晶焱 (6411)-新光-台中券商分點個股進出

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

晶焱

(6411)

可現股當沖

股價
93.8
漲跌
▲0.6
漲幅
+0.64%
成交量
68張
產業
上櫃半導體類股
575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

晶焱 (6411)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	0	0.00	1	94.20	93.80	-1	309	-0.32%
2024/11/21	0	0.00	0	93.50	93.20	0	315	0.00%
2024/11/20	0	92.70	0	0.00	92.70	0	325	0.00%
2024/11/18	1	90.70	0	0.00	91.00	1	330	0.30%
2024/11/15	0	93.30	0	92.50	92.00	0	330	-0.01%
2024/11/14	1	92.20	0	0.00	91.80	1	331	0.30%
2024/11/13	1	93.70	0	0.00	94.30	1	330	0.30%
2024/11/12	17	93.91	0	0.00	93.80	17	333	5.10%
2024/11/11	1	95.20	0	95.10	94.80	1	335	0.30%
2024/11/08	1	96.70	0	0.00	95.90	1	334	0.30%
2024/11/07	1	97.51	1	98.00	97.50	0	337	0.01%
2024/11/06	2	96.45	2	97.75	98.00	0	339	0.00%
2024/11/05	3	94.91	0	0.00	94.00	3	341	0.89%
2024/10/28	0	0.00	1	98.20	98.40	-1	382	-0.26%
2024/10/25	1	99.00	3	98.60	99.50	-2	387	-0.52%
2024/10/24	1	98.50	0	98.70	98.60	1	390	0.26%
2024/10/23	1.1	99.79	0	0.00	99.30	1.1	392	0.27%
2024/10/21	0	99.20	1	102.00	101.00	-1	410	-0.24%
2024/10/18	2	98.95	3	98.40	97.60	-1	409	-0.24%
2024/10/17	1	100.00	0	0.00	100.00	1	415	0.24%
2024/10/16	1	100.00	0	0.00	100.00	1	420	0.24%
2024/10/14	1	101.50	1	102.00	100.50	0	453	0.00%
2024/10/09	1	99.50	0	0.00	99.80	1	520	0.19%
2024/10/07	1	100.00	0	0.00	99.00	1	519	0.19%
2024/10/04	2	99.00	1	99.00	100.00	1	521	0.19%
2024/09/30	20	100.50	0	0.00	100.00	20	525	3.80%
2024/09/27	3	100.50	2	100.50	100.00	1	525	0.19%
2024/09/26	8.1	105.12	8.5	105.00	103.00	-0.4	515	-0.07%
2024/09/25	40	102.90	11.2	103.86	106.00	28.8	498	5.78%
2024/09/24	5	99.76	2	101.00	99.00	3	468	0.64%
2024/09/23	2.9	100.21	4	99.75	100.00	-1.1	460	-0.23%
2024/09/20	3	96.00	1	96.10	95.60	2	435	0.46%
2024/09/18	0	92.14	0	0.00	92.40	0	440	0.00%
2024/09/16	0	93.10	21	93.59	93.40	-21	442	-4.75%
2024/09/13	20	93.58	1	93.10	94.00	19	447	4.25%
2024/09/12	1	91.60	0	92.00	92.20	1	448	0.22%
2024/09/10	0	88.80	0	0.00	88.20	0	450	0.01%
2024/09/09	1	88.10	0	0.00	90.00	1	454	0.22%
2024/09/05	2	90.60	0	0.00	89.20	2	466	0.43%
2024/09/04	1	89.42	1	89.90	89.90	0	467	0.01%
2024/09/03	1	93.80	0	0.00	93.10	1	469	0.22%
2024/08/30	1	92.53	0	0.00	95.10	1	478	0.21%
2024/08/26	0	0.00	1	92.50	91.90	-1	513	-0.19%
2024/08/23	1	91.80	0	0.00	92.50	1	521	0.19%
2024/08/22	1	94.20	1	93.30	94.30	0	529	0.00%
2024/08/20	0	0.00	0	89.50	89.30	0	526	0.00%
2024/08/15	0.1	88.92	0	0.00	88.70	0.1	530	0.02%
2024/08/13	0	0.00	1.2	86.40	88.30	-1.2	540	-0.23%
2024/08/09	0	85.80	0	0.00	85.80	0	544	0.00%
2024/08/07	0	83.60	15	83.60	83.80	-15	540	-2.78%
2024/08/06	0	0.00	77	79.20	80.30	-77	538	-14.31%
2024/08/05	0	81.16	24	80.90	80.90	-24	525	-4.56%
2024/08/02	0.1	91.90	0	0.00	89.80	0.1	505	0.01%
2024/07/30	2	91.70	0	0.00	92.80	2	493	0.41%
2024/07/29	0	0.00	5.1	93.26	92.90	-5.1	486	-1.05%
2024/07/26	1	92.30	0.1	94.50	94.30	1	487	0.19%
2024/07/23	4	94.93	0	0.00	94.80	4	490	0.82%
2024/07/22	2	98.05	1	97.70	95.50	1	486	0.21%
2024/07/19	1	101.50	6.9	101.15	100.00	-5.9	471	-1.25%
2024/07/18	1	103.00	0	0.00	103.50	1	467	0.21%
2024/07/17	0	106.50	0	0.00	106.00	0	456	0.00%
2024/07/16	1	106.00	1	106.00	106.00	0	454	0.00%
2024/07/15	2.4	107.21	1	110.50	106.50	1.4	454	0.31%
2024/07/12	9.8	107.72	11	107.37	107.00	-1.3	431	-0.30%
2024/07/11	0	0.00	6.2	101.32	102.00	-6.2	377	-1.64%
2024/07/10	0	0.00	2	98.75	98.40	-2	378	-0.53%
2024/07/09	2.2	98.37	1	98.00	98.00	1.2	389	0.30%
2024/07/05	2	101.00	6	101.08	101.00	-4	387	-1.03%
2024/07/04	0	0.00	2	99.85	99.60	-2	385	-0.52%
2024/07/03	0	99.00	1	99.00	98.50	-1	382	-0.26%
2024/07/02	3	97.90	1	98.00	97.70	2	381	0.52%
2024/07/01	3	98.87	0	0.00	98.50	3	381	0.79%
2024/06/27	0	98.65	1	97.90	97.80	-1	382	-0.25%
2024/06/26	0	99.60	4	99.63	98.50	-4	381	-1.04%
2024/06/25	2	98.55	7	98.54	98.70	-5	381	-1.31%
2024/06/24	4	100.25	0	0.00	100.00	4	376	1.06%
2024/06/20	2	101.50	3	101.33	102.00	-1	386	-0.26%
2024/06/19	0	101.50	0	0.00	99.20	0	386	0.00%
2024/06/18	1	100.50	0	0.00	100.50	1	383	0.26%
2024/06/17	0	100.50	1.4	101.13	100.50	-1.3	385	-0.35%
2024/06/14	2	101.00	0	0.00	101.00	2	386	0.52%
2024/06/13	1.2	100.04	3	100.50	101.50	-1.8	386	-0.47%
2024/06/12	0	99.50	0	0.00	99.10	0	380	0.00%
2024/06/11	0	100.00	1	100.00	100.00	-1	386	-0.26%
2024/06/07	83	100.70	0	0.00	101.00	83	407	20.39%
2024/06/06	1	99.70	0	0.00	98.80	1	407	0.25%
2024/06/05	1	98.50	1.2	100.38	99.50	-0.2	403	-0.05%
2024/06/04	0.1	99.27	0	99.10	98.70	0.1	408	0.03%
2024/06/03	0	0.00	1	98.90	98.70	-1	412	-0.24%
2024/05/31	2	100.50	2	100.50	99.60	0	411	0.00%
2024/05/30	1.1	100.14	5	100.70	100.50	-3.9	383	-1.02%
2024/05/29	2.9	102.72	4	102.13	101.50	-1.1	381	-0.29%
2024/05/28	6	99.76	1	100.50	100.50	5	379	1.32%
2024/05/27	2.1	97.85	0	0.00	98.10	2.1	370	0.57%
2024/05/24	0.1	98.10	1	98.30	98.00	-1	380	-0.25%
2024/05/23	2	98.75	2	98.60	97.90	0	396	0.00%
2024/05/22	1	99.50	2	99.50	99.50	-1	402	-0.25%
2024/05/21	1	99.90	0	0.00	99.80	1	404	0.25%
2024/05/20	1	99.50	0	0.00	99.70	1	404	0.25%
2024/05/17	1.1	99.35	2	101.50	101.00	-0.9	405	-0.22%
2024/05/16	0	0.00	1	97.60	97.70	-1	402	-0.25%
2024/05/15	1.2	99.47	0	0.00	99.30	1.2	408	0.29%
2024/05/14	0	0.00	1	100.00	99.20	-1	411	-0.24%
2024/05/13	1	98.50	1	100.00	98.10	0	417	0.00%
2024/05/10	4	97.88	4	99.28	98.50	0	419	0.00%
2024/05/09	0.1	99.10	1	99.00	98.60	-1	417	-0.23%
2024/05/03	0	0.00	1	99.00	99.00	-1	424	-0.24%
2024/05/02	0	100.50	0	0.00	100.50	0	427	0.00%
2024/04/30	2	101.00	2	101.25	101.00	0	429	0.00%
2024/04/29	1	97.40	2	99.45	100.00	-1	428	-0.23%
2024/04/26	2.1	96.73	1	96.50	96.40	1.1	425	0.26%
2024/04/25	1	95.80	0	0.00	96.60	1	425	0.24%
2024/04/24	3	96.67	3	96.53	96.70	0	434	0.00%
2024/04/23	1	95.80	0	0.00	95.80	1	444	0.23%
2024/04/22	2	94.90	0	94.10	94.00	2	444	0.45%
2024/04/19	4	94.87	3	94.33	95.20	1	443	0.24%
2024/04/18	2	97.10	2	96.35	96.90	0	437	0.00%
2024/04/17	5	97.50	5	96.60	97.60	0	439	0.00%
2024/04/16	6	96.20	5.1	96.64	95.10	0.9	436	0.21%
2024/04/15	5.2	99.94	3	100.00	99.60	2.2	425	0.51%
2024/04/12	0	103.00	0	0.00	102.50	0	415	0.00%
2024/04/11	2	103.75	0	104.38	103.50	2	412	0.49%
2024/04/10	1	106.00	3	106.50	105.50	-2	418	-0.47%
2024/04/09	0	104.59	0	0.00	104.00	0	423	0.00%
2024/04/08	0	104.45	0	0.00	104.00	0	426	0.01%
2024/04/03	1	105.48	0	0.00	105.00	1	427	0.24%
2024/04/02	1	105.50	0	0.00	106.00	1	429	0.23%
2024/04/01	2	104.75	0	105.50	105.00	2	431	0.46%
2024/03/29	0	104.50	0	0.00	104.00	0	433	0.00%
2024/03/28	2	104.26	0	0.00	103.50	2	435	0.47%
2024/03/27	2	104.00	2	104.50	104.50	0	439	0.00%
2024/03/26	3	105.67	0	0.00	104.00	3	444	0.68%
2024/03/25	4	107.38	2	107.75	107.50	2	441	0.46%
2024/03/22	3	104.17	0	0.00	105.00	3	447	0.67%
2024/03/21	5	104.40	1	104.00	104.00	4	457	0.87%
2024/03/20	3	103.67	0	0.00	103.50	3	466	0.64%
2024/03/19	11	104.50	0	0.00	104.00	11	478	2.30%
2024/03/18	1.1	103.95	1	103.00	105.00	0.1	486	0.02%
2024/03/15	2	104.00	6	103.67	104.00	-4	506	-0.79%
2024/03/14	0	104.12	5.2	103.77	103.00	-5.2	507	-1.02%
2024/03/13	8.1	106.44	3	108.17	104.50	5.1	509	1.00%
2024/03/12	0	111.50	0	0.00	110.00	0	495	0.00%
2024/03/11	0	112.00	2	111.25	111.00	-2	496	-0.40%
2024/03/08	2	110.50	6.3	110.53	110.00	-4.3	514	-0.84%
2024/03/07	1	111.51	2	111.50	111.50	-1	521	-0.19%
2024/03/06	0.1	114.50	1	114.00	114.00	-0.9	529	-0.17%
2024/03/05	3	114.50	0	0.00	114.50	3	548	0.55%
2024/03/04	0	116.86	1	116.00	115.50	-1	570	-0.17%
2024/03/01	3	115.34	1	117.50	115.00	2	582	0.35%
2024/02/29	2	116.00	0	0.00	116.50	2	613	0.33%
2024/02/27	5	116.80	0	0.00	115.50	5	643	0.78%
2024/02/26	0	118.00	1.1	119.30	117.50	-1.1	795	-0.14%
2024/02/23	2.1	115.01	1.4	115.13	115.00	0.7	905	0.08%
2024/02/22	3	114.32	2	113.75	113.50	1	910	0.11%
2024/02/21	0	0.00	1	114.00	114.50	-1	926	-0.11%
2024/02/20	0.1	115.91	3	114.50	115.00	-2.9	933	-0.31%
2024/02/19	0.1	115.50	13	115.50	116.00	-12.9	937	-1.38%
2024/02/16	2	114.99	1	113.50	115.00	1	941	0.11%
2024/02/15	1	110.00	1	109.50	110.50	0	934	0.00%
2024/02/05	0	109.25	0	0.00	109.00	0	933	0.00%
2024/01/31	0.1	111.00	0	110.50	111.00	0.1	957	0.01%
2024/01/30	0	110.52	0	0.00	110.50	0	969	0.00%
2024/01/29	0	112.00	1	112.50	112.50	-1	1,004	-0.10%
2024/01/26	1	111.50	1	111.00	111.00	0	1,009	0.00%
2024/01/25	0.3	112.00	1	112.00	111.50	-0.7	1,023	-0.07%
2024/01/24	1	113.50	0	0.00	113.00	1	1,036	0.10%
2024/01/23	0.1	112.59	0.1	113.00	113.00	0	1,042	0.00%
2024/01/22	0.4	113.00	0	0.00	112.50	0.4	1,049	0.04%
2024/01/19	0	112.50	0	0.00	112.00	0	1,050	0.00%
2024/01/18	0.3	110.47	0	0.00	110.50	0.3	1,054	0.03%
2024/01/17	3.1	112.67	0.2	111.00	111.50	2.9	1,056	0.28%
2024/01/16	0	115.50	0	0.00	116.00	0	1,049	0.00%
2024/01/15	0	0.00	1.1	117.41	117.00	-1.1	1,051	-0.10%
2024/01/12	0	115.50	0	0.00	115.00	0	1,054	0.00%
2024/01/11	1.1	116.84	0	0.00	115.50	1.1	1,059	0.10%
2024/01/08	3	116.67	1	116.50	116.00	2	1,080	0.19%
2024/01/05	0.2	116.55	0	0.00	116.00	0.2	1,087	0.02%
2024/01/04	0.5	116.54	0	0.00	116.00	0.5	1,095	0.05%
2024/01/03	1	116.54	0	0.00	117.00	1	1,093	0.09%
2024/01/02	2	119.25	0	0.00	119.00	2	1,085	0.18%
2023/12/29	0.1	120.50	0.1	120.50	121.00	0	1,087	0.00%
2023/12/28	0.3	121.50	2	121.25	121.50	-1.7	1,090	-0.15%
2023/12/27	1	121.48	1.2	121.07	122.00	-0.1	1,091	-0.01%
2023/12/26	1.2	120.46	1	120.50	120.00	0.2	1,089	0.02%
2023/12/22	1.5	120.17	2	121.00	120.00	-0.5	1,092	-0.05%
2023/12/21	0	0.00	2	119.75	119.50	-2	1,104	-0.18%
2023/12/20	0.1	121.50	0	0.00	120.50	0.1	1,102	0.00%
2023/12/19	6	119.67	3	120.17	120.50	3	1,104	0.27%
2023/12/18	4.1	123.49	0	125.00	122.50	4.1	1,098	0.37%
2023/12/15	1	126.00	5	127.10	125.50	-4	1,087	-0.37%
2023/12/14	3	126.67	9	126.72	126.00	-6	1,088	-0.55%
2023/12/13	1.2	126.43	1	126.00	126.00	0.2	1,081	0.01%
2023/12/12	3	126.17	2	126.75	125.00	1	1,076	0.09%
2023/12/11	0.1	124.00	0	0.00	124.00	0.1	1,066	0.00%
2023/12/08	0	0.00	1	125.50	125.00	-1	1,079	-0.09%
2023/12/07	4.1	123.13	0.2	123.35	122.50	3.9	1,108	0.35%
2023/12/06	2.1	124.22	2.3	124.68	124.50	-0.2	1,117	-0.02%
2023/12/05	6.2	123.85	3.1	123.90	124.00	3.1	1,127	0.27%
2023/12/04	4	128.25	2	129.00	127.00	2	1,119	0.18%
2023/12/01	5.1	127.40	7	128.57	127.50	-2	1,126	-0.17%
2023/11/30	8.1	127.43	7	128.29	128.00	1.1	1,134	0.10%
2023/11/29	6.1	126.91	6	127.58	128.50	0.1	1,125	0.00%
2023/11/28	4.2	125.10	6	125.92	126.00	-1.8	1,117	-0.16%
2023/11/27	14.2	124.93	22	122.68	122.50	-7.8	1,113	-0.70%
2023/11/24	15	126.87	11	127.55	127.50	4	1,090	0.36%
2023/11/23	56.7	129.44	99.2	130.62	126.50	-42.5	1,060	-4.01%
2023/11/22	94	128.38	82.1	128.12	130.00	11.9	897	1.33%
2023/11/21	6	118.67	2	120.00	118.50	4	769	0.52%
2023/11/20	7.7	119.86	7.1	119.65	120.00	0.5	764	0.07%
2023/11/17	3	117.17	4.1	117.14	117.50	-1.1	749	-0.15%
2023/11/16	1	115.00	0	0.00	114.50	1	742	0.13%
2023/11/15	1.1	116.61	2	118.25	116.50	-0.9	738	-0.12%
2023/11/14	1	115.00	0	0.00	115.00	1	738	0.14%
2023/11/13	1.1	115.02	0.2	115.50	114.50	0.8	757	0.11%
2023/11/10	2	115.50	1	115.50	115.00	1	779	0.13%
2023/11/09	2.5	116.52	1	116.50	116.50	1.5	782	0.20%
2023/11/08	4	119.74	1	120.00	119.00	3	789	0.39%
2023/11/07	2	120.00	1.1	121.43	121.50	1	782	0.12%
2023/11/06	2.2	121.26	8	120.56	121.50	-5.9	787	-0.74%
2023/11/03	3	116.17	5.1	117.18	116.50	-2.1	766	-0.27%
2023/11/02	2	117.50	3	118.33	117.00	-1	778	-0.13%
2023/11/01	1.1	115.55	3	115.83	115.00	-1.9	775	-0.25%
2023/10/31	2	113.25	0	0.00	112.50	2	767	0.26%
2023/10/30	6.2	116.27	4	117.50	115.00	2.2	782	0.28%
2023/10/27	0	0.00	1.5	115.50	114.00	-1.5	792	-0.19%
2023/10/26	3.5	114.00	2	114.50	114.00	1.5	833	0.18%
2023/10/25	2	116.00	4.3	115.83	116.00	-2.3	851	-0.27%
2023/10/24	3.2	113.40	0	0.00	113.50	3.2	880	0.37%
2023/10/23	1	113.50	2	113.50	112.50	-1	898	-0.11%
2023/10/20	1	110.50	3	111.67	111.50	-2	911	-0.22%
2023/10/19	7	113.57	3	112.83	112.50	4	926	0.43%
2023/10/18	4	114.00	6	115.00	114.00	-2	946	-0.21%
2023/10/17	5	113.70	3.3	114.77	113.00	1.7	967	0.18%
2023/10/16	3.2	112.68	2	113.25	112.50	1.2	965	0.12%
2023/10/13	3	110.00	3	111.50	112.50	0	980	0.00%
2023/10/12	3	109.67	4	109.00	109.50	-1	983	-0.10%
2023/10/11	1	107.00	0	0.00	106.00	1	983	0.10%
2023/10/05	2	108.75	2	109.73	109.50	0	1,006	0.00%
2023/10/04	1	107.50	3	107.33	108.00	-2	1,018	-0.20%
2023/10/03	2	109.00	1	109.50	109.00	1	1,035	0.10%
2023/10/02	1	109.00	1.5	108.50	109.00	-0.5	1,037	-0.04%
2023/09/28	0.3	107.50	0	0.00	107.50	0.3	1,041	0.03%
2023/09/27	2	106.01	1	106.00	106.50	1	1,052	0.10%
2023/09/26	4.1	109.16	0	0.00	107.00	4.1	1,053	0.39%
2023/09/25	3	112.83	0.3	113.01	113.00	2.7	1,040	0.26%
2023/09/22	3	112.33	1	113.00	112.00	2	1,041	0.19%
2023/09/21	4	113.00	1	113.00	112.50	3	1,039	0.29%
2023/09/20	1	113.50	1	114.00	113.50	0	1,037	0.00%
2023/09/19	4.2	114.10	4	114.25	115.00	0.2	1,046	0.02%
2023/09/18	4	116.75	1	118.50	116.50	3	1,041	0.29%
2023/09/15	7	118.07	3.6	117.92	117.50	3.4	1,044	0.33%
2023/09/14	4	118.25	2.3	118.49	118.50	1.7	1,044	0.16%
2023/09/13	0	116.00	1.3	115.77	116.50	-1.3	1,039	-0.12%
2023/09/12	6.5	113.20	4	114.13	113.00	2.5	1,039	0.24%
2023/09/11	4	119.63	4.3	120.71	119.50	-0.3	1,016	-0.03%
2023/09/08	4	118.49	5.4	118.69	119.50	-1.4	1,018	-0.13%
2023/09/07	2	118.25	8.4	117.95	118.00	-6.4	1,046	-0.61%
2023/09/06	12	117.71	13.2	118.15	117.50	-1.2	1,066	-0.11%
2023/09/05	12.5	116.04	14	115.71	117.50	-1.5	1,049	-0.14%
2023/09/04	9.2	111.08	5.1	112.80	114.00	4.2	1,036	0.40%
2023/09/01	9.1	110.61	10	111.05	111.50	-1	1,026	-0.09%
2023/08/31	2	108.75	5	108.30	109.00	-3	1,013	-0.30%
2023/08/30	11	107.14	5	107.70	107.00	6	1,007	0.60%
2023/08/29	3	103.51	4	105.00	106.00	-1	1,001	-0.10%
2023/08/28	1	102.50	0	0.00	102.50	1	1,002	0.10%
2023/08/24	5	104.90	3	105.17	104.00	2	1,023	0.20%
2023/08/23	2	103.75	3	104.00	104.50	-1	1,035	-0.10%
2023/08/22	6	102.83	2	103.50	103.00	4	1,042	0.38%
2023/08/21	2	103.00	1	104.00	103.00	1	1,052	0.10%
2023/08/18	7	103.36	3	103.33	102.50	4	1,052	0.38%
2023/08/17	8	101.25	6	103.00	104.50	2	1,052	0.19%
2023/08/16	1	102.00	8	101.44	101.00	-7	1,036	-0.68%
2023/08/15	0.1	105.00	0	0.00	105.00	0.1	1,018	0.01%
2023/08/14	4	104.88	6	102.92	103.50	-2	1,021	-0.20%
2023/08/11	2.5	109.80	2	108.00	108.00	0.5	1,009	0.05%
2023/08/10	11	111.41	5	110.50	109.50	6	1,005	0.60%
2023/08/09	27	118.37	18	114.53	114.50	9	991	0.91%
2023/08/08	3	118.00	2	118.25	118.00	1	982	0.10%
2023/08/07	6	115.17	2.1	115.77	116.50	4	979	0.40%
2023/08/04	4.1	115.01	5	116.80	117.00	-1	972	-0.10%
2023/08/02	7	117.21	5	117.90	116.00	2	971	0.21%
2023/08/01	22.3	123.15	24	121.79	121.00	-1.7	954	-0.18%
2023/07/31	13.1	120.27	19	121.71	120.00	-5.9	940	-0.63%
2023/07/28	11	118.64	16.1	119.09	119.50	-5.1	907	-0.56%
2023/07/27	21	120.05	9	119.61	120.00	12	902	1.33%
2023/07/26	5	115.30	4	116.13	116.50	1	889	0.11%
2023/07/25	4	113.00	6.1	113.92	114.00	-2.1	906	-0.23%
2023/07/24	13	114.73	4	114.63	114.00	9	907	0.99%
2023/07/21	6	116.92	4	118.25	116.50	2	899	0.22%
2023/07/20	2	116.50	12.2	117.63	118.50	-10.2	919	-1.11%
2023/07/19	1	113.50	2.5	114.09	113.50	-1.5	909	-0.16%
2023/07/18	7.1	113.50	2	112.00	112.50	5.1	945	0.54%
2023/07/17	2	115.75	1	116.49	116.50	1	971	0.10%
2023/07/14	1	114.50	1	115.50	114.50	0	1,057	0.00%
2023/07/13	4.1	115.39	8	115.95	114.00	-3.9	1,062	-0.37%
2023/07/12	10.1	117.34	9.5	115.90	115.50	0.6	1,062	0.06%
2023/07/11	13	116.04	6	116.42	116.00	7	1,054	0.66%
2023/07/10	20.1	116.90	24.4	115.03	117.00	-4.3	1,066	-0.41%
2023/07/07	5	111.50	3	112.00	112.00	2	1,077	0.19%
2023/07/06	2	114.50	0	0.00	113.00	2	1,081	0.18%
2023/07/05	0.4	115.20	4	115.13	114.50	-3.6	1,079	-0.33%
2023/07/04	12	113.29	2	113.25	113.50	10	1,073	0.93%
2023/07/03	1	112.50	2	113.25	113.50	-1	1,078	-0.09%
2023/06/30	2	109.50	3	111.67	112.50	-1	1,084	-0.09%
2023/06/29	0	0.00	1	109.50	109.50	-1	1,093	-0.09%
2023/06/28	0	108.50	4	108.25	108.00	-4	1,103	-0.36%
2023/06/27	6	110.17	4	110.25	108.50	2	1,126	0.18%
2023/06/26	1	112.01	0	0.00	112.00	1	1,127	0.09%
2023/06/21	5.1	113.01	6	113.50	113.50	-0.9	1,159	-0.08%
2023/06/20	2	114.00	5.1	115.01	115.00	-3.1	1,196	-0.26%
2023/06/19	0	0.00	3	114.67	114.50	-3	1,282	-0.23%
2023/06/16	7	114.21	15.1	114.00	114.00	-8.1	1,291	-0.63%
2023/06/15	5	116.70	5	117.10	116.00	0	1,287	0.00%
2023/06/14	9.1	116.10	2	115.75	115.50	7.1	1,295	0.55%
2023/06/13	22.2	117.41	26.2	117.47	118.00	-4	1,298	-0.30%
2023/06/12	16.4	114.34	11.1	114.64	113.50	5.2	1,267	0.41%
2023/06/09	1	110.01	3	109.33	110.00	-2	1,258	-0.16%
2023/06/08	12	110.71	12	111.88	109.00	0	1,282	0.00%
2023/06/07	1	111.00	2	111.25	111.00	-1	1,312	-0.08%
2023/06/06	8	110.31	5	110.40	109.50	3	1,335	0.23%
2023/06/05	2	110.01	2	110.75	112.00	0	1,352	0.00%
2023/06/02	1	110.96	0	0.00	109.00	1	1,371	0.08%
2023/06/01	1	111.00	0	0.00	110.50	1	1,459	0.07%
2023/05/31	1	111.51	3	111.00	111.50	-2	1,519	-0.13%
2023/05/30	8	109.94	7	110.50	110.00	1	1,543	0.07%
2023/05/29	2	110.50	8	109.94	110.50	-6	1,558	-0.38%
2023/05/26	3.1	106.86	4	106.75	106.50	-0.9	1,607	-0.05%
2023/05/25	6	108.25	5	109.00	108.00	1	1,710	0.06%
2023/05/24	0	108.50	1	108.50	108.50	-1	1,783	-0.06%
2023/05/23	4	108.37	4	109.00	108.50	0	1,881	0.00%
2023/05/22	1	107.01	0	0.00	107.00	1	2,044	0.05%
2023/05/19	3	106.50	4	106.38	106.00	-1	2,280	-0.04%
2023/05/18	3.2	106.75	3	107.50	107.50	0.2	2,369	0.01%
2023/05/17	4	104.88	3	105.83	104.50	1	2,392	0.04%
2023/05/16	5	103.80	2	104.25	103.00	3	2,420	0.12%
2023/05/15	7	102.29	0	0.00	102.00	7	2,454	0.29%
2023/05/12	1	104.00	10	103.65	104.00	-9	2,547	-0.35%
2023/05/11	5.1	104.04	3	102.83	102.50	2.1	2,664	0.08%
2023/05/10	8	106.50	7	105.86	106.50	1	2,725	0.04%
2023/05/09	6	105.92	3	107.00	106.00	3	2,820	0.11%
2023/05/08	5	108.70	2	109.75	107.00	3	2,840	0.11%
2023/05/05	5.1	108.11	4	108.25	108.00	1.1	2,974	0.04%
2023/05/04	3	106.33	9	106.89	107.50	-6	3,020	-0.20%
2023/05/03	10.2	107.82	5.1	108.79	107.50	5.2	3,023	0.17%
2023/05/02	6.1	110.42	7.2	109.80	110.00	-1.1	3,018	-0.04%
2023/04/28	9	105.55	11	107.27	106.00	-2	3,000	-0.07%
2023/04/27	5.2	103.54	4	103.75	102.50	1.2	2,961	0.04%
2023/04/26	3	102.67	2	103.50	103.00	1	2,942	0.03%
2023/04/25	20.4	103.34	6	104.50	103.00	14.3	2,934	0.49%
2023/04/24	9	106.67	11.4	107.39	107.00	-2.4	2,890	-0.08%
2023/04/21	20	110.72	5.2	111.32	107.50	14.9	2,869	0.52%
2023/04/20	12	118.08	9.1	119.61	116.00	2.9	2,831	0.10%
2023/04/19	73.5	125.88	70	126.26	121.50	3.5	2,798	0.12%
2023/04/18	10.1	122.25	11	120.73	120.50	-0.9	2,708	-0.03%
2023/04/17	5.1	122.36	4	121.50	121.50	1.1	2,698	0.04%
2023/04/14	5.3	122.47	4	121.00	121.00	1.3	2,689	0.05%
2023/04/13	27	125.61	21	121.93	121.50	6	2,679	0.22%
2023/04/12	10	124.30	13	125.54	126.50	-3	2,653	-0.11%
2023/04/11	4	121.63	2	122.50	122.50	2	2,621	0.08%
2023/04/10	1	121.01	2	121.00	121.00	-1	2,614	-0.04%
2023/04/07	7	123.14	4	121.50	121.50	3	2,612	0.12%
2023/04/06	8	124.31	7	124.29	124.00	1	2,608	0.04%
2023/03/31	2	123.25	3	123.33	123.00	-1	2,598	-0.04%
2023/03/30	10	122.90	18	123.61	123.00	-8	2,588	-0.31%
2023/03/29	4	121.00	5	121.10	120.50	-1	2,577	-0.04%
2023/03/28	14.1	123.43	10	122.65	121.50	4.1	2,573	0.16%
2023/03/27	8	124.06	6	124.75	125.00	2	2,553	0.08%
2023/03/24	21	125.19	12.2	124.75	124.00	8.8	2,545	0.34%
2023/03/23	27.1	127.24	10	127.25	127.00	17.1	2,508	0.68%
2023/03/22	28.3	127.20	28	127.96	130.00	0.3	2,463	0.01%
2023/03/21	6	122.25	5	124.00	122.50	1	2,374	0.04%
2023/03/20	0	121.00	0	122.00	122.50	0	2,360	0.00%
2023/03/17	1	123.50	10	121.40	122.00	-9	2,351	-0.38%
2023/03/16	14	119.96	8.1	118.51	118.00	6	2,333	0.26%
2023/03/15	10	123.05	12	121.59	121.00	-2	2,316	-0.09%
2023/03/14	13	120.19	8.1	120.31	121.00	4.9	2,316	0.21%
2023/03/13	1	119.00	17.1	121.48	123.00	-16.1	2,310	-0.70%
2023/03/10	15	122.97	11	125.23	122.50	4	2,301	0.17%
2023/03/09	11	129.77	5	130.58	128.00	6	2,280	0.26%
2023/03/08	3	129.00	5.1	129.21	130.50	-2.1	2,287	-0.09%
2023/03/07	4	129.25	2.1	129.48	129.50	1.9	2,266	0.08%
2023/03/06	18	131.61	23.6	132.07	131.00	-5.6	2,242	-0.25%
2023/03/03	10.3	129.02	14.3	128.73	127.00	-4	2,151	-0.19%
2023/03/02	12	125.00	2	124.75	124.50	10	2,090	0.48%
2023/03/01	9	126.94	5.1	127.30	126.50	3.9	2,056	0.19%
2023/02/24	50	130.30	28.2	129.81	129.00	21.8	2,029	1.07%
2023/02/23	73	132.00	66.7	131.03	132.50	6.3	1,962	0.32%
2023/02/22	35	128.57	39.1	129.32	130.50	-4.1	1,858	-0.22%
2023/02/21	34.3	130.08	34.5	129.94	132.00	-0.2	1,782	-0.01%
2023/02/20	70.1	131.79	87.3	132.16	132.00	-17.3	1,689	-1.02%
2023/02/17	63.5	125.93	79.5	126.64	128.50	-16	1,535	-1.04%
2023/02/16	40	118.93	58	119.11	120.50	-18	1,302	-1.38%
2023/02/15	4.1	114.27	10	115.05	113.50	-5.9	1,219	-0.49%
2023/02/14	7	115.93	8	116.56	114.50	-1	1,188	-0.08%
2023/02/13	8	114.06	3	114.66	114.50	5	1,166	0.43%
2023/02/10	28.1	117.79	15.1	117.89	117.00	13	1,138	1.14%
2023/02/09	45	118.79	62.5	118.59	119.00	-17.5	1,046	-1.67%
2023/02/08	18	112.94	25	113.08	114.00	-7	927	-0.75%
2023/02/07	38.2	110.29	51.2	110.26	111.00	-12.9	855	-1.51%
2023/02/06	8.1	105.08	1	105.00	105.00	7.1	766	0.92%
2023/02/03	34.3	106.56	33	106.59	106.50	1.3	752	0.17%
2023/02/02	4	99.55	11.8	100.87	103.00	-7.8	617	-1.26%
2023/02/01	2	93.25	3.5	93.44	93.80	-1.5	567	-0.26%
2023/01/31	1	92.60	4	91.63	92.00	-3	559	-0.54%
2023/01/30	2	89.25	2	88.85	89.00	0	546	0.00%
2023/01/17	1	86.50	0	0.00	86.50	1	540	0.19%
2023/01/16	0	87.00	0	0.00	86.60	0	544	0.00%
2023/01/13	1	88.07	0	0.00	86.30	1	546	0.19%
2023/01/12	2	88.25	0	0.00	86.80	2	544	0.37%
2023/01/11	2	88.75	0.1	88.89	88.60	1.9	544	0.35%
2023/01/10	6	88.27	7.1	88.01	88.10	-1.1	547	-0.19%
2023/01/09	1	86.63	2.1	86.82	87.40	-1.1	543	-0.20%
2023/01/06	6.1	84.10	2.1	83.92	83.90	4	539	0.74%
2023/01/05	8	85.63	3.1	85.52	85.50	5	543	0.91%
2023/01/04	4	85.43	4	85.20	85.20	0	553	0.00%
2023/01/03	3	84.67	3	85.13	85.20	0	558	0.00%
2022/12/30	1	85.30	4	85.03	84.20	-3	561	-0.53%
2022/12/29	1	82.91	5	83.58	83.80	-4	562	-0.71%
2022/12/28	1.1	84.14	1	84.20	83.70	0.1	573	0.02%
2022/12/26	0	85.63	0	0.00	85.00	0	579	0.01%
2022/12/23	1.1	84.63	1	85.20	85.70	0.1	590	0.01%
2022/12/22	2	86.30	1	86.00	86.00	1	601	0.17%
2022/12/21	0	86.35	0	86.00	85.90	0	618	0.00%
2022/12/20	3.1	87.49	0	0.00	85.70	3.1	630	0.49%
2022/12/19	3	89.34	1.2	89.07	89.30	1.8	635	0.29%
2022/12/16	3.1	92.01	0	0.00	91.50	3.1	640	0.48%
2022/12/15	1	94.50	0	0.00	94.50	1	658	0.15%
2022/12/14	1	93.50	2	94.85	95.00	-1	717	-0.14%
2022/12/13	1	93.50	3.2	93.22	93.00	-2.2	720	-0.30%
2022/12/12	2	93.50	1	93.70	94.00	1	721	0.14%
2022/12/09	2	94.35	0	0.00	94.10	2	724	0.28%
2022/12/08	2	95.40	0	0.00	94.70	2	727	0.28%
2022/12/07	3	97.16	2	96.96	96.00	1	733	0.14%
2022/12/06	1	99.68	5.1	99.07	98.60	-4	743	-0.54%
2022/12/05	11.4	103.07	7.3	103.52	102.00	4.1	739	0.55%
2022/12/02	5	100.72	17	101.51	101.50	-12	728	-1.65%
2022/12/01	12	99.23	10	98.92	98.50	2	722	0.27%
2022/11/30	11.1	97.16	6	97.82	97.30	5.1	738	0.68%
2022/11/29	0	92.17	0	0.00	92.30	0	732	0.00%
2022/11/28	1	93.30	0	0.00	93.20	1	735	0.14%
2022/11/25	2	94.59	0	0.00	93.50	2	741	0.27%
2022/11/24	2	93.90	2	94.00	94.10	0	742	0.00%
2022/11/23	2	92.89	1	92.80	91.90	1	741	0.14%
2022/11/22	1	93.50	2	93.60	92.80	-1	751	-0.13%
2022/11/21	1	95.10	2	94.70	94.20	-1	768	-0.13%
2022/11/18	3.1	96.52	2	95.55	95.30	1.1	789	0.14%
2022/11/17	0	95.30	14	96.63	97.50	-14	797	-1.76%
2022/11/16	12	94.47	6	95.13	95.00	6	795	0.75%
2022/11/15	9	95.37	5	96.00	93.80	4	803	0.50%
2022/11/14	0	93.00	7	93.00	92.90	-7	836	-0.84%
2022/11/11	3	93.22	3	94.23	92.00	0	879	0.00%
2022/11/10	1	91.70	1	92.00	92.50	0	897	0.00%
2022/11/09	2	92.35	3	92.00	93.10	-1	921	-0.11%
2022/11/08	6	92.17	7	91.70	90.30	-1	950	-0.11%
2022/11/07	3	90.43	1	91.80	90.00	2	975	0.20%
2022/11/04	2	88.50	5.6	89.64	90.50	-3.6	992	-0.36%
2022/11/03	3.6	88.29	4.4	88.77	89.00	-0.9	1,001	-0.08%
2022/11/02	4.5	88.63	3	88.53	89.00	1.5	1,006	0.15%
2022/11/01	3	86.15	9	85.63	86.90	-6	1,003	-0.60%
2022/10/31	1	82.60	0	0.00	82.50	1	998	0.10%
2022/10/28	3.1	82.19	1	81.70	81.70	2.1	1,001	0.20%
2022/10/27	2	83.05	3	82.97	83.40	-1	1,007	-0.10%
2022/10/26	1.1	82.46	1	82.20	81.20	0.1	1,011	0.01%
2022/10/25	5	83.00	0	0.00	81.70	5	1,015	0.49%
2022/10/24	3	84.70	1	85.10	84.00	2	1,018	0.20%
2022/10/21	2	83.85	0	0.00	82.10	2	1,022	0.20%
2022/10/20	1.1	83.55	1	84.00	84.40	0.1	1,028	0.00%
2022/10/19	3	86.07	0	0.00	85.10	3	1,035	0.29%
2022/10/18	3	84.97	3	85.73	85.80	0	1,038	0.00%
2022/10/17	1	81.00	1	82.21	84.00	0	1,053	0.00%
2022/10/14	1	83.30	5	81.68	82.50	-4	1,070	-0.37%
2022/10/13	10	81.95	3	81.02	78.10	7	1,078	0.65%
2022/10/12	5.1	83.20	10	82.89	82.90	-5	1,071	-0.46%
2022/10/11	0	84.94	0	0.00	84.90	0	1,071	0.00%
2022/10/07	2	90.70	0	0.00	89.80	2	1,074	0.19%
2022/10/06	1	91.50	1	92.00	92.10	0	1,078	0.00%
2022/10/05	4	92.75	2.1	94.09	91.20	1.9	1,085	0.18%
2022/10/04	2	90.15	0.2	90.50	91.50	1.8	1,086	0.17%
2022/10/03	1.1	88.58	2	89.00	89.00	-0.9	1,089	-0.08%
2022/09/30	4.1	85.98	14	85.62	87.20	-9.9	1,101	-0.90%
2022/09/29	5	89.14	3	88.40	87.30	2	1,105	0.18%
2022/09/28	5.1	91.67	4	91.08	89.60	1.1	1,103	0.10%
2022/09/27	8	94.11	3	93.93	95.00	5	1,101	0.46%
2022/09/26	1	96.00	3	99.03	95.40	-2	1,107	-0.18%
2022/09/23	7	101.11	3	100.43	100.50	4	1,123	0.36%
2022/09/22	6	103.83	6.3	103.70	103.50	-0.3	1,129	-0.03%
2022/09/21	22.1	101.80	32.1	103.10	103.00	-10	1,116	-0.90%
2022/09/20	11	97.56	4	97.78	98.20	7	1,072	0.65%
2022/09/19	2.1	96.96	4	97.00	96.50	-2	1,083	-0.18%
2022/09/16	1.1	97.97	2	97.50	97.00	-0.9	1,092	-0.08%
2022/09/15	7	98.74	0	0.00	97.20	7	1,108	0.63%
2022/09/14	25.1	96.95	19	95.88	99.00	6.1	1,125	0.54%
2022/09/13	10	97.77	14	97.16	98.10	-4	1,129	-0.35%
2022/09/12	0	0.00	0.5	100.00	100.00	-0.5	1,140	-0.04%
2022/09/08	7	98.29	6	97.50	98.80	1	1,145	0.09%
2022/09/07	7	96.70	13	96.79	97.00	-6	1,162	-0.52%
2022/09/06	17.2	96.95	10	98.72	96.60	7.2	1,162	0.62%
2022/09/05	14	102.29	9	102.22	100.00	5	1,146	0.44%
2022/09/02	5	107.90	9	108.39	107.50	-4	1,139	-0.35%
2022/09/01	5	108.50	2.1	107.98	107.00	2.9	1,167	0.25%
2022/08/31	6	108.75	8	109.63	110.00	-2	1,171	-0.17%
2022/08/30	3	108.83	3	108.67	108.50	0	1,181	0.00%
2022/08/29	3.1	108.02	2	108.00	108.00	1.1	1,196	0.09%
2022/08/26	9	113.39	3	113.17	111.50	6	1,198	0.50%
2022/08/25	10	112.80	7	112.50	113.00	3	1,212	0.25%
2022/08/24	13	110.62	9	109.50	109.00	4	1,254	0.32%
2022/08/23	2	111.50	2	111.50	111.50	0	1,269	0.00%
2022/08/22	5	113.61	5	113.70	112.50	0	1,303	0.00%
2022/08/19	25	114.48	30	114.93	114.50	-5	1,312	-0.38%
2022/08/18	14	110.29	17	111.94	114.00	-3	1,280	-0.23%
2022/08/17	4.1	106.29	11	107.95	109.00	-7	1,267	-0.55%
2022/08/16	11	106.59	6.1	105.76	104.50	4.9	1,268	0.39%
2022/08/15	27.1	106.59	6	106.92	106.00	21.1	1,269	1.66%
2022/08/12	5	111.10	13	109.85	112.00	-8	1,272	-0.63%
2022/08/11	3	106.17	6	106.92	106.50	-3	1,284	-0.23%
2022/08/10	1	107.52	1	106.50	106.50	0	1,420	0.00%
2022/08/09	3	108.50	2	108.50	108.00	1	1,470	0.07%
2022/08/08	1	108.00	2	108.50	108.50	-1	1,525	-0.07%
2022/08/05	8	109.25	3	109.67	108.50	5	1,565	0.32%
2022/08/04	1	107.00	3	107.67	107.00	-2	1,628	-0.12%
2022/08/03	0	111.00	3	111.50	108.00	-3	1,722	-0.17%
2022/08/02	2	112.00	2	110.50	110.50	0	1,781	0.00%
2022/08/01	2	115.50	1	115.50	115.00	1	1,896	0.05%
2022/07/29	2	117.25	1	117.00	117.00	1	2,021	0.05%
2022/07/28	6	117.33	1	115.50	115.50	5	2,122	0.24%
2022/07/27	1	114.00	2	116.00	118.00	-1	2,145	-0.05%
2022/07/26	7	116.29	2	117.00	115.00	5	2,168	0.23%
2022/07/25	2	119.00	1	120.00	120.00	1	2,181	0.05%
2022/07/22	6	122.92	8	123.63	121.00	-2	2,200	-0.09%
2022/07/21	9	121.22	8	120.38	122.00	1	2,221	0.05%
2022/07/20	6	117.83	9.1	118.54	117.00	-3.1	2,222	-0.14%
2022/07/19	0	0.00	0	118.50	114.50	0	2,235	0.00%
2022/07/18	5	114.70	2	115.00	115.00	3	2,248	0.13%
2022/07/15	3	112.33	3	113.00	113.00	0	2,257	0.00%
2022/07/14	3	111.00	6	111.67	112.00	-3	2,279	-0.13%
2022/07/13	1	111.00	0	0.00	109.50	1	2,303	0.04%
2022/07/12	6.1	108.66	1	107.00	107.00	5	2,338	0.22%
2022/07/11	15	110.90	1	110.50	111.50	14	2,396	0.58%
2022/07/08	3	111.00	2	111.75	112.00	1	2,478	0.04%
2022/07/07	0	0.00	3	108.17	110.00	-3	2,544	-0.12%
2022/07/06	15.1	106.87	13	106.42	104.00	2.1	2,604	0.08%
2022/07/05	6	106.83	3	107.33	109.00	3	2,645	0.11%
2022/07/04	3	106.33	5	105.70	106.00	-2	2,651	-0.08%
2022/07/01	21	109.05	27	110.00	105.50	-6	2,660	-0.23%
2022/06/30	8	113.94	5	114.20	113.00	3	2,656	0.11%
2022/06/29	2	117.00	4	118.00	117.00	-2	2,654	-0.08%
2022/06/28	2	118.00	3	119.50	118.00	-1	2,658	-0.04%
2022/06/27	12	119.83	35	121.61	122.00	-23	2,690	-0.85%
2022/06/24	5	118.10	2	118.75	117.00	3	2,695	0.11%
2022/06/23	10.1	117.64	12	118.46	117.00	-2	2,713	-0.07%
2022/06/22	7	117.64	4	117.25	116.00	3	2,721	0.11%
2022/06/21	9.1	120.71	14	119.57	122.00	-4.9	2,733	-0.18%
2022/06/20	19	118.26	12.1	119.99	116.00	6.9	2,806	0.25%
2022/06/17	5.1	123.22	7	123.00	124.50	-2	2,794	-0.07%
2022/06/16	19	127.47	6	126.83	123.50	13	2,798	0.46%
2022/06/15	12	130.50	4	130.41	129.00	8	2,842	0.28%
2022/06/14	9	130.06	6.1	131.74	132.00	2.9	2,865	0.10%
2022/06/13	2	130.25	13	130.92	133.00	-11	2,870	-0.38%
2022/06/10	15	133.60	12	133.71	133.50	3	2,885	0.10%
2022/06/09	1.1	139.50	1	139.00	139.00	0.1	2,869	0.00%
2022/06/08	3.1	140.65	1.1	139.64	138.50	2.1	2,879	0.07%
2022/06/07	3.1	143.62	1	141.50	141.00	2.1	2,881	0.07%
2022/06/06	7	146.07	2	145.75	145.00	5	2,888	0.17%
2022/06/02	26.1	151.41	5	152.20	148.00	21.1	2,922	0.72%
2022/06/01	27	153.30	31	152.66	152.00	-4	2,941	-0.14%
2022/05/31	7.1	149.23	11	149.91	150.00	-3.9	2,937	-0.13%
2022/05/30	11	148.45	16	149.06	148.50	-5	2,944	-0.17%
2022/05/27	4	145.25	2	145.98	144.00	2	2,920	0.07%
2022/05/26	5	143.70	1	142.50	142.50	4	2,919	0.14%
2022/05/25	8	143.63	11	142.64	144.50	-3	2,930	-0.10%
2022/05/24	12	141.83	9.1	142.79	138.00	2.9	2,942	0.10%
2022/05/23	15	145.90	13	145.85	143.00	2	2,926	0.07%
2022/05/20	11	146.00	9	146.83	145.00	2	2,931	0.07%
2022/05/19	25.1	144.18	23	144.52	147.00	2.1	2,910	0.07%
2022/05/18	49	152.77	52	152.88	149.00	-3	2,905	-0.10%
2022/05/17	42	148.49	43	148.58	150.00	-1	2,791	-0.04%
2022/05/16	26	147.02	21	147.52	143.00	5	2,792	0.18%
2022/05/13	8	145.06	12	145.79	143.50	-4	2,914	-0.14%
2022/05/12	19.1	144.00	15	143.53	142.00	4.1	2,946	0.14%
2022/05/11	24	143.44	33	144.82	146.00	-9	2,928	-0.31%
2022/05/10	9	131.17	30	133.60	140.00	-21	2,949	-0.71%
2022/05/09	39	138.53	24.2	138.70	134.50	14.8	2,987	0.49%
2022/05/06	56.2	147.57	50	146.15	149.00	6.2	2,891	0.22%
2022/05/05	7	148.21	16	147.44	150.00	-9	2,799	-0.32%
2022/05/04	7	137.79	3.1	138.53	136.50	4	2,727	0.14%
2022/05/03	3	137.17	10	137.90	140.00	-7	2,758	-0.25%
2022/04/29	8	133.94	7	134.43	132.50	1	2,791	0.04%
2022/04/28	10	129.65	12	130.79	131.00	-2	2,811	-0.07%
2022/04/27	28	125.63	20	126.53	130.50	8	2,841	0.28%
2022/04/26	15.2	135.37	9	135.11	132.50	6.2	2,848	0.22%
2022/04/25	6	136.33	9	137.33	137.00	-3	2,938	-0.10%
2022/04/22	5	143.80	1	142.50	141.50	4	2,958	0.14%
2022/04/21	2	145.75	1	147.50	147.00	1	2,991	0.03%
2022/04/20	2	146.00	6	144.42	146.00	-4	3,035	-0.13%
2022/04/19	13	142.00	11	141.59	140.00	2	3,051	0.07%
2022/04/18	3	140.17	3	142.67	143.00	0	3,081	0.00%
2022/04/15	14	141.07	12	140.75	143.50	2	3,133	0.06%
2022/04/14	28.1	145.66	22.1	146.38	143.50	5.9	3,227	0.18%
2022/04/13	47.2	150.18	38	149.53	149.00	9.2	3,216	0.29%
2022/04/12	28.5	151.26	13	153.04	154.00	15.5	3,292	0.47%
2022/04/11	39	159.99	14	155.54	155.00	25	3,258	0.77%
2022/04/08	23	166.39	10	167.60	165.50	13	3,253	0.40%
2022/04/07	13	170.69	6	171.17	167.00	7	3,280	0.21%
2022/04/06	7	178.36	3	176.67	175.50	4	3,294	0.12%
2022/04/01	3	179.34	4	180.50	184.50	-1	3,337	-0.03%
2022/03/31	2	182.25	9	182.44	180.00	-7	3,379	-0.21%
2022/03/30	9	182.67	13	182.81	182.00	-4	3,411	-0.12%
2022/03/29	18	175.64	14	175.89	176.50	4	3,451	0.12%
2022/03/28	11.1	171.66	8	173.69	176.00	3.1	3,467	0.09%
2022/03/25	5	181.60	3	183.47	178.00	2	3,481	0.06%
2022/03/24	16	182.16	5	181.80	183.00	11	3,508	0.31%
2022/03/23	26	186.58	25	186.80	184.50	1	3,588	0.03%
2022/03/22	6	179.83	4	182.00	182.00	2	3,699	0.05%
2022/03/21	9	179.33	5	179.50	179.00	4	3,789	0.11%
2022/03/18	4	177.38	3	179.67	181.00	1	3,921	0.03%
2022/03/17	12.2	178.27	28	175.48	177.50	-15.8	4,050	-0.39%
2022/03/16	7	168.64	5	170.50	167.50	2	4,098	0.05%
2022/03/15	10.4	173.12	8	170.25	169.00	2.4	4,196	0.06%
2022/03/14	3.1	178.69	4	179.25	181.00	-0.9	4,480	-0.02%
2022/03/11	6	178.92	7	179.71	180.00	-1	4,643	-0.02%
2022/03/10	2	184.01	3.3	185.17	184.00	-1.2	4,705	-0.03%
2022/03/09	2	177.50	4.1	177.56	180.50	-2.1	4,804	-0.04%
2022/03/08	30.1	176.11	20	175.98	174.00	10.1	4,882	0.21%
2022/03/07	14	185.25	14	183.14	179.50	0	5,030	0.00%
2022/03/04	14	199.32	23	198.67	195.00	-9	5,257	-0.17%
2022/03/03	10	193.90	3	195.50	194.00	7	5,395	0.13%
2022/03/02	5	192.60	6	194.50	196.00	-1	5,465	-0.02%
2022/03/01	4	195.25	9	194.11	195.00	-5	5,551	-0.09%
2022/02/25	2	188.00	4	189.00	188.50	-2	5,678	-0.04%
2022/02/24	40	187.48	29	187.72	185.00	11	5,770	0.19%
2022/02/23	6	194.83	6	193.83	195.00	0	5,866	0.00%
2022/02/22	8	191.75	8	192.44	191.00	0	6,044	0.00%
2022/02/21	3	194.00	3	195.50	196.00	0	6,314	0.00%
2022/02/18	19	192.18	22.1	191.43	196.50	-3.1	6,563	-0.05%
2022/02/17	11	193.27	11.1	193.95	194.00	-0.1	6,991	0.00%
2022/02/16	25	192.66	27	192.96	190.50	-2	7,136	-0.03%
2022/02/15	84.2	194.70	71.2	194.90	188.50	13	7,686	0.17%
2022/02/14	29	206.29	21	208.07	207.50	8	7,993	0.10%
2022/02/11	12	211.42	13	213.58	216.50	-1	8,258	-0.01%
2022/02/10	39.1	214.18	37	215.69	211.50	2.1	8,322	0.03%
2022/02/09	24	212.11	25	210.70	214.50	-1	8,329	-0.01%
2022/02/08	4	199.25	4	199.38	200.00	0	8,423	0.00%
2022/02/07	2.2	190.19	5	190.90	194.50	-2.8	8,783	-0.03%
2022/01/26	22	195.75	23	196.59	195.00	-1	9,268	-0.01%
2022/01/25	21	201.43	8	202.44	196.00	13	9,670	0.13%
2022/01/24	29	200.14	27	200.15	205.00	2	9,846	0.02%
2022/01/21	8	204.13	7.2	205.37	205.50	0.9	9,950	0.01%
2022/01/20	48	207.08	44	206.53	207.50	4	10,182	0.04%
2022/01/19	10.1	209.65	10	210.65	211.50	0.1	10,373	0.00%
2022/01/18	46.1	215.19	26.2	215.71	210.50	20	10,757	0.19%
2022/01/17	9.1	210.34	8	210.56	210.50	1.1	10,928	0.01%
2022/01/14	8	206.56	16	205.53	210.50	-8	11,348	-0.07%
2022/01/13	7	204.71	3	204.00	204.00	4	11,616	0.03%
2022/01/12	7	210.86	9	210.34	209.50	-2	12,163	-0.02%
2022/01/11	7.4	209.61	4	210.75	206.50	3.4	12,464	0.03%
2022/01/10	14	206.57	12.1	206.26	213.00	2	12,571	0.02%
2022/01/07	26.5	208.69	14	207.21	209.00	12.5	12,843	0.10%
2022/01/06	40.1	218.91	38	218.79	220.00	2.1	13,121	0.02%
2022/01/05	39.9	227.09	23.1	226.79	219.00	16.8	13,401	0.13%
2022/01/04	12.4	240.08	8	240.81	238.00	4.4	13,442	0.03%
2022/01/03	18.1	242.91	7	243.43	241.00	11.1	13,798	0.08%
2021/12/30	4	240.38	11	243.64	245.00	-7	14,217	-0.05%
2021/12/29	2.2	240.85	9.1	240.93	243.00	-6.9	14,901	-0.05%
2021/12/28	20	240.75	3	239.17	238.50	17	15,205	0.11%
2021/12/27	11.4	239.82	11.4	243.23	245.00	0	15,404	0.00%
2021/12/24	6.2	242.40	3	243.33	239.00	3.2	15,637	0.02%
2021/12/23	12	244.00	16	247.03	242.50	-4	15,885	-0.03%
2021/12/22	9	244.50	6	244.92	241.50	3	16,329	0.02%
2021/12/21	8	241.63	11	241.86	243.00	-3	16,612	-0.02%
2021/12/20	20.2	241.78	9	240.67	237.50	11.2	17,058	0.07%
2021/12/17	32.7	248.80	31	248.31	244.50	1.7	17,425	0.01%
2021/12/16	55.2	248.78	52.2	250.12	246.00	3	17,818	0.02%
2021/12/15	18	239.17	16	241.47	243.50	2	18,289	0.01%
2021/12/14	36.3	242.18	31	242.94	243.00	5.3	18,796	0.03%
2021/12/13	66.6	255.04	51	247.90	244.50	15.6	19,247	0.08%
2021/12/10	18	266.75	17	267.35	269.00	1	19,682	0.01%
2021/12/09	34.1	277.34	23	276.00	271.00	11.1	20,201	0.06%
2021/12/08	69.1	284.99	79.2	284.67	275.50	-10.1	20,165	-0.05%
2021/12/07	37	280.53	40.1	280.68	273.50	-3.1	19,958	-0.02%
2021/12/06	21	272.24	17	273.47	272.00	4	19,924	0.02%
2021/12/03	20	275.30	32	274.76	278.00	-12	20,098	-0.06%
2021/12/02	17	274.59	12.2	271.73	266.50	4.8	20,262	0.02%
2021/12/01	47	280.94	49.1	281.47	278.00	-2.1	20,662	-0.01%
2021/11/30	78.5	277.19	71.1	277.81	278.50	7.4	20,594	0.04%
2021/11/29	61	259.87	70.2	258.24	271.00	-9.1	20,514	-0.04%
2021/11/26	29	254.16	31.2	255.94	255.50	-2.2	20,546	-0.01%
2021/11/25	31.1	265.22	22	266.25	260.00	9.1	20,571	0.04%
2021/11/24	32.1	260.32	47.1	261.98	266.50	-15	20,704	-0.07%
2021/11/23	38.1	266.10	28	265.43	261.00	10.1	20,666	0.05%
2021/11/22	34.2	267.18	37.1	268.91	273.00	-2.9	20,706	-0.01%
2021/11/19	58	270.75	58.1	270.94	265.00	-0.1	20,669	0.00%
2021/11/18	75	273.29	74	273.97	265.00	1	20,565	0.01%
2021/11/17	40	269.73	44.4	269.87	267.00	-4.4	20,389	-0.02%
2021/11/16	96.7	281.99	87.6	274.12	268.00	9.2	20,213	0.05%
2021/11/15	41	276.66	57.1	283.34	290.00	-16.1	19,842	-0.08%
2021/11/12	124.1	268.22	131	271.37	264.00	-6.9	19,764	-0.03%	大買/大賣/
2021/11/11	112.4	249.17	112.1	252.88	257.00	0.3	19,220	0.00%	大買/大賣/
2021/11/10	64	225.98	99.6	227.12	234.00	-35.6	18,799	-0.19%
2021/11/09	16	215.25	12.1	215.97	213.00	4	18,519	0.02%
2021/11/08	16	214.37	27	214.61	215.00	-11	18,467	-0.06%
2021/11/05	41.1	212.47	39	212.96	214.50	2.1	18,573	0.01%
2021/11/04	103.4	227.00	82	224.90	211.00	21.4	18,445	0.12%	大買/
2021/11/03	105	228.58	113	229.20	227.00	-8	18,209	-0.04%	大買/大賣/
2021/11/02	94	217.08	98.1	217.00	215.00	-4.1	17,834	-0.02%
2021/11/01	55.1	208.95	66.1	209.59	213.00	-10.9	17,641	-0.06%
2021/10/29	50.1	207.33	61.2	207.98	204.00	-11.2	17,794	-0.06%
2021/10/28	59	209.21	39	210.29	207.00	20	17,808	0.11%
2021/10/27	89.2	217.68	72.2	218.11	216.50	17	17,591	0.10%
2021/10/26	82.3	228.41	91.1	227.08	212.50	-8.8	17,416	-0.05%
2021/10/25	66	223.48	58.1	223.13	227.00	7.9	17,065	0.05%
2021/10/22	181.3	218.04	206.1	219.75	225.00	-24.8	16,921	-0.15%	大買/大賣/
2021/10/21	101.1	217.21	86.2	217.48	215.00	14.9	16,662	0.09%	大買/
2021/10/20	153.3	214.46	146	214.77	219.50	7.3	16,584	0.04%	大買/大賣/
2021/10/19	49	198.95	66.1	199.08	202.50	-17.1	16,522	-0.10%
2021/10/18	34.2	192.37	39	192.54	191.50	-4.8	16,604	-0.03%
2021/10/15	123	202.24	118.1	202.07	198.50	4.9	16,630	0.03%	大買/大賣/
2021/10/14	114.1	189.87	127	189.54	194.50	-12.9	16,316	-0.08%	大買/大賣/
2021/10/13	80.2	201.40	52	198.09	190.50	28.2	15,917	0.18%
2021/10/12	38	211.33	53.1	211.97	211.50	-15.1	15,594	-0.10%
2021/10/08	140	211.24	119	211.29	211.00	21	15,445	0.14%	大買/大賣/
2021/10/07	172.1	207.09	178.3	207.55	207.00	-6.2	15,191	-0.04%	大買/大賣/
2021/10/06	219	201.55	205.3	201.59	197.50	13.8	14,951	0.09%	大買/大賣/
2021/10/05	43	189.34	74.4	188.89	198.00	-31.4	14,342	-0.22%
2021/10/04	76.4	186.89	65	183.40	180.00	11.4	14,061	0.08%
2021/10/01	73.4	195.33	64.1	195.12	198.00	9.3	13,876	0.07%
2021/09/30	58	200.24	59	200.01	200.00	-1	13,663	-0.01%
2021/09/29	116.2	201.10	120.4	200.97	201.50	-4.2	13,436	-0.03%	大買/大賣/
2021/09/28	67.4	209.13	57.7	208.60	202.00	9.7	13,082	0.07%
2021/09/27	84.2	219.42	83	219.83	222.50	1.2	12,831	0.01%
2021/09/24	105.1	214.23	158.1	212.96	220.50	-53	12,432	-0.43%	大買/大賣/
2021/09/23	116.5	208.92	118	208.83	200.50	-1.5	12,064	-0.01%	大買/大賣/
2021/09/22	102	202.85	99.1	203.25	204.50	3	11,637	0.03%	大買/
2021/09/17	123.5	194.12	214.3	194.13	205.50	-90.8	11,061	-0.82%	大買/大賣/
2021/09/16	226.1	189.14	185.3	189.19	187.00	40.8	10,660	0.38%	大買/大賣/
2021/09/15	251.3	181.83	296.2	181.55	188.00	-44.9	10,191	-0.44%	大買/大賣/
2021/09/14	145.3	178.58	173.7	179.08	175.00	-28.4	9,749	-0.29%	大買/大賣/
2021/09/13	23	169.24	11	168.73	170.00	12	9,210	0.13%
2021/09/10	12	164.58	14.1	166.88	169.50	-2.1	9,235	-0.02%
2021/09/09	32	163.34	44	162.91	167.50	-12	9,259	-0.13%
2021/09/08	188	164.90	178	165.08	160.00	10	9,317	0.11%	大買/大賣/
2021/09/07	61	165.20	64.5	165.75	160.50	-3.5	9,172	-0.04%
2021/09/06	275	177.75	320	176.65	171.00	-45	8,923	-0.50%	大買/大賣/
2021/09/03	17.1	166.12	16.1	166.48	167.00	1	8,476	0.01%
2021/09/02	25	166.52	17	166.06	164.50	8	8,414	0.10%
2021/09/01	47	166.59	67	167.15	169.00	-20	8,279	-0.24%
2021/08/31	51.5	163.46	30	164.72	163.00	21.5	8,064	0.27%
2021/08/30	98.1	165.99	88.4	166.24	166.00	9.7	7,960	0.12%
2021/08/27	25.7	161.79	22	162.57	160.00	3.7	7,733	0.05%
2021/08/26	47.8	161.86	45	161.68	158.00	2.8	7,642	0.04%
2021/08/25	29	156.38	31	158.32	157.00	-2	7,526	-0.03%
2021/08/24	16	154.97	13	153.81	153.00	3	7,478	0.04%
2021/08/23	20	149.96	27	151.81	157.00	-7	7,417	-0.09%
2021/08/20	10	144.05	12	144.63	146.00	-2	7,312	-0.03%
2021/08/19	24	142.92	13	144.19	138.50	11	7,240	0.15%
2021/08/18	55	133.07	97.1	134.03	145.50	-42.1	7,190	-0.59%
2021/08/17	25.1	137.48	14	135.86	132.50	11.1	7,146	0.16%
2021/08/16	22	141.32	27	139.33	141.50	-5	7,103	-0.07%
2021/08/13	24	144.19	17	144.26	143.00	7	7,056	0.10%
2021/08/12	21	146.74	31	147.55	149.00	-10	7,018	-0.14%
2021/08/11	86.1	147.01	43.3	145.20	143.00	42.8	6,996	0.61%
2021/08/10	19	159.34	19	159.74	158.00	0	6,806	0.00%
2021/08/09	29.1	162.19	37	161.22	163.00	-7.9	6,795	-0.12%
2021/08/06	63.7	170.46	32	169.16	166.00	31.7	6,700	0.47%
2021/08/05	46	171.45	56.4	172.37	174.00	-10.4	6,611	-0.16%
2021/08/04	159.2	169.40	164	169.92	173.00	-4.8	6,464	-0.07%	大買/大賣/
2021/08/03	16	158.54	45.1	159.01	163.00	-29	6,157	-0.47%
2021/08/02	13	149.04	7.1	150.00	148.50	5.9	6,008	0.10%
2021/07/30	9.1	150.23	6.1	151.04	149.00	3	5,992	0.05%
2021/07/29	18.1	149.94	20	150.60	153.00	-1.9	5,965	-0.03%
2021/07/28	55.1	153.23	32	152.34	150.00	23.1	5,951	0.39%
2021/07/27	68	166.71	33	164.33	162.00	35	5,895	0.59%
2021/07/26	70.2	172.08	52	172.75	169.50	18.2	5,825	0.31%
2021/07/23	142.3	172.30	110	172.15	167.00	32.3	5,773	0.56%	大買/大賣/
2021/07/22	258	165.98	281.1	167.00	169.00	-23.1	5,256	-0.44%	大買/大賣/
2021/07/21	63	161.32	61	160.72	154.00	2	4,865	0.04%
2021/07/20	14	153.89	7	153.93	152.00	7	4,712	0.15%
2021/07/19	7	153.29	15	154.17	153.00	-8	4,697	-0.17%
2021/07/16	2	149.25	10.1	151.39	152.00	-8.1	4,722	-0.17%
2021/07/15	9	146.44	11.1	148.37	149.00	-2	4,728	-0.04%
2021/07/14	17.2	145.61	13	145.35	145.50	4.2	4,751	0.09%
2021/07/13	80	163.52	98.1	164.90	153.00	-18.1	4,680	-0.39%
2021/07/12	21	161.14	15.3	161.31	160.00	5.7	4,563	0.12%
2021/07/09	8	155.88	5	156.01	156.50	3	4,540	0.07%
2021/07/08	41	154.41	34	155.47	157.00	7	4,711	0.15%
2021/07/07	21	152.19	15	151.40	151.50	6	4,743	0.13%
2021/07/06	26.2	156.00	15	156.44	153.50	11.2	4,867	0.23%
2021/07/05	62.1	162.19	51.1	162.57	157.00	11	4,955	0.22%
2021/07/02	16.1	157.62	32	158.72	159.50	-15.9	4,875	-0.33%
2021/07/01	46.1	159.41	27.7	158.11	153.00	18.3	4,876	0.38%
2021/06/30	21	156.50	22	156.98	159.00	-1	4,879	-0.02%
2021/06/29	25	160.34	15.1	158.87	155.00	9.9	4,903	0.20%
2021/06/28	32.1	163.28	41.4	164.04	162.00	-9.3	4,969	-0.19%
2021/06/25	80.7	159.19	97	159.70	163.00	-16.3	4,969	-0.33%
2021/06/24	60	153.74	58	154.51	155.00	2	4,917	0.04%
2021/06/23	62	152.39	76.2	152.05	155.50	-14.2	4,950	-0.29%
2021/06/22	6.1	144.14	4	145.63	141.50	2.1	4,924	0.04%
2021/06/21	27	145.80	8.6	147.30	142.00	18.5	5,158	0.36%
2021/06/18	25.3	150.78	37.3	151.09	154.00	-12.1	5,339	-0.23%
2021/06/17	71	146.77	114.2	145.61	151.50	-43.2	5,361	-0.81%	大賣/
2021/06/16	63.8	140.34	54	138.46	141.50	9.8	5,293	0.18%
2021/06/15	4	132.13	15	132.00	133.50	-11	5,518	-0.20%
2021/06/11	13	129.35	9	129.50	128.50	4	5,837	0.07%
2021/06/10	15	135.93	5.1	134.02	134.00	10	5,945	0.17%
2021/06/09	18	134.86	26	134.31	134.50	-8	5,992	-0.13%
2021/06/08	6	130.25	6	129.42	129.50	0	5,947	0.00%
2021/06/07	12	127.21	13	129.27	130.50	-1	5,968	-0.02%
2021/06/04	1	127.51	0	0.00	128.00	1	5,961	0.02%
2021/06/03	4	129.00	2.5	129.60	127.50	1.5	5,967	0.03%
2021/06/02	25	129.62	16.1	129.00	128.00	8.9	5,960	0.15%
2021/06/01	35	135.69	43.1	135.83	133.50	-8.1	5,922	-0.14%
2021/05/28	3	128.17	3	129.83	129.00	0	5,860	0.00%
2021/05/27	4	126.50	5	125.80	125.00	-1	5,853	-0.02%
2021/05/26	13	129.15	11	130.00	127.50	2	5,843	0.03%
2021/05/25	24	127.79	16.1	128.60	126.50	7.9	5,808	0.14%
2021/05/24	1	120.50	1	121.50	123.00	0	5,764	0.00%
2021/05/21	6	118.83	8	119.31	119.50	-2	5,764	-0.03%
2021/05/20	6	118.33	5	118.80	116.00	1	5,801	0.02%
2021/05/19	9	117.33	11	117.82	120.00	-2	5,819	-0.03%
2021/05/18	8	112.13	6	114.08	116.00	2	5,843	0.03%
2021/05/17	5	108.60	9	106.56	105.50	-4	5,829	-0.07%
2021/05/14	15	116.83	13	118.27	113.50	2	5,787	0.04%
2021/05/13	5	114.60	11	116.14	117.00	-6	5,737	-0.10%
2021/05/12	22	116.52	28	114.04	114.50	-6	5,687	-0.11%
2021/05/11	10.1	121.70	11.1	121.24	121.00	-1	5,600	-0.02%
2021/05/10	12	138.20	7.3	134.01	134.00	4.7	5,535	0.09%
2021/05/07	8	139.06	10	137.30	139.00	-2	5,530	-0.04%
2021/05/06	6	128.33	11.2	130.08	130.00	-5.2	5,499	-0.09%
2021/05/05	18	138.11	19	135.82	131.50	-1	5,466	-0.02%
2021/05/04	23.1	136.07	24	137.25	135.50	-0.9	5,427	-0.02%
2021/05/03	33.8	150.10	27	146.39	144.50	6.8	5,416	0.13%
2021/04/29	108	153.40	101.1	153.78	160.50	6.9	5,309	0.13%	大買/大賣/
2021/04/28	20	145.95	23	144.89	146.00	-3	5,138	-0.06%
2021/04/27	5	144.70	4	147.38	145.00	1	5,132	0.02%
2021/04/26	5	143.20	9	144.89	145.00	-4	5,113	-0.08%
2021/04/23	1	142.42	3	143.83	144.00	-2	5,098	-0.04%
2021/04/22	25	140.68	18	141.83	137.00	7	5,103	0.14%
2021/04/21	7	144.43	6	144.00	143.00	1	5,058	0.02%
2021/04/20	26	147.60	41	147.44	147.50	-15	5,051	-0.30%
2021/04/19	19	145.87	15.1	146.00	145.00	3.9	5,037	0.08%
2021/04/16	26	153.94	22.1	152.35	150.00	3.9	5,013	0.08%
2021/04/15	16	146.62	16.1	145.99	151.00	-0.1	4,946	0.00%
2021/04/14	62.4	144.63	58.1	145.27	144.00	4.3	4,905	0.09%
2021/04/13	40.1	160.57	15	159.40	155.00	25.1	4,718	0.53%
2021/04/12	42.1	170.10	33.6	169.69	165.00	8.5	4,660	0.18%
2021/04/09	17.1	165.62	37.1	164.71	166.50	-20	4,561	-0.44%
2021/04/08	5	151.00	25.1	147.93	151.50	-20.1	4,491	-0.45%
2021/04/07	21.3	137.76	8.1	137.88	138.00	13.2	4,675	0.28%
2021/04/06	22.3	137.07	10.1	136.83	135.00	12.2	4,662	0.26%
2021/04/01	21.1	143.09	10.1	142.80	141.00	11	4,690	0.23%
2021/03/31	98.5	146.13	113	146.58	145.00	-14.5	4,638	-0.31%	大賣/
2021/03/30	61	141.00	67	140.93	142.00	-6	4,529	-0.13%
2021/03/29	99	141.03	103	141.47	140.50	-4	4,496	-0.09%	大賣/
2021/03/26	76	137.95	68	138.43	138.50	8	4,528	0.18%
2021/03/25	108	135.80	97	136.22	135.50	11	4,414	0.25%	大買/
2021/03/24	171	137.55	168.5	137.71	138.50	2.5	4,351	0.06%	大買/大賣/
2021/03/23	70	137.36	65	135.19	133.00	5	4,326	0.12%
2021/03/22	68	134.16	64	135.05	133.00	4	4,295	0.09%
2021/03/19	42	130.33	127	129.06	135.00	-85	4,239	-2.01%	大賣/
2021/03/18	245.1	130.20	271.2	130.80	131.00	-26.1	4,319	-0.60%	大買/大賣/
2021/03/17	121.1	124.30	127	124.63	124.00	-5.9	4,220	-0.14%	大買/大賣/
2021/03/16	70	119.93	96	121.95	125.00	-26	3,948	-0.66%
2021/03/15	58	113.74	83.3	112.76	114.00	-25.3	3,883	-0.65%
2021/03/12	1	107.50	2	108.00	108.00	-1	3,845	-0.03%
2021/03/11	41	108.12	6	108.00	108.50	35	3,841	0.91%
2021/03/10	10	105.75	10	105.35	107.00	0	3,813	0.00%
2021/03/09	6	101.08	2	101.25	101.50	4	3,797	0.11%
2021/03/08	0	102.50	1	105.50	102.50	-1	3,787	-0.03%
2021/03/05	4	104.50	0	0.00	104.00	4	3,785	0.11%
2021/03/04	7	105.21	0	0.00	104.50	7	3,806	0.18%
2021/03/03	80	107.07	4	105.00	107.00	76	3,826	1.99%
2021/03/02	0	105.00	0	0.00	104.50	0	3,826	0.00%
2021/02/26	2	105.75	0	0.00	105.50	2	3,825	0.05%
2021/02/25	2	107.75	5	107.90	107.50	-3	3,830	-0.08%
2021/02/24	16	108.34	1	107.50	106.50	15	3,825	0.39%
2021/02/23	11	109.36	6	110.33	110.00	5	3,833	0.13%
2021/02/22	15	109.80	14.6	111.22	112.00	0.4	3,830	0.01%
2021/02/19	14	109.36	5.1	108.60	109.50	8.9	3,778	0.23%
2021/02/18	114	110.71	114	108.79	107.00	0	3,748	0.00%	大買/大賣/
2021/02/17	0.1	104.00	6	104.58	107.00	-5.9	3,703	-0.16%
2021/02/05	0	103.00	2	100.25	101.00	-2	3,682	-0.06%
2021/02/04	1	98.60	1	101.00	99.10	0	3,676	0.00%
2021/02/03	2	99.05	0	0.00	99.00	2	3,697	0.05%
2021/02/02	11	98.39	1	98.80	98.60	10	3,700	0.27%
2021/02/01	10	96.39	21	95.19	96.50	-11	3,706	-0.30%
2021/01/29	10	99.75	9.1	100.23	98.50	0.9	3,690	0.03%
2021/01/28	5	101.10	4	101.50	101.00	1	3,667	0.03%
2021/01/27	1	103.00	1	104.00	103.00	0	3,657	0.00%
2021/01/26	3	103.83	3	103.67	102.50	0	3,650	0.00%
2021/01/25	81	107.89	89	108.66	106.50	-8	3,624	-0.22%
2021/01/22	11	105.18	3	105.33	105.50	8	3,551	0.23%
2021/01/21	0	0.00	4.2	103.14	103.50	-4.2	3,522	-0.12%
2021/01/20	3	102.33	9	102.61	101.00	-6	3,503	-0.17%
2021/01/19	3	105.33	0	0.00	105.50	3	3,478	0.09%
2021/01/18	3	100.23	6.1	102.56	103.50	-3.1	3,458	-0.09%
2021/01/15	2	103.25	6	103.17	102.00	-4	3,432	-0.12%
2021/01/14	3	105.17	4.2	105.45	105.50	-1.2	3,386	-0.03%
2021/01/13	1	104.50	3	104.67	106.00	-2	3,364	-0.06%
2021/01/12	23.2	105.91	9	104.94	104.00	14.2	3,330	0.43%
2021/01/11	4	108.25	4.1	109.75	110.50	-0.1	3,285	0.00%
2021/01/08	12.8	109.08	13	109.88	109.00	-0.2	3,264	-0.01%
2021/01/07	10.2	109.17	12.4	109.52	110.00	-2.3	3,226	-0.07%
2021/01/06	9	108.00	12	106.79	106.50	-3	3,171	-0.09%
2021/01/05	12	108.29	10	108.10	108.00	2	3,138	0.06%
2021/01/04	18	113.25	17	113.29	111.00	1	3,083	0.03%
2020/12/31	27	111.06	18	111.67	109.50	9	2,987	0.30%
2020/12/30	322	113.82	328.1	112.58	111.00	-6.1	2,905	-0.21%	大買/大賣/
2020/12/29	15	107.20	10.1	107.85	107.00	4.9	2,626	0.19%
2020/12/28	73.1	106.54	78	107.27	107.00	-4.9	2,570	-0.19%
2020/12/25	7	101.43	4	101.00	101.50	3	2,448	0.12%
2020/12/24	9	101.00	4.2	101.46	102.00	4.8	2,423	0.20%
2020/12/23	22	100.55	18	100.77	101.00	4	2,387	0.17%
2020/12/22	58.1	108.50	56	107.74	98.40	2.1	2,337	0.09%
2020/12/21	33	106.21	36	106.65	106.50	-3	2,148	-0.14%
2020/12/18	23.1	106.82	29.2	106.99	107.50	-6.1	2,099	-0.29%
2020/12/17	104.1	109.77	87	110.09	107.00	17.1	2,002	0.86%	大買/
2020/12/16	175.1	108.44	194.1	108.49	110.00	-19	1,728	-1.10%	大買/大賣/
2020/12/15	36.2	102.96	33.5	102.77	100.00	2.7	1,470	0.18%
2020/12/14	82.1	108.23	90	107.06	104.50	-7.9	1,373	-0.57%
2020/12/11	153.2	103.00	150.1	103.55	106.00	3.1	1,180	0.26%	大買/大賣/
2020/12/10	10.3	98.23	5	98.18	99.70	5.3	945	0.56%
2020/12/09	25.1	98.58	61.8	98.09	96.50	-36.7	871	-4.21%
2020/12/08	33	96.03	28	94.81	97.60	5	778	0.64%
2020/12/07	3	89.53	1	89.80	88.80	2	706	0.28%
2020/12/04	3	90.60	1	90.50	90.30	2	692	0.29%
2020/12/03	10	91.16	7	90.91	90.40	3	685	0.44%
2020/12/01	13	90.97	0	0.00	90.40	13	676	1.92%
2020/11/30	4	92.50	17	93.18	92.00	-13	665	-1.95%
2020/11/27	10	93.70	16.2	93.43	93.80	-6.2	639	-0.97%
2020/11/26	0	0.00	1	91.80	92.20	-1	612	-0.16%
2020/11/25	8	90.76	0	0.00	90.20	8	596	1.34%
2020/11/24	5.1	91.78	0	0.00	91.40	5.1	582	0.87%
2020/11/23	5	91.00	0	0.00	91.20	5	565	0.88%
2020/11/20	21	91.63	4	92.08	90.50	17	555	3.06%
2020/11/19	4	90.73	8	90.75	91.40	-4	526	-0.76%
2020/11/18	1	89.00	3	89.37	89.40	-2	506	-0.40%
2020/11/17	8.2	89.04	8	89.25	88.50	0.2	503	0.04%
2020/11/16	3	89.83	8	90.16	88.60	-5	505	-0.99%
2020/11/13	3	87.07	0	0.00	89.20	3	500	0.60%
2020/11/12	4	88.25	1	88.10	87.40	3	505	0.59%
2020/11/11	1	88.50	2	88.65	88.80	-1	514	-0.19%
2020/11/10	0	0.00	31	85.99	86.60	-31	489	-6.33%
2020/11/09	28	85.41	7	85.27	86.20	21	485	4.32%
2020/11/05	0	0.00	0.2	83.40	83.80	-0.2	487	-0.05%
2020/11/03	0	0.00	1	82.80	82.90	-1	500	-0.20%
2020/11/02	0	0.00	2	81.00	81.90	-2	510	-0.39%
2020/10/30	1	82.00	1	81.30	81.00	0	520	0.00%
2020/10/29	0	0.00	1	81.60	81.50	-1	534	-0.19%
2020/10/28	1	83.00	7	82.50	82.30	-6	546	-1.10%
2020/10/27	3.5	83.07	1	83.20	83.20	2.5	550	0.46%
2020/10/26	4	83.80	11.1	83.47	83.00	-7.1	560	-1.26%
2020/10/23	2	83.40	0	0.00	83.40	2	566	0.35%
2020/10/22	0	0.00	1	83.20	83.10	-1	589	-0.17%
2020/10/21	0	0.00	0.1	83.50	83.50	-0.1	603	-0.02%
2020/10/20	2	83.30	2	83.70	83.40	0	621	0.00%
2020/10/19	3	85.37	4	84.88	84.50	-1	632	-0.16%
2020/10/16	20.4	83.76	12	83.83	84.60	8.4	639	1.31%
2020/10/15	1	83.30	1	82.90	82.70	0	645	0.00%
2020/10/14	3	83.53	1	83.90	83.50	2	680	0.29%
2020/10/13	2	83.85	4	84.68	83.70	-2	703	-0.28%
2020/10/08	0	0.00	2	82.15	82.10	-2	754	-0.27%
2020/10/07	1	80.30	1	81.80	81.60	0	860	0.00%
2020/10/06	1	80.30	0	0.00	80.20	1	975	0.10%
2020/10/05	0	0.00	1	80.10	79.80	-1	1,001	-0.10%
2020/09/29	6	79.88	1	79.70	79.50	5	1,062	0.47%
2020/09/28	1	79.40	1	79.60	79.50	0	1,092	0.00%
2020/09/25	2	79.00	5	79.00	78.20	-3	1,136	-0.26%
2020/09/23	3	80.90	0	0.00	80.70	3	1,209	0.25%
2020/09/21	8	82.53	0	0.00	82.00	8	1,238	0.65%
2020/09/18	4	83.20	1	82.90	82.80	3	1,268	0.24%
2020/09/17	3	84.10	2	84.20	83.80	1	1,272	0.08%
2020/09/16	5	83.48	4	84.05	84.30	1	1,271	0.08%
2020/09/15	2	81.35	0	0.00	81.50	2	1,255	0.16%
2020/09/14	1	81.00	3	80.73	81.00	-2	1,256	-0.16%
2020/09/11	2	80.45	0	0.00	80.10	2	1,260	0.16%
2020/09/10	0	0.00	7	81.10	81.00	-7	1,258	-0.56%
2020/09/09	9	80.59	8	80.65	81.00	1	1,261	0.08%
2020/09/08	10	80.95	0	81.50	81.00	10	1,269	0.79%
2020/09/07	4	81.95	0	0.00	80.70	4	1,277	0.31%
2020/09/03	1	83.30	7	83.50	83.00	-6	1,317	-0.46%
2020/09/02	0	0.00	3	82.00	82.70	-3	1,336	-0.22%
2020/09/01	1	80.50	1	81.00	81.60	0	1,361	0.00%
2020/08/28	1	82.80	0	0.00	82.70	1	1,387	0.07%
2020/08/27	0	0.00	2	83.50	82.90	-2	1,425	-0.14%
2020/08/26	3	83.97	0	0.00	83.90	3	1,461	0.21%
2020/08/25	0	0.00	1	84.00	84.30	-1	1,466	-0.07%
2020/08/24	0	0.00	2	83.50	84.30	-2	1,469	-0.14%
2020/08/21	0	0.00	4	83.25	84.30	-4	1,470	-0.27%
2020/08/20	4	81.85	16	82.58	80.60	-12	1,468	-0.82%
2020/08/19	10.2	85.62	9	84.11	83.90	1.2	1,457	0.08%
2020/08/18	2	85.95	0	0.00	85.80	2	1,445	0.14%
2020/08/17	4	86.65	19	87.02	87.50	-15	1,436	-1.04%
2020/08/14	16	88.59	10	88.91	88.90	6	1,422	0.42%
2020/08/13	17	88.30	11	88.64	87.80	6	1,422	0.42%
2020/08/12	11	88.86	0	0.00	88.60	11	1,425	0.77%
2020/08/11	4	90.62	5	91.68	89.60	-1	1,431	-0.07%
2020/08/10	5	91.00	0	0.00	90.80	5	1,426	0.35%
2020/08/07	2	90.20	0	0.00	89.50	2	1,429	0.14%
2020/08/06	7	91.03	7	90.54	90.20	0	1,435	0.00%
2020/08/05	3	91.97	4	91.80	91.80	-1	1,448	-0.07%
2020/08/04	1	92.60	6	92.00	92.00	-5	1,448	-0.35%
2020/08/03	1	92.00	2	91.45	91.40	-1	1,447	-0.07%
2020/07/31	0	0.00	1	90.50	90.40	-1	1,445	-0.07%
2020/07/30	2	90.35	4	89.83	91.00	-2	1,460	-0.14%
2020/07/29	2	87.50	1	85.80	88.70	1	1,474	0.07%
2020/07/28	8.1	88.59	35	88.22	85.80	-26.9	1,477	-1.82%
2020/07/27	1	89.60	3	90.10	89.10	-2	1,478	-0.14%
2020/07/24	6	90.35	3	91.07	90.00	3	1,483	0.20%
2020/07/23	9	91.77	7	91.40	91.50	2	1,475	0.14%
2020/07/22	0	0.00	16	92.42	92.30	-16	1,473	-1.09%
2020/07/21	17	90.89	34	90.97	90.50	-17	1,452	-1.17%
2020/07/20	38	93.65	32	93.58	94.00	6	1,427	0.42%
2020/07/17	17	92.88	52	92.11	91.80	-35	1,397	-2.50%
2020/07/16	43	93.92	10	94.00	93.70	33	1,386	2.38%
2020/07/15	5	94.44	7	95.49	93.80	-2	1,373	-0.15%
2020/07/14	39	98.36	74	98.23	95.70	-35	1,343	-2.60%
2020/07/13	76	96.76	53	97.04	99.50	23	1,248	1.84%
2020/07/10	8	91.10	6	92.05	90.50	2	1,150	0.17%
2020/07/09	7	93.71	16	94.17	93.00	-9	1,137	-0.79%
2020/07/08	3	91.53	0	0.00	92.70	3	1,111	0.27%
2020/07/07	13	92.25	7	91.10	91.10	6	1,092	0.55%
2020/07/06	22	94.65	7	94.41	93.20	15	1,086	1.38%
2020/07/03	33	92.16	14	92.47	93.00	19	1,062	1.79%
2020/07/02	4	88.33	2	89.00	88.90	2	1,023	0.20%
2020/07/01	4	88.00	0	0.00	88.00	4	1,029	0.39%
2020/06/30	5	88.60	5	88.50	88.50	0	1,031	0.00%
2020/06/29	4	87.18	3	88.13	88.10	1	1,020	0.10%
2020/06/24	0	0.00	5	85.02	84.90	-5	994	-0.50%
2020/06/23	0	0.00	23	85.84	85.40	-23	1,011	-2.27%
2020/06/22	11	86.02	3	86.07	86.10	8	1,036	0.77%
2020/06/18	0	0.00	2	84.50	85.00	-2	1,072	-0.19%
2020/06/12	0	0.00	20	83.13	84.50	-20	1,155	-1.73%
2020/06/11	0	0.00	17.1	85.87	84.50	-17.1	1,175	-1.45%
2020/06/10	2	87.90	2	87.75	87.70	0	1,170	0.00%
2020/06/09	1	89.30	5	89.86	89.00	-4	1,205	-0.33%
2020/06/08	6	89.42	13	89.42	89.50	-7	1,221	-0.57%
2020/06/05	4	88.38	0	0.00	88.30	4	1,214	0.33%
2020/06/04	4	88.45	15.1	88.34	88.20	-11.1	1,224	-0.90%
2020/06/03	2.2	88.67	30	87.68	88.80	-27.9	1,224	-2.27%
2020/06/02	22	87.04	9	86.67	87.80	13	1,202	1.08%
2020/06/01	0	0.00	1	83.90	84.20	-1	1,174	-0.09%
2020/05/29	4	83.35	2	82.80	83.20	2	1,176	0.17%
2020/05/28	3	84.43	3	83.83	83.70	0	1,185	0.00%
2020/05/27	0	0.00	9	84.07	84.10	-9	1,195	-0.75%
2020/05/26	9	84.27	9	84.06	83.80	0	1,216	0.00%
2020/05/25	1	82.80	0	0.00	83.50	1	1,226	0.08%
2020/05/22	6	83.58	4	83.78	83.00	2	1,234	0.16%
2020/05/21	3	84.33	0	0.00	84.70	3	1,238	0.24%
2020/05/20	6	84.18	0	0.00	83.70	6	1,248	0.48%
2020/05/19	8	83.04	7	83.66	84.20	1	1,256	0.08%
2020/05/18	3	82.80	0	0.00	82.00	3	1,258	0.24%
2020/05/15	0	0.00	2	84.00	84.10	-2	1,265	-0.16%
2020/05/14	6	85.80	7	85.61	84.00	-1	1,287	-0.08%
2020/05/13	4	85.38	0	0.00	85.80	4	1,286	0.31%
2020/05/12	11	86.61	7	86.43	86.00	4	1,289	0.31%
2020/05/11	1	89.20	0	0.00	89.00	1	1,281	0.08%
2020/05/08	3	88.70	3	88.87	88.80	0	1,282	0.00%
2020/05/07	1	87.20	14	88.02	88.10	-13	1,281	-1.01%
2020/05/06	24	88.22	17	87.99	87.30	7	1,280	0.55%
2020/05/05	7	86.86	18	86.98	87.50	-11	1,273	-0.86%
2020/05/04	7	84.79	4	84.93	85.10	3	1,260	0.24%
2020/04/30	21	86.23	7	86.16	86.80	14	1,263	1.11%
2020/04/29	6	84.73	3	84.80	85.40	3	1,272	0.24%
2020/04/28	7	84.40	12	84.03	84.20	-5	1,278	-0.39%
2020/04/27	8	83.53	7	83.54	83.60	1	1,314	0.08%
2020/04/24	0	0.00	2	82.40	82.40	-2	1,322	-0.15%
2020/04/23	4	83.10	3	83.17	82.50	1	1,351	0.07%
2020/04/22	7	81.81	2	79.80	82.00	5	1,454	0.34%
2020/04/21	9	82.02	21	81.21	80.60	-12	1,540	-0.78%
2020/04/20	5	83.80	0	0.00	83.70	5	1,559	0.32%
2020/04/17	35	84.82	23	85.40	83.90	12	1,605	0.75%
2020/04/16	24	84.36	9	84.28	84.70	15	1,595	0.94%
2020/04/15	21	83.57	6	83.82	83.30	15	1,587	0.95%
2020/04/14	6	83.92	2	84.15	83.80	4	1,576	0.25%
2020/04/13	0	0.00	4	83.45	83.00	-4	1,577	-0.25%
2020/04/10	3	84.10	0	0.00	84.30	3	1,586	0.19%
2020/04/09	19	84.87	20	84.03	83.40	-1	1,614	-0.06%
2020/04/08	4	82.08	6.1	81.72	83.40	-2.1	1,618	-0.13%
2020/04/07	12	80.78	12	81.03	81.60	0	1,613	0.00%
2020/04/06	6	78.42	21	78.12	78.70	-15	1,592	-0.94%
2020/04/01	24	77.12	1	75.70	77.60	23	1,596	1.44%
2020/03/31	2	76.75	2	77.25	75.90	0	1,643	0.00%
2020/03/30	5	75.18	31	75.41	76.40	-26	1,683	-1.54%
2020/03/27	14	76.91	9	77.49	75.90	5	1,696	0.29%
2020/03/26	2	75.35	2	76.25	77.00	0	1,754	0.00%
2020/03/25	2	77.90	3	78.87	77.00	-1	1,744	-0.06%
2020/03/24	8	73.59	9	73.68	73.60	-1	1,723	-0.06%
2020/03/23	2.1	69.52	32	68.64	69.50	-29.9	1,727	-1.73%
2020/03/20	32	73.21	24	72.38	73.10	8	1,755	0.46%
2020/03/19	48	70.06	21	69.50	67.50	27	1,758	1.54%
2020/03/18	2	77.30	1	76.20	75.00	1	1,776	0.06%
2020/03/17	40	77.68	17	77.05	76.40	23	1,789	1.29%
2020/03/16	5	82.74	10	83.95	80.20	-5	1,864	-0.27%
2020/03/13	4	80.20	45	81.33	84.70	-41	1,859	-2.20%
2020/03/12	7	87.91	9	88.72	88.70	-2	1,840	-0.11%
2020/03/11	4	93.85	19	94.19	91.50	-15	1,856	-0.81%
2020/03/10	18	91.16	9	90.49	94.00	9	1,943	0.46%
2020/03/09	9	93.36	25	93.70	90.90	-16	1,946	-0.82%
2020/03/06	15	95.07	22	94.83	95.70	-7	1,950	-0.36%
2020/03/05	12	94.67	2	94.95	94.70	10	1,955	0.51%
2020/03/04	14	93.15	1	92.70	93.30	13	1,979	0.66%
2020/03/03	1	93.80	6	94.07	93.80	-5	2,025	-0.25%
2020/03/02	1	87.80	3	90.13	91.00	-2	2,105	-0.09%
2020/02/27	16	91.64	2	93.55	90.30	14	2,116	0.66%
2020/02/26	2	94.70	7	95.83	94.30	-5	2,103	-0.24%
2020/02/25	2	93.85	2	94.50	95.10	0	2,106	0.00%
2020/02/24	1.3	95.36	11	94.78	95.20	-9.8	2,117	-0.46%
2020/02/21	5	95.28	2	95.20	94.90	3	2,134	0.14%
2020/02/20	4	96.65	3.1	97.38	96.10	1	2,183	0.04%
2020/02/19	5	96.76	14	96.99	96.60	-9	2,190	-0.41%
2020/02/18	6	96.73	8.1	96.08	95.60	-2.1	2,209	-0.09%
2020/02/17	15.1	96.20	38	96.89	96.90	-23	2,204	-1.04%
2020/02/14	5	94.24	0	0.00	94.70	5	2,200	0.23%
2020/02/13	5	93.98	6	93.95	93.10	-1	2,219	-0.05%
2020/02/12	11	94.28	9	93.78	94.00	2	2,235	0.09%
2020/02/11	9	91.89	2	91.75	91.70	7	2,233	0.31%
2020/02/10	16	89.86	13	89.64	89.70	3	2,247	0.13%
2020/02/07	6	91.15	4	91.63	90.80	2	2,250	0.09%
2020/02/06	3.5	92.91	3	92.93	93.30	0.5	2,273	0.02%
2020/02/05	15	92.03	17	92.15	91.10	-2	2,285	-0.09%
2020/02/04	11	91.66	10	91.35	92.00	1	2,319	0.04%
2020/02/03	18	87.53	12	87.84	89.90	6	2,330	0.26%
2020/01/31	17	93.34	17	93.01	92.90	0	2,345	0.00%
2020/01/30	27	93.17	12	91.93	91.90	15	2,366	0.63%
2020/01/20	12	102.25	2	102.25	102.00	10	2,392	0.42%
2020/01/17	29	102.38	19	102.68	101.50	10	2,408	0.42%
2020/01/16	31	105.11	28	104.88	103.00	3	2,401	0.12%
2020/01/15	85.5	103.10	95	103.59	104.00	-9.5	2,317	-0.41%
2020/01/14	13.1	100.86	18	100.49	99.90	-4.9	2,269	-0.22%
2020/01/13	10.1	99.98	27	99.96	100.00	-17	2,251	-0.75%
2020/01/10	11	96.77	13	96.46	97.10	-2	2,230	-0.09%
2020/01/08	4	95.48	2	95.65	94.60	2	2,316	0.09%
2020/01/07	4	96.43	8	95.89	96.30	-4	2,380	-0.17%
2020/01/06	6.1	95.43	2	95.70	95.00	4.1	2,389	0.17%
2020/01/03	28	97.34	9	98.31	96.40	19	2,394	0.79%
2020/01/02	6	100.20	12	100.62	99.30	-6	2,383	-0.25%
2019/12/31	7.1	99.64	9	99.40	99.00	-1.9	2,382	-0.08%
2019/12/30	8	99.81	7	99.99	99.90	1	2,447	0.04%
2019/12/27	14	99.71	6	99.80	99.40	8	2,443	0.33%
2019/12/26	26	101.25	27	101.61	99.80	-1	2,439	-0.04%
2019/12/25	17	99.79	19	99.66	100.50	-2	2,394	-0.08%
2019/12/24	9	98.69	3	98.63	98.40	6	2,384	0.25%
2019/12/23	19	99.66	13	99.08	98.70	6	2,374	0.25%
2019/12/20	1	97.30	4	97.13	97.50	-3	2,309	-0.13%
2019/12/19	1	95.50	0	0.00	95.20	1	2,331	0.04%
2019/12/18	7	96.40	15	96.47	96.30	-8	2,391	-0.33%
2019/12/17	25	96.80	11	96.83	96.30	14	2,424	0.58%
2019/12/16	5	99.18	10	99.26	98.70	-5	2,400	-0.21%
2019/12/13	20	99.22	24	99.57	98.80	-4	2,406	-0.17%
2019/12/12	28	97.64	26	97.97	97.80	2	2,374	0.08%
2019/12/11	47	99.24	41	99.41	98.40	6	2,390	0.25%
2019/12/10	5	95.96	0	0.00	95.80	5	2,362	0.21%
2019/12/09	10	96.20	17	95.68	96.00	-7	2,504	-0.28%
2019/12/06	18	96.21	32	96.35	95.30	-14	2,564	-0.55%
2019/12/05	47	95.97	35	96.44	96.30	12	2,529	0.47%
2019/12/04	1	92.00	5	92.14	92.10	-4	2,451	-0.16%
2019/12/03	11	91.05	10	91.23	92.10	1	2,495	0.04%
2019/12/02	5	89.12	4	89.20	89.40	1	2,632	0.04%
2019/11/29	11	91.86	5	92.36	90.60	6	2,644	0.23%
2019/11/28	15	94.30	15	94.07	93.50	0	2,670	0.00%
2019/11/27	40	93.45	45	93.34	94.20	-5	2,713	-0.18%
2019/11/26	7	90.46	2	90.25	90.70	5	2,676	0.19%
2019/11/25	3	89.40	2	89.30	89.30	1	2,737	0.04%
2019/11/22	5	89.40	14	89.42	88.70	-9	2,901	-0.31%
2019/11/21	23	90.47	8	90.08	90.00	15	3,016	0.50%
2019/11/20	49	89.20	70	89.18	90.60	-21	3,110	-0.68%
2019/11/19	33	90.25	7	90.03	90.00	26	3,176	0.82%
2019/11/18	1	88.30	7	88.47	88.30	-6	3,342	-0.18%
2019/11/15	4	87.88	12	88.18	87.50	-8	3,501	-0.23%
2019/11/14	9	87.49	6	87.44	88.20	3	3,635	0.08%
2019/11/13	2	87.75	7	88.17	87.50	-5	3,734	-0.13%
2019/11/12	4	86.58	5	86.22	86.70	-1	3,798	-0.03%
2019/11/11	8	85.00	5	83.80	83.50	3	3,852	0.08%
2019/11/08	8	87.51	4	87.35	87.30	4	3,855	0.10%
2019/11/07	5	87.10	20	87.01	87.40	-15	3,857	-0.39%
2019/11/06	5	86.68	3	86.60	87.00	2	3,864	0.05%
2019/11/05	7	86.84	2.1	86.85	86.20	5	3,934	0.13%
2019/11/04	7	88.34	2	88.40	88.00	5	3,948	0.13%
2019/11/01	2	88.30	3	87.77	88.00	-1	3,938	-0.03%
2019/10/31	7	86.34	7	86.27	85.80	0	3,924	0.00%
2019/10/30	27	87.92	4	87.83	86.80	23	3,918	0.59%
2019/10/29	0	0.00	7	88.29	88.80	-7	3,905	-0.18%
2019/10/28	17.1	86.89	18	87.13	87.40	-0.9	3,925	-0.02%
2019/10/25	11	90.14	5	90.48	89.50	6	3,875	0.15%
2019/10/24	7	90.56	5	90.86	91.10	2	3,885	0.05%
2019/10/23	9	90.06	6	90.23	89.90	3	3,928	0.08%
2019/10/22	14	90.94	7	91.51	90.60	7	3,919	0.18%
2019/10/21	2	90.15	2	90.81	90.90	0	3,891	0.00%
2019/10/18	7.1	90.19	5	90.36	90.70	2.1	3,907	0.05%
2019/10/17	19	90.21	13	91.52	90.00	6	3,891	0.15%
2019/10/16	17	92.12	16	93.66	91.10	1	3,880	0.03%
2019/10/15	10	95.41	8	94.98	95.20	2	3,864	0.05%
2019/10/14	2	99.65	6	99.28	100.00	-4	3,812	-0.10%
2019/10/09	8	98.50	3	98.27	97.20	5	3,814	0.13%
2019/10/08	10	101.20	5	102.10	100.00	5	3,803	0.13%
2019/10/07	9	100.89	10	101.18	101.00	-1	3,786	-0.03%
2019/10/04	50	103.17	55	101.99	101.50	-5	3,775	-0.13%
2019/10/03	2	98.40	1	97.00	98.40	1	3,696	0.03%
2019/10/02	0	0.00	3	98.20	97.80	-3	3,691	-0.08%
2019/10/01	3	94.77	3	95.03	95.80	0	3,683	0.00%
2019/09/27	10	95.90	9.1	96.07	94.00	0.9	3,671	0.02%
2019/09/26	2	99.50	0	0.00	98.50	2	3,637	0.05%
2019/09/25	2	100.05	3	100.07	99.30	-1	3,635	-0.03%
2019/09/24	17	102.85	10	100.70	100.50	7	3,634	0.19%
2019/09/23	13	102.77	13	102.88	104.00	0	3,596	0.00%
2019/09/20	13	97.82	16.2	98.32	99.70	-3.2	3,525	-0.09%
2019/09/19	9	97.37	8	97.29	97.20	1	3,478	0.03%
2019/09/18	3	97.67	12	98.18	96.70	-9	3,466	-0.26%
2019/09/17	2	97.60	8.2	97.57	97.00	-6.2	3,434	-0.18%
2019/09/16	1	97.40	9	96.44	96.70	-8	3,406	-0.23%
2019/09/12	18	99.32	22	100.02	100.00	-4	3,365	-0.12%
2019/09/11	39.4	99.66	35	100.68	98.10	4.4	3,293	0.13%
2019/09/10	17.3	108.13	21	106.45	109.00	-3.7	3,131	-0.12%
2019/09/09	16	115.25	11	115.68	113.50	5	3,041	0.16%
2019/09/06	9.8	117.37	15	116.73	116.00	-5.2	3,023	-0.17%
2019/09/05	46	119.04	31.1	118.69	117.50	14.9	2,995	0.50%
2019/09/04	60	118.93	68.1	117.77	121.50	-8.1	2,930	-0.28%
2019/09/03	19.2	112.48	15	112.97	113.50	4.2	2,773	0.15%
2019/09/02	19	112.61	18	112.36	113.50	1	2,745	0.04%
2019/08/30	87	115.67	64	116.46	112.50	23	2,688	0.86%
2019/08/29	23	119.50	27	119.54	119.00	-4	2,592	-0.15%
2019/08/28	30	119.30	22.2	119.64	118.50	7.8	2,540	0.31%
2019/08/27	163.3	124.39	155.1	124.63	119.50	8.2	2,464	0.33%	大買/大賣/
2019/08/26	79	119.73	72.4	119.43	123.50	6.6	2,296	0.29%
2019/08/23	52	118.07	55.6	119.00	117.50	-3.6	2,165	-0.17%
2019/08/22	59	118.62	53	119.89	117.00	6	2,050	0.29%
2019/08/21	102	118.50	107.3	118.46	120.00	-5.3	1,957	-0.27%	大買/大賣/
2019/08/20	114	113.82	122	113.66	113.00	-8	1,734	-0.46%	大買/大賣/
2019/08/19	105	105.71	117	104.55	107.50	-12	1,565	-0.77%	大買/大賣/
2019/08/16	26	100.52	24	101.21	99.00	2	1,406	0.14%
2019/08/15	10	95.15	36	95.57	98.80	-26	1,298	-2.00%
2019/08/14	36	95.78	18	95.23	95.90	18	1,211	1.49%
2019/08/13	8	90.63	12	90.78	89.90	-4	1,134	-0.35%
2019/08/12	7	92.56	0	0.00	91.30	7	1,105	0.63%
2019/08/08	8	93.24	6	92.72	93.90	2	1,103	0.18%
2019/08/07	35	92.71	45	92.67	93.50	-10	1,079	-0.93%
2019/08/06	15	86.50	29	86.36	88.80	-14	999	-1.40%
2019/08/05	18	85.92	14	85.73	85.00	4	959	0.42%
2019/08/02	3	85.53	3	84.90	85.00	0	965	0.00%
2019/08/01	5	88.40	2	89.05	89.10	3	946	0.32%
2019/07/31	1	88.90	7	89.20	89.40	-6	934	-0.64%
2019/07/30	40	88.95	48	89.70	88.50	-8	901	-0.89%
2019/07/29	2	87.20	1	88.30	87.90	1	847	0.12%
2019/07/26	14	87.44	34	88.10	86.70	-20	828	-2.41%
2019/07/25	30	85.97	15	86.09	86.00	15	786	1.91%
2019/07/24	0	0.00	3	83.27	82.90	-3	727	-0.41%
2019/07/23	2.2	81.70	2	82.50	81.00	0.2	727	0.03%
2019/07/22	22	81.86	17	82.68	82.00	5	719	0.69%
2019/07/19	0	0.00	11	78.37	79.20	-11	707	-1.55%
2019/07/18	4	78.00	39	77.96	77.70	-35	703	-4.98%
2019/07/17	50.1	86.54	10	86.36	86.50	40.1	681	5.88%
2019/07/16	4	86.65	6	87.20	86.40	-2	664	-0.30%
2019/07/15	5	86.82	10	87.06	87.00	-5	680	-0.73%
2019/07/12	4	84.80	11	84.49	84.60	-7	743	-0.94%
2019/07/11	9	85.52	15	86.01	85.50	-6	820	-0.73%
2019/07/10	20	85.71	2	86.35	86.10	18	870	2.07%
2019/07/08	3	83.93	23	84.10	84.10	-20	858	-2.33%
2019/07/05	11	84.55	8	84.70	84.70	3	873	0.34%
2019/07/04	3	83.50	2	83.80	83.50	1	869	0.12%
2019/07/03	9	83.20	37	83.21	83.20	-28	872	-3.21%
2019/07/02	2	83.85	0	0.00	83.50	2	876	0.23%
2019/07/01	35	82.48	1	83.30	83.30	34	878	3.87%
2019/06/28	0	0.00	14	80.67	80.80	-14	878	-1.59%
2019/06/27	17	81.52	14	81.26	81.10	3	886	0.34%
2019/06/26	21	80.58	3	80.57	80.90	18	887	2.03%
2019/06/25	0	80.80	0	0.00	80.30	0	900	0.00%
2019/06/24	4	80.40	0	0.00	80.20	4	901	0.44%
2019/06/21	0	0.00	27	79.60	79.20	-27	904	-2.98%
2019/06/20	2	79.40	5	79.58	80.20	-3	913	-0.33%
2019/06/19	28	78.54	0	0.00	78.70	28	922	3.04%
2019/06/18	4	78.00	0	0.00	77.60	4	937	0.43%
2019/06/14	2	77.70	8	77.43	77.10	-6	1,021	-0.59%
2019/06/12	8	78.64	2	78.10	78.20	6	1,091	0.55%
2019/06/11	1	79.30	2	78.80	78.40	-1	1,099	-0.09%
2019/06/10	2	77.10	1	77.70	77.70	1	1,135	0.09%
2019/06/05	0	0.00	10	78.04	77.80	-10	1,164	-0.86%
2019/06/04	2	76.95	1	78.60	77.00	1	1,173	0.09%
2019/06/03	4	77.90	0	0.00	77.70	4	1,181	0.34%
2019/05/31	17	80.11	8	80.60	79.70	9	1,181	0.76%
2019/05/30	6	80.57	8	80.73	81.00	-2	1,234	-0.16%
2019/05/28	0	0.00	1	80.40	80.50	-1	1,263	-0.08%
2019/05/27	4	80.20	0	0.00	80.00	4	1,284	0.31%
2019/05/24	3	82.00	1	82.00	82.00	2	1,306	0.15%
2019/05/23	0	0.00	6	82.30	82.80	-6	1,314	-0.46%
2019/05/21	2	81.10	2	80.80	80.80	0	1,315	0.00%
2019/05/20	1	79.00	1	80.20	79.90	0	1,319	0.00%
2019/05/17	1	81.50	1	81.30	80.80	0	1,362	0.00%
2019/05/16	20	82.67	14	82.26	81.60	6	1,372	0.44%
2019/05/15	5	81.26	3	81.57	81.70	2	1,371	0.15%
2019/05/14	1	79.70	8	78.01	80.10	-7	1,406	-0.50%
2019/05/13	3	79.47	1	79.60	79.50	2	1,423	0.14%
2019/05/10	3	78.63	1	79.40	78.00	2	1,421	0.14%
2019/05/09	1	80.00	3	80.20	80.00	-2	1,405	-0.14%
2019/05/08	0	0.00	13	80.80	81.90	-13	1,400	-0.93%
2019/05/06	0	0.00	2	82.00	82.00	-2	1,439	-0.14%
2019/05/03	3	83.70	3	82.87	83.80	0	1,439	0.00%
2019/05/02	0	0.00	2	82.10	82.20	-2	1,441	-0.14%
2019/04/30	1	81.20	0	0.00	81.30	1	1,449	0.07%
2019/04/29	9	81.94	3	81.70	81.10	6	1,459	0.41%
2019/04/26	0	0.00	1	83.30	83.30	-1	1,468	-0.07%
2019/04/25	1	86.00	3	85.83	85.00	-2	1,468	-0.14%
2019/04/24	3	83.77	0	0.00	83.30	3	1,466	0.20%
2019/04/23	3	83.43	3	82.77	83.00	0	1,490	0.00%
2019/04/22	5	85.30	27	85.50	84.30	-22	1,483	-1.48%
2019/04/19	6	87.30	1	88.80	85.80	5	1,482	0.34%
2019/04/18	20	87.80	36	87.78	86.80	-16	1,452	-1.10%
2019/04/17	36	84.62	24	84.53	84.10	12	1,371	0.87%
2019/04/16	5	82.56	16	80.70	83.10	-11	1,285	-0.86%
2019/04/15	0	0.00	3	77.50	77.70	-3	1,231	-0.24%
2019/04/12	7	77.77	6	77.85	77.50	1	1,241	0.08%
2019/04/11	15	79.38	12	79.09	78.40	3	1,248	0.24%
2019/04/10	2	77.60	1	78.70	78.20	1	1,267	0.08%
2019/04/09	6	77.98	2	78.10	78.00	4	1,269	0.32%
2019/04/08	5	79.24	16	78.92	78.30	-11	1,274	-0.86%
2019/04/03	2	79.30	0	0.00	79.10	2	1,281	0.16%
2019/04/02	3	79.10	2	79.15	79.20	1	1,298	0.08%
2019/04/01	2	77.80	5	78.32	77.90	-3	1,294	-0.23%
2019/03/29	7	77.46	1.1	77.89	77.90	5.9	1,290	0.46%
2019/03/28	8	77.89	4	77.80	77.30	4	1,304	0.31%
2019/03/27	3	76.90	4	77.00	77.20	-1	1,305	-0.08%
2019/03/26	1	76.40	0	0.00	76.50	1	1,321	0.08%
2019/03/25	12	75.73	20	76.02	75.50	-8	1,346	-0.59%
2019/03/22	6	77.23	4	77.45	77.40	2	1,423	0.14%
2019/03/21	5	78.76	1	78.30	78.50	4	1,447	0.28%
2019/03/20	4	77.90	3	78.03	78.80	1	1,476	0.07%
2019/03/19	18	78.78	22	78.96	78.20	-4	1,503	-0.27%
2019/03/18	5	76.28	5	76.42	76.50	0	1,457	0.00%
2019/03/15	9	78.42	10	77.85	77.00	-1	1,447	-0.07%
2019/03/14	0	75.30	1	74.80	75.80	-1	1,397	-0.07%
2019/03/13	12	76.45	13	75.96	75.00	-1	1,403	-0.07%
2019/03/12	0	0.00	1	74.30	74.20	-1	1,376	-0.07%
2019/03/11	6	75.67	6	75.48	75.00	0	1,374	0.00%
2019/03/08	5	74.26	7	74.10	74.50	-2	1,392	-0.14%
2019/03/07	0	0.00	7	74.26	73.20	-7	1,450	-0.48%
2019/03/06	11	74.09	27	74.07	73.90	-16	1,457	-1.10%
2019/03/05	25	76.06	16	75.41	74.30	9	1,475	0.61%
2019/03/04	2	74.25	1	74.80	74.90	1	1,423	0.07%
2019/02/27	1	73.40	3	72.57	73.50	-2	1,404	-0.14%
2019/02/26	7	73.36	0	0.00	72.30	7	1,401	0.50%
2019/02/25	5	73.46	3	73.07	73.70	2	1,396	0.14%
2019/02/22	2	71.00	15	70.91	72.90	-13	1,372	-0.95%
2019/02/20	5	70.94	6	70.70	70.70	-1	1,361	-0.07%
2019/02/19	2	70.50	1	70.60	70.60	1	1,379	0.07%
2019/02/18	1	70.20	9	70.29	70.00	-8	1,441	-0.55%
2019/02/15	2	72.90	6	72.83	72.90	-4	1,412	-0.28%
2019/02/14	7	74.20	3	74.00	74.20	4	1,445	0.28%
2019/02/13	24	75.20	21	75.09	74.80	3	1,444	0.21%
2019/02/12	3	73.10	7	72.89	73.80	-4	1,415	-0.28%
2019/02/11	0	0.00	8	71.70	72.00	-8	1,424	-0.56%
2019/01/30	2	70.90	11	70.87	70.70	-9	1,464	-0.61%
2019/01/29	7	70.96	11	70.61	70.50	-4	1,468	-0.27%
2019/01/28	2	71.70	16	72.09	71.40	-14	1,477	-0.95%
2019/01/25	29	72.83	6	72.95	71.50	23	1,513	1.52%
2019/01/24	1	72.10	2	71.60	72.00	-1	1,496	-0.07%
2019/01/23	3	70.90	0	0.00	70.50	3	1,500	0.20%
2019/01/22	8	71.28	9	71.43	70.70	-1	1,492	-0.07%
2019/01/21	13	72.84	2	72.50	72.30	11	1,484	0.74%
2019/01/18	5	72.06	4	72.13	72.50	1	1,474	0.07%
2019/01/17	14	71.50	15	71.04	70.60	-1	1,459	-0.07%
2019/01/16	31	72.47	1	71.60	71.90	30	1,449	2.07%
2019/01/15	1	72.00	7	71.27	72.00	-6	1,431	-0.42%
2019/01/14	3	70.30	0	0.00	69.70	3	1,400	0.21%
2019/01/10	1	68.60	1	68.40	69.50	0	1,386	0.00%
2019/01/09	3	68.17	2	68.00	68.50	1	1,384	0.07%
2019/01/04	0	0.00	33	66.50	67.10	-33	1,391	-2.37%
2019/01/03	0	0.00	10	67.00	66.90	-10	1,420	-0.70%
2019/01/02	3	69.07	1	68.60	66.50	2	1,413	0.14%
2018/12/28	4	70.45	6	70.33	70.00	-2	1,378	-0.15%
2018/12/27	0	0.00	1	70.50	69.80	-1	1,412	-0.07%
2018/12/26	2	69.00	4	70.10	68.40	-2	1,411	-0.14%
2018/12/25	11	70.85	15	70.49	70.20	-4	1,400	-0.29%
2018/12/24	3	72.30	1	72.90	73.40	2	1,372	0.15%
2018/12/22	4	72.75	0	0.00	72.50	4	1,361	0.29%
2018/12/21	2	71.65	3	71.87	73.70	-1	1,355	-0.07%
2018/12/20	0	0.00	2	71.65	71.20	-2	1,338	-0.15%
2018/12/19	3	73.20	3	73.37	71.60	0	1,326	0.00%
2018/12/18	4	73.38	3	72.90	72.70	1	1,307	0.08%
2018/12/17	16	75.84	21	75.78	74.60	-5	1,280	-0.39%
2018/12/14	2	73.00	2	72.90	71.90	0	1,200	0.00%
2018/12/13	10	72.58	6	72.57	70.70	4	1,160	0.34%
2018/12/12	8	72.60	0	0.00	71.80	8	1,118	0.72%
2018/12/11	2	67.85	4	67.15	68.50	-2	1,075	-0.19%
2018/12/10	2	65.20	0	0.00	65.50	2	1,065	0.19%
2018/12/07	1	67.50	1	66.80	67.60	0	1,061	0.00%
2018/12/06	5	66.26	5	67.86	66.10	0	1,061	0.00%
2018/12/05	3	69.73	5	69.82	69.50	-2	1,051	-0.19%
2018/12/04	1	71.60	3.2	72.39	71.40	-2.2	1,051	-0.20%
2018/12/03	2	72.20	4	72.48	72.50	-2	1,052	-0.19%
2018/11/30	20	70.98	7	70.26	70.10	13	1,017	1.28%
2018/11/29	1	67.60	0	0.00	67.00	1	953	0.10%
2018/11/28	2	66.60	4	67.55	68.00	-2	937	-0.21%
2018/11/27	2	65.40	8	65.55	65.90	-6	913	-0.66%
2018/11/26	1	63.60	6	63.50	64.00	-5	907	-0.55%
2018/11/23	3	63.60	2	65.00	63.40	1	905	0.11%
2018/11/22	7	65.47	34	65.24	64.70	-27	898	-3.00%
2018/11/21	1	64.50	0	0.00	64.70	1	885	0.11%
2018/11/20	4	64.88	0	0.00	64.70	4	884	0.45%
2018/11/19	9	64.51	9	64.48	65.60	0	886	0.00%
2018/11/16	37	65.07	37	64.97	64.30	0	879	0.00%
2018/11/15	38	63.55	13	63.05	64.10	25	858	2.91%
2018/11/14	9	67.43	4	68.03	67.30	5	788	0.63%
2018/11/13	5	66.24	39	66.26	66.80	-34	778	-4.37%
2018/11/12	14	73.66	3	73.83	73.00	11	742	1.48%
2018/11/09	2	74.80	3	75.77	74.90	-1	742	-0.13%
2018/11/08	9	78.10	11	77.79	76.10	-2	782	-0.26%
2018/11/07	6	77.13	11	76.95	77.50	-5	756	-0.66%
2018/11/06	1	73.80	7	74.86	73.70	-6	734	-0.82%
2018/11/05	12	75.39	1	75.00	75.00	11	741	1.48%
2018/11/02	14	77.24	8	77.03	77.00	6	743	0.81%
2018/11/01	3	73.57	8	74.39	73.70	-5	709	-0.70%
2018/10/31	1	70.50	12	71.71	73.00	-11	695	-1.58%
2018/10/29	1	68.50	1	67.60	68.40	0	689	0.00%
2018/10/26	0	0.00	1	67.00	67.30	-1	699	-0.14%
2018/10/25	34	67.37	26	67.33	67.10	8	707	1.13%
2018/10/24	2.2	70.64	0	0.00	71.70	2.2	700	0.31%
2018/10/23	3	71.73	1.1	71.81	71.70	1.9	714	0.27%
2018/10/19	12	69.23	8	70.23	71.20	4	726	0.55%
2018/10/18	12	73.10	6	73.72	72.20	6	728	0.82%
2018/10/17	3	74.67	1	74.10	73.80	2	742	0.27%
2018/10/16	0	0.00	2	74.15	74.40	-2	741	-0.27%
2018/10/15	1	74.40	1	74.40	74.40	0	752	0.00%
2018/10/12	2	73.30	5	74.22	74.30	-3	781	-0.38%
2018/10/11	26	71.92	24	71.87	72.50	2	822	0.24%
2018/10/09	2	79.75	3	80.33	79.40	-1	815	-0.12%
2018/10/08	4	79.53	0	0.00	80.00	4	833	0.48%
2018/10/05	49.3	78.62	25	78.40	80.50	24.3	906	2.68%
2018/10/04	16	84.51	0	0.00	83.80	16	879	1.82%
2018/10/03	6	87.97	3	87.97	87.00	3	909	0.33%
2018/10/02	10	89.96	1	90.00	90.10	9	956	0.94%
2018/10/01	0	0.00	2	89.00	89.00	-2	1,004	-0.20%
2018/09/28	4	89.00	0	0.00	88.50	4	1,045	0.38%
2018/09/27	5	89.40	1	89.40	89.00	4	1,100	0.36%
2018/09/26	2	90.30	0	0.00	90.30	2	1,151	0.17%
2018/09/25	2	90.00	0	0.00	89.90	2	1,171	0.17%
2018/09/21	3	90.83	0	0.00	91.00	3	1,200	0.25%
2018/09/20	5.2	89.99	1	89.90	89.80	4.2	1,223	0.34%
2018/09/19	2	91.75	1	91.70	91.40	1	1,231	0.08%
2018/09/18	8	91.29	3	91.23	91.20	5	1,249	0.40%
2018/09/17	7	94.54	2	94.80	94.00	5	1,263	0.40%
2018/09/14	1	94.00	3	93.70	94.00	-2	1,259	-0.16%
2018/09/13	5.3	92.20	0	92.20	92.10	5.3	1,261	0.42%
2018/09/12	3	93.87	1	96.00	93.00	2	1,265	0.16%
2018/09/11	1	92.50	2.1	94.50	94.40	-1.1	1,284	-0.08%
2018/09/10	20	93.19	5	93.30	93.00	15	1,293	1.16%
2018/09/07	12	97.68	3	96.37	96.30	9	1,287	0.70%
2018/09/06	1	100.00	0	0.00	100.00	1	1,291	0.08%
2018/09/05	2	100.75	1	100.50	100.50	1	1,377	0.07%
2018/09/04	4	100.00	0	0.00	101.00	4	1,448	0.28%
2018/09/03	13.2	101.29	1.1	100.00	100.00	12.1	1,463	0.83%
2018/08/31	2.5	102.00	0	0.00	102.50	2.5	1,478	0.17%
2018/08/30	1	102.50	0	0.00	103.00	1	1,535	0.07%
2018/08/29	1	103.00	1	103.00	103.00	0	1,554	0.00%
2018/08/28	5	102.50	5	102.80	102.50	0	1,568	0.00%
2018/08/27	3	100.83	2	101.75	102.50	1	1,589	0.06%
2018/08/24	1	100.50	2	100.50	100.50	-1	1,615	-0.06%
2018/08/23	3	102.00	0	0.00	102.50	3	1,670	0.18%
2018/08/22	3.1	103.02	1	103.00	103.00	2.1	1,693	0.12%
2018/08/20	4	103.75	3	103.50	102.50	1	1,794	0.06%
2018/08/17	4	106.38	1	105.50	105.50	3	1,788	0.17%
2018/08/16	6	106.42	4	105.63	106.50	2	1,789	0.11%
2018/08/15	21	108.19	47	108.66	106.50	-26	1,794	-1.45%
2018/08/14	0	0.00	1	102.00	102.00	-1	1,749	-0.06%
2018/08/13	14	100.70	0	0.00	99.60	14	1,747	0.80%
2018/08/10	5.1	104.81	1	105.50	105.00	4.1	1,725	0.24%
2018/08/09	4	106.00	2	106.00	106.50	2	1,724	0.12%
2018/08/07	1	105.50	5	106.70	107.50	-4	1,708	-0.23%
2018/08/06	1	106.00	1	106.00	106.00	0	1,711	0.00%
2018/08/03	0	0.00	2	106.50	106.50	-2	1,717	-0.12%
2018/08/02	0	0.00	6	105.75	105.50	-6	1,728	-0.35%
2018/08/01	1	107.00	4	107.63	108.00	-3	1,723	-0.17%
2018/07/31	0	0.00	4	105.50	105.50	-4	1,729	-0.23%
2018/07/30	4	104.88	2	104.25	105.00	2	1,733	0.12%
2018/07/26	1	106.00	1	106.50	106.50	0	1,728	0.00%
2018/07/25	4	106.50	2	105.00	105.50	2	1,733	0.12%
2018/07/24	1	105.50	5	105.60	106.00	-4	1,737	-0.23%
2018/07/23	4	101.50	2	102.00	102.00	2	1,724	0.12%
2018/07/20	2.2	103.19	0	0.00	101.50	2.2	1,735	0.13%
2018/07/19	4	103.50	19	103.68	102.50	-15	1,729	-0.87%
2018/07/18	19	112.60	2	112.50	112.00	17	1,714	0.99%
2018/07/17	2	114.75	1	115.00	113.50	1	1,677	0.06%
2018/07/16	0.5	113.00	0	0.00	113.00	0.5	1,651	0.03%
2018/07/13	8	115.00	18	114.92	114.00	-10	1,638	-0.61%
2018/07/12	1	108.50	1	110.00	111.00	0	1,568	0.00%
2018/07/11	8	110.38	4	111.63	109.00	4	1,586	0.25%
2018/07/10	3	112.33	21	112.14	115.00	-18	1,556	-1.16%
2018/07/09	37	111.00	26	111.71	111.00	11	1,522	0.72%
2018/07/06	39	105.03	49	104.65	110.00	-10	1,499	-0.67%
2018/07/05	14	105.43	10	108.25	103.50	4	1,541	0.26%
2018/07/04	9	108.33	16	109.44	107.50	-7	1,533	-0.46%
2018/07/03	10	106.50	10	108.00	106.50	0	1,552	0.00%
2018/07/02	22	106.32	21	106.98	105.50	1	1,567	0.06%
2018/06/29	2	106.25	16	104.19	104.00	-14	1,657	-0.84%
2018/06/28	3	100.17	2	102.25	100.50	1	1,794	0.06%
2018/06/27	3	103.50	4	105.50	102.50	-1	1,849	-0.05%
2018/06/26	2	99.75	3	101.37	104.00	-1	1,925	-0.05%
2018/06/25	3	100.50	2	101.00	102.00	1	1,980	0.05%
2018/06/22	13	100.04	1	100.00	100.50	12	2,152	0.56%
2018/06/21	0	0.00	17	102.53	102.00	-17	2,160	-0.79%
2018/06/20	20	101.19	11	103.60	100.50	9	2,192	0.41%
2018/06/19	4	102.38	5	102.90	102.50	-1	2,214	-0.05%
2018/06/15	3	104.33	0	0.00	105.50	3	2,242	0.13%
2018/06/14	5	105.60	1	107.00	104.50	4	2,236	0.18%
2018/06/13	42	111.93	36	110.82	105.50	6	2,223	0.27%
2018/06/12	5	106.60	20.1	108.61	111.00	-15.1	2,141	-0.70%
2018/06/11	2	101.75	2	101.50	101.00	0	2,078	0.00%
2018/06/08	6	102.75	1	102.50	102.50	5	2,065	0.24%
2018/06/07	17	105.00	24	105.60	104.00	-7	2,067	-0.34%
2018/06/06	1	100.50	1	102.50	102.50	0	2,017	0.00%
2018/06/05	12	100.92	0	0.00	100.50	12	2,001	0.60%
2018/06/04	8	102.44	3	104.17	102.00	5	1,995	0.25%
2018/06/01	7	101.93	4	103.50	102.50	3	1,989	0.15%
2018/05/31	13	102.19	17	102.91	103.00	-4	2,017	-0.20%
2018/05/30	5	98.10	2	97.95	98.20	3	1,975	0.15%
2018/05/29	5	100.20	10	101.60	99.80	-5	1,969	-0.25%
2018/05/28	1	94.70	18	97.73	99.50	-17	1,923	-0.88%
2018/05/25	11	94.75	1	95.00	94.30	10	1,888	0.53%
2018/05/24	10	94.73	2	96.85	94.30	8	1,930	0.41%
2018/05/23	4	95.78	9	95.40	95.60	-5	1,944	-0.26%
2018/05/22	0	0.00	26	94.29	94.60	-26	1,953	-1.33%
2018/05/21	1	92.70	9	93.67	93.60	-8	1,969	-0.41%
2018/05/18	17	92.59	0	0.00	92.30	17	1,969	0.86%
2018/05/17	5	94.76	5	94.92	93.50	0	1,972	0.00%
2018/05/16	6	92.33	8	93.33	93.30	-2	1,962	-0.10%
2018/05/15	5	91.80	0	0.00	92.00	5	1,963	0.25%
2018/05/14	11	92.81	1	94.10	92.70	10	1,987	0.50%
2018/05/11	9	93.48	2	94.55	93.00	7	1,991	0.35%
2018/05/10	5	95.28	5	95.28	94.20	0	1,984	0.00%
2018/05/09	0	0.00	1	94.00	93.60	-1	1,975	-0.05%
2018/05/08	4	93.95	10	94.95	93.50	-6	1,981	-0.30%
2018/05/07	3	91.17	2	92.00	92.60	1	1,972	0.05%
2018/05/04	1	91.40	1	91.20	90.70	0	1,973	0.00%
2018/05/03	2	91.70	0	0.00	90.80	2	1,982	0.10%
2018/05/02	1	92.60	18	92.62	93.00	-17	1,996	-0.85%
2018/04/30	8	90.38	21	90.85	90.30	-13	2,007	-0.65%
2018/04/27	3	87.83	3	87.60	87.60	0	2,031	0.00%
2018/04/26	17	87.94	1	91.00	86.60	16	2,105	0.76%
2018/04/25	9	88.21	32	87.80	91.20	-23	2,226	-1.03%
2018/04/24	14	88.92	4	88.43	87.80	10	2,223	0.45%
2018/04/23	6	90.98	5	90.76	90.60	1	2,207	0.05%
2018/04/20	10	93.14	1	94.40	92.70	9	2,200	0.41%
2018/04/19	11	94.22	8	94.15	94.30	3	2,197	0.14%
2018/04/18	6	92.55	3	92.20	92.60	3	2,195	0.14%
2018/04/17	15	92.64	1	92.20	92.00	14	2,199	0.64%
2018/04/16	3	96.47	0	0.00	96.30	3	2,184	0.14%
2018/04/13	8	96.26	3	95.77	95.70	5	2,186	0.23%
2018/04/12	8	95.66	4	97.28	95.20	4	2,202	0.18%
2018/04/11	25	97.98	14	98.16	96.10	11	2,193	0.50%
2018/04/10	16	106.19	8	107.31	105.50	8	2,129	0.38%
2018/04/09	13	107.19	13	106.92	109.50	0	2,097	0.00%
2018/04/03	2	102.75	3	103.67	103.50	-1	2,043	-0.05%
2018/04/02	41	106.85	37	106.59	103.50	4	2,010	0.20%
2018/03/31	51	105.87	47	105.51	105.00	4	1,899	0.21%
2018/03/30	49	100.88	21	100.04	100.00	28	1,741	1.61%
2018/03/29	16	99.81	18	98.92	100.00	-2	1,675	-0.12%
2018/03/28	23	97.12	19	96.96	96.80	4	1,586	0.25%
2018/03/27	33	98.47	15	99.07	100.00	18	1,511	1.19%
2018/03/26	1	90.50	15	91.34	92.30	-14	1,336	-1.05%
2018/03/23	5	90.58	8	91.58	90.50	-3	1,324	-0.23%
2018/03/22	18	94.62	7	95.00	94.40	11	1,302	0.84%
2018/03/21	15	93.99	5	93.94	94.00	10	1,259	0.79%
2018/03/20	1	92.60	1	91.60	91.60	0	1,235	0.00%
2018/03/19	0	0.00	1	92.60	92.50	-1	1,281	-0.08%
2018/03/16	2	91.50	2	91.65	91.70	0	1,281	0.00%
2018/03/15	0	0.00	2	92.20	92.30	-2	1,295	-0.15%
2018/03/13	11	88.60	0	0.00	89.20	11	1,286	0.86%
2018/03/12	5	90.72	0	0.00	90.60	5	1,296	0.39%
2018/03/08	3	90.80	0	0.00	90.50	3	1,301	0.23%
2018/03/07	2	91.15	1	91.90	90.50	1	1,306	0.08%
2018/03/06	17	93.81	1	95.00	91.90	16	1,313	1.22%
2018/03/05	1	92.90	1	92.40	92.90	0	1,266	0.00%
2018/03/02	5	91.60	0	0.00	91.10	5	1,252	0.40%
2018/02/27	1	90.30	0	0.00	90.40	1	1,244	0.08%
2018/02/26	22	91.41	1	92.20	91.30	21	1,240	1.69%
2018/02/23	1	88.70	14	90.02	90.30	-13	1,215	-1.07%
2018/02/22	2	87.95	12	89.38	88.20	-10	1,200	-0.83%
2018/02/21	6	87.40	12	86.80	88.20	-6	1,178	-0.51%
2018/02/12	8	82.21	2	82.20	82.60	6	1,173	0.51%
2018/02/09	4	80.58	0	0.00	81.80	4	1,190	0.34%
2018/02/08	3	82.97	0	0.00	83.00	3	1,214	0.25%
2018/02/07	5	82.98	0	0.00	82.70	5	1,232	0.41%
2018/02/06	15	80.19	2	78.50	81.00	13	1,233	1.05%
2018/02/05	3	82.63	2	85.80	86.20	1	1,234	0.08%
2018/02/02	2	85.05	2	85.30	85.20	0	1,227	0.00%
2018/02/01	11	86.06	0	0.00	85.60	11	1,256	0.88%
2018/01/31	8	85.28	0	0.00	85.40	8	1,258	0.64%
2018/01/30	6	86.75	1	86.60	86.50	5	1,271	0.39%
2018/01/29	3	87.20	5	87.60	87.00	-2	1,343	-0.15%
2018/01/26	11	87.02	0	0.00	86.70	11	1,353	0.81%
2018/01/25	7	89.16	6	89.17	87.90	1	1,347	0.07%
2018/01/24	1	90.20	11	90.55	90.30	-10	1,333	-0.75%
2018/01/23	11	91.96	2	91.60	90.50	9	1,319	0.68%
2018/01/22	18	95.32	16	94.58	93.80	2	1,288	0.16%
2018/01/19	21	93.32	28	92.74	93.90	-7	1,215	-0.58%
2018/01/18	13	88.30	6	88.00	88.80	7	1,082	0.65%
2018/01/17	3	87.47	15	87.37	87.30	-12	1,092	-1.10%
2018/01/16	9	88.29	4	87.80	87.80	5	1,105	0.45%
2018/01/15	9	88.46	0	0.00	88.10	9	1,117	0.81%
2018/01/12	14	88.47	10	88.18	88.00	4	1,118	0.36%
2018/01/11	9	88.32	9	88.14	87.00	0	1,118	0.00%
2018/01/10	3	88.90	33	89.85	89.00	-30	1,117	-2.69%
2018/01/09	12	88.80	35	89.60	88.80	-23	1,117	-2.06%
2018/01/08	0	0.00	10	90.34	88.20	-10	1,124	-0.89%
2018/01/05	20	87.47	5	87.64	88.90	15	1,134	1.32%
2018/01/04	6	87.27	3	89.50	86.90	3	1,131	0.27%
2018/01/03	0	0.00	8	87.85	86.90	-8	1,127	-0.71%
2018/01/02	10	86.54	19	86.44	86.00	-9	1,147	-0.78%