旺矽 (6223)-新光-台中券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
745
漲跌
▼2
漲幅
-0.27%
成交量
1,907張
產業
上櫃半導體類股▼0.06%
668人加入追蹤

立即追蹤
本地時間:14:30

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

旺矽 (6223)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
2024/11/22	25	755.16	23	744.39	745.00	2	2,999	0.07%
2024/11/21	14	752.00	14	750.79	747.00	0	3,074	0.00%
2024/11/20	24.3	764.45	23	745.96	745.00	1.3	3,135	0.04%
2024/11/19	10.1	767.49	11	771.00	763.00	-1	3,147	-0.03%
2024/11/18	24.2	774.03	22	759.73	750.00	2.2	3,163	0.07%
2024/11/15	18.1	806.45	16.2	797.62	791.00	1.9	3,178	0.06%
2024/11/14	16.3	797.63	15.5	803.68	797.00	0.7	3,202	0.02%
2024/11/13	13	800.81	22.2	813.65	814.00	-9.1	3,236	-0.28%
2024/11/12	14.6	782.87	9.1	785.35	762.00	5.5	3,221	0.17%
2024/11/11	16.2	831.05	12	821.58	819.00	4.2	3,244	0.13%
2024/11/08	26	835.58	23	839.87	841.00	3	3,258	0.09%
2024/11/07	4.1	827.54	3	829.35	830.00	1	3,291	0.03%
2024/11/06	7	828.86	11.1	834.41	832.00	-4.1	3,353	-0.12%
2024/11/05	2	830.95	2.1	822.85	821.00	0	3,364	0.00%
2024/11/04	16.1	789.48	22	805.98	818.00	-5.9	3,396	-0.17%
2024/11/01	20.1	790.74	19	789.90	789.00	1.1	3,406	0.03%
2024/10/30	9	797.33	9.1	804.93	805.00	-0.1	3,409	0.00%
2024/10/29	12.3	785.20	11	788.25	798.00	1.3	3,413	0.04%
2024/10/28	22.1	797.38	19.2	801.61	806.00	2.9	3,399	0.09%
2024/10/25	13.5	830.15	8.9	816.55	813.00	4.5	3,413	0.13%
2024/10/24	10.7	860.88	12.4	859.22	860.00	-1.7	3,415	-0.05%
2024/10/23	7.3	842.85	10.2	845.32	860.00	-2.9	3,429	-0.09%
2024/10/22	11.2	836.30	12.1	843.37	834.00	-0.9	3,454	-0.03%
2024/10/21	4.1	831.48	39.2	831.17	829.00	-35.1	3,480	-1.01%
2024/10/18	42.3	826.98	44	829.00	827.00	-1.7	3,514	-0.05%
2024/10/17	10.1	836.65	6.1	838.85	839.00	4	3,507	0.11%
2024/10/16	9.2	842.06	11.1	845.79	839.00	-1.9	3,505	-0.06%
2024/10/15	17.9	836.75	17.8	835.11	850.00	0.2	3,515	0.00%
2024/10/14	9	782.93	12.2	786.75	795.00	-3.1	3,465	-0.09%
2024/10/11	15	780.67	27	780.01	785.00	-12	3,464	-0.35%
2024/10/09	19.2	784.50	17.8	780.77	768.00	1.4	3,489	0.04%
2024/10/08	10.1	786.05	12.2	779.06	795.00	-2	3,477	-0.06%
2024/10/07	4.2	752.94	6	755.17	752.00	-1.8	3,479	-0.05%
2024/10/04	15.3	748.01	7	725.88	730.00	8.3	3,507	0.24%
2024/10/01	7.1	756.36	9.1	760.03	764.00	-2	3,523	-0.06%
2024/09/30	18.1	750.18	12	756.83	747.00	6.1	3,509	0.17%
2024/09/27	21.1	773.11	24	776.79	759.00	-2.9	3,499	-0.08%
2024/09/26	19.1	767.04	18.1	773.03	765.00	1	3,467	0.03%
2024/09/25	18.2	766.66	18.1	770.11	760.00	0.1	3,475	0.00%
2024/09/24	5.3	759.65	11.3	755.45	750.00	-6	3,450	-0.17%
2024/09/23	9.3	785.69	5.1	792.71	775.00	4.2	3,442	0.12%
2024/09/20	18.4	816.48	9.2	813.43	798.00	9.2	3,435	0.27%
2024/09/19	22	800.05	15.6	804.49	814.00	6.4	3,418	0.19%
2024/09/18	9	788.40	13.2	767.71	767.00	-4.1	3,387	-0.12%
2024/09/16	29.2	797.36	11.1	794.78	789.00	18.1	3,391	0.53%
2024/09/13	10.1	783.21	6	784.17	787.00	4	3,352	0.12%
2024/09/12	18.2	771.19	19.5	779.54	780.00	-1.2	3,343	-0.04%
2024/09/11	30	729.17	31.2	727.43	750.00	-1.2	3,317	-0.04%
2024/09/10	32.5	739.19	25.1	724.61	721.00	7.4	3,319	0.22%
2024/09/09	9.1	735.31	8	739.16	744.00	1	3,333	0.03%
2024/09/06	18.2	745.52	19	743.21	733.00	-0.8	3,383	-0.02%
2024/09/05	31.1	764.41	23.8	759.75	746.00	7.3	3,432	0.21%
2024/09/04	31.1	761.93	30	756.14	763.00	1.1	3,401	0.03%
2024/09/03	7	764.11	4.5	760.98	755.00	2.5	3,335	0.08%
2024/09/02	7.5	760.81	4.5	768.43	753.00	3.1	3,353	0.09%
2024/08/30	2.1	764.27	15	766.87	768.00	-12.9	3,371	-0.38%
2024/08/29	15.1	782.28	14.1	780.89	768.00	1	3,337	0.03%
2024/08/28	31.6	787.16	14.2	777.02	774.00	17.4	3,304	0.53%
2024/08/27	26.2	805.63	22.1	804.87	814.00	4.1	3,256	0.13%
2024/08/26	25.7	820.33	32.5	798.82	798.00	-6.7	3,227	-0.21%
2024/08/23	21.2	778.60	31.1	772.40	807.00	-9.9	3,160	-0.31%
2024/08/22	20.4	744.78	26.1	747.73	742.00	-5.7	3,123	-0.18%
2024/08/21	13	711.84	11	712.64	715.00	2	3,104	0.06%
2024/08/20	6.1	691.21	8.3	694.99	688.00	-2.2	3,210	-0.07%
2024/08/19	8.3	680.36	7.2	686.51	693.00	1.1	3,236	0.03%
2024/08/16	7.1	670.32	11.3	665.74	666.00	-4.2	3,296	-0.13%
2024/08/15	4.3	660.75	5.9	656.61	665.00	-1.7	3,302	-0.05%
2024/08/14	4.7	637.66	13.3	641.91	648.00	-8.7	3,292	-0.26%
2024/08/13	7.5	581.51	7	589.27	591.00	0.5	3,235	0.02%
2024/08/12	5.4	571.75	4	564.00	560.00	1.4	3,197	0.04%
2024/08/09	8	575.25	10.2	580.65	573.00	-2.2	3,219	-0.07%
2024/08/08	4.2	541.36	12.4	550.73	559.00	-8.2	3,210	-0.26%
2024/08/07	1	501.00	2	509.53	522.00	-1	3,171	-0.03%
2024/08/06	10.2	484.02	7.1	476.68	475.00	3.1	3,233	0.09%
2024/08/05	12.3	490.28	15.9	484.51	481.50	-3.6	3,321	-0.11%
2024/08/02	5.1	538.31	3.2	543.92	535.00	1.9	3,331	0.06%
2024/08/01	3.3	560.32	3.5	556.02	553.00	-0.2	3,361	-0.01%
2024/07/31	5.4	546.38	2.1	547.10	541.00	3.3	3,407	0.10%
2024/07/30	3	540.67	3.2	550.00	555.00	-0.2	3,452	0.00%
2024/07/29	12.6	562.18	7.3	528.53	526.00	5.3	3,449	0.15%
2024/07/26	7.4	564.10	9.3	561.22	574.00	-1.9	3,496	-0.05%
2024/07/23	12.3	538.70	13.3	548.35	555.00	-1	3,553	-0.03%
2024/07/22	11.5	565.44	6	563.39	531.00	5.5	3,605	0.15%
2024/07/19	11.5	590.50	5.1	591.70	590.00	6.5	3,592	0.18%
2024/07/18	4.3	602.33	12	608.33	610.00	-7.7	3,630	-0.21%
2024/07/17	7.2	618.50	4.2	622.49	623.00	3.1	3,673	0.08%
2024/07/16	18.6	627.00	14.4	619.54	617.00	4.2	3,719	0.11%
2024/07/15	5.6	633.60	3.4	634.25	635.00	2.2	3,760	0.06%
2024/07/12	6.4	600.46	9.7	604.11	595.00	-3.3	3,775	-0.09%
2024/07/11	8.1	618.39	13.9	616.26	620.00	-5.8	3,821	-0.15%
2024/07/10	7.1	595.34	9.1	596.52	600.00	-2	3,827	-0.05%
2024/07/09	11.1	574.16	11.1	582.92	573.00	0.1	3,883	0.00%
2024/07/08	13.5	552.54	12	562.66	549.00	1.5	3,931	0.04%
2024/07/05	10.2	576.72	19.1	566.92	582.00	-8.9	3,967	-0.22%
2024/07/04	6.3	536.50	1	540.00	535.00	5.3	3,997	0.13%
2024/07/03	1.9	543.06	2	540.00	535.00	-0.1	4,032	0.00%
2024/07/02	7.2	539.44	5.2	538.82	539.00	2	4,034	0.05%
2024/07/01	8.3	542.03	21.4	544.54	548.00	-13.1	4,028	-0.33%
2024/06/28	7.4	536.35	0.8	541.91	530.00	6.6	4,032	0.16%
2024/06/27	5.7	539.02	5.7	539.42	539.00	0.1	4,034	0.00%
2024/06/26	4.5	538.37	2.1	539.06	539.00	2.4	4,013	0.06%
2024/06/25	4.1	522.58	6.5	522.96	536.00	-2.5	4,005	-0.06%
2024/06/24	8.1	523.93	4.1	522.40	518.00	4	3,973	0.10%
2024/06/21	12.2	534.84	7.5	533.24	528.00	4.7	3,971	0.12%
2024/06/20	7.8	526.45	6.3	526.81	529.00	1.5	3,960	0.04%
2024/06/19	4.5	531.65	3.7	523.20	525.00	0.8	3,955	0.02%
2024/06/18	12.8	534.87	11.1	531.67	524.00	1.7	3,944	0.04%
2024/06/17	7	521.45	3	521.37	518.00	4	3,937	0.10%
2024/06/14	12.5	546.57	20.4	548.31	537.00	-7.9	3,942	-0.20%
2024/06/13	15.5	552.91	31.6	554.19	560.00	-16.1	3,921	-0.41%
2024/06/12	19.1	518.00	6.5	524.64	537.00	12.6	3,888	0.32%
2024/06/11	3.2	495.46	8.1	503.75	506.00	-4.9	3,833	-0.13%
2024/06/07	2	495.74	4.8	494.36	496.50	-2.8	3,860	-0.07%
2024/06/06	13.3	497.39	14.2	498.09	491.00	-0.9	3,915	-0.02%
2024/06/05	13.9	498.88	14.3	496.87	498.00	-0.4	3,946	-0.01%
2024/06/04	5.5	487.64	2.4	490.94	484.00	3.1	4,023	0.08%
2024/06/03	2.8	490.52	5.1	492.73	490.00	-2.3	4,043	-0.06%
2024/05/31	17.8	492.26	10.1	494.41	482.00	7.7	4,048	0.19%
2024/05/30	16.5	498.16	20	496.90	493.50	-3.5	4,075	-0.09%
2024/05/29	24.6	489.85	10	484.22	492.00	14.6	4,074	0.36%
2024/05/28	22.5	501.60	8.1	511.41	495.50	14.4	4,055	0.36%
2024/05/27	16.7	506.52	2.1	498.86	497.50	14.6	4,023	0.36%
2024/05/24	28.2	492.97	32.4	499.82	509.00	-4.2	4,016	-0.11%
2024/05/23	15.2	474.14	12.5	472.27	470.00	2.7	3,919	0.07%
2024/05/22	23.3	459.42	41.8	473.67	477.00	-18.5	3,910	-0.47%
2024/05/21	7.1	440.81	13.4	442.38	443.50	-6.3	3,937	-0.16%
2024/05/20	14.1	433.64	17.1	433.20	426.50	-2.9	4,002	-0.07%
2024/05/17	4.1	437.85	5.1	438.37	440.00	-1	3,967	-0.02%
2024/05/16	4	435.13	12	433.50	434.50	-8	3,983	-0.20%
2024/05/15	11.1	434.48	2	432.49	424.00	9.1	4,007	0.23%
2024/05/14	21.1	435.33	9.3	429.66	436.00	11.8	4,046	0.29%
2024/05/13	3.3	429.31	3	429.00	429.00	0.3	4,014	0.01%
2024/05/10	30.4	440.02	21	439.28	430.50	9.4	4,014	0.23%
2024/05/09	21.7	444.02	19.4	446.95	447.50	2.3	3,968	0.06%
2024/05/08	6.1	418.83	5.3	421.17	425.00	0.8	3,899	0.02%
2024/05/07	21	408.22	23	407.31	412.00	-2	3,865	-0.05%
2024/05/06	17.5	408.20	17.1	408.48	398.00	0.4	3,823	0.01%
2024/05/03	9.5	424.96	9.2	424.19	406.50	0.4	3,771	0.01%
2024/05/02	11.3	430.89	11.2	433.63	427.50	0.2	3,736	0.00%
2024/04/30	13.1	436.82	18.2	441.92	443.00	-5	3,719	-0.14%
2024/04/29	27.1	422.35	38.2	426.60	431.00	-11.1	3,637	-0.30%
2024/04/26	24.3	403.03	32.2	408.38	402.00	-7.9	3,591	-0.22%
2024/04/25	14.1	393.89	11.3	390.29	381.00	2.8	3,604	0.08%
2024/04/24	20.3	399.21	10.6	402.87	402.50	9.7	3,615	0.27%
2024/04/23	4.4	384.99	8.3	386.75	386.00	-3.9	3,577	-0.11%
2024/04/22	16.2	380.51	17	374.71	368.50	-0.8	3,573	-0.02%
2024/04/19	19.4	392.10	17	385.03	397.50	2.4	3,606	0.07%
2024/04/18	13	403.08	6.3	398.75	393.50	6.7	3,626	0.18%
2024/04/17	8.3	392.58	6.2	405.44	414.00	2.1	3,632	0.06%
2024/04/16	4.2	381.58	9	375.39	376.50	-4.8	3,740	-0.13%
2024/04/15	20.3	402.89	28	394.31	390.50	-7.7	3,875	-0.20%
2024/04/12	9.1	394.06	13	400.58	408.00	-4	3,809	-0.10%
2024/04/11	2	337.78	5	364.70	371.00	-3	3,735	-0.08%
2024/04/10	16	343.37	5.1	339.97	337.50	10.9	3,738	0.29%
2024/04/09	4	332.75	7	333.14	325.00	-3	3,756	-0.08%
2024/04/08	1	323.00	5	319.20	324.00	-4	3,908	-0.10%
2024/04/03	9	325.61	1	323.50	324.00	8	3,918	0.20%
2024/04/02	5	325.90	10.1	330.03	327.00	-5.1	3,928	-0.13%
2024/04/01	1	318.01	0.1	323.24	321.00	0.9	3,891	0.02%
2024/03/29	0	0.00	0.1	311.50	312.00	-0.1	3,872	0.00%
2024/03/28	1	310.99	2	307.75	304.50	-1	3,889	-0.03%
2024/03/27	0.1	309.99	0.5	310.50	309.00	-0.4	3,883	-0.01%
2024/03/26	2.5	311.49	2	306.00	307.00	0.5	3,882	0.01%
2024/03/25	7	316.71	7	315.50	310.00	0	3,910	0.00%
2024/03/22	2	313.50	1	307.50	313.00	1	3,915	0.03%
2024/03/21	3.1	322.69	3.1	316.44	311.00	0	3,914	0.00%
2024/03/20	2	320.00	2	321.50	317.00	0	3,910	0.00%
2024/03/19	3	328.00	2	328.02	324.50	1	3,939	0.02%
2024/03/18	3	326.00	1.2	325.47	327.00	1.8	3,902	0.05%
2024/03/15	10	306.35	10	312.01	312.50	0	3,867	0.00%
2024/03/14	11	302.27	11	301.36	300.50	0	3,825	0.00%
2024/03/13	21	316.10	21	312.86	306.00	0	3,812	0.00%
2024/03/12	8.1	316.10	12.1	320.41	320.00	-4	3,767	-0.11%
2024/03/11	13.1	294.56	12.3	291.44	302.00	0.8	3,706	0.02%
2024/03/08	14.7	294.73	7.3	296.57	289.00	7.4	3,654	0.20%
2024/03/07	3.1	324.45	2	328.25	321.00	1.1	3,551	0.03%
2024/03/06	5.4	323.69	7	325.29	323.50	-1.6	3,530	-0.05%
2024/03/05	9.1	336.14	4.1	334.73	331.50	5	3,564	0.14%
2024/03/04	6.2	333.22	11	332.64	333.00	-4.8	3,509	-0.14%
2024/03/01	7	325.81	1	326.50	326.00	6	3,483	0.17%
2024/02/29	2.3	323.47	4	322.62	323.00	-1.8	3,473	-0.05%
2024/02/27	15.5	324.56	11.8	327.92	322.00	3.7	3,465	0.11%
2024/02/26	4.7	325.71	9.1	326.80	320.00	-4.3	3,478	-0.12%
2024/02/23	11	342.34	8.4	342.10	340.00	2.6	3,439	0.08%
2024/02/22	34.3	335.49	34.4	334.55	339.50	-0.1	3,400	0.00%
2024/02/21	26.6	312.96	25.1	309.18	327.50	1.5	3,281	0.04%
2024/02/20	15.2	294.14	14	294.61	298.00	1.2	3,245	0.04%
2024/02/19	3.2	297.81	8	297.20	296.00	-4.9	3,257	-0.15%
2024/02/16	14.1	306.46	13.1	308.45	305.50	1	3,264	0.03%
2024/02/15	9.1	292.99	5.3	297.85	298.00	3.8	3,261	0.12%
2024/02/05	0.1	277.00	0.2	274.59	275.00	-0.1	3,275	0.00%
2024/02/02	3	279.00	2	280.75	278.50	1	3,359	0.03%
2024/02/01	19.3	276.45	20	278.85	278.50	-0.7	3,349	-0.02%
2024/01/31	21	277.00	19.1	277.92	276.50	2	3,354	0.06%
2024/01/30	2	267.03	2.1	268.21	269.00	0	3,312	0.00%
2024/01/29	1	261.50	1	264.00	265.50	0	3,396	0.00%
2024/01/26	13	260.96	13	260.42	260.50	0	3,450	0.00%
2024/01/25	12	261.17	10.2	260.13	259.50	1.8	3,461	0.05%
2024/01/24	0	0.00	3.2	266.73	263.50	-3.2	3,457	-0.09%
2024/01/23	0.7	267.86	9	269.33	267.00	-8.3	3,452	-0.24%
2024/01/22	19.5	273.19	18.1	269.97	272.00	1.4	3,432	0.04%
2024/01/19	54.2	269.47	44.5	271.04	263.50	9.6	3,380	0.28%
2024/01/18	3	258.64	7.1	257.49	255.00	-4	3,269	-0.12%
2024/01/17	5.9	263.80	22	262.96	261.50	-16.1	3,219	-0.50%
2024/01/16	22.7	265.29	19.2	264.97	265.00	3.6	3,187	0.11%
2024/01/15	17.7	260.93	11.4	263.65	265.00	6.3	3,135	0.20%
2024/01/12	5.8	253.99	4.3	252.98	251.50	1.5	3,050	0.05%
2024/01/11	16.1	251.84	17	251.70	252.00	-1	3,000	-0.03%
2024/01/10	32.1	254.05	32	255.27	257.50	0.1	2,971	0.00%
2024/01/09	27.2	244.20	28.7	248.84	254.00	-1.5	2,809	-0.05%
2024/01/08	26.2	231.46	22.1	229.60	231.00	4.2	2,649	0.16%
2024/01/05	1.2	228.07	2.2	226.52	225.50	-1	2,687	-0.04%
2024/01/04	23.3	234.12	27.3	234.96	231.50	-4	2,738	-0.15%
2024/01/03	43	236.75	42.5	238.58	239.00	0.6	2,700	0.02%
2024/01/02	57	230.04	67.5	231.35	234.00	-10.5	2,616	-0.40%
2023/12/29	8.1	216.50	3.2	216.84	217.50	4.9	2,431	0.20%
2023/12/28	3.2	214.88	2.3	213.90	216.00	0.9	2,439	0.04%
2023/12/26	1.1	207.50	1	209.50	209.50	0.1	2,485	0.00%
2023/12/25	4.3	207.77	3	210.00	207.00	1.3	2,510	0.05%
2023/12/22	0	0.00	0.5	213.00	213.00	-0.5	2,533	-0.02%
2023/12/21	14.1	212.92	15.5	210.18	212.00	-1.4	2,566	-0.06%
2023/12/20	8.2	218.82	8.2	216.15	213.50	0	2,573	0.00%
2023/12/19	3	215.80	1	215.00	216.00	2	2,551	0.08%
2023/12/18	1.2	216.67	2	214.74	214.00	-0.9	2,599	-0.03%
2023/12/15	3.2	217.19	3	218.33	215.50	0.2	2,650	0.01%
2023/12/14	5.3	216.63	10.2	218.13	216.50	-4.9	2,692	-0.18%
2023/12/13	3.3	210.88	1	211.00	211.00	2.3	2,668	0.09%
2023/12/12	2	212.50	4.2	212.99	210.00	-2.2	2,817	-0.08%
2023/12/11	0.1	210.75	1	209.00	209.50	-0.9	2,895	-0.03%
2023/12/08	3.3	209.81	2	211.25	208.50	1.3	2,904	0.04%
2023/12/07	1.7	209.00	1	209.50	206.50	0.7	2,939	0.02%
2023/12/06	3	209.33	0	209.43	208.50	3	3,000	0.10%
2023/12/05	1.3	206.80	0	0.00	207.50	1.3	3,053	0.04%
2023/12/04	0.2	215.00	0.1	215.00	211.50	0.1	3,095	0.00%
2023/12/01	3	216.17	0	0.00	216.00	3	3,152	0.10%
2023/11/30	4.5	218.51	4	218.75	219.00	0.5	3,267	0.02%
2023/11/29	2.1	216.02	1	216.00	216.00	1.1	3,261	0.03%
2023/11/28	2	214.00	5.4	214.59	215.00	-3.4	3,291	-0.10%
2023/11/27	12.4	210.92	10	212.49	208.50	2.3	3,303	0.07%
2023/11/24	11.2	214.51	11.1	217.85	214.50	0.1	3,315	0.00%
2023/11/22	2.1	224.76	2.5	225.72	226.00	-0.5	3,324	-0.01%
2023/11/21	1.6	222.46	2.3	222.22	223.00	-0.7	3,345	-0.02%
2023/11/20	5.3	222.67	7.1	223.56	223.00	-1.9	3,361	-0.06%
2023/11/17	9.4	228.43	16.9	226.12	224.50	-7.5	3,381	-0.22%
2023/11/16	14.8	225.45	9	224.06	226.00	5.8	3,327	0.18%
2023/11/15	8	224.73	8.3	223.55	223.50	-0.3	3,324	-0.01%
2023/11/14	19	221.06	15.1	221.91	223.00	3.9	3,341	0.12%
2023/11/13	10	226.32	16.2	225.91	226.50	-6.2	3,348	-0.19%
2023/11/10	24.4	216.55	23.2	217.00	218.00	1.2	3,294	0.04%
2023/11/09	1	216.00	1	213.52	214.00	0	3,230	0.00%
2023/11/08	6.1	212.94	17.1	214.70	215.00	-10.9	3,273	-0.33%
2023/11/07	3	213.17	1	211.00	213.50	2	3,391	0.06%
2023/11/06	10.1	210.06	8.1	210.58	211.50	2	3,438	0.06%
2023/11/03	19.2	202.51	7.2	202.59	203.00	12	3,443	0.35%
2023/11/02	1	196.50	7	192.58	196.50	-6	3,396	-0.18%
2023/11/01	9	186.44	11.3	185.00	186.00	-2.3	3,402	-0.07%
2023/10/31	4	192.63	3.3	191.09	189.00	0.7	3,417	0.02%
2023/10/30	0.3	196.50	2	195.50	196.50	-1.7	3,498	-0.05%
2023/10/27	4.4	193.19	3	194.16	192.50	1.3	3,576	0.04%
2023/10/26	3.2	193.17	1	193.00	192.00	2.2	3,713	0.06%
2023/10/25	3	199.33	4	199.25	198.00	-1	3,874	-0.03%
2023/10/24	1	198.50	1	196.93	198.50	0	3,931	0.00%
2023/10/23	0.2	195.45	1	193.07	193.50	-0.9	4,031	-0.02%
2023/10/20	1	191.00	2	191.50	193.50	-1	4,176	-0.02%
2023/10/19	7.1	195.49	6	194.67	194.00	1.1	4,201	0.03%
2023/10/18	7	202.71	13	204.15	201.00	-6	4,193	-0.14%
2023/10/17	0	0.00	1	208.50	207.00	-1	4,181	-0.02%
2023/10/16	4	207.50	3	208.00	207.00	1	4,288	0.02%
2023/10/13	10	215.45	11.4	215.12	214.50	-1.4	4,308	-0.03%
2023/10/12	4	208.76	8	209.50	211.50	-4	4,323	-0.09%
2023/10/11	1	202.00	10.3	198.04	198.00	-9.3	4,416	-0.21%
2023/10/06	11	207.59	9	206.33	205.50	2	4,503	0.04%
2023/10/05	0	0.00	1	208.00	206.50	-1	4,529	-0.02%
2023/10/04	20.2	206.63	22	205.86	205.50	-1.8	4,558	-0.04%
2023/10/03	6	212.83	2.2	212.16	209.00	3.9	4,556	0.08%
2023/10/02	2	211.50	2.1	210.62	213.00	-0.1	4,587	0.00%
2023/09/28	5	204.60	8.2	205.63	205.00	-3.2	4,594	-0.07%
2023/09/27	12.2	203.43	6	204.00	205.50	6.2	4,638	0.13%
2023/09/26	10	206.45	8	206.00	204.50	2	4,749	0.04%
2023/09/25	4	212.25	0	0.00	211.00	4	4,841	0.08%
2023/09/22	2	203.75	3	208.67	212.00	-1	4,854	-0.02%
2023/09/21	15.3	206.06	11	206.27	207.00	4.3	4,855	0.09%
2023/09/20	7.1	216.85	5	213.90	212.50	2	4,812	0.04%
2023/09/19	7.2	214.16	3.1	217.20	216.00	4.1	4,785	0.09%
2023/09/18	4.1	213.64	1.1	212.52	212.50	3	4,750	0.06%
2023/09/15	6.1	218.43	9.6	220.31	217.50	-3.4	4,789	-0.07%
2023/09/14	10.5	215.50	9	215.95	219.00	1.4	4,687	0.03%
2023/09/13	6.1	208.35	5	208.40	208.50	1.1	4,626	0.02%
2023/09/12	11	209.73	11	210.45	210.00	0	4,745	0.00%
2023/09/11	13	210.31	13	205.77	205.00	0	4,753	0.00%
2023/09/08	7	213.06	2.1	211.71	214.00	5	4,732	0.11%
2023/09/07	6	210.75	8.1	211.94	213.50	-2.1	4,749	-0.04%
2023/09/06	7.1	209.57	9	209.32	208.50	-1.9	4,754	-0.04%
2023/09/05	33.8	206.27	37.2	207.44	210.00	-3.4	4,819	-0.07%
2023/09/04	1	196.09	7	196.14	199.50	-6	4,793	-0.12%
2023/09/01	6.1	193.57	2	191.50	191.50	4.1	4,882	0.08%
2023/08/31	7	194.72	7	196.43	197.00	0	4,881	0.00%
2023/08/30	1	194.50	7.1	193.95	194.50	-6.1	4,947	-0.12%
2023/08/29	9.1	191.89	5.4	190.53	191.00	3.7	4,943	0.08%
2023/08/28	12	195.41	13	194.08	192.00	-1	4,945	-0.02%
2023/08/25	12.2	192.51	10	194.80	191.00	2.1	4,953	0.04%
2023/08/24	6.1	193.17	34.4	192.57	193.00	-28.3	5,016	-0.56%
2023/08/23	11.2	192.21	9	190.89	191.00	2.2	5,105	0.04%
2023/08/22	9	197.66	15	195.54	193.00	-6	5,308	-0.11%
2023/08/21	6	198.98	6	196.00	196.00	0	5,429	0.00%
2023/08/18	10	200.01	24	201.92	197.00	-14	5,480	-0.26%
2023/08/17	12	198.47	10.1	201.54	202.00	2	5,579	0.04%
2023/08/16	5.2	190.47	7	195.21	198.50	-1.8	5,784	-0.03%
2023/08/15	11	194.23	9	192.83	192.00	2	5,884	0.03%
2023/08/14	11.4	190.12	32.3	189.89	189.50	-20.9	5,911	-0.35%
2023/08/11	44.1	197.41	25.3	197.95	196.50	18.7	5,957	0.31%
2023/08/10	20.1	188.66	12.1	190.05	187.00	8	5,894	0.14%
2023/08/09	30.5	197.86	20	198.70	197.50	10.5	5,826	0.18%
2023/08/08	2	192.00	3	192.00	191.00	-1	5,773	-0.02%
2023/08/07	15.1	193.70	2	192.75	194.00	13.1	5,764	0.23%
2023/08/04	14	190.21	15.2	191.40	190.50	-1.2	5,737	-0.02%
2023/08/02	13.1	195.43	11.4	193.20	187.50	1.7	5,750	0.03%
2023/08/01	14	208.67	23.1	201.74	203.00	-9.1	5,673	-0.16%
2023/07/31	18.1	212.39	18	212.45	205.00	0	5,619	0.00%
2023/07/28	28.3	208.02	20	209.02	212.00	8.3	5,473	0.15%
2023/07/27	9	199.39	18	200.25	202.00	-9	5,305	-0.17%
2023/07/26	22	199.91	19	200.05	198.50	3	5,255	0.06%
2023/07/25	22.1	197.31	20	199.05	198.00	2.1	5,153	0.04%
2023/07/24	7	188.57	9	188.33	186.50	-2	5,008	-0.04%
2023/07/21	15	185.77	11	186.09	187.50	4	4,981	0.08%
2023/07/20	9	186.22	6	187.33	185.50	3	4,973	0.06%
2023/07/19	33	189.17	13	189.04	187.00	20	4,947	0.40%
2023/07/18	5.1	183.61	3	184.17	182.50	2.1	4,886	0.04%
2023/07/17	14	188.71	13	189.46	183.00	1	4,872	0.02%
2023/07/14	23	184.67	35.2	184.10	186.50	-12.2	4,816	-0.25%
2023/07/13	7	179.57	20.1	176.81	178.00	-13.1	4,702	-0.28%
2023/07/12	3	177.50	5.1	177.10	175.00	-2	4,646	-0.04%
2023/07/11	4	175.50	3	175.67	177.00	1	4,729	0.02%
2023/07/10	3	174.33	0	0.00	173.50	3	4,758	0.06%
2023/07/07	31.1	176.81	18	177.08	174.50	13.1	4,912	0.27%
2023/07/06	8.1	178.25	9	177.44	176.50	-0.9	4,912	-0.02%
2023/07/05	13.1	179.07	18	179.58	179.50	-4.9	4,885	-0.10%
2023/07/04	29.1	179.03	19.1	179.40	181.50	10.1	4,836	0.21%
2023/07/03	13.1	183.06	20.1	183.84	186.00	-7	4,712	-0.15%
2023/06/30	4	171.50	4	172.63	173.50	0	4,621	0.00%
2023/06/29	4	169.76	2	170.75	171.00	2	4,621	0.04%
2023/06/28	7	168.00	5	168.40	167.50	2	4,644	0.04%
2023/06/27	1	173.00	0	171.00	169.50	1	4,723	0.02%
2023/06/26	3	173.50	2	172.75	172.50	1	4,762	0.02%
2023/06/21	3	175.33	7	175.79	175.50	-4	4,897	-0.08%
2023/06/20	3.1	171.53	3	173.00	173.00	0.1	5,389	0.00%
2023/06/19	2	169.50	8.2	170.02	170.50	-6.2	5,648	-0.11%
2023/06/16	13	174.92	7	173.06	169.50	6	5,760	0.10%
2023/06/15	4	173.00	18	173.03	172.50	-14	5,629	-0.25%
2023/06/14	48.3	173.50	40	170.89	171.00	8.3	5,576	0.15%
2023/06/13	41.1	172.03	43	171.89	171.50	-1.9	5,539	-0.03%
2023/06/12	44.1	169.55	42	169.20	169.00	2.1	5,470	0.04%
2023/06/09	55.7	169.64	51	167.16	169.50	4.7	5,411	0.09%
2023/06/08	51	176.32	50.1	171.01	170.00	1	5,290	0.02%
2023/06/07	52.6	171.03	67.8	171.33	177.00	-15.2	5,236	-0.29%
2023/06/06	23	165.17	32	167.23	165.00	-9	5,157	-0.17%
2023/06/05	28	167.38	32	168.78	168.00	-4	5,138	-0.08%
2023/06/02	5.1	163.30	19	164.47	164.00	-13.9	5,058	-0.27%
2023/06/01	23	162.83	14	163.21	163.50	9	5,050	0.18%
2023/05/31	27	166.05	20.1	166.05	163.00	7	5,042	0.14%
2023/05/30	29.1	162.82	44.2	165.25	167.00	-15.2	4,973	-0.30%
2023/05/29	63.1	163.55	64.2	163.71	162.50	-1.1	4,880	-0.02%
2023/05/26	104.2	163.40	85.2	163.89	163.00	19	4,792	0.40%	大買/
2023/05/25	63.1	157.09	104.7	158.21	159.50	-41.7	4,585	-0.91%	大賣/
2023/05/24	53.5	154.79	62	155.15	155.50	-8.6	4,474	-0.19%
2023/05/23	57	151.87	55.5	152.03	154.50	1.5	4,413	0.03%
2023/05/22	71.5	151.67	58.5	150.68	147.00	12.9	4,268	0.30%
2023/05/19	15.3	145.79	28.4	146.37	147.00	-13.1	3,996	-0.33%
2023/05/18	6.1	142.06	15.8	142.10	142.00	-9.7	3,851	-0.25%
2023/05/17	23	142.67	34	141.63	141.00	-11	3,785	-0.29%
2023/05/16	7	140.36	8.1	139.53	142.00	-1.1	3,684	-0.03%
2023/05/15	6	136.00	4	134.63	134.50	2	3,589	0.06%
2023/05/12	4.1	135.24	7	136.07	136.00	-2.9	3,609	-0.08%
2023/05/11	3	134.67	6	134.33	133.50	-3	3,594	-0.08%
2023/05/10	2	134.50	1	134.50	134.50	1	3,688	0.03%
2023/05/09	6	138.00	10	135.85	136.00	-4	3,739	-0.11%
2023/05/08	9	135.72	3	135.17	134.50	6	3,751	0.16%
2023/05/05	0	0.00	31	134.61	134.50	-31	3,757	-0.83%
2023/05/04	2	130.25	7	130.50	130.50	-5	3,765	-0.13%
2023/05/03	3	129.67	7	129.71	131.00	-4	3,789	-0.11%
2023/05/02	2	130.25	1	131.50	131.50	1	3,830	0.03%
2023/04/28	2	128.25	3	128.83	128.50	-1	3,866	-0.03%
2023/04/27	10	125.00	1	126.50	126.50	9	3,862	0.23%
2023/04/26	0	0.00	16	124.22	126.50	-16	3,850	-0.42%
2023/04/25	24	124.77	3	124.51	124.00	21	3,835	0.55%
2023/04/24	2	129.75	3	130.33	129.50	-1	3,798	-0.03%
2023/04/21	19	131.82	40.1	130.61	128.50	-21.1	3,808	-0.55%
2023/04/20	17	137.44	17.1	135.59	135.00	-0.1	3,883	0.00%
2023/04/19	10	137.75	7	138.43	138.00	3	3,863	0.08%
2023/04/18	14	139.29	6	140.33	138.00	8	3,838	0.21%
2023/04/17	16	141.19	10	141.95	142.50	6	3,803	0.16%
2023/04/14	7	140.07	16	141.50	140.00	-9	3,739	-0.24%
2023/04/13	11	138.50	3.2	137.73	136.50	7.8	3,639	0.21%
2023/04/12	38.3	141.04	34	141.16	141.50	4.3	3,592	0.12%
2023/04/11	5	134.50	10	136.00	135.50	-5	3,426	-0.15%
2023/04/10	10	133.45	5	133.90	133.00	5	3,410	0.15%
2023/04/07	3	134.17	6	134.67	134.50	-3	3,429	-0.09%
2023/04/06	8	132.31	6.1	132.00	132.00	1.9	3,418	0.06%
2023/03/31	8.1	136.25	4.5	134.80	135.00	3.6	3,427	0.10%
2023/03/30	3.2	136.00	3	136.50	137.00	0.2	3,412	0.01%
2023/03/29	19	135.71	19	135.00	134.50	0	3,425	0.00%
2023/03/28	21	137.10	18	137.47	136.00	3	3,412	0.09%
2023/03/27	13.3	142.92	8	142.94	143.00	5.3	3,333	0.16%
2023/03/24	17.4	143.70	12.1	143.74	146.00	5.4	3,268	0.16%
2023/03/23	76	146.00	69	145.89	144.00	7	3,118	0.23%
2023/03/22	66	137.40	121.1	138.89	143.00	-55.1	2,602	-2.12%	大賣/
2023/03/21	35	128.24	24.1	128.90	130.00	10.9	2,330	0.47%
2023/03/20	0	118.88	3	119.83	119.50	-3	2,253	-0.13%
2023/03/17	2	117.75	4	118.00	118.00	-2	2,358	-0.08%
2023/03/16	2	118.25	1	118.00	117.50	1	2,409	0.04%
2023/03/15	2	121.00	2	121.75	119.00	0	2,473	0.00%
2023/03/14	1	119.50	1	120.00	119.50	0	2,520	0.00%
2023/03/13	3.1	118.15	5	118.40	121.00	-1.9	2,563	-0.07%
2023/03/10	6	121.58	3	121.33	120.00	3	2,660	0.11%
2023/03/09	9	125.94	8	125.81	124.00	1	2,908	0.03%
2023/03/08	1	125.00	2.1	126.21	126.50	-1.1	3,030	-0.04%
2023/03/07	7	122.93	14.1	123.22	124.50	-7.1	3,050	-0.23%
2023/03/06	26	121.98	14	122.50	122.50	12	3,104	0.39%
2023/03/03	25	121.90	29	122.74	121.00	-4	3,226	-0.12%
2023/03/02	10	122.50	5.1	123.01	122.50	4.9	3,233	0.15%
2023/03/01	2	124.00	0	0.00	125.00	2	3,266	0.06%
2023/02/24	2	124.50	1	125.50	123.50	1	3,335	0.03%
2023/02/23	1	122.50	8	123.50	125.50	-7	3,438	-0.20%
2023/02/22	16	120.03	13	120.46	120.50	3	3,456	0.09%
2023/02/21	5	124.50	10	124.90	125.00	-5	3,537	-0.14%
2023/02/20	3	122.84	5	123.50	123.50	-2	3,672	-0.05%
2023/02/17	0.1	122.00	0	0.00	121.50	0.1	3,684	0.00%
2023/02/16	0	0.00	2.1	121.46	122.50	-2.1	3,709	-0.06%
2023/02/15	1	120.99	0	0.00	119.50	1	3,742	0.03%
2023/02/14	1	123.00	1	121.04	121.00	0	3,751	0.00%
2023/02/13	1	121.00	3.1	120.83	120.50	-2.1	3,767	-0.05%
2023/02/10	1	121.52	1	120.50	120.50	0	3,816	0.00%
2023/02/09	9	125.17	7	125.64	124.50	2	3,799	0.05%
2023/02/08	68	127.05	64.1	126.33	126.00	3.9	3,780	0.10%
2023/02/07	13	120.12	20	120.38	123.00	-7	3,673	-0.19%
2023/02/06	23	117.83	15.1	118.23	118.50	7.9	3,613	0.22%
2023/02/03	7.1	124.14	8	124.19	124.50	-0.9	3,545	-0.03%
2023/02/02	4	125.75	12.3	124.15	124.50	-8.3	3,525	-0.23%
2023/02/01	3.1	125.15	8	125.25	124.50	-4.9	3,484	-0.14%
2023/01/31	13	122.42	9.3	122.92	124.00	3.7	3,459	0.11%
2023/01/30	3	120.17	11	121.18	120.50	-8	3,408	-0.24%
2023/01/17	1	113.01	1	114.50	116.50	0	3,355	0.00%
2023/01/16	0	0.00	1	113.50	113.00	-1	3,344	-0.03%
2023/01/13	2	113.75	4	115.13	114.00	-2	3,335	-0.06%
2023/01/12	2	114.25	5	114.50	113.50	-3	3,322	-0.09%
2023/01/11	6	114.42	4	114.88	114.00	2	3,316	0.06%
2023/01/10	60	119.52	59	116.84	116.50	1	3,292	0.03%
2023/01/09	16	118.03	8	117.56	117.50	8	3,162	0.25%
2023/01/06	3	117.33	9	118.28	118.50	-6	3,148	-0.19%
2023/01/05	11	117.27	11	117.82	117.50	0	3,147	0.00%
2023/01/04	11	117.50	8	117.75	118.00	3	3,118	0.10%
2023/01/03	3	114.33	9.4	116.22	118.00	-6.4	3,101	-0.21%
2022/12/30	4	113.88	4	113.50	112.50	0	3,066	0.00%
2022/12/29	3	114.83	6	114.50	115.00	-3	3,042	-0.10%
2022/12/28	11	116.23	6	116.33	115.00	5	3,029	0.17%
2022/12/27	5	117.30	6.2	117.83	119.00	-1.2	2,989	-0.04%
2022/12/26	1	112.00	2	113.75	114.00	-1	2,941	-0.03%
2022/12/23	8	110.63	7	110.86	111.50	1	2,924	0.03%
2022/12/22	2	115.25	2	116.01	115.50	0	2,884	0.00%
2022/12/21	10	114.15	7	114.14	113.00	3	2,874	0.11%
2022/12/20	9	116.17	2	115.75	113.00	7	2,840	0.25%
2022/12/19	2.1	118.25	27	119.20	118.00	-25	2,819	-0.89%
2022/12/16	4	116.88	3.2	116.53	117.00	0.8	2,798	0.03%
2022/12/15	12	118.29	2.1	118.71	118.50	9.9	2,786	0.35%
2022/12/14	17.3	117.40	4.1	117.77	118.50	13.2	2,771	0.48%
2022/12/13	4.1	117.23	8	117.00	117.00	-3.9	2,713	-0.14%
2022/12/12	10.1	117.15	26	116.91	118.00	-15.9	2,675	-0.60%
2022/12/09	40.2	119.99	10	118.60	116.50	30.2	2,615	1.16%
2022/12/08	12	127.17	13.4	128.15	129.00	-1.4	2,511	-0.05%
2022/12/07	16.2	124.92	7	125.93	125.50	9.2	2,460	0.38%
2022/12/06	5.1	132.17	10	131.05	130.00	-5	2,392	-0.21%
2022/12/05	15.4	129.38	14	129.54	130.50	1.4	2,338	0.06%
2022/12/02	39.1	128.91	26	129.67	129.50	13.1	2,288	0.57%
2022/12/01	168.1	124.58	193	125.99	126.50	-24.9	2,176	-1.14%	大買/大賣/
2022/11/30	26	116.40	53.1	117.82	119.50	-27.1	1,891	-1.43%
2022/11/29	7	108.00	56	109.30	109.50	-49	1,721	-2.85%
2022/11/28	15	111.87	13	112.85	111.00	2	1,690	0.12%
2022/11/25	19	112.63	50	112.94	112.50	-31	1,628	-1.90%
2022/11/24	6	107.83	5.3	108.32	109.00	0.7	1,512	0.05%
2022/11/23	26.3	107.74	36	108.04	109.00	-9.7	1,491	-0.65%
2022/11/22	25	108.26	17.1	108.15	108.50	7.9	1,453	0.54%
2022/11/21	11.1	108.48	31.4	107.24	107.50	-20.3	1,380	-1.47%
2022/11/18	12	103.83	6	105.08	103.00	6	1,243	0.48%
2022/11/17	21.1	104.35	17.1	104.23	105.00	4	1,191	0.34%
2022/11/16	23.1	101.21	27.2	100.10	102.50	-4.2	1,066	-0.39%
2022/11/15	4.2	95.32	7	95.31	95.00	-2.8	911	-0.31%
2022/11/14	5	94.48	3	95.10	94.40	2	899	0.22%
2022/11/11	15	95.85	11	94.00	93.50	4	880	0.45%
2022/11/10	4	92.45	18	93.16	94.00	-14	853	-1.64%
2022/11/09	6	93.55	6	94.23	93.80	0	840	0.00%
2022/11/08	6	93.65	6	93.63	93.50	0	823	0.00%
2022/11/07	4	91.65	4	92.35	90.90	0	783	0.00%
2022/11/04	2.1	89.30	3	89.23	89.90	-0.9	820	-0.11%
2022/11/03	1	87.80	1	88.00	87.60	0	804	0.00%
2022/11/01	1	85.20	1	86.40	86.50	0	814	0.00%
2022/10/31	1	84.40	7	84.07	84.70	-6	813	-0.74%
2022/10/28	1	81.70	0	0.00	81.30	1	812	0.12%
2022/10/27	1	83.00	1	82.50	83.40	0	826	0.00%
2022/10/26	0	80.90	0	0.00	80.20	0	828	0.00%
2022/10/20	0	0.00	6	80.75	81.00	-6	854	-0.70%
2022/10/19	1	83.30	1	83.00	81.70	0	863	0.00%
2022/10/18	1	82.50	0	0.00	82.00	1	868	0.12%
2022/10/14	2	80.60	2	81.00	81.60	0	895	0.00%
2022/10/11	1	82.40	0	0.00	81.70	1	921	0.11%
2022/10/04	0	0.00	0.1	84.80	85.20	-0.1	977	-0.01%
2022/10/03	0.1	84.00	0	0.00	83.40	0.1	977	0.01%
2022/09/29	1	81.30	1	82.00	80.90	0	1,000	0.00%
2022/09/28	2	81.30	0	0.00	80.00	2	1,007	0.20%
2022/09/27	1	84.40	0	82.20	85.30	1	1,006	0.10%
2022/09/26	0.4	84.40	4	84.25	84.20	-3.6	1,014	-0.35%
2022/09/21	0	0.00	1	93.10	91.90	-1	1,054	-0.09%
2022/09/20	0	0.00	1	93.10	93.00	-1	1,064	-0.09%
2022/09/16	35	93.97	0	0.00	93.10	35	1,088	3.22%
2022/09/15	6	94.62	5	94.76	93.40	1	1,117	0.09%
2022/09/14	3	92.93	2	93.15	93.80	1	1,148	0.09%
2022/09/13	1	93.20	7	93.64	93.00	-6	1,153	-0.52%
2022/09/12	5	91.90	1	92.60	91.80	4	1,177	0.34%
2022/09/08	1	89.80	0	0.00	89.80	1	1,196	0.08%
2022/09/06	2	90.50	1	89.60	89.10	1	1,211	0.08%
2022/09/05	3	92.33	0	0.00	91.10	3	1,231	0.24%
2022/09/02	6	94.82	0	0.00	94.50	6	1,231	0.49%
2022/09/01	6	96.07	0	0.00	95.80	6	1,249	0.48%
2022/08/31	3	97.20	4	97.28	97.30	-1	1,269	-0.08%
2022/08/30	3	92.90	1	93.40	93.30	2	1,293	0.15%
2022/08/29	1	93.10	1	93.50	93.30	0	1,287	0.00%
2022/08/26	4	97.35	1	97.40	96.60	3	1,292	0.23%
2022/08/25	3	95.87	6	95.80	95.60	-3	1,296	-0.23%
2022/08/24	0	0.00	1	96.60	94.80	-1	1,313	-0.08%
2022/08/22	1	96.90	0	0.00	96.20	1	1,346	0.07%
2022/08/19	2	98.75	4	99.13	97.90	-2	1,381	-0.14%
2022/08/18	1	94.40	0	96.80	97.00	1	1,401	0.07%
2022/08/17	4	95.90	1	95.50	95.50	3	1,405	0.21%
2022/08/16	8	97.65	2	97.70	97.30	6	1,397	0.43%
2022/08/15	5	98.40	7	97.87	98.00	-2	1,402	-0.14%
2022/08/12	0	0.00	3	95.13	96.30	-3	1,397	-0.21%
2022/08/11	11	97.36	8	97.08	94.30	3	1,399	0.21%
2022/08/10	1	91.60	1	93.00	93.50	0	1,371	0.00%
2022/08/09	1	94.60	6	92.43	93.10	-5	1,400	-0.36%
2022/08/08	2	92.85	3	93.37	93.60	-1	1,449	-0.07%
2022/08/05	5	92.10	3	91.87	92.10	2	1,584	0.13%
2022/08/04	1	87.80	6	89.88	90.20	-5	1,694	-0.29%
2022/08/03	7	89.27	1	87.90	87.90	6	1,692	0.35%
2022/08/02	8	90.15	10	90.97	91.50	-2	1,688	-0.12%
2022/08/01	5	91.36	5	91.88	92.00	0	1,695	0.00%
2022/07/29	4	92.00	7	92.03	91.50	-3	1,707	-0.18%
2022/07/28	1	90.80	2	91.50	90.60	-1	1,718	-0.06%
2022/07/27	2	89.15	1	90.20	90.30	1	1,716	0.06%
2022/07/25	2	90.00	3	91.13	90.80	-1	1,700	-0.06%
2022/07/22	4	89.10	8	89.93	90.80	-4	1,691	-0.24%
2022/07/21	2	88.50	3	88.43	89.00	-1	1,681	-0.06%
2022/07/20	12	87.70	5	87.48	87.00	7	1,667	0.42%
2022/07/19	1	84.40	4	84.33	84.60	-3	1,652	-0.18%
2022/07/18	2	83.35	4	83.40	83.70	-2	1,649	-0.12%
2022/07/15	6	81.73	3	81.63	81.90	3	1,632	0.18%
2022/07/14	19	78.22	10	78.20	78.50	9	1,615	0.56%
2022/07/13	9	79.42	0	0.00	79.60	9	1,603	0.56%
2022/07/12	0.1	78.00	0	78.20	77.30	0	1,586	0.00%
2022/07/11	4	81.93	0	0.00	80.80	4	1,593	0.25%
2022/07/08	1	81.90	2.8	82.55	82.20	-1.8	1,600	-0.11%
2022/07/07	1	76.30	6.7	78.22	79.00	-5.7	1,579	-0.36%
2022/07/06	2.3	79.43	14	78.30	77.00	-11.7	1,571	-0.74%
2022/07/05	1	78.80	2	79.00	80.60	-1	1,572	-0.06%
2022/07/04	5.1	77.58	6.2	77.97	77.50	-1.2	1,577	-0.07%
2022/07/01	25.1	81.25	2	82.40	78.90	23.1	1,562	1.48%
2022/06/30	3.1	86.28	2	85.35	85.10	1.1	1,522	0.07%
2022/06/28	2	90.20	4	90.33	90.50	-2	1,501	-0.13%
2022/06/27	2	92.00	5	90.96	91.90	-3	1,496	-0.20%
2022/06/24	17	89.50	15	88.83	88.20	2	1,486	0.13%
2022/06/23	6.1	86.62	3	88.00	87.00	3.1	1,477	0.21%
2022/06/22	3	88.60	2	89.05	88.90	1	1,445	0.07%
2022/06/21	4	93.90	0	0.00	94.30	4	1,402	0.29%
2022/06/20	2	96.05	0	0.00	92.80	2	1,391	0.14%
2022/06/17	7	99.96	3	100.50	99.90	4	1,357	0.29%
2022/06/16	3.1	103.81	6	104.58	100.50	-3	1,334	-0.22%
2022/06/15	4	104.00	4.1	104.97	103.50	-0.1	1,324	-0.01%
2022/06/14	8.1	103.06	11	103.41	105.00	-2.9	1,320	-0.22%
2022/06/13	0	0.00	13	99.18	100.00	-13	1,289	-1.01%
2022/06/10	17	102.03	30	102.95	102.00	-13	1,275	-1.02%
2022/06/09	13	105.92	6	105.83	106.00	7	1,243	0.57%
2022/06/08	19	107.32	11.2	107.62	107.50	7.8	1,217	0.64%
2022/06/07	21	104.67	6	105.00	105.00	15	1,176	1.28%
2022/06/06	0	0.00	5	103.70	104.50	-5	1,171	-0.43%
2022/06/02	7	103.79	5	103.30	103.00	2	1,184	0.17%
2022/06/01	2.2	105.09	4.4	105.19	105.00	-2.2	1,185	-0.18%
2022/05/31	3	105.67	4	105.63	105.50	-1	1,165	-0.09%
2022/05/30	7	105.21	22.2	104.98	106.00	-15.2	1,153	-1.32%
2022/05/27	16.2	104.06	7	104.21	104.00	9.2	1,130	0.81%
2022/05/26	16	102.81	3.2	102.97	103.00	12.8	1,096	1.17%
2022/05/24	2	99.10	2	99.20	98.20	0	1,066	0.00%
2022/05/23	3	101.83	5	100.60	100.50	-2	1,057	-0.19%
2022/05/20	1	101.00	2	101.00	101.00	-1	1,053	-0.09%
2022/05/19	5	100.20	7.1	100.70	101.50	-2.1	1,042	-0.20%
2022/05/18	2.1	100.48	4.1	99.73	100.50	-2	1,026	-0.19%
2022/05/17	14	97.74	11	98.00	98.10	3	1,001	0.30%
2022/05/16	4	98.57	6	99.18	97.60	-2	975	-0.20%
2022/05/13	44	101.14	41.2	100.99	101.50	2.8	923	0.30%
2022/05/12	34.1	100.96	37.2	100.19	99.90	-3.1	783	-0.40%
2022/05/11	2.2	94.73	0.5	94.07	93.50	1.7	682	0.25%
2022/05/10	4	92.95	8	91.20	93.30	-4	676	-0.60%
2022/05/09	2.2	91.21	2	90.28	90.10	0.2	673	0.02%
2022/05/06	13.3	93.41	33	94.03	93.70	-19.7	664	-2.96%
2022/05/05	5	93.88	0	91.80	94.90	5	653	0.76%
2022/05/04	0.1	89.70	1	89.00	89.40	-1	644	-0.15%
2022/05/03	3	89.93	2	89.20	89.90	1	656	0.15%
2022/04/29	1	91.20	3.1	90.28	90.20	-2.1	680	-0.31%
2022/04/28	0	0.00	0	89.50	89.50	0	706	0.00%
2022/04/27	1	87.00	4	87.35	87.50	-3	766	-0.39%
2022/04/26	3	90.13	1	90.90	89.90	2	814	0.25%
2022/04/25	2	90.95	9	90.30	90.10	-7	892	-0.78%
2022/04/22	1	93.20	3	93.80	93.60	-2	1,073	-0.19%
2022/04/20	1	95.70	3	95.60	95.70	-2	1,407	-0.14%
2022/04/19	1	92.80	2	93.90	94.20	-1	1,435	-0.07%
2022/04/18	1	92.00	3	91.93	91.80	-2	1,492	-0.13%
2022/04/15	6	91.72	6.2	91.58	91.10	-0.2	1,529	-0.01%
2022/04/14	6.1	94.44	0	96.00	94.10	6.1	1,545	0.39%
2022/04/13	0	96.90	0	0.00	96.50	0	1,550	0.00%
2022/04/12	2	94.65	5	94.80	95.20	-3	1,576	-0.19%
2022/04/11	1	95.60	0	0.00	95.60	1	1,633	0.06%
2022/04/08	1	98.10	0	0.00	98.30	1	1,629	0.06%
2022/04/07	0	99.93	0	0.00	99.00	0	1,628	0.00%
2022/04/06	0	102.00	0	0.00	102.00	0	1,631	0.00%
2022/04/01	0.1	101.04	3	102.67	102.00	-2.9	1,645	-0.18%
2022/03/31	4	103.00	5	103.30	102.00	-1	1,677	-0.06%
2022/03/30	0.1	105.00	1	105.00	104.50	-0.9	1,679	-0.05%
2022/03/29	0	103.50	1	103.98	103.50	-1	1,695	-0.06%
2022/03/28	0	103.00	5	102.50	102.50	-5	1,729	-0.29%
2022/03/25	1	105.99	0	0.00	104.00	1	1,742	0.06%
2022/03/23	1	105.50	6	104.08	104.00	-5	1,786	-0.28%
2022/03/21	0	105.00	0	103.50	103.00	0	1,834	0.00%
2022/03/18	1	102.50	2	103.25	104.00	-1	1,846	-0.05%
2022/03/17	0	0.00	1	102.00	102.50	-1	1,847	-0.05%
2022/03/16	0	99.80	0	0.00	97.90	0	1,847	0.00%
2022/03/14	0	101.50	0	0.00	100.50	0	1,886	0.00%
2022/03/11	1	101.00	5	101.00	101.00	-4	1,898	-0.21%
2022/03/10	2	101.50	3	102.66	102.00	-1	1,901	-0.05%
2022/03/09	2	98.70	2	98.55	98.50	0	1,910	0.00%
2022/03/08	7	97.96	3.1	98.21	96.80	4	1,923	0.21%
2022/03/07	3.1	102.18	14	103.00	101.00	-10.9	1,918	-0.57%
2022/03/04	1	106.50	0	0.00	106.00	1	1,923	0.05%
2022/03/03	0	108.00	1	108.50	107.50	-1	1,946	-0.05%
2022/03/02	5.1	105.81	5	106.50	107.00	0.1	1,978	0.00%
2022/03/01	3.1	106.38	3	107.33	107.50	0.1	1,999	0.00%
2022/02/25	0	105.50	0	0.00	106.00	0	2,010	0.00%
2022/02/24	18	107.14	17	106.85	105.50	1	2,027	0.05%
2022/02/23	0	109.50	6	108.17	109.00	-6	2,034	-0.29%
2022/02/22	0	108.00	3	108.00	107.50	-3	2,065	-0.14%
2022/02/21	0	110.42	5	110.00	109.50	-5	2,114	-0.24%
2022/02/18	0	110.00	0	0.00	110.00	0	2,142	0.00%
2022/02/17	3	109.67	7.1	109.72	109.00	-4.1	2,164	-0.19%
2022/02/16	12.1	111.49	10	111.00	111.00	2.1	2,217	0.09%
2022/02/15	6	111.33	2	111.00	109.50	4	2,252	0.18%
2022/02/14	11	111.45	19	110.92	110.50	-8	2,272	-0.35%
2022/02/11	13	113.27	13	112.73	114.00	0	2,278	0.00%
2022/02/10	11	111.73	10	112.35	112.00	1	2,287	0.04%
2022/02/09	1	112.50	7	111.86	113.00	-6	2,312	-0.26%
2022/02/08	4	111.00	3	111.00	111.00	1	2,389	0.04%
2022/02/07	11	108.36	1	108.50	109.00	10	2,445	0.41%
2022/01/26	13.1	107.11	3	107.17	106.50	10.1	2,500	0.40%
2022/01/25	9	108.72	12	106.92	106.50	-3	2,581	-0.12%
2022/01/24	9	107.89	4	108.88	110.00	5	2,691	0.19%
2022/01/21	18	110.81	26	110.71	110.50	-8	2,778	-0.29%
2022/01/20	13.1	113.11	16.3	112.75	112.00	-3.2	2,876	-0.11%
2022/01/19	31.1	115.71	14.1	115.93	115.00	17	2,869	0.59%
2022/01/18	29.5	120.40	34.1	120.19	119.00	-4.6	2,989	-0.16%
2022/01/17	106.4	122.70	128.2	122.86	121.50	-21.8	2,950	-0.74%	大買/大賣/
2022/01/14	164.2	120.23	130	119.43	118.50	34.2	2,820	1.21%	大買/大賣/
2022/01/13	26.1	118.18	21	119.05	119.50	5.1	2,709	0.19%
2022/01/12	16.3	115.81	20	116.68	115.00	-3.7	2,744	-0.13%
2022/01/11	44.1	117.47	53.3	116.22	114.50	-9.2	2,802	-0.33%
2022/01/10	19.1	115.81	8.1	115.69	116.50	11	2,759	0.40%
2022/01/07	44.7	110.61	32	110.16	111.00	12.7	2,746	0.46%
2022/01/06	13	113.81	4	114.00	113.00	9	2,743	0.33%
2022/01/05	14	116.04	31	115.58	115.50	-17	2,757	-0.62%
2022/01/04	28	119.13	24.2	119.32	118.50	3.8	2,782	0.14%
2022/01/03	3	116.33	13	117.15	116.50	-10	2,759	-0.36%
2021/12/30	22.6	116.62	5	116.80	116.50	17.6	2,793	0.63%
2021/12/29	4	114.88	1	115.50	115.50	3	2,807	0.11%
2021/12/28	6	116.08	3	116.50	115.50	3	2,874	0.10%
2021/12/27	19	117.03	17	116.38	116.50	2	2,980	0.07%
2021/12/24	10	115.25	42	115.68	115.00	-32	2,989	-1.07%
2021/12/23	14	118.04	6	116.50	116.00	8	3,089	0.26%
2021/12/22	20	116.78	10.6	116.29	117.00	9.4	3,118	0.30%
2021/12/21	7	116.07	7	115.43	114.50	0	3,111	0.00%
2021/12/20	0	0.00	10.2	114.52	114.50	-10.2	3,123	-0.33%
2021/12/17	30.4	114.72	19	115.58	115.50	11.4	3,173	0.36%
2021/12/16	20	114.75	16	114.38	115.00	4	3,226	0.12%
2021/12/15	2.5	109.20	2	109.50	111.50	0.5	3,269	0.02%
2021/12/14	9	108.56	4	109.63	108.00	5	3,479	0.14%
2021/12/13	1	110.51	16	110.56	111.00	-15	3,592	-0.42%
2021/12/10	3	110.50	14	110.57	111.00	-11	3,699	-0.30%
2021/12/09	12	111.50	8	112.38	111.00	4	3,790	0.11%
2021/12/08	16	113.09	7	112.79	114.50	9	3,794	0.24%
2021/12/07	5.1	110.62	14	111.75	110.50	-8.9	3,811	-0.23%
2021/12/06	17	111.50	1	112.00	112.00	16	3,861	0.41%
2021/12/03	0	114.00	3	112.00	113.00	-3	3,931	-0.08%
2021/12/02	3.1	110.64	3	110.00	109.00	0.1	3,986	0.00%
2021/12/01	11	109.95	9.8	110.45	112.00	1.2	4,045	0.03%
2021/11/30	4	112.13	25	111.00	111.00	-21	4,118	-0.51%
2021/11/29	10	109.50	10.1	109.96	111.50	-0.1	4,267	0.00%
2021/11/26	26	111.62	28	111.68	110.50	-2	4,364	-0.05%
2021/11/25	8	117.37	2	117.99	115.00	6	4,481	0.13%
2021/11/24	8	116.19	4	116.00	116.00	4	4,646	0.09%
2021/11/23	10	117.95	9	117.06	116.50	1	4,773	0.02%
2021/11/22	6.1	118.77	22.1	120.23	119.50	-16	5,098	-0.31%
2021/11/19	3.5	118.79	17	119.41	117.50	-13.5	5,223	-0.26%
2021/11/18	65	120.93	94.5	120.17	118.50	-29.5	5,434	-0.54%
2021/11/17	16	120.38	11	121.45	121.00	5	5,565	0.09%
2021/11/16	27	121.19	14	120.43	120.00	13	6,052	0.21%
2021/11/15	16	118.91	35	121.77	123.50	-19	6,597	-0.29%
2021/11/12	7	117.00	2	120.00	115.00	5	6,774	0.07%
2021/11/11	36	120.06	3.1	119.55	119.00	32.9	6,835	0.48%
2021/11/10	20	122.05	10	122.10	122.50	10	6,912	0.14%
2021/11/09	25	121.78	17	121.50	121.00	8	7,044	0.11%
2021/11/08	25	122.00	19	121.74	121.50	6	7,156	0.08%
2021/11/05	57	126.45	60	125.75	125.00	-3	7,227	-0.04%
2021/11/04	53	125.28	27.3	126.32	127.50	25.7	7,276	0.35%
2021/11/03	36	123.33	38	124.46	124.00	-2	7,331	-0.03%
2021/11/02	49.1	124.33	66.4	122.75	121.00	-17.3	7,415	-0.23%
2021/11/01	48.1	128.93	17	129.47	128.50	31.1	7,473	0.42%
2021/10/29	53.4	128.08	33	128.41	128.00	20.4	7,451	0.27%
2021/10/28	36	125.49	66	126.58	127.00	-30	7,657	-0.39%
2021/10/27	23	121.59	14.1	122.18	123.50	8.9	8,018	0.11%
2021/10/26	46	122.91	63	123.95	121.50	-17	8,164	-0.21%
2021/10/25	28	117.29	14	118.61	119.50	14	8,196	0.17%
2021/10/22	46	118.18	58.1	117.49	119.00	-12.1	8,280	-0.15%
2021/10/21	31	122.71	16	120.84	120.00	15	8,378	0.18%
2021/10/20	99	125.09	67	123.53	125.00	32	8,616	0.37%
2021/10/19	35	118.87	44	119.65	118.50	-9	8,556	-0.11%
2021/10/18	72.1	116.37	4	115.13	113.00	68.1	8,553	0.80%
2021/10/15	6	115.33	9	115.67	115.00	-3	8,634	-0.03%
2021/10/14	16	113.00	17	113.32	112.00	-1	8,716	-0.01%
2021/10/13	10	112.75	12	112.29	109.50	-2	8,810	-0.02%
2021/10/12	25.1	116.83	10	117.40	114.00	15.1	8,903	0.17%
2021/10/08	25	117.14	26	117.19	118.00	-1	8,975	-0.01%
2021/10/07	11.1	114.59	18	112.97	116.00	-7	9,154	-0.08%
2021/10/06	9	110.56	3.4	109.71	108.50	5.6	9,458	0.06%
2021/10/05	19	103.42	26	105.02	110.50	-7	9,615	-0.07%
2021/10/04	18.5	107.86	30.1	107.34	106.50	-11.6	9,607	-0.12%
2021/10/01	12	118.54	10	118.70	117.00	2	9,629	0.02%
2021/09/30	84.3	122.38	76	122.84	121.00	8.3	9,826	0.08%
2021/09/29	5.4	118.22	4	116.88	116.00	1.4	9,791	0.01%
2021/09/28	16	120.50	15	120.07	119.50	1	9,830	0.01%
2021/09/27	14.1	122.04	13	122.19	122.00	1.1	9,839	0.01%
2021/09/24	23.1	120.99	26	121.87	124.00	-2.9	9,883	-0.03%
2021/09/23	30	120.73	25	121.86	119.50	5	9,870	0.05%
2021/09/22	23	122.33	34	121.54	121.50	-11	9,829	-0.11%
2021/09/17	183	120.62	190	119.83	122.00	-7	9,792	-0.07%	大買/大賣/
2021/09/16	40.1	117.66	31.1	117.77	116.00	9	9,647	0.09%
2021/09/15	14.1	121.01	19.1	120.25	121.00	-4.9	9,633	-0.05%
2021/09/14	33.1	125.98	35	125.57	125.00	-1.9	9,625	-0.02%
2021/09/13	10	130.70	3	130.17	129.00	7	9,595	0.07%
2021/09/10	13	131.00	11	132.59	133.50	2	9,675	0.02%
2021/09/09	35.1	131.74	34	132.32	131.50	1.1	9,770	0.01%
2021/09/08	29.6	131.68	29.2	131.47	130.50	0.3	9,784	0.00%
2021/09/07	17.2	135.17	13.1	135.49	136.00	4.1	9,817	0.04%
2021/09/06	29.1	141.19	20	140.48	139.00	9.1	10,054	0.09%
2021/09/03	46	145.02	46	145.08	143.50	0	10,156	0.00%
2021/09/02	114	149.18	106	149.27	144.50	8	10,227	0.08%	大買/大賣/
2021/09/01	50	146.99	43	148.48	150.00	7	10,176	0.07%
2021/08/31	116.1	150.53	117	149.41	148.50	-0.9	10,064	-0.01%	大買/大賣/
2021/08/30	162.1	149.30	183	148.79	152.50	-20.9	9,948	-0.21%	大買/大賣/
2021/08/27	78	145.25	83	144.84	145.00	-5	9,773	-0.05%
2021/08/26	135.1	146.91	103.5	146.85	146.50	31.6	9,650	0.33%	大買/大賣/
2021/08/25	127	155.92	105	154.74	155.00	22	9,336	0.24%	大買/大賣/
2021/08/24	185	166.19	163	165.68	160.00	22	9,217	0.24%	大買/大賣/
2021/08/23	108	158.83	86.5	160.11	160.00	21.5	8,997	0.24%	大買/
2021/08/20	195.1	159.53	198.4	159.67	157.50	-3.4	8,834	-0.04%	大買/大賣/
2021/08/19	203.3	154.98	243	156.52	154.00	-39.7	8,367	-0.47%	大買/大賣/
2021/08/18	38	142.95	95.2	143.57	146.00	-57.2	7,821	-0.73%
2021/08/17	18	136.06	24	135.44	133.00	-6	7,628	-0.08%
2021/08/16	46.2	135.27	38	136.36	136.50	8.2	7,558	0.11%
2021/08/13	96.3	145.81	102.1	145.91	139.00	-5.9	7,469	-0.08%	大賣/
2021/08/12	104.1	145.40	97.3	145.19	144.50	6.8	7,343	0.09%	大買/
2021/08/11	23.2	140.02	36.6	138.88	137.50	-13.4	7,247	-0.19%
2021/08/10	27	141.70	57.2	142.45	146.50	-30.2	7,180	-0.42%
2021/08/09	60.9	151.67	61.6	150.06	145.50	-0.6	7,099	-0.01%
2021/08/06	58.6	155.26	76	157.11	153.00	-17.4	7,026	-0.25%
2021/08/05	79.2	166.41	69	164.69	160.50	10.1	6,942	0.15%
2021/08/04	30.1	165.28	16	165.31	165.50	14.1	6,896	0.20%
2021/08/03	329.2	168.84	306.3	167.13	168.00	22.9	6,888	0.33%	大買/大賣/
2021/08/02	381.2	165.97	382.3	166.75	169.00	-1.1	6,612	-0.02%	大買/大賣/
2021/07/30	74	154.06	93	153.55	155.50	-19	6,183	-0.31%
2021/07/29	161.4	152.81	171.2	152.88	151.00	-9.9	6,024	-0.16%	大買/大賣/
2021/07/28	72.3	141.09	51.1	140.03	142.50	21.1	5,871	0.36%
2021/07/27	75.1	150.74	64.8	148.70	146.00	10.4	5,843	0.18%
2021/07/26	116.9	155.11	126.2	155.13	156.50	-9.3	5,752	-0.16%	大買/大賣/
2021/07/23	53	145.11	38.1	145.54	146.00	14.9	5,509	0.27%
2021/07/22	20	142.40	17.2	142.93	144.00	2.9	5,459	0.05%
2021/07/21	23	141.80	41	142.05	142.00	-18	5,497	-0.33%
2021/07/20	32.1	140.54	24	139.27	138.00	8.1	5,480	0.15%
2021/07/19	69.3	142.86	17.1	142.42	142.50	52.2	5,504	0.95%
2021/07/16	62	151.40	77.1	151.10	148.00	-15.1	5,634	-0.27%
2021/07/15	31.2	149.93	54.1	149.30	149.00	-22.9	5,743	-0.40%
2021/07/14	159	148.70	145.2	148.43	153.00	13.9	5,836	0.24%	大買/大賣/
2021/07/13	144.7	146.47	191.2	145.34	145.00	-46.5	5,708	-0.81%	大買/大賣/
2021/07/12	13.1	134.50	30.1	137.00	139.00	-17	5,417	-0.31%
2021/07/09	18	131.22	6	131.25	131.00	12	5,365	0.22%
2021/07/08	22.1	135.27	10.3	135.58	134.00	11.8	5,441	0.22%
2021/07/07	147.3	140.30	163.1	140.92	140.00	-15.8	5,481	-0.29%	大買/大賣/
2021/07/06	27.1	133.94	19.1	131.79	133.00	8	5,522	0.14%
2021/07/05	8	131.75	2.3	131.91	133.00	5.7	5,913	0.10%
2021/07/02	5	128.70	4	128.50	128.50	1	6,265	0.02%
2021/07/01	19.5	125.48	12.5	126.06	125.50	7	6,354	0.11%
2021/06/30	5	130.40	7	129.71	132.00	-2	6,325	-0.03%
2021/06/29	7.4	130.67	6	129.83	129.00	1.4	6,404	0.02%
2021/06/28	6	130.75	8	130.19	133.00	-2	6,434	-0.03%
2021/06/25	36.2	135.18	33.4	133.79	132.50	2.8	6,556	0.04%
2021/06/24	33.1	135.10	20.3	135.76	136.00	12.8	6,503	0.20%
2021/06/23	31.1	131.66	35	132.29	134.50	-3.9	6,406	-0.06%
2021/06/22	26.1	129.75	31	128.81	127.50	-4.9	6,324	-0.08%
2021/06/21	44.5	130.73	34	130.68	128.00	10.5	6,272	0.17%
2021/06/18	32.4	136.78	39	137.82	137.00	-6.6	6,206	-0.11%
2021/06/17	39	133.55	40	132.18	135.00	-1	6,095	-0.02%
2021/06/16	40	132.33	112	131.71	132.50	-72	6,034	-1.19%	大賣/
2021/06/15	158	132.22	195.1	131.90	132.50	-37.1	5,943	-0.62%	大買/大賣/
2021/06/11	45	124.12	84	124.73	125.00	-39	5,677	-0.69%
2021/06/10	31	119.00	14	119.18	118.00	17	5,530	0.31%
2021/06/09	25	118.84	37.1	119.36	121.50	-12.1	5,412	-0.22%
2021/06/08	13	109.50	3	110.00	110.50	10	5,312	0.19%
2021/06/07	2	105.75	3	107.50	110.50	-1	5,325	-0.02%
2021/06/04	6	109.42	5	108.70	108.50	1	5,314	0.02%
2021/06/03	5	110.30	4	110.50	111.50	1	5,324	0.02%
2021/06/02	5	111.10	5	112.00	111.00	0	5,325	0.00%
2021/06/01	7	113.43	6	113.58	113.00	1	5,309	0.02%
2021/05/28	6	109.00	4	109.50	109.50	2	5,383	0.04%
2021/05/27	18.1	109.52	7	110.36	107.50	11.1	5,387	0.21%
2021/05/26	6	107.17	5	107.90	108.00	1	5,366	0.02%
2021/05/25	4	106.38	3	107.17	107.50	1	5,382	0.02%
2021/05/24	5	100.36	10	100.57	104.50	-5	5,393	-0.09%
2021/05/21	1	99.50	1.2	99.74	99.70	-0.2	5,413	0.00%
2021/05/20	2	100.15	2	99.20	96.70	0	5,480	0.00%
2021/05/19	9	98.48	7	98.03	98.90	2	5,517	0.04%
2021/05/18	3.1	93.00	3	94.33	96.80	0.1	5,515	0.00%
2021/05/17	5	92.11	2	92.55	88.00	3	5,549	0.05%
2021/05/14	9	99.97	8	97.01	97.20	1	5,515	0.02%
2021/05/13	31.1	97.71	11	98.36	99.00	20.1	5,493	0.36%
2021/05/12	11	102.01	15	102.17	99.90	-4	5,461	-0.07%
2021/05/11	23	110.76	12.2	112.48	109.00	10.8	5,391	0.20%
2021/05/10	4.1	120.14	1	122.00	119.00	3.1	5,343	0.06%
2021/05/07	2	122.25	2	120.75	125.00	0	5,364	0.00%
2021/05/06	26.1	116.16	10	115.75	114.00	16.1	5,377	0.30%
2021/05/05	18.1	118.23	5.2	118.03	114.50	13	5,394	0.24%
2021/05/04	48.5	121.32	15.2	119.33	121.00	33.3	5,542	0.60%
2021/05/03	63.6	129.91	10.1	129.67	126.50	53.5	5,564	0.96%
2021/04/29	61.2	136.14	7	135.43	136.50	54.2	5,807	0.93%
2021/04/28	23.3	139.37	19	138.32	138.50	4.3	5,874	0.07%
2021/04/27	172.2	140.96	170	139.96	137.50	2.2	6,178	0.04%	大買/大賣/
2021/04/26	25.2	136.66	25	137.34	137.00	0.2	6,454	0.00%
2021/04/23	116.2	135.31	120	135.27	138.50	-3.8	6,454	-0.06%	大買/大賣/
2021/04/22	190.3	141.33	197	138.94	131.50	-6.7	6,439	-0.10%	大買/大賣/
2021/04/21	73.1	140.68	235	140.13	140.00	-161.9	6,306	-2.57%	大賣/鉅額交易
2021/04/20	174.1	137.10	233.1	136.73	137.00	-59	6,202	-0.95%	大買/大賣/
2021/04/19	9	130.50	22	129.84	130.50	-13	6,241	-0.21%
2021/04/16	14.1	128.39	22	128.25	125.50	-7.9	6,432	-0.12%
2021/04/15	155.3	126.33	158.1	126.93	127.00	-2.8	6,455	-0.04%	大買/大賣/
2021/04/14	24.2	122.72	18.4	122.77	121.50	5.8	6,342	0.09%
2021/04/13	54	131.64	52.5	132.59	127.00	1.5	6,256	0.02%
2021/04/12	72.1	136.31	193	132.85	128.00	-120.9	6,102	-1.98%	大賣/鉅額交易
2021/04/09	319.3	145.71	278.1	148.30	142.00	41.2	5,857	0.70%	大買/大賣/
2021/04/08	237.1	136.41	265.3	137.34	140.00	-28.2	5,478	-0.51%	大買/大賣/
2021/04/07	23	125.65	46	125.24	127.50	-23	5,050	-0.46%
2021/04/06	8	120.88	7	120.43	120.00	1	4,938	0.02%
2021/04/01	117	123.58	53	123.33	121.50	64	4,915	1.30%	大買/
2021/03/31	85.4	122.12	39	123.21	124.00	46.4	4,804	0.97%
2021/03/30	59	122.61	61.1	122.60	122.00	-2.1	4,744	-0.04%
2021/03/29	5	117.30	4	117.50	117.00	1	4,583	0.02%
2021/03/26	2	117.00	2	117.25	117.00	0	4,595	0.00%
2021/03/25	5	116.90	5	115.60	116.00	0	4,594	0.00%
2021/03/24	8	117.69	6	117.50	117.00	2	4,581	0.04%
2021/03/23	8	119.19	6	119.92	117.50	2	4,577	0.04%
2021/03/22	10	118.15	9	117.44	117.00	1	4,558	0.02%
2021/03/19	1	117.50	4	117.38	118.00	-3	4,561	-0.07%
2021/03/18	2	117.25	2	118.25	118.00	0	4,562	0.00%
2021/03/17	4	118.63	5	119.00	117.50	-1	4,591	-0.02%
2021/03/16	21	116.76	21	117.14	116.50	0	4,607	0.00%
2021/03/15	6	117.25	7	117.43	118.00	-1	4,628	-0.02%
2021/03/12	1.2	114.11	3	114.00	114.50	-1.9	4,679	-0.04%
2021/03/11	4	113.38	8	113.31	113.50	-4	4,734	-0.08%
2021/03/10	10	111.90	8	111.88	112.00	2	4,763	0.04%
2021/03/09	4	107.50	5	108.20	109.50	-1	4,802	-0.02%
2021/03/08	4	110.75	5	111.40	109.00	-1	4,840	-0.02%
2021/03/05	3	110.33	4	111.75	111.50	-1	4,888	-0.02%
2021/03/04	9	111.50	6	112.00	111.00	3	4,938	0.06%
2021/03/03	16	111.69	3	112.33	112.00	13	4,940	0.26%
2021/03/02	3	116.83	1	114.50	114.50	2	4,915	0.04%
2021/02/26	6.1	118.93	113	118.53	118.00	-106.9	4,977	-2.15%	大賣/鉅額交易
2021/02/25	11	119.41	11	120.09	121.50	0	5,067	0.00%
2021/02/24	8	120.50	5.2	121.42	119.00	2.8	5,158	0.05%
2021/02/23	28	122.79	12	122.92	123.00	16	5,285	0.30%
2021/02/22	29	120.67	22	120.95	123.00	7	5,316	0.13%
2021/02/19	9	117.72	15	117.83	120.00	-6	5,338	-0.11%
2021/02/18	25.2	114.68	28.2	114.73	117.00	-3	5,602	-0.05%
2021/02/17	19.2	112.45	19	112.32	114.50	0.2	5,912	0.00%
2021/02/05	5	107.20	5	107.60	107.50	0	5,970	0.00%
2021/02/04	35	106.26	36	106.50	106.50	-1	6,105	-0.02%
2021/02/03	8	108.13	7	107.57	107.00	1	6,234	0.02%
2021/02/02	23	109.35	17	109.15	109.50	6	6,334	0.09%
2021/02/01	20	106.40	20.8	106.76	106.00	-0.8	6,524	-0.01%
2021/01/29	10	111.15	25	109.22	108.00	-15	6,785	-0.22%
2021/01/28	42	113.56	57	114.11	112.00	-15	6,863	-0.22%
2021/01/27	74.2	117.98	37.1	118.57	117.00	37.2	6,812	0.55%
2021/01/26	102.7	120.61	182	123.60	118.50	-79.3	6,774	-1.17%	大買/大賣/
2021/01/25	59.1	129.21	64.4	129.17	129.50	-5.3	6,587	-0.08%
2021/01/22	114.4	130.86	108.1	130.64	130.00	6.3	6,491	0.10%	大買/大賣/
2021/01/21	86.5	125.88	74.1	125.61	124.00	12.4	6,220	0.20%
2021/01/20	210.1	125.43	242.2	126.04	124.00	-32.1	6,102	-0.53%	大買/大賣/
2021/01/19	228.3	126.07	117.5	125.27	128.00	110.8	5,762	1.92%	大買/大賣/鉅額交易
2021/01/18	36.5	115.95	34	114.96	118.50	2.5	5,397	0.05%
2021/01/15	63	117.34	74	116.31	114.00	-11	5,394	-0.20%
2021/01/14	53.1	121.77	27.1	121.19	120.50	26	5,309	0.49%
2021/01/13	60.1	120.43	162	120.82	121.50	-101.9	5,213	-1.95%	大賣/鉅額交易
2021/01/12	167.6	120.72	169	120.24	117.00	-1.4	5,098	-0.03%	大買/大賣/
2021/01/11	171.2	119.27	72.2	118.20	123.00	99	4,869	2.03%	大買/
2021/01/08	26	110.90	26	111.71	112.00	0	4,619	0.00%
2021/01/07	10	107.15	4	107.00	106.50	6	4,556	0.13%
2021/01/06	24	107.92	15	109.70	106.00	9	4,565	0.20%
2021/01/05	8	109.31	8	108.88	108.50	0	4,531	0.00%
2021/01/04	19	112.00	14.1	111.30	111.50	4.9	4,543	0.11%
2020/12/31	53.1	113.27	51	113.54	112.50	2.1	4,531	0.05%
2020/12/30	2	109.00	2	109.00	109.50	0	4,467	0.00%
2020/12/29	6	109.25	4	107.75	108.00	2	4,502	0.04%
2020/12/28	10	107.95	14	108.00	109.50	-4	4,506	-0.09%
2020/12/25	8	107.69	5	109.30	108.00	3	4,507	0.07%
2020/12/24	4	109.63	9	109.50	108.50	-5	4,519	-0.11%
2020/12/23	5	108.10	4	108.38	108.00	1	4,538	0.02%
2020/12/22	11	108.00	11.1	107.30	106.00	-0.1	4,616	0.00%
2020/12/21	3	105.00	3	105.50	105.50	0	4,628	0.00%
2020/12/18	3.1	108.12	2	106.75	106.50	1.1	4,640	0.02%
2020/12/17	6.1	108.57	4	108.13	108.50	2.1	4,670	0.05%
2020/12/16	6	109.42	5	109.80	110.00	1	4,710	0.02%
2020/12/15	8	107.88	8	107.25	106.00	0	4,729	0.00%
2020/12/14	2	110.50	7	109.79	109.50	-5	4,777	-0.10%
2020/12/11	16	109.84	18	108.33	110.50	-2	4,891	-0.04%
2020/12/10	80	112.99	26	112.83	112.00	54	4,894	1.10%
2020/12/09	26	117.12	10	116.95	117.50	16	4,901	0.33%
2020/12/08	55	117.08	68.8	115.87	117.50	-13.7	4,895	-0.28%
2020/12/07	16.7	111.75	20.4	111.71	110.00	-3.7	4,842	-0.08%
2020/12/04	42.1	116.18	60	115.81	114.50	-17.9	4,847	-0.37%
2020/12/03	77	119.35	39	119.59	118.00	38	4,921	0.77%
2020/12/02	55	118.23	27.3	118.50	120.00	27.8	4,935	0.56%
2020/12/01	18.3	114.82	40	115.30	117.50	-21.8	4,993	-0.44%
2020/11/30	56	117.38	21	117.98	115.50	35	4,970	0.70%
2020/11/27	15	118.43	58	118.62	119.00	-43	4,961	-0.87%
2020/11/26	56	118.44	21	117.29	117.00	35	4,964	0.70%
2020/11/25	49	118.23	28	118.46	117.00	21	4,950	0.42%
2020/11/24	43	117.63	31	118.02	119.00	12	4,927	0.24%
2020/11/23	43	120.98	21	120.81	120.50	22	4,900	0.45%
2020/11/20	55.2	123.32	51	123.00	123.50	4.2	4,846	0.09%
2020/11/19	38.2	119.77	41	120.55	118.00	-2.8	4,746	-0.06%
2020/11/18	50	121.28	39	121.58	121.50	11	4,776	0.23%
2020/11/17	126.1	124.53	433	123.89	121.50	-306.9	4,817	-6.37%	大買/大賣/鉅額交易
2020/11/16	92.9	119.77	129	120.41	124.50	-36.1	4,669	-0.77%	大賣/
2020/11/13	48	113.35	53	111.77	115.50	-5	4,448	-0.11%
2020/11/12	66	112.23	43	112.13	111.00	23	4,613	0.50%
2020/11/11	58	111.16	47	112.13	113.00	11	4,541	0.24%
2020/11/10	129	108.64	46	108.25	107.00	83	4,454	1.86%	大買/
2020/11/09	321	112.99	128	113.18	113.00	193	4,409	4.38%	大買/大賣/鉅額交易
2020/11/06	235	104.30	128	104.71	107.00	107	4,336	2.47%	大買/大賣/鉅額交易
2020/11/05	17	96.93	25	99.46	101.00	-8	4,137	-0.19%
2020/11/04	67	92.28	8	92.05	92.20	59	4,153	1.42%
2020/11/03	2	90.55	10	91.16	92.30	-8	4,350	-0.18%
2020/11/02	3	88.80	10	88.62	89.10	-7	4,427	-0.16%
2020/10/30	13	88.54	10	89.54	88.10	3	4,514	0.07%
2020/10/29	2	89.60	23	88.47	90.50	-21	4,616	-0.45%
2020/10/28	36	90.25	49	90.45	90.00	-13	4,731	-0.27%
2020/10/27	14	92.78	10	92.75	92.60	4	4,822	0.08%
2020/10/26	29	96.30	25	94.23	93.80	4	5,022	0.08%
2020/10/23	24	98.75	11	97.73	97.20	13	5,396	0.24%
2020/10/22	30	94.86	35	94.82	96.80	-5	5,608	-0.09%
2020/10/21	7	95.70	5	96.32	95.50	2	6,018	0.03%
2020/10/20	4	96.60	4	95.83	94.80	0	6,462	0.00%
2020/10/19	8	95.50	6	95.87	96.60	2	6,495	0.03%
2020/10/16	12	96.36	6	96.28	95.00	6	6,502	0.09%
2020/10/15	3	98.80	2	99.50	99.50	1	6,509	0.02%
2020/10/14	7	99.43	7	100.09	100.50	0	6,522	0.00%
2020/10/13	12	98.63	8	97.73	98.70	4	6,515	0.06%
2020/10/12	22	98.55	10	99.01	97.80	12	6,527	0.18%
2020/10/08	17	101.56	23	100.96	101.50	-6	6,505	-0.09%
2020/10/07	2	101.25	6	102.00	101.50	-4	6,507	-0.06%
2020/10/06	3	104.83	6	103.83	103.00	-3	6,508	-0.05%
2020/10/05	6	101.17	2	101.50	101.00	4	6,513	0.06%
2020/09/30	4	102.25	3	101.33	103.00	1	6,646	0.02%
2020/09/29	3	101.50	4	101.88	101.50	-1	6,649	-0.02%
2020/09/28	4	98.93	4	99.25	99.60	0	6,685	0.00%
2020/09/25	7	95.80	19	95.94	96.00	-12	6,807	-0.18%
2020/09/24	9	101.50	57.3	100.58	101.00	-48.3	7,063	-0.68%
2020/09/23	5	105.20	6	104.50	104.00	-1	7,298	-0.01%
2020/09/22	10	105.35	12	105.04	105.00	-2	7,599	-0.03%
2020/09/21	15	107.20	16	106.78	105.00	-1	7,760	-0.01%
2020/09/18	14	111.36	11	111.18	111.50	3	7,750	0.04%
2020/09/17	21	112.45	13	112.50	110.50	8	7,828	0.10%
2020/09/16	11	112.50	18	112.14	112.50	-7	7,804	-0.09%
2020/09/15	55	108.94	23	109.22	108.00	32	7,700	0.42%
2020/09/14	31	108.47	10	109.70	110.00	21	7,689	0.27%
2020/09/11	11	104.95	14	105.89	106.00	-3	7,639	-0.04%
2020/09/10	9	106.83	11	107.59	104.50	-2	7,606	-0.03%
2020/09/09	10	104.60	15	103.97	108.50	-5	7,609	-0.07%
2020/09/08	52	107.16	59	107.25	106.00	-7	7,578	-0.09%
2020/09/07	55	107.29	55	104.35	103.00	0	7,492	0.00%
2020/09/04	46	109.38	30	110.35	108.50	16	7,472	0.21%
2020/09/03	49	116.54	47	116.17	114.50	2	7,406	0.03%
2020/09/02	62	116.18	68	116.90	115.50	-6	7,399	-0.08%
2020/09/01	34	115.68	30	114.32	116.00	4	7,370	0.05%
2020/08/31	5	113.60	6	113.83	113.00	-1	7,342	-0.01%
2020/08/28	44	113.75	43	112.17	116.00	1	7,379	0.01%
2020/08/27	49.1	116.66	32	115.86	113.50	17.1	7,374	0.23%
2020/08/26	26	119.37	27	120.13	118.00	-1	7,434	-0.01%
2020/08/25	29	115.64	24	116.50	117.50	5	7,555	0.07%
2020/08/24	85	115.41	132	114.10	115.50	-47	7,492	-0.63%	大賣/
2020/08/21	77	111.01	64	109.99	116.00	13	7,404	0.18%
2020/08/20	152	108.05	129	107.47	105.50	23	7,291	0.32%	大買/大賣/
2020/08/19	71	118.23	62	117.22	116.00	9	7,141	0.13%
2020/08/18	101	117.91	110	118.89	122.00	-9	7,055	-0.13%	大買/大賣/
2020/08/17	46	128.46	36.1	127.56	127.00	9.9	6,806	0.15%
2020/08/14	18	131.00	18	131.86	133.00	0	6,785	0.00%
2020/08/13	85.3	131.26	89	129.61	130.00	-3.7	6,799	-0.05%
2020/08/12	56	125.86	26	125.90	131.00	30	6,749	0.44%
2020/08/11	50	130.09	28	128.70	127.00	22	6,637	0.33%
2020/08/10	66	130.56	91	131.15	130.00	-25	6,680	-0.37%
2020/08/07	43	132.83	26	133.23	131.50	17	6,637	0.26%
2020/08/06	5	146.40	8	146.25	146.00	-3	6,596	-0.05%
2020/08/05	18	148.89	19	148.77	149.00	-1	6,536	-0.02%
2020/08/04	35	144.97	28	145.13	145.00	7	6,507	0.11%
2020/08/03	47	153.06	38	152.32	149.00	9	6,400	0.14%
2020/07/31	52	148.60	94	148.60	150.50	-42	6,271	-0.67%
2020/07/30	156	149.09	111	148.90	150.00	45	6,200	0.73%	大買/大賣/
2020/07/29	158	149.05	167	147.78	153.00	-9	6,062	-0.15%	大買/大賣/
2020/07/28	122	150.42	115	153.07	139.50	7	5,667	0.12%	大買/大賣/
2020/07/27	160	160.09	119	157.67	154.50	41	5,405	0.76%	大買/大賣/
2020/07/24	65	155.89	65	157.91	159.50	0	4,974	0.00%
2020/07/23	3	142.50	1	142.00	145.00	2	4,511	0.04%
2020/07/22	0	0.00	4	136.00	136.50	-4	4,475	-0.09%
2020/07/21	1	134.00	0	0.00	135.00	1	4,446	0.02%
2020/07/20	4	124.25	3	127.00	125.00	1	4,420	0.02%
2020/07/17	1	123.00	0	0.00	122.00	1	4,403	0.02%
2020/07/16	0	0.00	22	126.57	123.00	-22	4,414	-0.50%
2020/07/15	2	134.00	0	0.00	129.00	2	4,403	0.05%
2020/07/14	6	132.08	2	137.25	132.00	4	4,442	0.09%
2020/07/13	3	138.33	2	139.00	140.00	1	4,452	0.02%
2020/07/10	3	135.00	26	134.65	136.00	-23	4,446	-0.52%
2020/07/09	50	139.96	6	140.75	141.50	44	4,416	1.00%
2020/07/08	0	0.00	7	129.00	129.00	-7	4,276	-0.16%
2020/07/07	6	117.25	7	116.43	117.50	-1	4,259	-0.02%
2020/07/06	26	115.04	35	115.73	117.50	-9	4,226	-0.21%
2020/07/03	118	115.55	83.1	113.46	113.50	34.9	4,118	0.85%	大買/
2020/07/02	112	107.59	134	107.94	111.00	-22	3,810	-0.58%	大買/大賣/
2020/07/01	46	97.43	71	98.30	101.00	-25	3,548	-0.70%
2020/06/30	41	92.44	18	92.63	92.00	23	3,226	0.71%
2020/06/29	14	85.71	4	85.78	86.20	10	3,039	0.33%
2020/06/24	10	86.51	24	86.59	86.60	-14	3,018	-0.46%
2020/06/23	22	83.11	23	83.74	84.10	-1	2,929	-0.03%
2020/06/22	8	81.84	20	82.51	82.20	-12	2,921	-0.41%
2020/06/19	33	82.34	31	82.80	81.50	2	2,916	0.07%
2020/06/18	23	80.59	16	80.74	80.30	7	2,896	0.24%
2020/06/17	13	81.21	12	81.43	80.80	1	2,889	0.03%
2020/06/16	5	80.24	5	81.32	81.70	0	2,902	0.00%
2020/06/15	27	77.66	24	78.63	78.90	3	2,883	0.10%
2020/06/12	9	76.27	8	76.58	77.00	1	2,857	0.03%
2020/06/11	11	80.44	28	80.95	78.10	-17	2,845	-0.60%
2020/06/10	24	81.75	46	81.07	81.50	-22	2,811	-0.78%
2020/06/09	11	84.93	17	85.06	83.40	-6	2,806	-0.21%
2020/06/08	7	85.60	8	85.31	84.30	-1	2,805	-0.04%
2020/06/05	27	84.78	29	84.97	85.00	-2	2,794	-0.07%
2020/06/04	35	86.06	42	86.55	85.10	-7	2,794	-0.25%
2020/06/03	23	84.72	23	84.64	84.50	0	2,744	0.00%
2020/06/02	70	85.20	56	84.56	83.60	14	2,689	0.52%
2020/06/01	34	83.61	68	85.90	87.80	-34	2,549	-1.33%
2020/05/29	15	79.86	6	79.77	79.90	9	2,361	0.38%
2020/05/28	5	78.70	3	79.27	78.90	2	2,353	0.08%
2020/05/27	16	81.31	12	80.88	79.80	4	2,338	0.17%
2020/05/26	10	81.11	4	80.90	81.30	6	2,343	0.26%
2020/05/25	14	79.59	21.2	79.60	81.50	-7.2	2,327	-0.31%
2020/05/22	12.1	79.90	14	80.61	78.90	-1.9	2,301	-0.08%
2020/05/21	19	81.77	19	81.96	80.90	0	2,279	0.00%
2020/05/20	26	80.20	31	80.49	82.30	-5	2,232	-0.22%
2020/05/19	45	79.47	23	79.73	79.90	22	2,198	1.00%
2020/05/18	18.1	79.52	14	79.42	78.90	4.1	2,182	0.19%
2020/05/15	93	82.17	78	81.27	80.50	15	2,177	0.69%
2020/05/14	18	79.72	19	80.11	79.20	-1	2,070	-0.05%
2020/05/13	61	78.77	77	78.83	78.30	-16	2,019	-0.79%
2020/05/12	10	74.57	1	74.60	75.10	9	1,855	0.48%
2020/05/11	31	75.92	13	74.87	75.50	18	1,826	0.99%
2020/05/08	5	72.16	36	72.27	72.40	-31	1,755	-1.77%
2020/05/07	25	72.14	6	72.37	72.10	19	1,741	1.09%
2020/05/06	27	71.25	29	71.80	72.00	-2	1,737	-0.12%
2020/05/05	2	68.55	9	70.34	70.40	-7	1,723	-0.41%
2020/04/30	6	66.10	4	65.45	66.40	2	1,657	0.12%
2020/04/29	2	64.00	1	64.50	63.70	1	1,653	0.06%
2020/04/28	1	63.90	1	63.80	64.10	0	1,666	0.00%
2020/04/27	3	63.97	7	64.06	64.40	-4	1,720	-0.23%
2020/04/24	8	63.60	0	0.00	63.10	8	1,770	0.45%
2020/04/23	9	63.29	7	63.21	63.00	2	1,789	0.11%
2020/04/22	2	62.15	3	61.00	62.70	-1	1,808	-0.06%
2020/04/21	44	63.13	51	63.55	61.70	-7	1,844	-0.38%
2020/04/20	28	63.34	21	63.68	63.30	7	1,872	0.37%
2020/04/17	3	63.83	9	63.12	62.60	-6	1,890	-0.32%
2020/04/16	7	61.49	15	59.45	61.60	-8	1,857	-0.43%
2020/04/15	53	59.15	61	59.22	58.90	-8	1,857	-0.43%
2020/04/14	25	58.95	8	58.94	59.10	17	1,931	0.88%
2020/04/13	3	57.17	15	57.16	56.70	-12	1,943	-0.62%
2020/04/10	15	58.55	4	58.50	58.30	11	1,957	0.56%
2020/04/09	3	59.43	0	0.00	58.80	3	1,996	0.15%
2020/04/08	8	57.79	7	58.30	59.70	1	1,980	0.05%
2020/04/07	2	55.05	10	55.15	56.70	-8	1,951	-0.41%
2020/04/01	0	51.30	0	0.00	51.60	0	1,965	0.00%
2020/03/31	0	0.00	1	52.80	51.40	-1	1,980	-0.05%
2020/03/30	2	51.05	1	50.40	51.20	1	2,003	0.05%
2020/03/27	9	53.16	5	52.86	52.40	4	2,002	0.20%
2020/03/26	4	51.88	1	51.90	52.50	3	2,011	0.15%
2020/03/25	0	0.00	9	51.00	51.10	-9	2,002	-0.45%
2020/03/24	5	46.21	6	46.42	46.50	-1	2,026	-0.05%
2020/03/23	0	0.00	1	44.30	44.20	-1	2,047	-0.05%
2020/03/20	6	47.11	5	47.60	47.50	1	2,128	0.05%
2020/03/19	15	45.87	23	44.42	44.10	-8	2,159	-0.37%
2020/03/18	17	50.30	11	50.91	49.00	6	2,231	0.27%
2020/03/17	1	51.00	10	52.00	51.00	-9	2,483	-0.36%
2020/03/16	2	55.15	1	54.70	54.00	1	2,553	0.04%
2020/03/13	11	55.45	9	54.93	57.00	2	2,624	0.08%
2020/03/12	1	61.80	27	62.38	60.60	-26	2,733	-0.95%
2020/03/11	8	68.11	9	67.42	66.00	-1	2,846	-0.04%
2020/03/10	16	66.59	6	67.08	68.00	10	3,007	0.33%
2020/03/09	24	67.80	12	67.22	66.60	12	3,011	0.40%
2020/03/06	1	71.10	0	0.00	70.70	1	3,005	0.03%
2020/03/05	34	71.36	24	70.93	70.90	10	3,014	0.33%
2020/03/04	3	70.70	1	70.70	71.10	2	3,038	0.07%
2020/03/03	3	72.23	5	72.14	71.70	-2	3,040	-0.07%
2020/03/02	4	69.80	6	70.02	70.70	-2	3,084	-0.06%
2020/02/27	7	71.43	11	72.16	70.70	-4	3,106	-0.13%
2020/02/26	4	74.43	4	74.45	73.90	0	3,144	0.00%
2020/02/25	22	74.25	18	74.29	74.30	4	3,136	0.13%
2020/02/24	15	75.69	5	75.30	75.30	10	3,126	0.32%
2020/02/21	4	77.35	2	77.00	77.00	2	3,116	0.06%
2020/02/20	9	78.27	6	78.18	78.00	3	3,126	0.10%
2020/02/19	5	76.44	3	76.77	76.90	2	3,154	0.06%
2020/02/18	14	78.15	3	78.17	76.00	11	3,149	0.35%
2020/02/17	15	78.68	8	79.25	79.40	7	3,111	0.23%
2020/02/14	9	76.02	21	77.64	78.40	-12	3,081	-0.39%
2020/02/13	7	74.29	5	74.50	73.70	2	3,019	0.07%
2020/02/12	0	0.00	5	74.40	74.20	-5	3,007	-0.17%
2020/02/11	7	73.10	7	73.29	73.60	0	2,996	0.00%
2020/02/10	1	72.00	0	0.00	72.20	1	2,994	0.03%
2020/02/07	10	74.24	1	73.30	73.10	9	2,998	0.30%
2020/02/06	4	75.50	20	75.50	76.70	-16	2,982	-0.54%
2020/02/05	18	73.66	2	73.30	73.10	16	2,937	0.54%
2020/02/04	11	73.60	2	73.90	74.50	9	2,919	0.31%
2020/02/03	1	69.60	1	71.10	72.60	0	2,903	0.00%
2020/01/31	1	74.40	3	73.73	73.80	-2	2,878	-0.07%
2020/01/30	10	73.20	7	73.07	73.50	3	2,853	0.11%
2020/01/20	36	81.46	36	81.38	80.10	0	2,794	0.00%
2020/01/17	6	80.37	11	80.72	80.60	-5	2,733	-0.18%
2020/01/16	16	80.81	14	81.24	80.40	2	2,722	0.07%
2020/01/15	9	80.97	24	80.98	80.90	-15	2,699	-0.56%
2020/01/14	9	80.36	5	79.68	80.00	4	2,653	0.15%
2020/01/13	4	78.65	5	78.32	78.60	-1	2,605	-0.04%
2020/01/10	5	76.00	2	75.15	75.10	3	2,563	0.12%
2020/01/09	7	74.77	16	75.71	76.10	-9	2,537	-0.35%
2020/01/08	12	73.45	18	72.88	74.10	-6	2,508	-0.24%
2020/01/07	14	71.79	22	72.04	71.50	-8	2,421	-0.33%
2020/01/06	12	73.13	14	73.07	73.10	-2	2,393	-0.08%
2020/01/03	19	76.31	8	76.53	75.30	11	2,364	0.47%
2020/01/02	2	78.60	2	78.60	78.60	0	2,320	0.00%
2019/12/31	19	79.29	8	79.45	79.00	11	2,305	0.48%
2019/12/30	11	79.65	5	80.10	80.30	6	2,286	0.26%
2019/12/27	12	77.82	9	78.64	78.70	3	2,240	0.13%
2019/12/26	6	77.53	11	77.66	77.50	-5	2,218	-0.23%
2019/12/25	12	78.74	16	78.69	78.50	-4	2,201	-0.18%
2019/12/24	4	77.05	1	77.20	76.60	3	2,179	0.14%
2019/12/23	18	77.06	8	76.44	75.90	10	2,174	0.46%
2019/12/20	13	77.75	9	78.53	78.40	4	2,136	0.19%
2019/12/19	10	79.39	11	79.22	78.50	-1	2,115	-0.05%
2019/12/18	25	79.42	6	78.92	78.50	19	2,093	0.91%
2019/12/17	25	81.64	28	81.76	80.50	-3	2,059	-0.15%
2019/12/16	8	80.26	11	80.16	80.00	-3	2,004	-0.15%
2019/12/13	31	81.12	39	80.06	80.00	-8	1,949	-0.41%
2019/12/12	72	81.25	98	81.24	81.50	-26	1,845	-1.41%
2019/12/11	37	77.48	54	77.48	77.80	-17	1,582	-1.07%
2019/12/10	27	76.68	18	77.07	76.30	9	1,488	0.60%
2019/12/09	19	76.14	51	76.43	78.20	-32	1,409	-2.27%
2019/12/06	36	73.23	29	73.93	74.10	7	1,258	0.56%
2019/12/05	48.1	71.80	59	71.91	72.00	-10.9	1,124	-0.97%
2019/12/04	13	68.75	1	69.10	68.70	12	979	1.22%
2019/12/03	3	67.93	5	68.40	68.50	-2	1,074	-0.19%
2019/12/02	3	67.03	2	67.15	67.10	1	1,074	0.09%
2019/11/29	13	67.98	13	67.15	68.00	0	1,085	0.00%
2019/11/28	0	0.00	3	67.40	67.10	-3	1,054	-0.28%
2019/11/27	21	68.20	17	68.49	67.60	4	1,050	0.38%
2019/11/26	13	67.35	72	67.51	67.70	-59	997	-5.91%
2019/11/25	76	67.77	18	67.26	67.60	58	981	5.91%
2019/11/22	1	64.60	1	64.20	64.50	0	934	0.00%
2019/11/21	1	64.20	2	63.80	64.20	-1	946	-0.11%
2019/11/19	6	66.25	3	66.27	65.90	3	1,015	0.30%
2019/11/18	13	66.50	13	66.05	66.00	0	1,004	0.00%
2019/11/15	5	62.50	5	62.80	63.90	0	933	0.00%
2019/11/14	2	62.40	0	0.00	62.50	2	920	0.22%
2019/11/12	0	0.00	2	61.85	61.70	-2	901	-0.22%
2019/11/07	0	0.00	1	61.90	61.80	-1	909	-0.11%
2019/11/06	20	64.25	20	62.60	62.60	0	909	0.00%
2019/10/31	0	0.00	1	62.30	61.90	-1	919	-0.11%
2019/10/30	1	62.80	0	0.00	62.70	1	917	0.11%
2019/10/28	1	63.00	0	0.00	63.00	1	920	0.11%
2019/10/25	1	63.00	0	0.00	62.90	1	922	0.11%
2019/10/24	0	0.00	2	63.50	63.50	-2	922	-0.22%
2019/10/23	1	62.30	1	61.80	63.00	0	924	0.00%
2019/10/18	1	62.40	9	62.24	62.00	-8	946	-0.85%
2019/10/17	0	0.00	2	62.05	62.10	-2	946	-0.21%
2019/10/16	11	62.72	0	0.00	62.10	11	950	1.16%
2019/10/14	10	61.70	11	61.51	61.40	-1	945	-0.11%
2019/10/08	1	62.60	0	0.00	62.00	1	943	0.11%
2019/10/07	5	63.28	0	0.00	62.70	5	942	0.53%
2019/10/04	1	63.40	2	63.60	63.30	-1	941	-0.11%
2019/10/03	0	0.00	1	62.50	63.70	-1	939	-0.11%
2019/10/02	6	62.68	8	63.05	62.90	-2	939	-0.21%
2019/09/27	2	62.95	0	0.00	62.70	2	937	0.21%
2019/09/26	4	65.45	3	64.97	64.70	1	927	0.11%
2019/09/25	2	64.55	2	64.70	64.30	0	923	0.00%
2019/09/24	0	0.00	1	65.40	65.00	-1	952	-0.11%
2019/09/23	4	66.05	2	65.40	65.40	2	972	0.21%
2019/09/20	3	65.77	0	0.00	65.70	3	952	0.31%
2019/09/19	6	67.32	5	66.34	66.20	1	942	0.11%
2019/09/18	2	65.50	2	65.40	65.10	0	904	0.00%
2019/09/17	1	65.20	0	0.00	65.10	1	903	0.11%
2019/09/16	6	65.40	6	65.77	65.10	0	911	0.00%
2019/09/12	2	65.75	2	65.20	65.20	0	907	0.00%
2019/09/10	0	0.00	2	66.10	66.50	-2	892	-0.22%
2019/09/09	6	66.95	4	66.75	66.20	2	883	0.23%
2019/09/06	1	65.90	51	65.84	67.00	-50	865	-5.78%
2019/09/05	83	67.81	34	67.77	66.70	49	831	5.90%
2019/09/04	2	64.00	4	64.30	64.10	-2	711	-0.28%
2019/09/03	0.1	66.30	1	66.30	66.30	-0.9	698	-0.13%
2019/09/02	2	64.80	0	0.00	64.70	2	669	0.30%
2019/08/30	5	65.18	2	65.10	64.90	3	666	0.45%
2019/08/28	7	65.24	4	65.20	65.20	3	657	0.46%
2019/08/26	1	63.80	1	63.50	63.50	0	618	0.00%
2019/08/23	4	66.35	2	65.55	65.90	2	617	0.32%
2019/08/22	24	67.13	22	68.10	65.90	2	613	0.33%
2019/08/21	2	63.65	1	64.00	64.50	1	562	0.18%
2019/08/20	2	61.50	2	62.10	61.60	0	554	0.00%
2019/08/19	1	61.90	0	0.00	61.40	1	558	0.18%
2019/08/15	0	0.00	1	60.50	60.20	-1	587	-0.17%
2019/08/13	2	61.40	1	62.00	61.20	1	588	0.17%
2019/08/12	1	62.60	0	0.00	62.60	1	587	0.17%
2019/08/07	2	61.80	2	60.85	60.60	0	592	0.00%
2019/08/06	1	60.30	0	0.00	61.30	1	607	0.16%
2019/08/02	1	62.50	7	62.89	62.40	-6	612	-0.98%
2019/08/01	0	0.00	1	66.30	66.20	-1	602	-0.17%
2019/07/31	0	0.00	1	66.30	66.70	-1	603	-0.17%
2019/07/30	1	67.90	1	67.10	66.20	0	607	0.00%
2019/07/29	0	0.00	1	66.90	67.90	-1	608	-0.16%
2019/07/25	3	68.53	1	67.80	68.40	2	613	0.33%
2019/07/24	2	67.70	1	68.00	68.60	1	601	0.17%
2019/07/23	1	66.30	1	66.10	66.00	0	579	0.00%
2019/07/22	1	65.10	3	65.50	65.50	-2	580	-0.34%
2019/07/19	0	0.00	1	64.30	64.40	-1	576	-0.17%
2019/07/18	4	63.80	0	0.00	64.00	4	583	0.69%
2019/07/17	2	65.40	0	0.00	65.00	2	588	0.34%
2019/07/16	1	65.30	2	65.05	65.40	-1	588	-0.17%
2019/07/12	2	66.40	0	0.00	65.20	2	600	0.33%
2019/07/10	0	0.00	5	65.02	64.90	-5	615	-0.81%
2019/07/05	2	65.20	0	0.00	65.30	2	702	0.28%
2019/07/04	1	65.80	0	0.00	65.70	1	715	0.14%
2019/07/03	12	65.32	2	66.90	65.30	10	723	1.38%
2019/07/02	0	0.00	1	65.70	67.10	-1	764	-0.13%
2019/07/01	1	66.60	1	67.30	66.40	0	795	0.00%
2019/06/28	2	62.45	7	63.16	62.60	-5	935	-0.53%
2019/06/27	4	61.05	0	0.00	61.00	4	921	0.43%
2019/06/25	1	60.50	2	60.05	60.00	-1	945	-0.11%
2019/06/24	0	60.50	0	0.00	60.70	0	951	0.00%
2019/06/21	3	61.77	0	0.00	61.00	3	963	0.31%
2019/06/20	1	60.00	1	61.60	61.80	0	978	0.00%
2019/06/19	1	59.20	1	60.00	60.00	0	1,016	0.00%
2019/06/14	0	0.00	1	60.40	59.50	-1	1,178	-0.08%
2019/06/13	1	59.20	1	59.60	59.40	0	1,209	0.00%
2019/06/11	3	59.90	0	0.00	59.30	3	1,209	0.25%
2019/06/10	0	0.00	1	57.60	58.40	-1	1,204	-0.08%
2019/06/06	1	56.80	0	0.00	56.70	1	1,204	0.08%
2019/06/05	1	57.80	0	0.00	57.70	1	1,201	0.08%
2019/05/30	14	57.16	31	57.51	58.10	-17	1,204	-1.41%
2019/05/29	15	55.73	15	56.30	56.50	0	1,194	0.00%
2019/05/28	17	57.95	1	58.60	57.90	16	1,180	1.36%
2019/05/27	0	0.00	1	59.50	59.50	-1	1,165	-0.09%
2019/05/24	1	61.30	1	60.90	60.40	0	1,159	0.00%
2019/05/23	6	60.30	5	59.50	60.40	1	1,163	0.09%
2019/05/20	0	0.00	3	64.00	63.60	-3	1,178	-0.25%
2019/05/17	1	65.70	2	67.00	65.50	-1	1,184	-0.08%
2019/05/14	0	0.00	5	64.70	64.60	-5	1,212	-0.41%
2019/05/10	2	69.55	2	68.60	69.80	0	1,219	0.00%
2019/05/09	2	68.70	3	71.40	68.70	-1	1,223	-0.08%
2019/05/08	3	71.50	5	70.32	70.90	-2	1,226	-0.16%
2019/05/06	2	71.30	0	0.00	70.60	2	1,263	0.16%
2019/05/03	5	71.86	4	72.50	72.90	1	1,281	0.08%
2019/05/02	0	0.00	4	70.20	70.40	-4	1,283	-0.31%
2019/04/30	14	70.10	0	0.00	70.30	14	1,290	1.09%
2019/04/26	3	70.83	1	71.30	70.10	2	1,307	0.15%
2019/04/25	0	0.00	1	71.80	72.00	-1	1,319	-0.08%
2019/04/24	11	72.39	9	71.97	71.90	2	1,363	0.15%
2019/04/23	3	70.70	1	72.50	73.40	2	1,391	0.14%
2019/04/19	4	71.50	0	0.00	71.40	4	1,468	0.27%
2019/04/18	6	71.53	0	0.00	71.30	6	1,542	0.39%
2019/04/17	1	73.10	0	0.00	73.10	1	1,566	0.06%
2019/04/16	2	72.15	3	72.13	73.40	-1	1,608	-0.06%
2019/04/15	3	73.87	0	0.00	73.00	3	1,595	0.19%
2019/04/12	4	73.65	8	72.85	72.50	-4	1,564	-0.26%
2019/04/10	2	76.95	0	0.00	76.80	2	1,513	0.13%
2019/04/09	5	78.02	4	78.35	78.30	1	1,499	0.07%
2019/04/08	6	79.15	1	79.20	78.10	5	1,491	0.34%
2019/04/03	42	79.00	46	78.02	78.20	-4	1,444	-0.28%
2019/04/02	24	77.65	26	77.72	78.50	-2	1,398	-0.14%
2019/04/01	4	71.68	4	72.30	72.50	0	1,222	0.00%
2019/03/29	12	70.19	6	69.30	70.50	6	1,202	0.50%
2019/03/28	9	68.38	1	68.70	68.30	8	1,186	0.67%
2019/03/27	0	0.00	1	71.20	69.90	-1	1,181	-0.08%
2019/03/26	1	70.80	8	70.59	70.90	-7	1,182	-0.59%
2019/03/25	8	69.40	6	70.03	69.00	2	1,170	0.17%
2019/03/22	7	73.01	15	73.15	73.50	-8	1,147	-0.70%
2019/03/21	1	72.70	1	73.10	72.30	0	1,115	0.00%
2019/03/20	31	72.24	32	72.18	72.20	-1	1,099	-0.09%
2019/03/19	8	68.75	10	69.79	69.60	-2	1,029	-0.19%
2019/03/18	11	65.55	3	65.13	64.40	8	956	0.84%
2019/03/14	1	61.90	0	0.00	62.90	1	925	0.11%
2019/03/12	0	0.00	2	61.80	61.70	-2	924	-0.22%
2019/03/08	2	60.70	0	0.00	60.80	2	932	0.21%
2019/03/06	2	61.60	0	0.00	61.30	2	934	0.21%
2019/02/25	0	0.00	1	61.80	61.80	-1	918	-0.11%
2019/02/22	7	62.17	5	62.36	61.60	2	917	0.22%
2019/02/21	4	63.43	4	63.25	63.70	0	904	0.00%
2019/02/19	2	63.80	1	64.30	65.00	1	871	0.11%
2019/02/18	0	62.50	0	0.00	62.50	0	855	0.00%
2019/02/14	5	65.28	0	0.00	65.50	5	828	0.60%
2019/02/13	0	65.40	2	64.35	65.50	-2	814	-0.25%
2019/01/30	1	64.60	2	64.40	64.00	-1	762	-0.13%
2019/01/29	6	65.00	0	0.00	64.80	6	751	0.80%
2019/01/28	2	67.55	2	67.80	66.50	0	737	0.00%
2019/01/25	1	65.10	2	66.15	66.00	-1	715	-0.14%
2019/01/24	0	0.00	1	65.80	66.00	-1	697	-0.14%
2019/01/23	5	64.02	1	64.70	64.50	4	672	0.60%
2019/01/22	2	65.25	4	65.30	64.90	-2	660	-0.30%
2019/01/21	0	0.00	1	65.20	65.30	-1	653	-0.15%
2019/01/18	4	64.50	3	64.20	64.50	1	638	0.16%
2019/01/17	5	64.20	5	64.50	64.20	0	625	0.00%
2019/01/16	2	63.80	8	63.45	64.80	-6	602	-1.00%
2019/01/15	5	63.10	14	63.36	64.50	-9	556	-1.62%
2019/01/14	5	62.44	7	62.07	61.80	-2	518	-0.39%
2019/01/11	5	61.20	4	61.15	61.10	1	475	0.21%
2019/01/10	16	60.38	15	60.55	60.20	1	427	0.23%
2019/01/09	17	57.51	18	58.02	57.60	-1	354	-0.28%
2019/01/03	0	0.00	1	53.10	52.80	-1	307	-0.33%
2018/12/20	2	51.25	0	0.00	50.80	2	369	0.54%
2018/12/14	0	0.00	1	58.30	56.00	-1	364	-0.27%
2018/12/12	1	55.60	0	0.00	55.20	1	345	0.29%
2018/12/06	1	55.20	1	53.90	53.90	0	345	0.00%
2018/12/03	0	0.00	1	56.80	56.70	-1	349	-0.29%
2018/11/29	0	0.00	1	54.30	54.30	-1	342	-0.29%
2018/11/02	0	0.00	1	53.00	51.80	-1	582	-0.17%
2018/10/31	0	0.00	1	50.70	50.70	-1	618	-0.16%
2018/10/30	5	49.53	0	0.00	49.35	5	704	0.71%
2018/10/18	0	0.00	3	50.90	50.90	-3	782	-0.38%
2018/10/17	3	51.20	10	50.84	50.90	-7	781	-0.90%
2018/10/16	0	0.00	2	49.35	49.70	-2	774	-0.26%
2018/10/15	2	50.10	0	0.00	49.60	2	770	0.26%
2018/10/11	11	49.80	1	49.80	49.50	10	756	1.32%
2018/10/09	3	51.90	5	52.28	51.90	-2	737	-0.27%
2018/10/08	5	52.18	2	52.30	52.10	3	728	0.41%
2018/10/05	1	53.50	0	0.00	54.00	1	716	0.14%
2018/10/03	0	0.00	1	60.00	59.60	-1	679	-0.15%
2018/09/21	2	61.70	0	0.00	62.50	2	684	0.29%
2018/09/20	1	62.70	25	62.24	61.00	-24	683	-3.51%
2018/09/19	0	0.00	10	64.34	64.20	-10	673	-1.48%
2018/09/17	1	64.70	0	0.00	64.60	1	679	0.15%
2018/09/14	1	65.70	1	65.60	65.40	0	679	0.00%
2018/09/12	1	64.01	0	0.00	63.80	1	679	0.15%
2018/09/11	7	65.24	1	65.50	64.80	6	684	0.88%
2018/09/10	1	63.50	0	0.00	63.90	1	691	0.15%
2018/09/07	5	65.82	11	65.08	64.70	-6	691	-0.87%
2018/09/06	11	66.91	5	66.60	66.60	6	716	0.84%
2018/08/31	6	69.88	0	0.00	69.30	6	753	0.80%
2018/08/30	2	68.40	0	0.00	68.80	2	748	0.27%
2018/08/29	0	0.00	2	68.30	68.30	-2	730	-0.27%
2018/08/28	2	68.00	0	0.00	67.70	2	726	0.28%
2018/08/24	1	67.00	3	68.20	68.80	-2	696	-0.29%
2018/08/23	1	69.20	8	67.91	69.20	-7	649	-1.08%
2018/08/17	3	64.87	0	0.00	63.20	3	612	0.49%
2018/08/15	0	0.00	1	64.50	64.70	-1	615	-0.16%
2018/08/14	2	64.75	0	0.00	65.20	2	618	0.32%
2018/08/13	4	64.38	1	64.10	64.10	3	638	0.47%
2018/08/10	18	68.69	4	68.78	67.60	14	640	2.19%
2018/08/09	8	68.61	2	70.05	71.00	6	618	0.97%
2018/08/08	0	0.00	13	71.95	70.20	-13	598	-2.17%
2018/08/07	2	70.15	1	70.20	71.00	1	576	0.17%
2018/08/06	31	71.09	32	71.05	71.30	-1	557	-0.18%
2018/08/03	1	66.80	6	66.87	67.80	-5	469	-1.07%
2018/08/02	11	63.00	1	62.60	61.70	10	417	2.40%
2018/07/31	1	61.90	4	62.80	62.00	-3	408	-0.73%
2018/07/30	2	62.00	1	62.60	62.40	1	396	0.25%
2018/07/27	2	60.90	0	0.00	61.00	2	388	0.51%
2018/07/20	1	61.20	0	0.00	60.70	1	386	0.26%
2018/07/19	0	0.00	5	61.74	61.20	-5	391	-1.28%
2018/07/18	2	63.20	0	0.00	62.20	2	394	0.51%
2018/07/17	5	63.44	0	0.00	63.80	5	395	1.26%
2018/07/13	0	0.00	1	61.50	60.50	-1	398	-0.25%
2018/07/12	1	59.50	1	59.80	59.70	0	400	0.00%
2018/07/10	10	60.40	1	60.70	60.60	9	404	2.23%
2018/07/09	4	60.95	1	61.80	60.70	3	401	0.75%
2018/07/06	0	0.00	1	58.70	59.00	-1	397	-0.25%
2018/07/05	0	0.00	6	57.80	58.20	-6	396	-1.52%
2018/07/03	6	59.20	0	0.00	59.20	6	395	1.52%
2018/06/29	1	60.40	0	0.00	60.70	1	394	0.25%
2018/06/28	5	59.02	0	0.00	59.30	5	394	1.27%
2018/06/26	1	59.40	1	60.20	60.20	0	394	0.00%
2018/06/21	0	0.00	5	65.90	64.90	-5	386	-1.29%
2018/06/20	2	66.20	0	0.00	64.80	2	385	0.52%
2018/06/19	0	0.00	5	68.86	67.60	-5	380	-1.31%
2018/06/15	0	0.00	2	67.20	67.10	-2	375	-0.53%
2018/06/14	8	68.34	4	68.90	67.50	4	369	1.08%
2018/06/13	0	0.00	10	64.74	67.20	-10	336	-2.97%
2018/06/12	3	61.07	3	61.33	61.10	0	300	0.00%
2018/06/11	14	62.11	3	62.67	61.20	11	299	3.68%
2018/06/08	4	59.60	4	59.50	59.70	0	289	0.00%
2018/06/07	5	60.40	23	60.10	59.50	-18	287	-6.26%
2018/06/06	0	0.00	8	59.13	59.30	-8	282	-2.83%
2018/06/04	10	59.36	7	59.24	59.30	3	282	1.06%
2018/06/01	0	0.00	1	58.80	59.00	-1	280	-0.36%
2018/05/31	18	59.18	13	58.86	58.10	5	278	1.79%
2018/05/30	15	58.99	10	58.90	58.80	5	276	1.81%
2018/05/29	18	60.22	11	60.21	59.80	7	272	2.57%
2018/05/28	42	60.60	46	60.81	60.00	-4	269	-1.48%
2018/05/25	2	59.35	0	0.00	59.40	2	263	0.76%
2018/05/23	2	59.30	0	0.00	59.80	2	259	0.77%
2018/05/22	7	59.54	1	59.40	59.50	6	255	2.35%
2018/05/21	3	59.33	25	59.53	60.30	-22	246	-8.94%
2018/05/18	9	57.17	18	55.83	57.80	-9	220	-4.09%
2018/05/16	1	52.50	0	0.00	52.30	1	198	0.50%
2018/05/14	6	53.30	0	0.00	52.80	6	207	2.89%
2018/05/08	0	0.00	1	53.00	53.00	-1	207	-0.48%
2018/05/07	2	53.00	0	0.00	52.70	2	207	0.96%
2018/05/03	2	53.00	0	0.00	53.10	2	205	0.97%
2018/05/02	4	54.33	3	54.20	54.30	1	203	0.49%
2018/04/30	12	53.41	0	0.00	53.40	12	203	5.91%
2018/04/27	1	52.30	0	0.00	52.00	1	203	0.49%
2018/04/26	0	52.50	4	53.80	51.80	-4	202	-1.97%
2018/04/25	7	53.56	0	0.00	53.60	7	208	3.36%
2018/04/24	3	51.17	9	51.13	51.20	-6	204	-2.94%
2018/04/23	9	52.49	0	0.00	52.30	9	198	4.52%
2018/04/20	1	54.00	0	0.00	54.10	1	196	0.51%
2018/04/19	0	0.00	6	55.80	55.80	-6	193	-3.10%
2018/04/18	2	56.05	1	56.00	55.90	1	191	0.52%
2018/04/17	3	56.87	0	0.00	56.80	3	187	1.60%
2018/04/12	1	58.80	0	0.00	58.50	1	190	0.52%
2018/04/11	0	0.00	1	59.40	59.30	-1	197	-0.51%
2018/04/09	1	59.10	5	60.00	59.00	-4	209	-1.91%
2018/04/03	1	59.70	0	0.00	60.40	1	215	0.46%
2018/03/31	1	61.50	0	0.00	61.10	1	216	0.46%
2018/03/29	3	60.67	1	61.40	60.60	2	215	0.93%
2018/03/26	3	61.37	0	0.00	61.50	3	212	1.41%
2018/03/23	0	68.60	2	61.70	61.80	-2	211	-0.95%
2018/03/22	2	62.25	0	0.00	62.40	2	208	0.96%
2018/03/21	1	62.20	0	0.00	62.20	1	205	0.49%
2018/03/15	0	0.00	1	65.60	64.80	-1	208	-0.48%
2018/03/14	5	64.86	3	65.03	64.90	2	211	0.95%
2018/03/06	2	63.10	0	0.00	63.00	2	238	0.84%
2018/03/02	1	62.60	0	0.00	62.50	1	248	0.40%
2018/02/27	0	0.00	1	63.90	63.30	-1	259	-0.39%
2018/02/21	1	63.00	0	0.00	63.40	1	278	0.36%
2018/02/12	5	61.90	0	0.00	61.90	5	278	1.80%
2018/02/09	2	58.75	0	0.00	60.80	2	279	0.71%
2018/02/07	0	0.00	10	64.70	63.80	-10	275	-3.64%
2018/02/06	3	63.17	2	66.60	62.80	1	276	0.36%
2018/02/05	1	66.90	0	0.00	68.00	1	269	0.37%
2018/01/23	1	69.90	0	0.00	70.80	1	337	0.30%
2018/01/19	0	0.00	1	72.40	70.00	-1	352	-0.28%
2018/01/18	0	0.00	1	70.40	70.00	-1	349	-0.29%
2018/01/16	1	70.90	1	71.60	70.70	0	357	0.00%
2018/01/08	2	71.30	0	0.00	71.10	2	407	0.49%
2018/01/05	0	0.00	1	71.90	71.60	-1	413	-0.24%
2018/01/04	1	71.20	0	0.00	72.70	1	419	0.24%