	37	77.85	78.10	-23	3,744	-0.61%
2019/09/09	36	77.86	20	77.64	77.20	16	3,704	0.43%
2019/09/06	7	82.07	8	81.86	81.80	-1	3,547	-0.03%
2019/09/05	7	81.64	9	82.17	82.50	-2	3,530	-0.06%
2019/09/04	6	81.20	7	81.00	81.70	-1	3,491	-0.03%
2019/09/03	13	81.82	11	82.13	80.90	2	3,464	0.06%
2019/09/02	3	82.00	9	82.20	82.00	-6	3,435	-0.17%
2019/08/30	16	82.96	22	82.40	82.50	-6	3,402	-0.18%
2019/08/29	20	83.47	11	83.02	82.80	9	3,356	0.27%
2019/08/28	45	84.24	32	84.30	84.00	13	3,290	0.40%
2019/08/27	34	82.86	38	83.15	83.00	-4	3,165	-0.13%
2019/08/26	11	79.07	9	79.21	79.00	2	2,974	0.07%
2019/08/23	25	82.17	21	82.00	81.00	4	2,921	0.14%
2019/08/22	7	82.59	6	82.50	82.20	1	2,873	0.03%
2019/08/21	0	0.00	3	82.83	82.80	-3	2,828	-0.11%
2019/08/20	67	83.43	68	82.98	82.50	-1	2,791	-0.04%
2019/08/19	19	82.31	14	82.56	81.90	5	2,666	0.19%
2019/08/16	15	81.92	20	81.73	81.00	-5	2,600	-0.19%
2019/08/15	22	80.54	31	80.85	81.50	-9	2,487	-0.36%
2019/08/14	51	80.52	39	80.28	80.80	12	2,360	0.51%
2019/08/13	12	77.04	16	76.77	76.30	-4	2,148	-0.19%
2019/08/12	19	77.18	31	77.68	76.30	-12	2,136	-0.56%
2019/08/08	38	76.36	35	76.71	77.30	3	2,088	0.14%
2019/08/07	19	76.38	27	76.79	76.40	-8	2,055	-0.39%
2019/08/06	4	73.13	7	74.96	75.10	-3	1,980	-0.15%
2019/08/05	3	73.50	3	74.13	73.50	0	1,965	0.00%
2019/08/02	1	73.00	4	73.05	73.30	-3	1,957	-0.15%
2019/08/01	2	74.50	4	74.53	74.90	-2	1,956	-0.10%
2019/07/31	9	74.87	20	74.63	74.20	-11	1,941	-0.57%
2019/07/30	13	74.75	11	73.95	74.00	2	1,890	0.11%
2019/07/29	38	77.13	22	76.20	75.30	16	1,848	0.87%
2019/07/26	65	76.62	61	76.30	77.10	4	1,759	0.23%
2019/07/25	11	73.06	10	72.83	73.30	1	1,565	0.06%
2019/07/24	10	71.07	12	71.18	71.10	-2	1,482	-0.13%
2019/07/23	22.5	70.97	15	71.23	69.90	7.5	1,466	0.51%
2019/07/22	12	70.00	8	70.40	70.50	4	1,474	0.27%
2019/07/19	5	67.90	3	67.70	68.00	2	1,404	0.14%
2019/07/17	0	0.00	1	67.70	67.70	-1	1,561	-0.06%
2019/07/16	5	68.50	2	68.40	68.30	3	1,819	0.16%
2019/07/15	0	0.00	2	68.90	68.70	-2	1,811	-0.11%
2019/07/12	5	68.50	5	69.30	68.70	0	1,829	0.00%
2019/07/10	0	0.00	1	67.50	67.60	-1	1,834	-0.05%
2019/07/09	0	0.00	2	67.75	67.70	-2	1,855	-0.11%
2019/07/08	1	67.00	2	66.90	68.00	-1	1,864	-0.05%
2019/07/05	11	66.41	7	67.04	67.30	4	1,877	0.21%
2019/07/04	4	65.75	20	65.97	66.00	-16	1,866	-0.86%
2019/07/03	22	67.62	11	68.15	67.60	11	1,875	0.59%
2019/07/02	5	68.24	8	68.00	67.90	-3	1,886	-0.16%
2019/07/01	12	68.38	3	68.80	68.40	9	1,909	0.47%
2019/06/28	2	67.30	0	0.00	67.30	2	1,945	0.10%
2019/06/27	1	67.60	1	68.00	68.00	0	1,984	0.00%
2019/06/26	0	0.00	1	67.30	67.00	-1	1,994	-0.05%
2019/06/25	5.5	67.29	0	0.00	67.00	5.5	2,012	0.27%
2019/06/21	5	68.22	4	67.93	67.00	1	2,045	0.05%
2019/06/20	1	68.80	3	68.53	68.60	-2	2,046	-0.10%
2019/06/17	1	67.10	0	0.00	66.60	1	2,133	0.05%
2019/06/13	2	67.65	2	67.50	67.30	0	2,333	0.00%
2019/06/11	2	67.55	3	67.27	66.80	-1	2,357	-0.04%
2019/06/10	0	0.00	1	66.70	67.70	-1	2,367	-0.04%
2019/06/06	0	0.00	1	65.80	65.80	-1	2,379	-0.04%
2019/06/05	1	66.00	1	65.60	65.60	0	2,412	0.00%
2019/06/04	1	65.40	2	65.30	65.40	-1	2,479	-0.04%
2019/05/31	2	65.80	9	65.71	65.80	-7	2,761	-0.25%
2019/05/29	1	63.20	1	64.30	64.30	0	3,040	0.00%
2019/05/23	2	63.70	1	63.70	63.30	1	3,289	0.03%
2019/05/22	1	65.10	1	65.00	64.70	0	3,304	0.00%
2019/05/21	0	0.00	3	63.17	64.70	-3	3,327	-0.09%
2019/05/20	3	62.53	2	62.70	62.50	1	3,335	0.03%
2019/05/17	1	63.40	1	63.40	63.20	0	3,347	0.00%
2019/05/15	1	65.00	0	0.00	64.90	1	3,479	0.03%
2019/05/14	2	63.30	3	63.80	64.80	-1	3,513	-0.03%
2019/05/13	7	65.14	3	65.53	64.80	4	3,519	0.11%
2019/05/10	1	64.50	15	64.40	63.90	-14	3,494	-0.40%
2019/05/09	2	64.60	8	65.36	64.00	-6	3,514	-0.17%
2019/05/08	5	66.56	7	66.41	66.70	-2	3,481	-0.06%
2019/05/07	13	67.94	0	0.00	67.30	13	3,503	0.37%
2019/05/06	2	67.30	0	0.00	67.10	2	3,522	0.06%
2019/05/03	14	69.09	9	69.03	69.30	5	3,502	0.14%
2019/05/02	1	68.30	1	68.40	68.50	0	3,502	0.00%
2019/04/30	4	67.85	5	68.16	68.00	-1	3,519	-0.03%
2019/04/29	16	67.78	17	67.98	67.70	-1	3,503	-0.03%
2019/04/26	16	69.11	11	70.09	69.10	5	3,501	0.14%
2019/04/25	12	71.38	1	71.40	71.30	11	3,459	0.32%
2019/04/24	9	71.38	24	71.27	71.30	-15	3,510	-0.43%
2019/04/23	26	71.44	22	71.28	70.80	4	3,497	0.11%
2019/04/22	67	71.24	62	71.60	72.50	5	3,430	0.15%
2019/04/19	0	0.00	1	67.50	67.70	-1	3,190	-0.03%
2019/04/18	2	67.90	0	0.00	67.10	2	3,202	0.06%
2019/04/17	3	68.40	6	68.15	67.90	-3	3,240	-0.09%
2019/04/16	0	0.00	4	67.95	68.40	-4	3,299	-0.12%
2019/04/15	1	68.00	0	0.00	67.60	1	3,341	0.03%
2019/04/12	0	0.00	4	67.28	67.10	-4	3,398	-0.12%
2019/04/11	4	68.13	5	67.80	67.70	-1	3,425	-0.03%
2019/04/10	0	0.00	2	68.50	68.90	-2	3,469	-0.06%
2019/04/09	3	68.53	4	68.68	68.20	-1	3,479	-0.03%
2019/04/08	7	68.59	2	68.50	68.80	5	3,524	0.14%
2019/04/03	3	67.70	1	67.60	67.70	2	3,528	0.06%
2019/04/02	13	68.24	4	68.70	68.20	9	3,545	0.25%
2019/04/01	8	68.84	2	69.00	68.90	6	3,597	0.17%
2019/03/29	1	67.50	1	67.30	67.50	0	3,561	0.00%
2019/03/28	1	67.70	4	68.30	68.00	-3	3,586	-0.08%
2019/03/27	7	68.54	8	68.09	68.60	-1	3,630	-0.03%
2019/03/26	8	67.69	6	67.98	67.30	2	3,635	0.06%
2019/03/25	1	66.50	8	66.49	67.20	-7	3,670	-0.19%
2019/03/22	16	68.24	15	68.37	67.60	1	3,700	0.03%
2019/03/21	5	69.02	6	69.12	68.90	-1	3,719	-0.03%
2019/03/20	8	68.80	7	68.93	68.60	1	3,893	0.03%
2019/03/19	10	70.07	26	69.87	68.90	-16	3,916	-0.41%
2019/03/18	38	68.39	18	68.68	68.60	20	3,907	0.51%
2019/03/15	3	66.50	4	66.58	66.90	-1	3,908	-0.03%
2019/03/14	1	66.30	3	66.33	66.30	-2	4,001	-0.05%
2019/03/13	3	66.17	5	65.90	65.90	-2	4,055	-0.05%
2019/03/12	8	66.06	3	65.97	65.90	5	4,097	0.12%
2019/03/11	22	66.60	18	66.08	65.90	4	4,218	0.09%
2019/03/08	10	66.01	5	65.82	65.90	5	4,260	0.12%
2019/03/07	42	67.83	67	67.59	66.80	-25	4,273	-0.59%
2019/03/06	101	70.35	102	70.15	69.60	-1	4,231	-0.02%	大買/大賣/
2019/03/05	20	68.07	27	68.34	67.90	-7	4,114	-0.17%
2019/03/04	51	67.63	47	68.06	69.20	4	4,093	0.10%
2019/02/27	45	65.22	48	65.15	65.50	-3	4,055	-0.07%
2019/02/26	5	63.42	6	63.33	63.10	-1	4,043	-0.02%
2019/02/25	12	63.43	17	63.53	63.00	-5	4,274	-0.12%
2019/02/22	1	62.00	5	62.04	62.10	-4	4,562	-0.09%
2019/02/21	8	62.48	6	62.67	62.40	2	4,709	0.04%
2019/02/20	7	62.64	5	62.56	63.00	2	4,722	0.04%
2019/02/19	7	62.13	1	62.10	62.20	6	4,699	0.13%
2019/02/18	9	61.31	6	61.17	61.40	3	4,682	0.06%
2019/02/15	16	61.91	7	61.39	61.40	9	4,670	0.19%
2019/02/14	5	63.64	3	63.53	63.50	2	4,587	0.04%
2019/02/13	2	65.95	2	65.50	65.00	0	4,557	0.00%
2019/02/12	4	65.50	4	65.55	65.20	0	4,536	0.00%
2019/02/11	2	64.40	3	64.30	64.30	-1	4,502	-0.02%
2019/01/30	4	64.30	2	64.15	63.60	2	4,487	0.04%
2019/01/29	7	63.86	5	63.82	64.10	2	4,451	0.04%
2019/01/28	5	64.80	17	64.67	64.50	-12	4,444	-0.27%
2019/01/25	6	64.10	0	0.00	64.20	6	4,412	0.14%
2019/01/24	1	63.20	3	63.37	63.50	-2	4,391	-0.05%
2019/01/23	1	62.70	0	0.00	62.90	1	4,386	0.02%
2019/01/22	15	62.81	4	63.45	62.80	11	4,370	0.25%
2019/01/21	3	63.77	0	0.00	63.50	3	4,353	0.07%
2019/01/18	2	63.90	4	64.05	63.80	-2	4,342	-0.05%
2019/01/17	9	64.78	2	64.70	64.30	7	4,313	0.16%
2019/01/16	10	65.61	8	65.88	65.80	2	4,275	0.05%
2019/01/15	8	64.51	11	64.45	64.50	-3	4,208	-0.07%
2019/01/14	1	63.30	8	63.81	63.70	-7	4,180	-0.17%
2019/01/11	3	65.60	8	64.96	64.90	-5	4,157	-0.12%
2019/01/10	2	65.00	9	65.11	65.80	-7	4,135	-0.17%
2019/01/09	3	65.70	4	65.43	64.80	-1	4,120	-0.02%
2019/01/08	18	66.70	13	66.58	66.20	5	4,089	0.12%
2019/01/07	17	66.79	6	66.70	66.30	11	4,018	0.27%
2019/01/04	6	66.70	10	66.49	66.20	-4	3,965	-0.10%
2019/01/03	7	65.87	8	65.66	65.40	-1	3,911	-0.03%
2019/01/02	33	66.06	33	65.68	64.90	0	3,870	0.00%
2018/12/28	5	63.94	5	63.94	64.20	0	3,810	0.00%
2018/12/27	24	63.58	13	64.27	63.70	11	3,803	0.29%
2018/12/26	11	62.69	14	62.63	61.70	-3	3,736	-0.08%
2018/12/25	17	63.84	10	63.88	63.30	7	3,717	0.19%
2018/12/24	36	64.31	43	64.77	65.50	-7	3,668	-0.19%
2018/12/22	17	61.91	4	61.95	61.90	13	3,554	0.37%
2018/12/21	26	62.03	17	61.98	61.60	9	3,564	0.25%
2018/12/20	27	60.99	29	61.02	61.20	-2	3,520	-0.06%
2018/12/19	15	63.46	19	63.11	63.00	-4	3,475	-0.12%
2018/12/18	6	64.48	5	64.28	63.20	1	3,445	0.03%
2018/12/17	25	66.69	19	66.55	65.70	6	3,398	0.18%
2018/12/14	25	67.44	21	67.53	67.80	4	3,354	0.12%
2018/12/13	53	67.53	60	67.58	68.20	-7	3,305	-0.21%
2018/12/12	13	65.37	13	65.58	65.10	0	3,106	0.00%
2018/12/11	54	65.75	64	65.70	65.20	-10	3,059	-0.33%
2018/12/10	48	64.96	50	64.83	65.00	-2	2,973	-0.07%
2018/12/07	81	64.23	76	64.27	64.60	5	2,895	0.17%
2018/12/06	13	62.03	14	61.78	60.50	-1	2,820	-0.04%
2018/12/05	11	64.35	15	64.66	64.50	-4	2,756	-0.15%
2018/12/04	60	65.99	75	66.15	65.00	-15	2,709	-0.55%
2018/12/03	32	63.71	40	63.77	63.60	-8	2,567	-0.31%
2018/11/30	30	63.79	29	63.60	62.60	1	2,493	0.04%
2018/11/29	28	63.38	34	63.12	62.50	-6	2,426	-0.25%
2018/11/28	19	63.94	15	63.67	63.00	4	2,375	0.17%
2018/11/27	35	63.31	19	63.41	63.10	16	2,317	0.69%
2018/11/26	42	62.63	54	63.28	64.00	-12	2,242	-0.54%
2018/11/23	191	62.26	223	62.29	60.20	-32	2,078	-1.54%	大買/大賣/
2018/11/22	99	65.46	74	65.35	62.40	25	1,911	1.31%
2018/11/21	131	63.38	132	63.36	63.60	-1	1,669	-0.06%	大買/大賣/
2018/11/20	31	58.23	37	59.29	60.50	-6	1,347	-0.45%
2018/11/19	4	54.55	3	54.73	55.00	1	1,193	0.08%
2018/11/16	0	0.00	1	53.60	53.40	-1	1,173	-0.09%
2018/11/15	0	0.00	1	52.30	52.30	-1	1,180	-0.08%
2018/11/14	2	52.15	1	52.40	52.20	1	1,199	0.08%
2018/11/13	5	52.82	6	51.85	53.10	-1	1,237	-0.08%
2018/11/12	5	53.90	2	53.85	53.90	3	1,269	0.24%
2018/11/09	4	52.70	2	52.90	52.90	2	1,273	0.16%
2018/11/08	0	0.00	1	51.00	51.40	-1	1,280	-0.08%
2018/11/07	1	49.80	0	0.00	50.70	1	1,327	0.08%
2018/11/05	1	50.70	0	0.00	51.30	1	1,486	0.07%
2018/11/02	0	0.00	5	51.02	51.00	-5	1,490	-0.34%
2018/11/01	0	0.00	1	50.00	50.20	-1	1,492	-0.07%
2018/10/31	0	0.00	1	49.15	49.30	-1	1,488	-0.07%
2018/10/30	1	47.40	4	46.50	47.80	-3	1,485	-0.20%
2018/10/29	1	47.85	1	49.00	47.50	0	1,482	0.00%
2018/10/26	8	48.79	1	48.65	48.75	7	1,475	0.47%
2018/10/25	3	48.90	1	49.00	48.65	2	1,477	0.14%
2018/10/24	1	50.20	6	48.30	49.70	-5	1,477	-0.34%
2018/10/23	2	48.70	2	49.20	49.00	0	1,475	0.00%
2018/10/22	6	49.27	0	0.00	49.05	6	1,482	0.40%
2018/10/19	0	0.00	13	48.29	49.90	-13	1,472	-0.88%
2018/10/12	0	0.00	1	43.90	45.05	-1	1,419	-0.07%
2018/10/11	0	0.00	1	43.10	43.05	-1	1,409	-0.07%
2018/10/08	2	47.63	1	47.50	47.50	1	1,398	0.07%
2018/10/05	1	48.50	0	0.00	48.50	1	1,400	0.07%
2018/10/04	2	49.40	0	0.00	49.40	2	1,377	0.15%
2018/10/03	2	49.30	1	49.90	49.50	1	1,377	0.07%
2018/10/02	20	50.10	1	50.10	50.10	19	1,360	1.40%
2018/09/28	0	0.00	1	50.70	50.00	-1	1,394	-0.07%
2018/09/27	2	49.90	2	50.05	50.00	0	1,397	0.00%
2018/09/26	3	50.00	0	0.00	49.85	3	1,402	0.21%
2018/09/21	13	50.82	1	51.20	51.60	12	1,380	0.87%
2018/09/20	8	50.26	0	0.00	50.30	8	1,373	0.58%
2018/09/19	4	50.38	1	50.60	50.50	3	1,362	0.22%
2018/09/18	3	51.40	4	51.73	51.40	-1	1,342	-0.07%
2018/09/12	4	52.08	4	51.95	51.70	0	1,323	0.00%
2018/09/10	4	50.10	0	0.00	49.00	4	1,295	0.31%
2018/09/05	5	53.50	1	53.10	52.80	4	1,294	0.31%
2018/09/04	1	52.20	0	0.00	52.00	1	1,294	0.08%
2018/09/03	1	52.10	1	52.00	52.30	0	1,291	0.00%
2018/08/31	1	54.00	0	0.00	54.00	1	1,310	0.08%
2018/08/30	1	54.20	1	54.60	54.50	0	1,356	0.00%
2018/08/29	0	0.00	4	54.18	54.40	-4	1,386	-0.29%
2018/08/28	5	53.94	4	54.35	53.70	1	1,499	0.07%
2018/08/27	4	54.10	0	0.00	54.00	4	1,525	0.26%
2018/08/24	1	53.50	0	0.00	53.50	1	1,539	0.06%
2018/08/23	2	54.50	2	54.60	54.90	0	1,555	0.00%
2018/08/22	2	54.00	2	53.85	53.80	0	1,565	0.00%
2018/08/20	3	54.57	8	54.13	54.20	-5	1,567	-0.32%
2018/08/17	3	52.17	2	52.20	52.10	1	1,572	0.06%
2018/08/16	8	52.50	5	52.34	52.20	3	1,542	0.19%
2018/08/15	5	52.72	5	52.86	54.00	0	1,520	0.00%
2018/08/14	11	54.38	2	54.55	54.20	9	1,494	0.60%
2018/08/13	10	57.60	3	59.80	56.30	7	1,441	0.49%
2018/08/10	11	63.35	3	64.80	62.50	8	1,353	0.59%
2018/08/09	1	68.10	0	0.00	68.00	1	1,299	0.08%
2018/08/08	2	69.10	0	0.00	69.00	2	1,326	0.15%
2018/08/06	1	68.50	0	0.00	68.50	1	1,375	0.07%
2018/08/03	1	68.00	2	68.00	68.10	-1	1,392	-0.07%
2018/08/02	0	0.00	1	68.00	67.30	-1	1,422	-0.07%
2018/07/31	1	67.50	0	0.00	67.80	1	1,507	0.07%
2018/07/30	1	70.00	0	0.00	68.60	1	1,505	0.07%
2018/07/27	0	0.00	1	69.10	69.50	-1	1,494	-0.07%
2018/07/25	6	68.70	6	68.00	67.80	0	1,484	0.00%
2018/07/24	2	67.90	2	67.20	68.50	0	1,484	0.00%
2018/07/23	1	67.30	0	0.00	67.40	1	1,484	0.07%
2018/07/20	0	0.00	1	68.50	68.20	-1	1,489	-0.07%
2018/07/19	4	67.30	0	0.00	67.10	4	1,486	0.27%
2018/07/17	0	0.00	1	68.70	68.40	-1	1,483	-0.07%
2018/07/16	0	0.00	2	68.05	68.20	-2	1,483	-0.13%
2018/07/13	2	67.30	3	67.53	67.50	-1	1,468	-0.07%
2018/07/12	0	0.00	1	66.00	66.00	-1	1,456	-0.07%
2018/07/11	2	64.70	3	65.13	65.30	-1	1,458	-0.07%
2018/07/10	3	64.67	2	65.05	65.00	1	1,460	0.07%
2018/07/09	5	64.46	2	64.10	64.60	3	1,465	0.20%
2018/07/06	3	64.67	1	64.80	66.00	2	1,435	0.14%
2018/07/05	5	66.24	7	66.21	64.80	-2	1,421	-0.14%
2018/07/04	7.1	70.05	1	70.60	70.00	6.1	1,413	0.43%
2018/07/03	0	0.00	1	71.10	70.70	-1	1,439	-0.07%
2018/07/02	2	71.20	0	0.00	70.80	2	1,431	0.14%
2018/06/29	3	70.87	0	0.00	70.90	3	1,434	0.21%
2018/06/28	2	70.00	2	69.90	69.50	0	1,432	0.00%
2018/06/27	2	69.90	0	0.00	69.80	2	1,431	0.14%
2018/06/25	5	70.70	0	0.00	70.20	5	1,433	0.35%
2018/06/22	0	0.00	1	69.50	69.60	-1	1,435	-0.07%
2018/06/21	5	70.10	0	0.00	70.00	5	1,436	0.35%
2018/06/19	2	71.10	0	0.00	70.40	2	1,439	0.14%
2018/06/15	2	70.80	1	70.80	71.00	1	1,428	0.07%
2018/06/14	3	71.67	1	71.60	71.30	2	1,413	0.14%
2018/06/13	1	72.90	0	0.00	72.60	1	1,408	0.07%
2018/06/12	5	72.94	12	73.18	73.60	-7	1,417	-0.49%
2018/06/11	5	73.40	2	73.55	73.70	3	1,422	0.21%
2018/06/08	2	73.90	2	74.35	73.70	0	1,441	0.00%
2018/06/07	1	73.40	3	73.10	73.90	-2	1,438	-0.14%
2018/06/06	4	74.53	3	73.70	73.70	1	1,404	0.07%
2018/06/05	21	74.61	12	75.17	73.90	9	1,375	0.65%
2018/06/01	10	69.80	4	69.80	70.20	6	1,232	0.49%
2018/05/31	10	69.47	1	69.60	69.20	9	1,212	0.74%
2018/05/30	1	69.80	2	70.50	69.80	-1	1,190	-0.08%
2018/05/29	5	71.14	1	72.20	70.60	4	1,175	0.34%
2018/05/28	0	0.00	6	72.02	72.70	-6	1,165	-0.51%
2018/05/25	5	71.00	3	71.40	71.60	2	1,141	0.18%
2018/05/24	1	69.60	0	0.00	69.50	1	1,100	0.09%
2018/05/23	3	70.00	0	0.00	70.00	3	1,093	0.27%
2018/05/22	1	69.60	4	69.85	69.80	-3	1,085	-0.28%
2018/05/21	2	69.85	1	70.00	70.10	1	1,089	0.09%
2018/05/18	3	69.60	0	0.00	69.30	3	1,089	0.28%
2018/05/17	8	69.01	13	69.35	70.20	-5	1,096	-0.46%
2018/05/16	20	69.02	20	69.53	68.70	0	1,080	0.00%
2018/05/15	14	70.56	9	70.86	69.90	5	1,058	0.47%
2018/05/14	0	0.00	4	72.45	71.50	-4	1,053	-0.38%
2018/05/11	5	72.62	5	73.40	72.50	0	1,044	0.00%
2018/05/10	15	72.77	16	73.09	72.70	-1	1,028	-0.10%
2018/05/09	12	72.03	8	72.48	72.70	4	1,008	0.40%
2018/05/08	8	74.63	5	75.42	74.10	3	970	0.31%
2018/04/30	0	0.00	3	78.60	80.30	-3	944	-0.32%
2018/04/27	3	78.30	0	0.00	78.30	3	972	0.31%
2018/04/26	0	0.00	1	80.50	80.00	-1	988	-0.10%
2018/04/25	0	0.00	1	80.10	80.30	-1	993	-0.10%
2018/04/24	1	81.00	4	81.05	80.90	-3	1,004	-0.30%
2018/04/19	0	0.00	1	81.70	81.70	-1	1,033	-0.10%
2018/04/17	2	82.05	2	81.65	81.60	0	1,041	0.00%
2018/04/16	1	81.90	0	0.00	82.10	1	1,074	0.09%
2018/04/13	0	0.00	1	81.60	82.20	-1	1,117	-0.09%
2018/04/11	1	81.90	2	82.00	82.00	-1	1,215	-0.08%
2018/04/10	1	82.10	1	82.30	82.00	0	1,340	0.00%
2018/04/09	2	84.45	3	84.13	83.10	-1	1,345	-0.07%
2018/04/03	0	0.00	1	81.50	81.90	-1	1,323	-0.08%
2018/04/02	0	0.00	1	81.90	82.00	-1	1,328	-0.08%
2018/03/31	2	80.60	0	0.00	82.10	2	1,335	0.15%
2018/03/30	2	80.00	0	0.00	80.00	2	1,331	0.15%
2018/03/26	2	79.60	0	0.00	79.20	2	1,451	0.14%
2018/03/22	0	0.00	1	80.70	80.60	-1	1,531	-0.07%
2018/03/19	1	81.40	0	0.00	81.10	1	1,602	0.06%
2018/03/16	1	80.40	0	0.00	80.50	1	1,599	0.06%
2018/03/15	1	80.60	0	0.00	80.70	1	1,586	0.06%
2018/03/14	6	81.03	0	0.00	80.70	6	1,574	0.38%
2018/03/13	6	82.00	0	0.00	81.70	6	1,544	0.39%
2018/03/12	0	0.00	2	83.30	84.00	-2	1,514	-0.13%
2018/03/08	2	82.30	1	81.60	82.00	1	1,503	0.07%
2018/03/07	0	0.00	1	81.60	81.70	-1	1,507	-0.07%
2018/03/05	0	0.00	1	82.80	81.20	-1	1,542	-0.06%
2018/03/01	2	84.40	0	0.00	83.90	2	1,537	0.13%
2018/02/27	1	85.30	1	84.90	84.90	0	1,524	0.00%
2018/02/26	2	84.70	0	0.00	84.70	2	1,523	0.13%
2018/02/07	1	83.20	4	83.05	82.70	-3	1,520	-0.20%
2018/02/06	0.1	82.50	5	81.44	81.40	-4.9	1,513	-0.32%
2018/02/05	2	82.40	1	82.60	84.00	1	1,490	0.07%
2018/02/01	0	0.00	1	84.10	83.90	-1	1,508	-0.07%
2018/01/31	6	82.90	6	83.80	83.70	0	1,534	0.00%
2018/01/30	1	83.50	0	0.00	83.20	1	1,567	0.06%
2018/01/26	2	83.75	1	83.80	83.70	1	1,628	0.06%
2018/01/25	2	83.50	0	0.00	83.50	2	1,628	0.12%
2018/01/23	12	83.17	10	82.80	83.00	2	1,632	0.12%
2018/01/22	0	0.00	5	84.32	84.00	-5	1,620	-0.31%
2018/01/19	0	0.00	4	83.75	84.10	-4	1,643	-0.24%
2018/01/18	5	83.50	10	83.89	83.50	-5	1,659	-0.30%
2018/01/17	9	83.59	28	83.08	83.20	-19	1,670	-1.14%
2018/01/16	34	83.84	15	84.29	84.10	19	1,653	1.15%
2018/01/15	4	83.88	2	84.90	84.10	2	1,640	0.12%
2018/01/12	15	84.75	14	85.01	84.50	1	1,646	0.06%
2018/01/11	2	84.00	0	0.00	84.30	2	1,647	0.12%
2018/01/10	4	84.50	0	0.00	84.50	4	1,673	0.24%
2018/01/09	2	86.60	1	85.20	85.10	1	1,671	0.06%
2018/01/08	3	87.10	8	87.56	86.00	-5	1,726	-0.29%
2018/01/05	10	87.79	6	88.55	87.70	4	1,715	0.23%
2018/01/04	15	86.96	15	88.09	89.00	0	1,656	0.00%
2018/01/03	2	85.55	1	85.40	85.20	1	1,570	0.06%
2018/01/02	1	85.30	0	0.00	85.30	1	1,578	0.06%