晶焱 (6411)-新光-新竹券商分點個股進出

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
100.5
漲跌
▲0.5
漲幅
+0.50%
成交量
135張
產業
上櫃半導體類股
577人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.3	99.50	0	0.00	99.00	0.3	424	0.07%
2024/04/23	0	0.00	1	94.20	95.80	-1	444	-0.23%
2024/04/22	0	0.00	0	94.30	94.00	0	444	0.00%
2024/04/19	0	94.81	0	0.00	95.20	0	443	0.01%
2024/04/17	0	0.00	1	97.30	97.60	-1	439	-0.23%
2024/04/16	2.2	95.11	1	95.10	95.10	1.2	436	0.28%
2024/04/15	0.2	99.85	0	0.00	99.60	0.2	425	0.04%
2024/04/12	1	103.49	0	0.00	102.50	1	415	0.24%
2024/04/11	0	103.50	0	104.50	103.50	0	412	0.00%
2024/04/10	1	106.50	0	0.00	105.50	1	418	0.24%
2024/04/09	0	104.50	3	104.00	104.00	-3	423	-0.70%
2024/04/08	0	105.00	0	0.00	104.00	0	426	0.01%
2024/04/03	0	106.00	0	0.00	105.00	0	427	0.01%
2024/04/02	0	105.50	0	0.00	106.00	0	429	0.00%
2024/04/01	0	105.50	1	105.50	105.00	-1	431	-0.23%
2024/03/29	0	104.52	0	0.00	104.00	0	433	0.01%
2024/03/28	1	105.50	0	0.00	103.50	1	435	0.23%
2024/03/27	0	105.00	0	0.00	104.50	0	439	0.01%
2024/03/26	0.1	104.93	0	0.00	104.00	0.1	444	0.03%
2024/03/25	0	0.00	1	108.00	107.50	-1	441	-0.23%
2024/03/21	0	0.00	0.3	104.00	104.00	-0.3	457	-0.06%
2024/03/20	1	104.50	0	0.00	103.50	1	466	0.21%
2024/03/19	0.2	105.00	0	0.00	104.00	0.2	478	0.04%
2024/03/18	0	0.00	1	103.00	105.00	-1	486	-0.21%
2024/03/15	0.1	103.50	0	0.00	104.00	0.1	506	0.02%
2024/03/14	0	104.33	0.1	102.50	103.00	-0.1	507	-0.01%
2024/03/13	0.3	107.00	3	107.67	104.50	-2.7	509	-0.53%
2024/03/12	4	110.50	0	0.00	110.00	4	495	0.81%
2024/03/08	1	111.50	8	110.94	110.00	-7	514	-1.37%
2024/03/07	0	0.00	1	111.50	111.50	-1	521	-0.19%
2024/03/06	1	114.00	0	0.00	114.00	1	529	0.19%
2024/03/05	0	0.00	1	115.50	114.50	-1	548	-0.18%
2024/03/01	0	0.00	1	115.00	115.00	-1	582	-0.17%
2024/02/27	4	115.50	7	117.00	115.50	-3	643	-0.47%
2024/02/26	7	118.64	3	118.17	117.50	4	795	0.50%
2024/02/23	13	115.65	1	115.00	115.00	12	905	1.33%
2024/02/19	0	115.50	0	0.00	116.00	0	937	0.00%
2024/02/16	1.3	113.60	0	0.00	115.00	1.3	941	0.13%
2024/02/15	1	110.00	0	109.00	110.50	1	934	0.11%
2024/02/05	0	0.00	0	108.50	109.00	0	933	0.00%
2024/02/02	0.1	110.50	0.1	110.50	111.00	0	933	0.00%
2024/01/31	0	111.00	2	111.00	111.00	-2	957	-0.21%
2024/01/30	0	112.00	0	0.00	110.50	0	969	0.00%
2024/01/26	1	112.50	0	0.00	111.00	1	1,009	0.10%
2024/01/23	0.2	113.50	0	0.00	113.00	0.2	1,042	0.01%
2024/01/18	1.1	109.02	0	0.00	110.50	1.1	1,054	0.10%
2024/01/17	0	0.00	2	113.50	111.50	-2	1,056	-0.19%
2024/01/16	0	115.50	0	115.00	116.00	0	1,049	0.00%
2024/01/15	0	0.00	0.2	117.00	117.00	-0.2	1,051	-0.02%
2024/01/11	0.2	116.02	1	115.50	115.50	-0.8	1,059	-0.07%
2024/01/08	0.1	117.00	0	0.00	116.00	0.1	1,080	0.01%
2024/01/05	0	116.50	0	0.00	116.00	0	1,087	0.00%
2024/01/02	0.1	119.50	0	0.00	119.00	0.1	1,085	0.00%
2023/12/29	1	120.02	4	121.00	121.00	-3	1,087	-0.27%
2023/12/28	0	0.00	3	121.50	121.50	-3	1,090	-0.28%
2023/12/27	3	121.67	0	0.00	122.00	3	1,091	0.27%
2023/12/25	0	0.00	1	119.50	119.00	-1	1,089	-0.09%
2023/12/22	0	0.00	3	120.00	120.00	-3	1,092	-0.27%
2023/12/21	3.1	120.14	0	0.00	119.50	3.1	1,104	0.28%
2023/12/19	0	121.00	0	0.00	120.50	0	1,104	0.00%
2023/12/18	1	122.50	0.2	122.50	122.50	0.8	1,098	0.07%
2023/12/15	0.3	127.39	0	0.00	125.50	0.3	1,087	0.02%
2023/12/14	0	126.00	0	0.00	126.00	0	1,088	0.00%
2023/12/13	0	126.50	0	0.00	126.00	0	1,081	0.00%
2023/12/12	0	0.00	1	127.50	125.00	-1	1,076	-0.09%
2023/12/11	1	125.50	2	124.25	124.00	-1	1,066	-0.09%
2023/12/08	2	124.75	3	125.17	125.00	-1	1,079	-0.09%
2023/12/06	0	124.50	0	0.00	124.50	0	1,117	0.00%
2023/12/05	2	125.50	1.5	123.83	124.00	0.5	1,127	0.04%
2023/12/04	2	127.75	5	129.20	127.00	-3	1,119	-0.27%
2023/12/01	2	129.00	2.1	128.00	127.50	-0.1	1,126	0.00%
2023/11/30	2	126.50	3	128.00	128.00	-1	1,134	-0.09%
2023/11/29	5	127.30	3	127.50	128.50	2	1,125	0.18%
2023/11/28	0	0.00	1	125.50	126.00	-1	1,117	-0.09%
2023/11/27	1	122.00	6	123.83	122.50	-5	1,113	-0.45%
2023/11/24	2.5	127.29	2	126.50	127.50	0.5	1,090	0.05%
2023/11/23	45	129.74	31	128.32	126.50	14	1,060	1.32%
2023/11/22	6	128.50	14.4	129.18	130.00	-8.4	897	-0.93%
2023/11/21	0.1	119.00	0	0.00	118.50	0.1	769	0.01%
2023/11/20	3	120.00	0	0.00	120.00	3	764	0.39%
2023/11/17	1	116.50	0	0.00	117.50	1	749	0.13%
2023/11/16	1	116.00	2	115.26	114.50	-1	742	-0.14%
2023/11/10	0	116.00	0	0.00	115.00	0	779	0.00%
2023/11/09	3	116.33	1	116.50	116.50	2	782	0.26%
2023/11/08	0	0.00	5	120.00	119.00	-5	789	-0.63%
2023/11/07	3.2	120.66	0	0.00	121.50	3.2	782	0.41%
2023/11/06	2	121.75	1	122.48	121.50	1	787	0.12%
2023/11/03	4	117.00	4	117.50	116.50	0	766	0.00%
2023/11/02	6	119.00	2.2	117.50	117.00	3.8	778	0.49%
2023/11/01	0	0.00	1	116.00	115.00	-1	775	-0.13%
2023/10/31	0	0.00	1	113.00	112.50	-1	767	-0.13%
2023/10/30	1	116.00	1	115.50	115.00	0	782	0.00%
2023/10/27	0.1	115.00	0	0.00	114.00	0.1	792	0.01%
2023/10/26	0	0.00	1	115.50	114.00	-1	833	-0.12%
2023/10/25	1	116.00	0	0.00	116.00	1	851	0.12%
2023/10/23	2	112.25	1	113.50	112.50	1	898	0.11%
2023/10/19	0	112.50	0	0.00	112.50	0	926	0.00%
2023/10/18	0	0.00	1	115.50	114.00	-1	946	-0.11%
2023/10/16	0	0.00	2	112.00	112.50	-2	965	-0.21%
2023/10/13	3	111.17	0.3	110.50	112.50	2.8	980	0.28%
2023/10/11	2	106.75	0	0.00	106.00	2	983	0.20%
2023/10/05	1	109.50	0	0.00	109.50	1	1,006	0.10%
2023/10/04	0	108.00	0	0.00	108.00	0	1,018	0.00%
2023/10/03	0	0.00	1	109.00	109.00	-1	1,035	-0.10%
2023/09/28	0	0.00	2	107.00	107.50	-2	1,041	-0.19%
2023/09/27	0.1	107.00	0	0.00	106.50	0.1	1,052	0.00%
2023/09/26	1	107.00	0	0.00	107.00	1	1,053	0.09%
2023/09/25	0	113.00	0	0.00	113.00	0	1,040	0.00%
2023/09/21	1	113.00	0	0.00	112.50	1	1,039	0.10%
2023/09/19	0	116.50	1	114.50	115.00	-1	1,046	-0.10%
2023/09/15	5	117.50	5	118.00	117.50	0	1,044	0.00%
2023/09/14	2	117.25	3.5	118.07	118.50	-1.5	1,044	-0.14%
2023/09/13	0	0.00	1	116.50	116.50	-1	1,039	-0.10%
2023/09/12	6.1	111.91	20	112.23	113.00	-14	1,039	-1.34%
2023/09/11	0	0.00	6	119.58	119.50	-6	1,016	-0.59%
2023/09/08	0.3	118.41	1	118.50	119.50	-0.7	1,018	-0.07%
2023/09/07	2	117.50	2	118.00	118.00	0	1,046	0.00%
2023/09/06	3	117.50	5	117.60	117.50	-2	1,066	-0.19%
2023/09/05	9	116.06	2	116.75	117.50	7	1,049	0.67%
2023/09/04	1	114.00	0	0.00	114.00	1	1,036	0.10%
2023/09/01	3.2	109.63	0	0.00	111.50	3.2	1,026	0.31%
2023/08/31	1	107.50	1	109.00	109.00	0	1,013	0.00%
2023/08/24	1.1	106.43	0	0.00	104.00	1.1	1,023	0.10%
2023/08/23	2	104.00	0	0.00	104.50	2	1,035	0.19%
2023/08/18	2	103.50	2	103.00	102.50	0	1,052	0.00%
2023/08/17	0	0.00	2	100.00	104.50	-2	1,052	-0.19%
2023/08/16	3	101.33	5	101.30	101.00	-2	1,036	-0.19%
2023/08/15	0.1	104.50	5	105.20	105.00	-5	1,018	-0.49%
2023/08/14	2	103.50	4.2	103.38	103.50	-2.2	1,021	-0.21%
2023/08/11	0	0.00	1	109.00	108.00	-1	1,009	-0.10%
2023/08/10	3	111.51	0	110.00	109.50	3	1,005	0.30%
2023/08/09	8	115.56	1.1	114.52	114.50	7	991	0.70%
2023/08/08	1	117.50	3	117.50	118.00	-2	982	-0.20%
2023/08/07	2	115.00	1	116.50	116.50	1	979	0.10%
2023/08/02	4	118.13	27	117.81	116.00	-23	971	-2.37%
2023/08/01	9	121.94	1	121.50	121.00	8	954	0.84%
2023/07/31	4	120.88	1	121.50	120.00	3	940	0.32%
2023/07/28	2	118.50	1	118.00	119.50	1	907	0.11%
2023/07/27	11.1	119.18	2	120.25	120.00	9.1	902	1.00%
2023/07/26	2	115.50	4	116.75	116.50	-2	889	-0.22%
2023/07/25	10.1	113.41	8	114.94	114.00	2.1	906	0.24%
2023/07/24	2	114.25	0.1	115.99	114.00	1.9	907	0.21%
2023/07/21	7	117.29	3.3	116.82	116.50	3.7	899	0.41%
2023/07/20	6.1	118.01	14.2	118.25	118.50	-8.1	919	-0.88%
2023/07/19	2	115.50	0	0.00	113.50	2	909	0.22%
2023/07/18	2.2	113.77	4.1	113.05	112.50	-1.9	945	-0.20%
2023/07/17	1	114.50	4	115.63	116.50	-3	971	-0.31%
2023/07/14	11	114.95	0	0.00	114.50	11	1,057	1.04%
2023/07/13	1	116.00	1.3	116.12	114.00	-0.3	1,062	-0.03%
2023/07/12	3.4	115.94	7	117.29	115.50	-3.6	1,062	-0.34%
2023/07/11	4	116.25	1	117.00	116.00	3	1,054	0.28%
2023/07/10	3	115.17	9	115.22	117.00	-6	1,066	-0.56%
2023/07/07	4	111.63	1	112.00	112.00	3	1,077	0.28%
2023/07/06	4	113.50	2	113.00	113.00	2	1,081	0.18%
2023/07/05	3	115.00	4.1	115.24	114.50	-1.1	1,079	-0.10%
2023/07/04	0.2	113.00	2	113.75	113.50	-1.8	1,073	-0.17%
2023/07/03	0.1	113.50	0	0.00	113.50	0.1	1,078	0.01%
2023/06/29	0	0.00	2	109.50	109.50	-2	1,093	-0.18%
2023/06/28	1	110.50	2	109.50	108.00	-1	1,103	-0.09%
2023/06/27	0	0.00	5	108.70	108.50	-5	1,126	-0.44%
2023/06/26	0	0.00	2.5	112.50	112.00	-2.5	1,127	-0.22%
2023/06/21	2	114.75	0	0.00	113.50	2	1,159	0.17%
2023/06/20	2	114.00	0.2	115.00	115.00	1.8	1,196	0.15%
2023/06/19	1	113.50	1	115.00	114.50	0	1,282	0.00%
2023/06/16	3	114.50	2	114.00	114.00	1	1,291	0.08%
2023/06/15	2.1	117.29	4.1	117.61	116.00	-2	1,287	-0.16%
2023/06/14	1	115.50	3	117.17	115.50	-2	1,295	-0.15%
2023/06/13	11.1	117.54	2	117.75	118.00	9.1	1,298	0.70%
2023/06/12	7	113.72	6	114.92	113.50	1	1,267	0.08%
2023/06/09	2	109.50	0	0.00	110.00	2	1,258	0.16%
2023/06/08	14.6	111.07	4	110.13	109.00	10.6	1,282	0.82%
2023/06/07	3	110.67	0.1	111.50	111.00	3	1,312	0.22%
2023/06/06	2	110.75	2	109.50	109.50	0	1,335	0.00%
2023/06/05	2	111.50	0	0.00	112.00	2	1,352	0.15%
2023/06/01	1	111.00	0	0.00	110.50	1	1,459	0.07%
2023/05/31	0	0.00	2	111.50	111.50	-2	1,519	-0.13%
2023/05/30	1	111.00	0	0.00	110.00	1	1,543	0.06%
2023/05/29	0	0.00	1	108.50	110.50	-1	1,558	-0.06%
2023/05/26	1	108.00	1	109.00	106.50	0	1,607	0.00%
2023/05/25	3	108.33	2	109.00	108.00	1	1,710	0.06%
2023/05/24	2	108.00	0	0.00	108.50	2	1,783	0.11%
2023/05/23	1.1	107.07	2	108.00	108.50	-1	1,881	-0.05%
2023/05/22	0	0.00	3	107.00	107.00	-3	2,044	-0.15%
2023/05/19	4	106.75	2	106.25	106.00	2	2,280	0.09%
2023/05/18	2	106.00	1	106.50	107.50	1	2,369	0.04%
2023/05/17	0	0.00	1	105.00	104.50	-1	2,392	-0.04%
2023/05/16	0.1	105.00	0	0.00	103.00	0.1	2,420	0.00%
2023/05/11	2.2	103.45	1	102.50	102.50	1.2	2,664	0.05%
2023/05/10	0.1	105.00	2	107.50	106.50	-1.9	2,725	-0.07%
2023/05/09	0	0.00	1	108.00	106.00	-1	2,820	-0.04%
2023/05/08	1	109.00	0.1	108.50	107.00	0.9	2,840	0.03%
2023/05/05	1	108.50	1	108.50	108.00	0	2,974	0.00%
2023/05/04	2	107.25	1	106.00	107.50	1	3,020	0.03%
2023/05/03	3	109.00	2	108.25	107.50	1	3,023	0.03%
2023/05/02	2	110.25	3	110.17	110.00	-1	3,018	-0.03%
2023/04/28	0.2	107.00	2	107.50	106.00	-1.8	3,000	-0.06%
2023/04/25	5.1	103.00	0	0.00	103.00	5.1	2,934	0.17%
2023/04/24	0	0.00	5	107.70	107.00	-5	2,890	-0.17%
2023/04/21	15.1	110.89	47.4	112.65	107.50	-32.3	2,869	-1.12%
2023/04/20	15.1	120.61	14.1	117.25	116.00	1.1	2,831	0.04%
2023/04/19	34	123.79	16	124.47	121.50	18	2,798	0.64%
2023/04/18	1	121.50	1	121.50	120.50	0	2,708	0.00%
2023/04/17	13	122.12	0	122.00	121.50	13	2,698	0.48%
2023/04/14	5.1	121.70	5	122.00	121.00	0	2,689	0.00%
2023/04/13	6	123.50	8	125.00	121.50	-2	2,679	-0.07%
2023/04/12	22	125.55	8	125.44	126.50	14	2,653	0.53%
2023/04/11	0.1	121.50	0	0.00	122.50	0.1	2,621	0.00%
2023/04/10	0	122.69	0	122.00	121.00	0	2,614	0.00%
2023/04/07	3	122.83	0	0.00	121.50	3	2,612	0.11%
2023/04/06	0	124.50	0	0.00	124.00	0	2,608	0.00%
2023/03/31	0	124.00	1	123.00	123.00	-1	2,598	-0.04%
2023/03/30	24.1	124.00	24	123.00	123.00	0.1	2,588	0.00%
2023/03/29	0	0.00	1	121.50	120.50	-1	2,577	-0.04%
2023/03/28	7	124.64	25	122.98	121.50	-18	2,573	-0.70%
2023/03/27	19	124.55	16	123.13	125.00	3	2,553	0.12%
2023/03/24	35	125.00	52.3	124.12	124.00	-17.3	2,545	-0.68%
2023/03/23	33	128.89	23.3	127.01	127.00	9.7	2,508	0.39%
2023/03/22	59.1	127.95	45	128.58	130.00	14.1	2,463	0.57%
2023/03/21	5	122.00	4	123.00	122.50	1	2,374	0.04%
2023/03/20	22.1	123.50	12	122.50	122.50	10.1	2,360	0.43%
2023/03/17	2	121.00	0	0.00	122.00	2	2,351	0.09%
2023/03/16	1	119.50	1.7	120.35	118.00	-0.7	2,333	-0.03%
2023/03/15	0.1	123.50	1	122.50	121.00	-1	2,316	-0.04%
2023/03/14	2	119.50	0.1	120.00	121.00	2	2,316	0.08%
2023/03/13	26	120.00	25.1	121.99	123.00	0.9	2,310	0.04%
2023/03/10	3.1	124.86	10.3	125.67	122.50	-7.2	2,301	-0.31%
2023/03/09	3	128.50	0	0.00	128.00	3	2,280	0.13%
2023/03/08	2.1	129.43	5	129.00	130.50	-2.9	2,287	-0.13%
2023/03/07	3.2	129.94	4	129.25	129.50	-0.8	2,266	-0.04%
2023/03/06	10.2	131.84	6.1	133.25	131.00	4.1	2,242	0.18%
2023/03/03	9	128.50	6.2	128.23	127.00	2.8	2,151	0.13%
2023/03/02	0	0.00	15	125.20	124.50	-15	2,090	-0.72%
2023/03/01	32.5	127.92	29	126.40	126.50	3.5	2,056	0.17%
2023/02/24	30	129.67	34	129.04	129.00	-4	2,029	-0.20%
2023/02/23	41	131.65	50	132.15	132.50	-9	1,962	-0.46%
2023/02/22	41	129.06	27	130.52	130.50	14	1,858	0.75%
2023/02/21	21.2	129.37	13.1	132.00	132.00	8.2	1,782	0.46%
2023/02/20	44	132.14	37	132.31	132.00	7	1,689	0.42%
2023/02/17	55.1	126.99	46.1	124.47	128.50	9	1,535	0.59%
2023/02/16	4.2	120.35	3	119.33	120.50	1.2	1,302	0.09%
2023/02/15	5	114.20	7	114.50	113.50	-2	1,219	-0.16%
2023/02/14	2	116.00	5	116.40	114.50	-3	1,188	-0.25%
2023/02/13	4	114.75	8	115.44	114.50	-4	1,166	-0.34%
2023/02/10	15	118.66	45.2	119.00	117.00	-30.2	1,138	-2.65%
2023/02/09	38	118.62	2.1	117.88	119.00	35.9	1,046	3.43%
2023/02/08	10	113.00	5.2	113.22	114.00	4.8	927	0.52%
2023/02/07	9	110.94	17	111.24	111.00	-8	855	-0.94%
2023/02/06	0	0.00	16.3	105.86	105.00	-16.3	766	-2.13%
2023/02/03	30.2	105.65	45	106.29	106.50	-14.8	752	-1.97%
2023/02/02	0	0.00	3	103.00	103.00	-3	617	-0.49%
2023/02/01	0.1	93.97	0	93.00	93.80	0.1	567	0.01%
2023/01/31	27.1	92.01	11	90.51	92.00	16.1	559	2.87%
2023/01/30	2	87.85	2	88.00	89.00	0	546	0.00%
2023/01/17	2	86.60	1	86.70	86.50	1	540	0.19%
2023/01/13	1	86.70	1	87.60	86.30	0	546	0.00%
2023/01/12	2	87.40	0	0.00	86.80	2	544	0.37%
2023/01/11	0	0.00	2	89.10	88.60	-2	544	-0.37%
2023/01/09	15.1	87.40	0	0.00	87.40	15.1	543	2.78%
2023/01/04	4.1	85.70	1	85.50	85.20	3.1	553	0.55%
2023/01/03	2	84.80	0	0.00	85.20	2	558	0.36%
2022/12/30	0.1	84.77	0	0.00	84.20	0.1	561	0.01%
2022/12/29	0	83.90	0	0.00	83.80	0	562	0.00%
2022/12/28	9	84.03	0	0.00	83.70	9	573	1.57%
2022/12/27	10	85.20	0	0.00	85.30	10	577	1.73%
2022/12/26	0	0.00	4	85.20	85.00	-4	579	-0.69%
2022/12/23	1	85.98	6	84.60	85.70	-5	590	-0.84%
2022/12/22	0	86.50	4	86.08	86.00	-4	601	-0.66%
2022/12/21	1.1	86.37	25	86.13	85.90	-23.9	618	-3.86%
2022/12/20	5	88.14	0.1	86.39	85.70	4.9	630	0.78%
2022/12/19	0	89.30	0.4	89.20	89.30	-0.4	635	-0.06%
2022/12/15	0	0.00	1	95.10	94.50	-1	658	-0.15%
2022/12/14	0.1	95.00	0	0.00	95.00	0.1	717	0.01%
2022/12/12	0	94.50	0	0.00	94.00	0	721	0.00%
2022/12/09	1	94.60	0	0.00	94.10	1	724	0.14%
2022/12/08	3	95.33	2	95.00	94.70	1	727	0.14%
2022/12/07	1	99.00	4.1	96.34	96.00	-3.1	733	-0.42%
2022/12/06	2.1	98.62	1	99.60	98.60	1.1	743	0.15%
2022/12/05	0	102.50	1	102.50	102.00	-1	739	-0.13%
2022/12/02	3.1	101.65	3	101.83	101.50	0.1	728	0.01%
2022/11/30	8.2	98.39	2	95.35	97.30	6.2	738	0.84%
2022/11/29	1	91.90	0	0.00	92.30	1	732	0.14%
2022/11/28	0	0.00	2	93.10	93.20	-2	735	-0.27%
2022/11/25	0	94.10	3	93.50	93.50	-3	741	-0.40%
2022/11/23	0	0.00	1	92.20	91.90	-1	741	-0.13%
2022/11/22	0	0.00	2	93.50	92.80	-2	751	-0.27%
2022/11/18	0	96.70	1	95.90	95.30	-1	789	-0.13%
2022/11/17	0.2	95.70	0	0.00	97.50	0.2	797	0.03%
2022/11/16	0	95.00	0	0.00	95.00	0	795	0.00%
2022/11/15	5	96.12	1	93.70	93.80	4	803	0.50%
2022/11/14	0	0.00	1	93.40	92.90	-1	836	-0.12%
2022/11/11	0.2	92.63	3	94.90	92.00	-2.8	879	-0.32%
2022/11/10	2	92.30	0	0.00	92.50	2	897	0.22%
2022/11/09	0	0.00	1	93.10	93.10	-1	921	-0.11%
2022/11/08	3	91.50	0	0.00	90.30	3	950	0.32%
2022/11/07	0	0.00	5	90.84	90.00	-5	975	-0.51%
2022/11/04	0	89.90	0	0.00	90.50	0	992	0.00%
2022/11/02	2	88.20	0	0.00	89.00	2	1,006	0.20%
2022/10/28	8	82.05	2	81.60	81.70	6	1,001	0.60%
2022/10/27	0	83.00	0	0.00	83.40	0	1,007	0.00%
2022/10/25	0	82.90	1	81.50	81.70	-1	1,015	-0.10%
2022/10/24	0	0.00	1	84.80	84.00	-1	1,018	-0.10%
2022/10/18	2	84.85	1	84.50	85.80	1	1,038	0.10%
2022/10/17	10	80.76	1	83.10	84.00	9	1,053	0.86%
2022/10/14	0	83.09	4	81.43	82.50	-4	1,070	-0.37%
2022/10/13	2	82.40	1	82.30	78.10	1	1,078	0.09%
2022/10/12	1	83.79	10	82.75	82.90	-9	1,071	-0.84%
2022/10/11	3	84.84	0	0.00	84.90	3	1,071	0.28%
2022/10/07	1	90.00	0	0.00	89.80	1	1,074	0.09%
2022/10/06	0	0.00	4	91.43	92.10	-4	1,078	-0.37%
2022/10/05	2	93.50	1	94.50	91.20	1	1,085	0.09%
2022/10/04	1	90.50	0	0.00	91.50	1	1,086	0.09%
2022/09/30	0	85.90	0	0.00	87.20	0	1,101	0.00%
2022/09/29	1	90.45	0	0.00	87.30	1	1,105	0.09%
2022/09/28	2	89.71	0	0.00	89.60	2	1,103	0.18%
2022/09/26	0	0.00	1	95.70	95.40	-1	1,107	-0.09%
2022/09/23	1	102.50	1	101.00	100.50	0	1,123	0.00%
2022/09/22	3	104.00	3	103.33	103.50	0	1,129	0.00%
2022/09/21	27	104.69	27	103.37	103.00	0	1,116	0.00%
2022/09/19	0	97.20	0	0.00	96.50	0	1,083	0.00%
2022/09/16	0	0.00	3	97.43	97.00	-3	1,092	-0.27%
2022/09/15	0	98.20	0	0.00	97.20	0	1,108	0.00%
2022/09/14	0	0.00	3	96.20	99.00	-3	1,125	-0.27%
2022/09/13	0	97.00	1	97.30	98.10	-1	1,129	-0.09%
2022/09/12	1	100.50	1	101.00	100.00	0	1,140	0.00%
2022/09/07	4	97.45	0	0.00	97.00	4	1,162	0.34%
2022/09/06	2	99.82	3	100.00	96.60	-1	1,162	-0.08%
2022/09/05	0.1	103.10	2	101.00	100.00	-2	1,146	-0.17%
2022/09/02	1	108.49	0	0.00	107.50	1	1,139	0.09%
2022/09/01	0	108.33	1	108.50	107.00	-1	1,167	-0.08%
2022/08/31	1	110.00	6	108.25	110.00	-5	1,171	-0.43%
2022/08/30	1	108.00	1	109.00	108.50	0	1,181	0.00%
2022/08/29	1	107.50	2	108.50	108.00	-1	1,196	-0.08%
2022/08/26	4	114.50	7	112.86	111.50	-3	1,198	-0.25%
2022/08/24	2	111.73	12	109.04	109.00	-10	1,254	-0.80%
2022/08/23	0	111.25	0	0.00	111.50	0	1,269	0.00%
2022/08/22	4	113.75	6	113.17	112.50	-2	1,303	-0.15%
2022/08/19	8	114.50	17	114.88	114.50	-9	1,312	-0.69%
2022/08/18	36	113.28	4	113.63	114.00	32	1,280	2.50%
2022/08/17	13	109.07	3	106.67	109.00	10	1,267	0.79%
2022/08/16	4	107.24	1	105.50	104.50	3	1,268	0.24%
2022/08/15	2	106.50	3	106.50	106.00	-1	1,269	-0.08%
2022/08/12	11	111.50	0	0.00	112.00	11	1,272	0.86%
2022/08/11	0	0.00	14	105.96	106.50	-14	1,284	-1.09%
2022/08/10	0	108.00	2	107.50	106.50	-2	1,420	-0.14%
2022/08/09	4	108.13	0	0.00	108.00	4	1,470	0.27%
2022/08/08	2	107.50	0	0.00	108.50	2	1,525	0.13%
2022/08/05	15	109.50	0	0.00	108.50	15	1,565	0.96%
2022/08/04	0	107.17	0	0.00	107.00	0	1,628	0.00%
2022/08/03	1	108.07	0	0.00	108.00	1	1,722	0.06%
2022/08/02	1	112.49	0	0.00	110.50	1	1,781	0.06%
2022/08/01	2	115.50	0	0.00	115.00	2	1,896	0.11%
2022/07/29	1	117.50	3	117.00	117.00	-2	2,021	-0.10%
2022/07/27	3	116.33	0	0.00	118.00	3	2,145	0.14%
2022/07/26	1	116.00	4	116.50	115.00	-3	2,168	-0.14%
2022/07/25	0	0.00	4.1	120.10	120.00	-4.1	2,181	-0.19%
2022/07/22	3	123.16	1	121.00	121.00	2	2,200	0.09%
2022/07/21	7	121.43	6	121.08	122.00	1	2,221	0.05%
2022/07/20	1	118.00	1	118.00	117.00	0	2,222	0.00%
2022/07/18	0.1	115.00	0	0.00	115.00	0.1	2,248	0.00%
2022/07/15	0	113.00	1	112.00	113.00	-1	2,257	-0.04%
2022/07/14	3	111.99	1	112.00	112.00	2	2,279	0.09%
2022/07/13	1	110.50	0	0.00	109.50	1	2,303	0.04%
2022/07/08	1	113.50	0	0.00	112.00	1	2,478	0.04%
2022/07/07	2	108.99	13	109.15	110.00	-11	2,544	-0.43%
2022/07/06	11	106.27	0	0.00	104.00	11	2,604	0.42%
2022/07/05	4	106.38	1	109.00	109.00	3	2,645	0.11%
2022/07/04	1	107.00	8	105.56	106.00	-7	2,651	-0.26%
2022/07/01	0	0.00	4.3	107.79	105.50	-4.3	2,660	-0.16%
2022/06/30	0	0.00	0.4	114.25	113.00	-0.4	2,656	-0.02%
2022/06/29	0	117.00	0	117.50	117.00	0	2,654	0.00%
2022/06/28	1	118.50	3	118.00	118.00	-2	2,658	-0.08%
2022/06/23	7	117.57	0	0.00	117.00	7	2,713	0.26%
2022/06/20	1	117.00	0	0.00	116.00	1	2,806	0.04%
2022/06/17	5	123.00	8	122.00	124.50	-3	2,794	-0.11%
2022/06/16	3	128.00	1	130.00	123.50	2	2,798	0.07%
2022/06/15	1	133.00	3	129.50	129.00	-2	2,842	-0.07%
2022/06/14	7	129.64	10	131.45	132.00	-3	2,865	-0.10%
2022/06/13	2	132.25	0	0.00	133.00	2	2,870	0.07%
2022/06/10	7	133.71	5	133.70	133.50	2	2,885	0.07%
2022/06/08	2	141.99	2	139.50	138.50	0	2,879	0.00%
2022/06/07	0.1	142.00	0	0.00	141.00	0.1	2,881	0.00%
2022/06/06	1	146.50	0	0.00	145.00	1	2,888	0.03%
2022/06/02	2	152.75	3	151.33	148.00	-1	2,922	-0.03%
2022/06/01	9.1	153.16	26	153.38	152.00	-16.9	2,941	-0.57%
2022/05/31	9	150.11	56	148.46	150.00	-47	2,937	-1.60%
2022/05/30	14.1	149.13	8	148.31	148.50	6.1	2,944	0.21%
2022/05/27	7	145.00	1	145.00	144.00	6	2,920	0.21%
2022/05/25	4	143.50	5	142.90	144.50	-1	2,930	-0.03%
2022/05/24	5	140.50	7	140.64	138.00	-2	2,942	-0.07%
2022/05/23	2	144.50	2	145.50	143.00	0	2,926	0.00%
2022/05/20	2	146.25	3	146.17	145.00	-1	2,931	-0.03%
2022/05/19	1.1	144.09	9.2	144.39	147.00	-8.1	2,910	-0.28%
2022/05/18	81.1	150.38	53	150.30	149.00	28.1	2,905	0.97%
2022/05/17	7	149.00	1.2	149.07	150.00	5.8	2,791	0.21%
2022/05/16	5.1	147.75	4	145.63	143.00	1.1	2,792	0.04%
2022/05/13	12	146.29	1	146.50	143.50	11	2,914	0.38%
2022/05/12	1.1	142.91	0	0.00	142.00	1.1	2,946	0.04%
2022/05/11	7.1	145.12	8	143.50	146.00	-0.9	2,928	-0.03%
2022/05/10	10	138.50	14	138.43	140.00	-4	2,949	-0.14%
2022/05/09	6	140.17	2	137.75	134.50	4	2,987	0.13%
2022/05/06	32	149.23	9	146.33	149.00	23	2,891	0.80%
2022/05/05	6	145.33	1	146.50	150.00	5	2,799	0.18%
2022/05/03	3	138.83	4.3	136.35	140.00	-1.3	2,758	-0.05%
2022/04/29	4	135.25	1	135.00	132.50	3	2,791	0.11%
2022/04/28	3	130.17	3	130.67	131.00	0	2,811	0.00%
2022/04/27	0	0.00	1	132.50	130.50	-1	2,841	-0.04%
2022/04/26	0	135.00	5	138.20	132.50	-5	2,848	-0.18%
2022/04/25	0	0.00	2	137.75	137.00	-2	2,938	-0.07%
2022/04/22	4	142.00	2	143.00	141.50	2	2,958	0.07%
2022/04/21	2	144.50	1	146.00	147.00	1	2,991	0.03%
2022/04/20	4	144.38	5	143.90	146.00	-1	3,035	-0.03%
2022/04/19	6	143.58	4	141.38	140.00	2	3,051	0.07%
2022/04/18	1	143.00	6	142.42	143.00	-5	3,081	-0.16%
2022/04/15	10	141.99	12.1	141.41	143.50	-2.1	3,133	-0.07%
2022/04/14	1.1	144.18	2	144.50	143.50	-0.9	3,227	-0.03%
2022/04/13	4	149.13	6	149.67	149.00	-2	3,216	-0.06%
2022/04/12	5.1	151.03	65	154.00	154.00	-59.9	3,292	-1.82%
2022/04/11	2.2	157.89	4	160.73	155.00	-1.9	3,258	-0.06%
2022/04/08	1	168.00	0	167.38	165.50	1	3,253	0.03%
2022/04/07	1	168.51	0	174.00	167.00	1	3,280	0.03%
2022/04/06	3	178.00	1	179.50	175.50	2	3,294	0.06%
2022/04/01	1	183.00	2	182.00	184.50	-1	3,337	-0.03%
2022/03/31	5	180.80	2	183.99	180.00	3	3,379	0.09%
2022/03/30	3	181.17	3	181.67	182.00	0	3,411	0.00%
2022/03/29	0	176.04	0	0.00	176.50	0	3,451	0.00%
2022/03/28	6	172.00	3	175.00	176.00	3	3,467	0.09%
2022/03/25	1	180.00	1	179.50	178.00	0	3,481	0.00%
2022/03/24	1	181.50	30	181.10	183.00	-29	3,508	-0.83%
2022/03/23	11	188.09	3	186.33	184.50	8	3,588	0.22%
2022/03/22	6	179.00	1	182.00	182.00	5	3,699	0.14%
2022/03/21	2	178.00	3	180.50	179.00	-1	3,789	-0.03%
2022/03/18	0	0.00	3	177.50	181.00	-3	3,921	-0.08%
2022/03/17	5	178.90	2	177.75	177.50	3	4,050	0.07%
2022/03/16	27	168.74	1	170.00	167.50	26	4,098	0.63%
2022/03/15	1.1	171.37	0	0.00	169.00	1.1	4,196	0.03%
2022/03/14	1	179.50	0	0.00	181.00	1	4,480	0.02%
2022/03/11	0	0.00	46	181.03	180.00	-46	4,643	-0.99%
2022/03/10	1.1	183.91	1	185.99	184.00	0.1	4,705	0.00%
2022/03/08	1.1	177.00	7	176.57	174.00	-5.9	4,882	-0.12%
2022/03/07	1.3	190.38	3	187.33	179.50	-1.7	5,030	-0.03%
2022/03/04	7	200.86	6	199.42	195.00	1	5,257	0.02%
2022/03/03	3.2	197.79	2	197.75	194.00	1.2	5,395	0.02%
2022/03/02	2	195.75	1	197.50	196.00	1	5,465	0.02%
2022/03/01	1	193.00	0	0.00	195.00	1	5,551	0.02%
2022/02/25	1	187.50	1	190.00	188.50	0	5,678	0.00%
2022/02/24	1.3	184.66	2	189.50	185.00	-0.7	5,770	-0.01%
2022/02/22	0	191.95	1	190.50	191.00	-1	6,044	-0.02%
2022/02/21	0	194.50	1	195.00	196.00	-1	6,314	-0.02%
2022/02/18	0	0.00	1	190.00	196.50	-1	6,563	-0.02%
2022/02/17	5	192.71	7	192.93	194.00	-2	6,991	-0.03%
2022/02/16	8	192.32	8.1	193.31	190.50	-0.1	7,136	0.00%
2022/02/15	28.2	195.93	23	193.85	188.50	5.2	7,686	0.07%
2022/02/14	6	206.84	9	207.83	207.50	-3	7,993	-0.04%
2022/02/11	7	214.43	19	211.47	216.50	-12	8,258	-0.15%
2022/02/10	14	214.32	11	216.32	211.50	3	8,322	0.04%
2022/02/09	19.1	212.48	14	211.14	214.50	5.1	8,329	0.06%
2022/02/08	2	199.75	2	198.75	200.00	0	8,423	0.00%
2022/02/07	1	195.00	0	0.00	194.50	1	8,783	0.01%
2022/01/26	1	197.00	5	196.10	195.00	-4	9,268	-0.04%
2022/01/25	14	203.86	13	201.04	196.00	1	9,670	0.01%
2022/01/24	43.1	199.95	6	201.75	205.00	37.1	9,846	0.38%
2022/01/21	0	0.00	38	206.84	205.50	-38	9,950	-0.38%
2022/01/20	5	207.30	3	206.83	207.50	2	10,182	0.02%
2022/01/19	19	211.03	17	211.53	211.50	2	10,373	0.02%
2022/01/18	3	212.67	12	215.08	210.50	-9	10,757	-0.08%
2022/01/17	17	208.47	7	210.57	210.50	10	10,928	0.09%
2022/01/14	12	203.38	13	203.73	210.50	-1	11,348	-0.01%
2022/01/13	10.1	204.50	13.1	205.23	204.00	-3	11,616	-0.03%
2022/01/12	31	208.89	35.1	210.15	209.50	-4.1	12,163	-0.03%
2022/01/11	114	208.56	15.2	208.34	206.50	98.8	12,464	0.79%	大買/
2022/01/10	11.5	208.78	66	209.73	213.00	-54.5	12,571	-0.43%
2022/01/07	120.1	205.80	86.5	207.28	209.00	33.6	12,843	0.26%	大買/
2022/01/06	7.2	220.76	15	219.70	220.00	-7.8	13,121	-0.06%
2022/01/05	50.5	227.00	48.7	235.20	219.00	1.8	13,401	0.01%
2022/01/04	43.1	239.57	6	239.50	238.00	37.1	13,442	0.28%
2022/01/03	3	242.50	0	0.00	241.00	3	13,798	0.02%
2021/12/30	11	240.32	3	244.00	245.00	8	14,217	0.06%
2021/12/29	9	240.50	7	239.93	243.00	2	14,901	0.01%
2021/12/28	83.1	239.06	8	239.94	238.50	75.1	15,205	0.49%
2021/12/27	21	243.40	7	242.71	245.00	14	15,404	0.09%
2021/12/24	6.7	244.38	5	242.80	239.00	1.7	15,637	0.01%
2021/12/23	70	243.66	16	245.22	242.50	54	15,885	0.34%
2021/12/22	10	245.50	7	245.21	241.50	3	16,329	0.02%
2021/12/21	7.3	241.89	4	241.50	243.00	3.3	16,612	0.02%
2021/12/20	5.4	241.55	8	244.38	237.50	-2.6	17,058	-0.02%
2021/12/17	31.2	249.98	12	248.33	244.50	19.2	17,425	0.11%
2021/12/16	45	247.42	23.1	248.87	246.00	21.9	17,818	0.12%
2021/12/15	23	239.93	16	240.56	243.50	7	18,289	0.04%
2021/12/14	51.1	243.73	33.1	243.25	243.00	18	18,796	0.10%
2021/12/13	34.5	254.82	21	256.26	244.50	13.5	19,247	0.07%
2021/12/10	79	267.02	74.2	267.89	269.00	4.8	19,682	0.02%
2021/12/09	70	274.23	69.1	276.38	271.00	0.9	20,201	0.00%
2021/12/08	94	279.32	94	278.80	275.50	0	20,165	0.00%
2021/12/07	8.1	279.93	6	279.92	273.50	2.1	19,958	0.01%
2021/12/06	20.2	272.22	19	273.82	272.00	1.2	19,924	0.01%
2021/12/03	5	272.20	6.1	272.46	278.00	-1.1	20,098	-0.01%
2021/12/02	12	273.67	11	274.41	266.50	1	20,262	0.00%
2021/12/01	27	281.28	26.1	278.82	278.00	0.9	20,662	0.00%
2021/11/30	41	278.97	36	279.24	278.50	5	20,594	0.02%
2021/11/29	131.3	265.70	130.2	264.50	271.00	1.1	20,514	0.01%	大買/大賣/
2021/11/26	56	257.43	59.1	260.03	255.50	-3.1	20,546	-0.01%
2021/11/25	18.1	265.21	16.1	265.30	260.00	2	20,571	0.01%
2021/11/24	48.3	262.71	47.5	259.11	266.50	0.9	20,704	0.00%
2021/11/23	146	264.88	144.6	267.48	261.00	1.4	20,666	0.01%	大買/大賣/
2021/11/22	165	268.09	166	268.03	273.00	-1	20,706	0.00%	大買/大賣/
2021/11/19	18.2	270.15	17	270.41	265.00	1.2	20,669	0.01%
2021/11/18	139	273.36	142	275.57	265.00	-3	20,565	-0.01%	大買/大賣/
2021/11/17	270.4	268.44	271	271.26	267.00	-0.6	20,389	0.00%	大買/大賣/
2021/11/16	49.4	282.26	47	276.71	268.00	2.4	20,213	0.01%
2021/11/15	26	277.25	23.1	283.36	290.00	2.9	19,842	0.01%
2021/11/12	68	268.56	75.2	267.67	264.00	-7.2	19,764	-0.04%
2021/11/11	45	246.78	34.3	249.35	257.00	10.7	19,220	0.06%
2021/11/10	38	228.25	274.3	223.55	234.00	-236.3	18,799	-1.26%	大賣/鉅額交易
2021/11/09	186	214.94	183.1	216.92	213.00	2.9	18,519	0.02%	大買/大賣/
2021/11/08	247	213.34	253	214.04	215.00	-6	18,467	-0.03%	大買/大賣/
2021/11/05	55.3	210.87	56.1	213.39	214.50	-0.8	18,573	0.00%
2021/11/04	113.1	224.17	118.1	224.40	211.00	-5	18,445	-0.03%	大買/大賣/
2021/11/03	100.2	224.88	106.8	225.06	227.00	-6.6	18,209	-0.04%	大賣/
2021/11/02	141.2	215.03	166.1	216.67	215.00	-24.9	17,834	-0.14%	大買/大賣/
2021/11/01	62	211.44	62	210.62	213.00	0	17,641	0.00%
2021/10/29	49.2	207.23	30.1	207.81	204.00	19.1	17,794	0.11%
2021/10/28	168.2	210.07	176	212.61	207.00	-7.8	17,808	-0.04%	大買/大賣/
2021/10/27	217	216.78	219	218.72	216.50	-2	17,591	-0.01%	大買/大賣/
2021/10/26	94.5	228.63	104	228.87	212.50	-9.6	17,416	-0.05%	大賣/
2021/10/25	36	221.94	40	223.10	227.00	-4	17,065	-0.02%
2021/10/22	66	218.32	64	220.27	225.00	2	16,921	0.01%
2021/10/21	56	216.80	65	218.28	215.00	-9	16,662	-0.05%
2021/10/20	117	216.11	135.3	211.66	219.50	-18.3	16,584	-0.11%	大買/大賣/
2021/10/19	110	199.92	118.1	202.48	202.50	-8.1	16,522	-0.05%	大買/大賣/
2021/10/18	49.1	193.96	39	194.24	191.50	10.1	16,604	0.06%
2021/10/15	87	201.72	76	202.25	198.50	11	16,630	0.07%
2021/10/14	417	188.86	401	189.00	194.50	16	16,316	0.10%	大買/大賣/
2021/10/13	52.1	201.85	49	200.56	190.50	3.1	15,917	0.02%
2021/10/12	133	210.18	150	210.72	211.50	-17	15,594	-0.11%	大買/大賣/
2021/10/08	291	210.19	265.1	210.75	211.00	26	15,445	0.17%	大買/大賣/
2021/10/07	62	206.80	69	207.15	207.00	-7	15,191	-0.05%
2021/10/06	281	202.73	288	204.53	197.50	-7	14,951	-0.05%	大買/大賣/
2021/10/05	45	188.46	153	183.19	198.00	-108	14,342	-0.75%	大賣/鉅額交易
2021/10/04	47.2	191.37	51.8	185.49	180.00	-4.6	14,061	-0.03%
2021/10/01	114	195.12	131	195.98	198.00	-17	13,876	-0.12%	大買/大賣/
2021/09/30	55	199.66	54	200.08	200.00	1	13,663	0.01%
2021/09/29	100.2	200.49	82	201.00	201.50	18.2	13,436	0.14%
2021/09/28	74	212.89	99	212.03	202.00	-25	13,082	-0.19%
2021/09/27	123	218.72	119	220.38	222.50	4	12,831	0.03%	大買/大賣/
2021/09/24	62	213.20	118	216.32	220.50	-56	12,432	-0.45%	大賣/
2021/09/23	200	208.70	176.1	210.67	200.50	23.9	12,064	0.20%	大買/大賣/
2021/09/22	149	204.14	155.1	199.89	204.50	-6.1	11,637	-0.05%	大買/大賣/
2021/09/17	176	195.98	623.7	198.19	205.50	-447.7	11,061	-4.05%	大買/大賣/鉅額交易
2021/09/16	187	190.34	182	189.00	187.00	5	10,660	0.05%	大買/大賣/
2021/09/15	1,224	182.13	1,379.4	181.30	188.00	-155.4	10,191	-1.52%	大買/大賣/鉅額交易
2021/09/14	308.1	177.46	335.3	179.67	175.00	-27.2	9,749	-0.28%	大買/大賣/
2021/09/13	8	168.75	11.1	169.59	170.00	-3	9,210	-0.03%
2021/09/10	7	165.86	8.3	166.08	169.50	-1.3	9,235	-0.01%
2021/09/09	12	163.88	9	162.00	167.50	3	9,259	0.03%
2021/09/08	140	161.78	148.5	163.59	160.00	-8.5	9,317	-0.09%	大買/大賣/
2021/09/07	28.2	164.47	34.5	164.98	160.50	-6.3	9,172	-0.07%
2021/09/06	54	174.67	60.7	174.34	171.00	-6.7	8,923	-0.07%
2021/09/03	14.1	166.85	114	165.23	167.00	-99.9	8,476	-1.18%	大賣/
2021/09/02	17	165.09	27	166.85	164.50	-10	8,414	-0.12%
2021/09/01	31	168.89	29.2	168.56	169.00	1.8	8,279	0.02%
2021/08/31	27	165.83	17	163.91	163.00	10	8,064	0.12%
2021/08/30	43	165.93	35	165.83	166.00	8	7,960	0.10%
2021/08/27	8	161.19	8	161.50	160.00	0	7,733	0.00%
2021/08/26	19	161.21	13	159.81	158.00	6	7,642	0.08%
2021/08/25	1	158.00	13.6	158.88	157.00	-12.6	7,526	-0.17%
2021/08/24	21	154.74	8	153.94	153.00	13	7,478	0.17%
2021/08/23	5	152.70	13	152.96	157.00	-8	7,417	-0.11%
2021/08/20	16	143.00	11	143.00	146.00	5	7,312	0.07%
2021/08/19	9	142.83	13	143.38	138.50	-4	7,240	-0.06%
2021/08/18	14.1	134.75	15	137.13	145.50	-0.9	7,190	-0.01%
2021/08/17	23.2	135.40	21	132.50	132.50	2.2	7,146	0.03%
2021/08/16	3	139.83	2	142.50	141.50	1	7,103	0.01%
2021/08/13	10.2	143.73	2	143.00	143.00	8.2	7,056	0.12%
2021/08/12	18	144.50	18	149.17	149.00	0	7,018	0.00%
2021/08/11	27.5	147.86	23	144.87	143.00	4.5	6,996	0.06%
2021/08/10	9	158.89	6	160.58	158.00	3	6,806	0.04%
2021/08/09	31.1	161.18	32	161.36	163.00	-0.9	6,795	-0.01%
2021/08/06	27.1	168.17	26	168.31	166.00	1.1	6,700	0.02%
2021/08/05	29	170.95	30.8	173.66	174.00	-1.8	6,611	-0.03%
2021/08/04	61.1	170.06	75	170.41	173.00	-13.9	6,464	-0.21%
2021/08/03	5	158.60	49.1	160.84	163.00	-44.1	6,157	-0.72%
2021/08/02	5.1	149.49	2	149.75	148.50	3.1	6,008	0.05%
2021/07/30	3	150.67	4	151.00	149.00	-1	5,992	-0.02%
2021/07/29	6	149.92	5	151.21	153.00	1	5,965	0.02%
2021/07/28	18.4	149.59	18	153.67	150.00	0.4	5,951	0.01%
2021/07/27	32	165.48	25	166.76	162.00	7	5,895	0.12%
2021/07/26	29	173.34	20	173.53	169.50	9	5,825	0.15%
2021/07/23	64	171.69	58.6	172.32	167.00	5.4	5,773	0.09%
2021/07/22	21	165.88	47.8	166.84	169.00	-26.8	5,256	-0.51%
2021/07/21	20	160.80	24.5	160.20	154.00	-4.5	4,865	-0.09%
2021/07/20	0	0.00	1	152.00	152.00	-1	4,712	-0.02%
2021/07/19	2	154.00	4	153.00	153.00	-2	4,697	-0.04%
2021/07/16	0	150.08	1	149.00	152.00	-1	4,722	-0.02%
2021/07/15	3	146.33	2	147.50	149.00	1	4,728	0.02%
2021/07/14	10.6	148.74	12	144.29	145.50	-1.5	4,751	-0.03%
2021/07/13	37.3	159.89	21	159.69	153.00	16.3	4,680	0.35%
2021/07/12	6.5	160.55	4	162.25	160.00	2.5	4,563	0.05%
2021/07/09	44.2	157.03	5	157.10	156.50	39.2	4,540	0.86%
2021/07/08	42	154.68	9	154.50	157.00	33	4,711	0.70%
2021/07/07	9.4	152.01	10	151.95	151.50	-0.6	4,743	-0.01%
2021/07/06	4	154.38	3	156.50	153.50	1	4,867	0.02%
2021/07/05	24	161.48	9	158.56	157.00	15	4,955	0.30%
2021/07/02	3	158.83	7.1	157.45	159.50	-4.1	4,875	-0.08%
2021/07/01	6.1	158.93	12	159.38	153.00	-5.9	4,876	-0.12%
2021/06/30	11	156.59	6	156.42	159.00	5	4,879	0.10%
2021/06/29	9.5	157.58	8	158.19	155.00	1.5	4,903	0.03%
2021/06/28	9	163.39	30	163.67	162.00	-21	4,969	-0.42%
2021/06/25	43	158.80	32	160.22	163.00	11	4,969	0.22%
2021/06/24	21	153.90	11	154.27	155.00	10	4,917	0.20%
2021/06/23	13	152.92	66	148.82	155.50	-53	4,950	-1.07%
2021/06/22	64	146.35	61.2	147.94	141.50	2.8	4,924	0.06%
2021/06/21	8	145.81	11	144.45	142.00	-3	5,158	-0.06%
2021/06/18	10	150.25	11	151.50	154.00	-1	5,339	-0.02%
2021/06/17	20.2	145.55	45	147.80	151.50	-24.8	5,361	-0.46%
2021/06/16	12	139.29	12	138.38	141.50	0	5,293	0.00%
2021/06/15	3	133.33	3	131.50	133.50	0	5,518	0.00%
2021/06/11	4	130.37	34	128.60	128.50	-30	5,837	-0.51%
2021/06/10	65.1	134.46	12	136.42	134.00	53.1	5,945	0.89%
2021/06/09	18	132.08	18	136.56	134.50	0	5,992	0.00%
2021/06/08	0	129.50	0	0.00	129.50	0	5,947	0.00%
2021/06/07	4	131.12	1.1	130.70	130.50	2.9	5,968	0.05%
2021/06/04	0	0.00	5.1	128.01	128.00	-5.1	5,961	-0.09%
2021/06/03	1	130.49	1	129.50	127.50	0	5,967	0.00%
2021/06/02	9	128.11	2	129.50	128.00	7	5,960	0.12%
2021/06/01	7	134.86	5	133.60	133.50	2	5,922	0.03%
2021/05/28	3	128.67	2	128.50	129.00	1	5,860	0.02%
2021/05/27	2	126.50	0	0.00	125.00	2	5,853	0.03%
2021/05/26	5	129.00	4	129.13	127.50	1	5,843	0.02%
2021/05/25	3	125.83	3	125.83	126.50	0	5,808	0.00%
2021/05/24	3	122.00	0	0.00	123.00	3	5,764	0.05%
2021/05/21	2	118.50	3	117.83	119.50	-1	5,764	-0.02%
2021/05/20	1	116.50	0	0.00	116.00	1	5,801	0.02%
2021/05/19	29.1	118.52	2	120.00	120.00	27.1	5,819	0.47%
2021/05/18	1	115.00	0	0.00	116.00	1	5,843	0.02%
2021/05/17	2	104.25	21.4	109.29	105.50	-19.4	5,829	-0.33%
2021/05/14	6.4	116.30	4	116.13	113.50	2.4	5,787	0.04%
2021/05/13	0	119.00	7	112.43	117.00	-7	5,737	-0.12%
2021/05/12	2	113.77	2.1	114.88	114.50	-0.1	5,687	0.00%
2021/05/11	5	122.11	2	122.25	121.00	3	5,600	0.05%
2021/05/10	3	133.50	1	139.00	134.00	2	5,535	0.04%
2021/05/07	0	0.00	3	139.33	139.00	-3	5,530	-0.05%
2021/05/06	3	129.20	2	130.25	130.00	1	5,499	0.02%
2021/05/05	0	132.00	5	136.00	131.50	-5	5,466	-0.09%
2021/05/04	12	135.63	7.1	137.42	135.50	4.9	5,427	0.09%
2021/05/03	15.2	146.95	9	151.50	144.50	6.2	5,416	0.11%
2021/04/29	21	151.55	15	152.73	160.50	6	5,309	0.11%
2021/04/28	3	144.83	2	146.25	146.00	1	5,138	0.02%
2021/04/27	3	146.17	7	145.21	145.00	-4	5,132	-0.08%
2021/04/26	2	144.50	0	0.00	145.00	2	5,113	0.04%
2021/04/23	1	143.50	2	141.00	144.00	-1	5,098	-0.02%
2021/04/22	8	140.88	3	140.00	137.00	5	5,103	0.10%
2021/04/21	12	145.42	2	145.50	143.00	10	5,058	0.20%
2021/04/20	3	146.68	6	146.42	147.50	-3	5,051	-0.06%
2021/04/19	12	145.42	8	144.50	145.00	4	5,037	0.08%
2021/04/16	39.1	153.73	20	153.48	150.00	19.1	5,013	0.38%
2021/04/15	21	147.90	5	145.20	151.00	16	4,946	0.32%
2021/04/14	56	144.71	8	143.49	144.00	48	4,905	0.98%
2021/04/13	9	160.33	200	158.51	155.00	-191	4,718	-4.05%	大賣/鉅額交易
2021/04/12	48	170.28	41.7	170.97	165.00	6.3	4,660	0.14%
2021/04/09	9	166.00	6	164.50	166.50	3	4,561	0.07%
2021/04/08	4	151.38	2	146.50	151.50	2	4,491	0.04%
2021/04/07	9	136.72	18.2	137.81	138.00	-9.2	4,675	-0.20%
2021/04/06	6	138.00	3	138.00	135.00	3	4,662	0.06%
2021/04/01	7.4	142.76	2.1	141.53	141.00	5.3	4,690	0.11%
2021/03/31	33	145.65	31	146.26	145.00	2	4,638	0.04%
2021/03/30	2	141.75	18	139.64	142.00	-16	4,529	-0.35%
2021/03/29	30	141.88	31	143.03	140.50	-1	4,496	-0.02%
2021/03/26	17	138.85	17	138.26	138.50	0	4,528	0.00%
2021/03/25	22	136.64	9	136.39	135.50	13	4,414	0.30%
2021/03/24	43	137.97	36	138.08	138.50	7	4,351	0.16%
2021/03/23	15	135.10	21	136.86	133.00	-6	4,326	-0.14%
2021/03/22	7	134.93	4.2	137.24	133.00	2.8	4,295	0.07%
2021/03/19	22.1	130.07	24	131.27	135.00	-1.9	4,239	-0.04%
2021/03/18	32	131.48	22.2	131.37	131.00	9.9	4,319	0.23%
2021/03/17	45.2	124.72	28	124.02	124.00	17.2	4,220	0.41%
2021/03/16	14	120.36	24.1	122.55	125.00	-10.1	3,948	-0.26%
2021/03/15	8	113.13	11	112.36	114.00	-3	3,883	-0.08%
2021/03/12	4	108.13	7	108.00	108.00	-3	3,845	-0.08%
2021/03/11	1.1	108.91	1	108.00	108.50	0.1	3,841	0.00%
2021/03/10	3	104.67	7	106.71	107.00	-4	3,813	-0.10%
2021/03/09	0	0.00	10	101.60	101.50	-10	3,797	-0.26%
2021/03/08	4	103.88	4	103.00	102.50	0	3,787	0.00%
2021/03/05	2	104.50	0	0.00	104.00	2	3,785	0.05%
2021/03/04	3	105.00	0	0.00	104.50	3	3,806	0.08%
2021/03/03	4	105.50	1	106.50	107.00	3	3,826	0.08%
2021/03/02	0	107.50	2	107.25	104.50	-2	3,826	-0.05%
2021/02/26	1	105.53	2	105.00	105.50	-1	3,825	-0.03%
2021/02/25	3	107.67	1	108.00	107.50	2	3,830	0.05%
2021/02/24	7	107.93	4	107.88	106.50	3	3,825	0.08%
2021/02/23	5	110.40	2	110.50	110.00	3	3,833	0.08%
2021/02/22	11	111.32	7	110.71	112.00	4	3,830	0.10%
2021/02/19	3	108.00	5.2	108.21	109.50	-2.2	3,778	-0.06%
2021/02/18	2	107.51	4	110.63	107.00	-2	3,748	-0.05%
2021/02/17	2	104.47	2	104.50	107.00	0	3,703	0.00%
2021/02/05	0	102.00	0	0.00	101.00	0	3,682	0.00%
2021/02/04	5	99.46	0	0.00	99.10	5	3,676	0.14%
2021/02/03	4	98.30	14	99.21	99.00	-10	3,697	-0.27%
2021/02/02	1	98.30	1	98.80	98.60	0	3,700	0.00%
2021/02/01	1	94.90	0	0.00	96.50	1	3,706	0.03%
2021/01/29	0	0.00	11	99.93	98.50	-11	3,690	-0.30%
2021/01/28	5	101.50	1	101.00	101.00	4	3,667	0.11%
2021/01/27	0	0.00	4	103.50	103.00	-4	3,657	-0.11%
2021/01/25	16	107.38	19	108.00	106.50	-3	3,624	-0.08%
2021/01/22	1	103.50	6	106.50	105.50	-5	3,551	-0.14%
2021/01/21	4	103.00	11	103.32	103.50	-7	3,522	-0.20%
2021/01/20	10.1	103.00	7	102.21	101.00	3.1	3,503	0.09%
2021/01/19	14	104.50	17	105.18	105.50	-3	3,478	-0.09%
2021/01/18	4	103.38	0	0.00	103.50	4	3,458	0.12%
2021/01/15	0	103.00	26	102.60	102.00	-26	3,432	-0.76%
2021/01/14	28	105.59	2	104.50	105.50	26	3,386	0.77%
2021/01/13	4.1	104.37	3	104.83	106.00	1.1	3,364	0.03%
2021/01/12	1.1	104.55	6	106.33	104.00	-5	3,330	-0.15%
2021/01/11	4.2	109.52	1	109.00	110.50	3.2	3,285	0.10%
2021/01/08	5	108.90	2	109.50	109.00	3	3,264	0.09%
2021/01/07	3	110.00	4	109.50	110.00	-1	3,226	-0.03%
2021/01/06	2	106.00	6	105.17	106.50	-4	3,171	-0.13%
2021/01/05	0.1	108.72	6	109.67	108.00	-6	3,138	-0.19%
2021/01/04	25	111.60	20.1	111.50	111.00	4.9	3,083	0.16%
2020/12/31	3	111.33	8	111.38	109.50	-5	2,987	-0.17%
2020/12/30	46	112.43	57	112.18	111.00	-11	2,905	-0.38%
2020/12/29	3	107.50	0	0.00	107.00	3	2,626	0.11%
2020/12/28	14	107.11	22	107.14	107.00	-8	2,570	-0.31%
2020/12/25	6	101.50	14	101.43	101.50	-8	2,448	-0.33%
2020/12/24	13	101.27	4	100.75	102.00	9	2,423	0.37%
2020/12/23	8	101.19	8	100.76	101.00	0	2,387	0.00%
2020/12/22	63	107.06	64.1	104.66	98.40	-1.1	2,337	-0.05%
2020/12/21	13	105.81	24	105.60	106.50	-11	2,148	-0.51%
2020/12/18	24.1	106.71	11.1	106.72	107.50	13.1	2,099	0.62%
2020/12/17	48	109.88	31	109.77	107.00	17	2,002	0.85%
2020/12/16	10	108.10	20	108.33	110.00	-10	1,728	-0.58%
2020/12/15	21	102.61	20	100.79	100.00	1	1,470	0.07%
2020/12/14	32	106.69	22.1	106.63	104.50	9.9	1,373	0.72%
2020/12/11	19.1	100.50	38.3	102.53	106.00	-19.2	1,180	-1.63%
2020/12/10	6	97.63	18	98.61	99.70	-12	945	-1.27%
2020/12/09	24	98.18	23	97.53	96.50	1	871	0.11%
2020/12/08	6	95.52	8	93.66	97.60	-2	778	-0.26%
2020/12/07	5	89.78	3	90.03	88.80	2	706	0.28%
2020/12/04	1	90.30	0	0.00	90.30	1	692	0.14%
2020/12/03	4	91.03	10	90.70	90.40	-6	685	-0.88%
2020/12/02	8	91.00	5	90.74	90.70	3	681	0.44%
2020/12/01	2.1	90.41	0	0.00	90.40	2.1	676	0.30%
2020/11/30	6.1	92.55	9	93.26	92.00	-2.9	665	-0.44%
2020/11/27	1	93.50	2	93.40	93.80	-1	639	-0.16%
2020/11/26	4	91.80	3	91.50	92.20	1	612	0.16%
2020/11/25	2	91.75	1	90.70	90.20	1	596	0.17%
2020/11/24	0	91.10	2	92.60	91.40	-2	582	-0.34%
2020/11/20	4.2	92.11	7.1	91.25	90.50	-2.9	555	-0.51%
2020/11/19	2.3	90.55	9	90.68	91.40	-6.7	526	-1.27%
2020/11/18	0	0.00	5	89.40	89.40	-5	506	-0.99%
2020/11/17	0	0.00	11	89.21	88.50	-11	503	-2.18%
2020/11/16	3.1	90.00	0	0.00	88.60	3.1	505	0.61%
2020/11/13	1	87.00	11.2	87.70	89.20	-10.2	500	-2.03%
2020/11/12	3	87.80	1	88.00	87.40	2	505	0.40%
2020/11/11	4.2	88.68	22	88.13	88.80	-17.8	514	-3.46%
2020/11/10	0	0.00	2	86.50	86.60	-2	489	-0.41%
2020/11/09	0	0.00	6.4	85.72	86.20	-6.4	485	-1.32%
2020/11/06	40	84.18	0	0.00	84.10	40	477	8.38%
2020/11/05	1	83.40	1.1	83.58	83.80	-0.1	487	-0.02%
2020/11/02	0	0.00	1	81.90	81.90	-1	510	-0.20%
2020/10/30	2	81.10	0	0.00	81.00	2	520	0.38%
2020/10/29	0	0.00	2	81.50	81.50	-2	534	-0.37%
2020/10/28	0.1	83.60	6	82.60	82.30	-6	546	-1.09%
2020/10/27	0	0.00	1	82.80	83.20	-1	550	-0.18%
2020/10/26	0	0.00	5	84.60	83.00	-5	560	-0.89%
2020/10/23	0	0.00	0.2	83.40	83.40	-0.2	566	-0.03%
2020/10/21	0	0.00	1	83.50	83.50	-1	603	-0.17%
2020/10/20	0.4	83.40	0	0.00	83.40	0.4	621	0.06%
2020/10/19	2.1	85.11	2	85.55	84.50	0.1	632	0.02%
2020/10/16	0	0.00	5	83.34	84.60	-5	639	-0.78%
2020/10/13	10	83.60	10	83.85	83.70	0	703	0.00%
2020/10/12	0	0.00	1	82.70	82.60	-1	707	-0.14%
2020/10/06	1	80.20	0	0.00	80.20	1	975	0.10%
2020/10/05	2	79.80	0	0.00	79.80	2	1,001	0.20%
2020/09/29	0	0.00	12	79.85	79.50	-12	1,062	-1.13%
2020/09/25	3	78.77	38	78.95	78.20	-35	1,136	-3.08%
2020/09/24	1	80.00	4	79.85	79.60	-3	1,203	-0.25%
2020/09/23	0	0.00	0.1	81.00	80.70	-0.1	1,209	-0.01%
2020/09/21	0	0.00	4	81.93	82.00	-4	1,238	-0.32%
2020/09/18	1	84.00	0	0.00	82.80	1	1,268	0.08%
2020/09/17	2	84.40	1	84.60	83.80	1	1,272	0.08%
2020/09/16	63.1	84.17	1	83.00	84.30	62.1	1,271	4.88%
2020/09/15	1	81.10	0	0.00	81.50	1	1,255	0.08%
2020/09/11	1	80.00	0	0.00	80.10	1	1,260	0.08%
2020/09/08	0	81.50	0	0.00	81.00	0	1,269	0.00%
2020/09/07	0	81.40	0	0.00	80.70	0	1,277	0.00%
2020/09/04	0	0.00	5	82.10	82.40	-5	1,304	-0.38%
2020/08/26	1	84.20	0	0.00	83.90	1	1,461	0.07%
2020/08/25	0	0.00	10	84.31	84.30	-10	1,466	-0.68%
2020/08/24	0	0.00	1	83.80	84.30	-1	1,469	-0.07%
2020/08/21	1	83.60	0	0.00	84.30	1	1,470	0.07%
2020/08/20	1	81.60	1	80.60	80.60	0	1,468	0.00%
2020/08/19	0	0.00	3	85.87	83.90	-3	1,457	-0.21%
2020/08/18	2	86.00	3	86.57	85.80	-1	1,445	-0.07%
2020/08/17	3	86.27	0	0.00	87.50	3	1,436	0.21%
2020/08/14	0	0.00	1	89.00	88.90	-1	1,422	-0.07%
2020/08/13	3	88.40	3	88.53	87.80	0	1,422	0.00%
2020/08/12	1	88.60	1	88.70	88.60	0	1,425	0.00%
2020/08/11	0	0.00	1	90.20	89.60	-1	1,431	-0.07%
2020/08/10	0	0.00	7	91.26	90.80	-7	1,426	-0.49%
2020/08/07	4	89.80	7	89.76	89.50	-3	1,429	-0.21%
2020/08/06	5	91.00	8	90.36	90.20	-3	1,435	-0.21%
2020/08/05	11	92.09	2	91.95	91.80	9	1,448	0.62%
2020/08/04	6	92.60	1	92.90	92.00	5	1,448	0.35%
2020/08/03	0	0.00	6	91.50	91.40	-6	1,447	-0.41%
2020/07/31	0	0.00	1	90.40	90.40	-1	1,445	-0.07%
2020/07/30	2	90.70	0	0.00	91.00	2	1,460	0.14%
2020/07/29	1	86.30	2	87.30	88.70	-1	1,474	-0.07%
2020/07/28	4	89.00	7	86.17	85.80	-3	1,477	-0.20%
2020/07/27	2	89.40	1	90.00	89.10	1	1,478	0.07%
2020/07/24	1	90.10	3	91.37	90.00	-2	1,483	-0.13%
2020/07/23	4	91.55	0	0.00	91.50	4	1,475	0.27%
2020/07/22	1	92.50	1	93.00	92.30	0	1,473	0.00%
2020/07/21	19	90.75	9	90.68	90.50	10	1,452	0.69%
2020/07/20	26	93.11	17	93.70	94.00	9	1,427	0.63%
2020/07/17	1	92.50	2	92.45	91.80	-1	1,397	-0.07%
2020/07/16	3	93.70	2	94.25	93.70	1	1,386	0.07%
2020/07/15	12	95.18	1	97.40	93.80	11	1,373	0.80%
2020/07/14	24	98.10	27	98.12	95.70	-3	1,343	-0.22%
2020/07/13	10	97.71	14	96.75	99.50	-4	1,248	-0.32%
2020/07/10	2	91.00	7	91.67	90.50	-5	1,150	-0.43%
2020/07/09	9	94.17	1	94.90	93.00	8	1,137	0.70%
2020/07/08	2	93.30	4	91.45	92.70	-2	1,111	-0.18%
2020/07/07	2	91.70	37	91.35	91.10	-35	1,092	-3.20%
2020/07/06	8	93.83	2	93.20	93.20	6	1,086	0.55%
2020/07/03	11	93.14	12.3	93.10	93.00	-1.3	1,062	-0.12%
2020/07/02	0	0.00	2	88.30	88.90	-2	1,023	-0.20%
2020/06/30	4	88.45	2	88.20	88.50	2	1,031	0.19%
2020/06/29	5	87.64	2	87.20	88.10	3	1,020	0.29%
2020/06/22	3	85.80	0	0.00	86.10	3	1,036	0.29%
2020/06/16	0	0.00	2	84.10	84.30	-2	1,100	-0.18%
2020/06/15	0.2	83.40	0	0.00	83.30	0.2	1,141	0.02%
2020/06/12	1	82.10	0	0.00	84.50	1	1,155	0.09%
2020/06/11	1	85.10	34	86.00	84.50	-33	1,175	-2.81%
2020/06/10	0	0.00	15	87.77	87.70	-15	1,170	-1.28%
2020/06/09	5	89.82	2	90.00	89.00	3	1,205	0.25%
2020/06/08	4	89.55	0	0.00	89.50	4	1,221	0.33%
2020/06/05	10	88.50	6	88.40	88.30	4	1,214	0.33%
2020/06/04	2	88.40	0	0.00	88.20	2	1,224	0.16%
2020/06/03	10	88.60	0	0.00	88.80	10	1,224	0.82%
2020/06/02	8	87.06	2	86.95	87.80	6	1,202	0.50%
2020/05/27	0	0.00	2	84.35	84.10	-2	1,195	-0.17%
2020/05/25	0	0.00	1	82.80	83.50	-1	1,226	-0.08%
2020/05/22	1	83.70	2	83.60	83.00	-1	1,234	-0.08%
2020/05/19	1	84.00	4	83.10	84.20	-3	1,256	-0.24%
2020/05/15	0	0.00	1	84.10	84.10	-1	1,265	-0.08%
2020/05/12	1	85.90	2	86.00	86.00	-1	1,289	-0.08%
2020/05/11	2	89.15	5	89.28	89.00	-3	1,281	-0.23%
2020/05/08	2	88.75	3.1	88.94	88.80	-1.1	1,282	-0.09%
2020/05/07	0	0.00	1	87.50	88.10	-1	1,281	-0.08%
2020/05/06	3	88.13	21	87.55	87.30	-18	1,280	-1.41%
2020/05/05	1	87.50	4	87.08	87.50	-3	1,273	-0.24%
2020/05/04	3	84.73	0	0.00	85.10	3	1,260	0.24%
2020/04/30	23	86.21	2	86.05	86.80	21	1,263	1.66%
2020/04/29	5	84.70	4	84.93	85.40	1	1,272	0.08%
2020/04/28	1	84.30	1	84.40	84.20	0	1,278	0.00%
2020/04/27	0	0.00	3	83.47	83.60	-3	1,314	-0.23%
2020/04/24	0	0.00	1	82.10	82.40	-1	1,322	-0.08%
2020/04/23	0	0.00	2	83.50	82.50	-2	1,351	-0.15%
2020/04/22	13	81.44	12	79.73	82.00	1	1,454	0.07%
2020/04/21	2	81.35	6	82.60	80.60	-4	1,540	-0.26%
2020/04/20	1	84.00	0	0.00	83.70	1	1,559	0.06%
2020/04/17	5	84.34	2	86.10	83.90	3	1,605	0.19%
2020/04/16	1	84.60	1	84.10	84.70	0	1,595	0.00%
2020/04/15	9	83.78	2	83.35	83.30	7	1,587	0.44%
2020/04/14	3	83.80	1	84.00	83.80	2	1,576	0.13%
2020/04/13	1	83.00	1	83.30	83.00	0	1,577	0.00%
2020/04/10	3	83.60	2	83.80	84.30	1	1,586	0.06%
2020/04/09	1	84.60	10	84.70	83.40	-9	1,614	-0.56%
2020/04/08	5	82.18	6	81.52	83.40	-1	1,618	-0.06%
2020/04/07	8	80.80	7	81.30	81.60	1	1,613	0.06%
2020/04/06	1	77.40	0	0.00	78.70	1	1,592	0.06%
2020/04/01	2	77.40	17	75.71	77.60	-15	1,596	-0.94%
2020/03/31	0	0.00	5	77.08	75.90	-5	1,643	-0.30%
2020/03/30	7	74.77	2	74.50	76.40	5	1,683	0.30%
2020/03/27	14	77.96	11	76.60	75.90	3	1,696	0.18%
2020/03/26	12	75.89	11	75.65	77.00	1	1,754	0.06%
2020/03/25	20	77.20	11	78.25	77.00	9	1,744	0.52%
2020/03/24	2	73.55	9	72.61	73.60	-7	1,723	-0.41%
2020/03/23	16	68.69	2	69.70	69.50	14	1,727	0.81%
2020/03/20	0	0.00	14	71.64	73.10	-14	1,755	-0.80%
2020/03/19	24	68.66	18	69.04	67.50	6	1,758	0.34%
2020/03/18	18	76.93	17	78.18	75.00	1	1,776	0.06%
2020/03/17	4	77.18	16	77.17	76.40	-12	1,789	-0.67%
2020/03/16	2	83.45	2	82.80	80.20	0	1,864	0.00%
2020/03/13	9	80.62	7	81.04	84.70	2	1,859	0.11%
2020/03/12	15	88.63	28	88.99	88.70	-13	1,840	-0.71%
2020/03/11	18	94.93	20	93.53	91.50	-2	1,856	-0.11%
2020/03/10	17	91.08	4	90.13	94.00	13	1,943	0.67%
2020/03/09	14	93.19	27	92.79	90.90	-13	1,946	-0.67%
2020/03/06	23	95.12	2	95.55	95.70	21	1,950	1.08%
2020/03/05	3	94.90	1	94.80	94.70	2	1,955	0.10%
2020/03/04	0	0.00	21	93.39	93.30	-21	1,979	-1.06%
2020/03/03	0	0.00	4	93.50	93.80	-4	2,025	-0.20%
2020/03/02	5	88.38	3	89.73	91.00	2	2,105	0.09%
2020/02/27	3	92.43	5	93.12	90.30	-2	2,116	-0.09%
2020/02/26	4	95.10	3	95.70	94.30	1	2,103	0.05%
2020/02/25	1	95.00	1	94.20	95.10	0	2,106	0.00%
2020/02/24	3	94.93	0	0.00	95.20	3	2,117	0.14%
2020/02/21	4	95.33	8	95.03	94.90	-4	2,134	-0.19%
2020/02/20	5	96.40	6	96.30	96.10	-1	2,183	-0.05%
2020/02/19	6	96.77	11	96.68	96.60	-5	2,190	-0.23%
2020/02/18	16	97.02	10	95.77	95.60	6	2,209	0.27%
2020/02/17	21	96.41	4	96.15	96.90	17	2,204	0.77%
2020/02/14	0	0.00	2	93.80	94.70	-2	2,200	-0.09%
2020/02/13	12	95.14	15	94.03	93.10	-3	2,219	-0.14%
2020/02/12	6	94.40	6	93.43	94.00	0	2,235	0.00%
2020/02/11	4	91.60	1	91.80	91.70	3	2,233	0.13%
2020/02/10	1	88.00	0	0.00	89.70	1	2,247	0.04%
2020/02/07	4	91.95	0	0.00	90.80	4	2,250	0.18%
2020/02/06	0	0.00	2	92.90	93.30	-2	2,273	-0.09%
2020/02/05	2	92.25	7	91.56	91.10	-5	2,285	-0.22%
2020/02/04	3	91.57	2	91.65	92.00	1	2,319	0.04%
2020/02/03	6	87.32	7	88.33	89.90	-1	2,330	-0.04%
2020/01/31	4	93.63	15	93.38	92.90	-11	2,345	-0.47%
2020/01/30	18	93.85	23	92.91	91.90	-5	2,366	-0.21%
2020/01/20	1	102.00	1	102.00	102.00	0	2,392	0.00%
2020/01/17	15	102.03	7	101.86	101.50	8	2,408	0.33%
2020/01/16	52	105.08	52	104.10	103.00	0	2,401	0.00%
2020/01/15	15	102.53	5	102.50	104.00	10	2,317	0.43%
2020/01/14	32	100.64	50	100.45	99.90	-18	2,269	-0.79%
2020/01/13	45	99.73	45	100.06	100.00	0	2,251	0.00%
2020/01/10	7	97.14	0	0.00	97.10	7	2,230	0.31%
2020/01/09	3	95.67	3	95.57	95.20	0	2,271	0.00%
2020/01/08	2	95.45	3	95.20	94.60	-1	2,316	-0.04%
2020/01/07	2	96.35	1	95.40	96.30	1	2,380	0.04%
2020/01/06	4	95.40	3	95.93	95.00	1	2,389	0.04%
2020/01/03	2	96.85	1	99.20	96.40	1	2,394	0.04%
2020/01/02	2	100.65	1	100.50	99.30	1	2,383	0.04%
2019/12/31	2	99.75	1	99.00	99.00	1	2,382	0.04%
2019/12/30	0	0.00	2.2	99.99	99.90	-2.2	2,447	-0.09%
2019/12/27	20	99.95	35	99.60	99.40	-15	2,443	-0.61%
2019/12/26	35	100.63	17	101.82	99.80	18	2,439	0.74%
2019/12/25	28	99.90	7	99.57	100.50	21	2,394	0.88%
2019/12/24	1	98.70	8	98.94	98.40	-7	2,384	-0.29%
2019/12/23	12	99.31	19	99.43	98.70	-7	2,374	-0.29%
2019/12/20	1	95.50	0	0.00	97.50	1	2,309	0.04%
2019/12/19	9	96.01	1	95.10	95.20	8	2,331	0.34%
2019/12/18	0	0.00	16	96.01	96.30	-16	2,391	-0.67%
2019/12/17	20	97.41	69	97.05	96.30	-49	2,424	-2.02%
2019/12/16	2	98.90	20	99.25	98.70	-18	2,400	-0.75%
2019/12/13	33	99.14	25	99.64	98.80	8	2,406	0.33%
2019/12/12	43	97.97	33	97.55	97.80	10	2,374	0.42%
2019/12/11	42	99.32	44	99.48	98.40	-2	2,390	-0.08%
2019/12/10	4	95.88	10	96.00	95.80	-6	2,362	-0.25%
2019/12/09	4	96.93	3	95.87	96.00	1	2,504	0.04%
2019/12/06	24	96.36	20	95.42	95.30	4	2,564	0.16%
2019/12/05	36	96.49	15	94.98	96.30	21	2,529	0.83%
2019/12/04	5	92.02	1	92.30	92.10	4	2,451	0.16%
2019/12/03	4	89.75	12	91.23	92.10	-8	2,495	-0.32%
2019/12/02	13	88.68	35	89.22	89.40	-22	2,632	-0.84%
2019/11/29	26	91.97	42	91.65	90.60	-16	2,644	-0.60%
2019/11/28	28	93.99	19	93.92	93.50	9	2,670	0.34%
2019/11/27	43	92.56	18	93.11	94.20	25	2,713	0.92%
2019/11/26	10	90.06	6	90.18	90.70	4	2,676	0.15%
2019/11/25	0	0.00	2	89.10	89.30	-2	2,737	-0.07%
2019/11/22	4	89.05	9	89.41	88.70	-5	2,901	-0.17%
2019/11/21	12	90.43	13	90.00	90.00	-1	3,016	-0.03%
2019/11/20	16	89.48	12	89.18	90.60	4	3,110	0.13%
2019/11/19	17.1	90.30	4	90.28	90.00	13.1	3,176	0.41%
2019/11/18	0	0.00	2	88.50	88.30	-2	3,342	-0.06%
2019/11/15	1	88.10	1	87.50	87.50	0	3,501	0.00%
2019/11/13	3	88.30	2	88.00	87.50	1	3,734	0.03%
2019/11/12	0	0.00	1	86.00	86.70	-1	3,798	-0.03%
2019/11/11	6	84.98	1	85.30	83.50	5	3,852	0.13%
2019/11/08	37	87.34	5	87.38	87.30	32	3,855	0.83%
2019/11/07	8	87.31	5	87.54	87.40	3	3,857	0.08%
2019/11/06	0	0.00	7	86.50	87.00	-7	3,864	-0.18%
2019/11/05	21	87.25	15	86.50	86.20	6	3,934	0.15%
2019/11/04	2	88.55	3	89.03	88.00	-1	3,948	-0.03%
2019/11/01	10	87.75	12	87.74	88.00	-2	3,938	-0.05%
2019/10/31	6	86.05	5	86.18	85.80	1	3,924	0.03%
2019/10/30	34	87.43	28	87.14	86.80	6	3,918	0.15%
2019/10/29	1	88.50	1.1	88.55	88.80	-0.1	3,905	0.00%
2019/10/28	22	86.30	14	86.76	87.40	8	3,925	0.20%
2019/10/25	7	90.00	0	0.00	89.50	7	3,875	0.18%
2019/10/24	31	90.81	0	0.00	91.10	31	3,885	0.80%
2019/10/23	15	90.35	39	90.08	89.90	-24	3,928	-0.61%
2019/10/22	59	91.38	28	90.16	90.60	31	3,919	0.79%
2019/10/21	7	91.11	2	90.90	90.90	5	3,891	0.13%
2019/10/18	1	91.10	1	90.90	90.70	0	3,907	0.00%
2019/10/17	25	90.10	31	91.23	90.00	-6	3,891	-0.15%
2019/10/16	19	92.42	19	93.03	91.10	0	3,880	0.00%
2019/10/15	36	95.32	12	94.42	95.20	24	3,864	0.62%
2019/10/14	10	99.02	5	98.98	100.00	5	3,812	0.13%
2019/10/09	3	99.50	6	98.83	97.20	-3	3,814	-0.08%
2019/10/08	3	100.50	8	100.50	100.00	-5	3,803	-0.13%
2019/10/07	8	100.81	9	101.83	101.00	-1	3,786	-0.03%
2019/10/04	25	101.79	37	101.50	101.50	-12	3,775	-0.32%
2019/10/03	2	96.60	6	98.35	98.40	-4	3,696	-0.11%
2019/10/02	19	97.06	14	97.43	97.80	5	3,691	0.14%
2019/10/01	16	95.29	10	95.07	95.80	6	3,683	0.16%
2019/09/27	12	94.81	16	95.64	94.00	-4	3,671	-0.11%
2019/09/26	4	99.10	4	100.75	98.50	0	3,637	0.00%
2019/09/25	3	99.77	29	99.96	99.30	-26	3,635	-0.72%
2019/09/24	15	101.97	19	102.11	100.50	-4	3,634	-0.11%
2019/09/23	14	102.75	16	102.44	104.00	-2	3,596	-0.06%
2019/09/20	31	99.43	5	99.44	99.70	26	3,525	0.74%
2019/09/19	7	97.54	8	97.18	97.20	-1	3,478	-0.03%
2019/09/18	16	96.80	57	95.78	96.70	-41	3,466	-1.18%
2019/09/17	12	97.52	7	97.34	97.00	5	3,434	0.15%
2019/09/16	6	96.08	37	96.62	96.70	-31	3,406	-0.91%
2019/09/12	32.8	99.84	18	100.37	100.00	14.8	3,365	0.44%
2019/09/11	24.2	99.75	39	98.83	98.10	-14.9	3,293	-0.45%
2019/09/10	11	107.64	7	108.07	109.00	4	3,131	0.13%
2019/09/09	14	115.18	2	116.00	113.50	12	3,041	0.39%
2019/09/06	4	117.00	1	116.50	116.00	3	3,023	0.10%
2019/09/05	6	118.17	6.1	118.89	117.50	-0.1	2,995	0.00%
2019/09/04	28	119.75	27.1	118.60	121.50	1	2,930	0.03%
2019/09/03	3	113.00	1	113.50	113.50	2	2,773	0.07%
2019/09/02	5	112.80	5.1	113.01	113.50	-0.1	2,745	0.00%
2019/08/30	16	115.63	4.2	116.60	112.50	11.8	2,688	0.44%
2019/08/29	10	119.45	4.2	120.51	119.00	5.8	2,592	0.22%
2019/08/28	17	119.74	9.7	119.97	118.50	7.3	2,540	0.29%
2019/08/27	26	124.06	25.2	124.94	119.50	0.8	2,464	0.03%
2019/08/26	15	119.03	20	119.60	123.50	-5	2,296	-0.22%
2019/08/23	74	119.72	25.3	119.73	117.50	48.7	2,165	2.25%
2019/08/22	11	118.32	12	119.17	117.00	-1	2,050	-0.05%
2019/08/21	97	118.62	98	117.66	120.00	-1	1,957	-0.05%
2019/08/20	23	113.39	44	113.67	113.00	-21	1,734	-1.21%
2019/08/19	12	105.21	21	104.86	107.50	-9	1,565	-0.57%
2019/08/16	28.2	100.96	34	100.17	99.00	-5.8	1,406	-0.41%
2019/08/15	21	95.39	15	95.60	98.80	6	1,298	0.46%
2019/08/14	18	94.53	29	94.80	95.90	-11	1,211	-0.91%
2019/08/13	8	89.95	5	90.68	89.90	3	1,134	0.26%
2019/08/12	4	92.35	2	92.00	91.30	2	1,105	0.18%
2019/08/08	4	93.10	4	93.20	93.90	0	1,103	0.00%
2019/08/07	16	92.18	20	92.33	93.50	-4	1,079	-0.37%
2019/08/06	5	85.06	9	87.40	88.80	-4	999	-0.40%
2019/08/05	2	85.90	5	85.80	85.00	-3	959	-0.31%
2019/08/02	18	86.16	13	85.28	85.00	5	965	0.52%
2019/08/01	5	88.46	3	88.53	89.10	2	946	0.21%
2019/07/31	11	88.82	13	88.91	89.40	-2	934	-0.21%
2019/07/30	18	89.94	26	90.27	88.50	-8	901	-0.89%
2019/07/29	1	87.90	2	87.65	87.90	-1	847	-0.12%
2019/07/26	15	88.26	15	87.56	86.70	0	828	0.00%
2019/07/25	17	85.86	30	85.86	86.00	-13	786	-1.65%
2019/07/24	8	81.68	1	82.70	82.90	7	727	0.96%
2019/07/23	6	81.70	1	81.70	81.00	5	727	0.69%
2019/07/22	5	80.90	8	81.69	82.00	-3	719	-0.42%
2019/07/19	14	78.76	6	79.38	79.20	8	707	1.13%
2019/07/18	19	77.95	1	78.20	77.70	18	703	2.56%
2019/07/17	5	86.18	1	86.60	86.50	4	681	0.59%
2019/07/16	1	86.70	0	0.00	86.40	1	664	0.15%
2019/07/15	11	87.15	0	0.00	87.00	11	680	1.62%
2019/07/12	5	84.42	4	85.05	84.60	1	743	0.13%
2019/07/11	2	85.70	1	85.70	85.50	1	820	0.12%
2019/07/10	2	85.10	6	85.88	86.10	-4	870	-0.46%
2019/07/09	0	0.00	2	84.30	84.40	-2	855	-0.23%
2019/07/08	5	84.60	0	0.00	84.10	5	858	0.58%
2019/07/05	4	84.75	3	84.63	84.70	1	873	0.11%
2019/07/04	0	0.00	0	84.30	83.50	0	869	0.00%
2019/07/03	1	83.10	0	0.00	83.20	1	872	0.11%
2019/06/28	2	80.90	0	0.00	80.80	2	878	0.23%
2019/06/27	0	0.00	8	81.26	81.10	-8	886	-0.90%
2019/06/26	0	0.00	2	80.65	80.90	-2	887	-0.23%
2019/06/24	9	80.29	0	0.00	80.20	9	901	1.00%
2019/06/21	0	0.00	1	80.00	79.20	-1	904	-0.11%
2019/06/12	0	0.00	2	78.50	78.20	-2	1,091	-0.18%
2019/06/11	0	0.00	9	79.12	78.40	-9	1,099	-0.82%
2019/06/06	10	76.70	2	77.70	76.60	8	1,148	0.70%
2019/06/05	0	0.00	3	78.00	77.80	-3	1,164	-0.26%
2019/06/03	1	77.30	1	78.00	77.70	0	1,181	0.00%
2019/05/31	5	80.38	0	0.00	79.70	5	1,181	0.42%
2019/05/29	0	0.00	10	80.10	80.00	-10	1,254	-0.80%
2019/05/28	0	0.00	4	80.10	80.50	-4	1,263	-0.32%
2019/05/27	5	80.30	0	0.00	80.00	5	1,284	0.39%
2019/05/23	0	0.00	2	82.80	82.80	-2	1,314	-0.15%
2019/05/22	0	0.00	2	81.80	81.80	-2	1,315	-0.15%
2019/05/21	2	79.10	1	80.00	80.80	1	1,315	0.08%
2019/05/20	4	79.65	0	0.00	79.90	4	1,319	0.30%
2019/05/17	8	81.10	0	0.00	80.80	8	1,362	0.59%
2019/05/16	7	82.84	8	83.16	81.60	-1	1,372	-0.07%
2019/05/15	1	81.20	5	81.52	81.70	-4	1,371	-0.29%
2019/05/14	2	79.20	3	78.20	80.10	-1	1,406	-0.07%
2019/05/13	2	79.20	0	0.00	79.50	2	1,423	0.14%
2019/05/10	2	79.50	8	78.53	78.00	-6	1,421	-0.42%
2019/05/09	1	81.50	2	80.50	80.00	-1	1,405	-0.07%
2019/05/08	1	81.70	4	82.50	81.90	-3	1,400	-0.21%
2019/05/06	2	81.10	1	81.80	82.00	1	1,439	0.07%
2019/05/03	3	83.43	2	83.80	83.80	1	1,439	0.07%
2019/04/30	3	80.23	0	0.00	81.30	3	1,449	0.21%
2019/04/29	5	81.60	0	0.00	81.10	5	1,459	0.34%
2019/04/26	4.3	83.42	6	83.93	83.30	-1.7	1,468	-0.12%
2019/04/25	7	85.19	2	84.30	85.00	5	1,468	0.34%
2019/04/24	0	0.00	1	84.00	83.30	-1	1,466	-0.07%
2019/04/23	12	83.31	0	0.00	83.00	12	1,490	0.81%
2019/04/22	4	85.68	12	85.83	84.30	-8	1,483	-0.54%
2019/04/19	33	86.45	16	85.94	85.80	17	1,482	1.15%
2019/04/18	16	88.08	21	88.05	86.80	-5	1,452	-0.34%
2019/04/17	14	85.05	15	84.65	84.10	-1	1,371	-0.07%
2019/04/16	1	79.00	4	81.58	83.10	-3	1,285	-0.23%
2019/04/15	1	77.50	0	0.00	77.70	1	1,231	0.08%
2019/04/12	4	77.60	0	0.00	77.50	4	1,241	0.32%
2019/04/11	3	79.50	2	79.85	78.40	1	1,248	0.08%
2019/04/10	0	0.00	1	78.00	78.20	-1	1,267	-0.08%
2019/04/08	4	79.13	5	78.68	78.30	-1	1,274	-0.08%
2019/04/03	0	0.00	1	79.10	79.10	-1	1,281	-0.08%
2019/04/02	0	0.00	2	78.75	79.20	-2	1,298	-0.15%
2019/04/01	2	78.10	1	78.50	77.90	1	1,294	0.08%
2019/03/28	2	78.10	2	77.80	77.30	0	1,304	0.00%
2019/03/27	0	0.00	2.1	76.98	77.20	-2.1	1,305	-0.16%
2019/03/25	2	75.85	0	0.00	75.50	2	1,346	0.15%
2019/03/22	5	78.22	6	77.73	77.40	-1	1,423	-0.07%
2019/03/21	3	78.87	3	78.67	78.50	0	1,447	0.00%
2019/03/20	2	77.15	7	78.36	78.80	-5	1,476	-0.34%
2019/03/19	10	78.77	8	79.30	78.20	2	1,503	0.13%
2019/03/18	3	76.07	13	76.40	76.50	-10	1,457	-0.69%
2019/03/15	14	78.58	16	78.61	77.00	-2	1,447	-0.14%
2019/03/14	2	75.20	2	75.35	75.80	0	1,397	0.00%
2019/03/13	5	75.64	4	76.08	75.00	1	1,403	0.07%
2019/03/12	5	74.38	8	74.53	74.20	-3	1,376	-0.22%
2019/03/11	3	75.37	2	75.85	75.00	1	1,374	0.07%
2019/03/08	1	74.10	0	0.00	74.50	1	1,392	0.07%
2019/03/07	1	73.40	0	0.00	73.20	1	1,450	0.07%
2019/03/06	2	74.25	1	73.70	73.90	1	1,457	0.07%
2019/03/05	19	76.85	17	76.65	74.30	2	1,475	0.14%
2019/03/04	1	74.50	1	74.80	74.90	0	1,423	0.00%
2019/02/27	0	0.00	4	71.85	73.50	-4	1,404	-0.28%
2019/02/26	2	72.70	1	73.40	72.30	1	1,401	0.07%
2019/02/25	11	73.57	2	73.50	73.70	9	1,396	0.64%
2019/02/22	0	0.00	1	73.00	72.90	-1	1,372	-0.07%
2019/02/21	3	70.67	2	70.90	70.90	1	1,358	0.07%
2019/02/20	0	0.00	2	71.00	70.70	-2	1,361	-0.15%
2019/02/19	3	70.70	2	70.60	70.60	1	1,379	0.07%
2019/02/18	3	70.00	13	70.01	70.00	-10	1,441	-0.69%
2019/02/15	0	0.00	6	73.65	72.90	-6	1,412	-0.42%
2019/02/14	2	74.10	4	74.70	74.20	-2	1,445	-0.14%
2019/02/13	14	75.21	9	75.30	74.80	5	1,444	0.35%
2019/02/12	1	73.10	3	73.03	73.80	-2	1,415	-0.14%
2019/02/11	0	0.00	1	71.10	72.00	-1	1,424	-0.07%
2019/01/30	0	0.00	4	71.00	70.70	-4	1,464	-0.27%
2019/01/29	1	70.90	0	0.00	70.50	1	1,468	0.07%
2019/01/28	3	71.80	9	71.47	71.40	-6	1,477	-0.41%
2019/01/25	10	73.32	5	72.74	71.50	5	1,513	0.33%
2019/01/24	4	72.05	0	0.00	72.00	4	1,496	0.27%
2019/01/23	0	0.00	10	70.96	70.50	-10	1,500	-0.67%
2019/01/22	2	71.60	2	70.90	70.70	0	1,492	0.00%
2019/01/21	1	72.50	0	0.00	72.30	1	1,484	0.07%
2019/01/18	1	72.00	4	72.35	72.50	-3	1,474	-0.20%
2019/01/17	3	71.67	4	70.60	70.60	-1	1,459	-0.07%
2019/01/16	0	0.00	6	72.32	71.90	-6	1,449	-0.41%
2019/01/15	5	71.96	8	71.85	72.00	-3	1,431	-0.21%
2019/01/14	2	69.95	3	69.97	69.70	-1	1,400	-0.07%
2019/01/11	7	70.09	17	69.95	69.10	-10	1,397	-0.72%
2019/01/10	5	68.84	1	68.90	69.50	4	1,386	0.29%
2019/01/09	2	68.15	2	68.30	68.50	0	1,384	0.00%
2019/01/07	2	68.20	1	68.20	68.00	1	1,385	0.07%
2019/01/04	4	66.65	3	67.00	67.10	1	1,391	0.07%
2019/01/03	0	0.00	2	67.00	66.90	-2	1,420	-0.14%
2019/01/02	4	66.78	0	0.00	66.50	4	1,413	0.28%
2018/12/28	3	70.87	2	70.25	70.00	1	1,378	0.07%
2018/12/27	2	70.20	2	69.90	69.80	0	1,412	0.00%
2018/12/26	3	70.07	4	70.30	68.40	-1	1,411	-0.07%
2018/12/25	4	70.88	3	70.63	70.20	1	1,400	0.07%
2018/12/24	1	72.00	0	0.00	73.40	1	1,372	0.07%
2018/12/22	0	0.00	1	72.30	72.50	-1	1,361	-0.07%
2018/12/21	2	72.50	11	71.52	73.70	-9	1,355	-0.66%
2018/12/20	3	71.73	0	0.00	71.20	3	1,338	0.22%
2018/12/19	1	74.00	1	72.40	71.60	0	1,326	0.00%
2018/12/18	2	73.30	1	74.10	72.70	1	1,307	0.08%
2018/12/17	6	74.75	5	74.80	74.60	1	1,280	0.08%
2018/12/14	0	0.00	2	72.10	71.90	-2	1,200	-0.17%
2018/12/13	12	71.09	1	72.00	70.70	11	1,160	0.95%
2018/12/12	11	72.48	10	72.72	71.80	1	1,118	0.09%
2018/12/11	2	67.80	0	0.00	68.50	2	1,075	0.19%
2018/12/10	0	0.00	2	65.65	65.50	-2	1,065	-0.19%
2018/12/06	1	68.10	0	0.00	66.10	1	1,061	0.09%
2018/12/05	0.1	69.50	4	69.25	69.50	-3.9	1,051	-0.37%
2018/12/04	1	71.69	0	0.00	71.40	1	1,051	0.10%
2018/12/03	1	73.00	2	72.25	72.50	-1	1,052	-0.10%
2018/11/30	1	71.00	2	71.00	70.10	-1	1,017	-0.10%
2018/11/29	1.4	67.56	1	68.60	67.00	0.4	953	0.05%
2018/11/28	6	67.53	1	68.00	68.00	5	937	0.53%
2018/11/26	1	64.00	1	63.40	64.00	0	907	0.00%
2018/11/22	3.3	66.17	1	66.10	64.70	2.3	898	0.26%
2018/11/20	1	64.60	0	0.00	64.70	1	884	0.11%
2018/11/16	6	65.40	5	65.34	64.30	1	879	0.11%
2018/11/15	7	63.46	39	63.81	64.10	-32	858	-3.73%
2018/11/14	11	67.86	0	0.00	67.30	11	788	1.40%
2018/11/13	6	65.73	1	66.20	66.80	5	778	0.64%
2018/11/12	4	73.20	0	0.00	73.00	4	742	0.54%
2018/11/09	14	74.71	3	74.70	74.90	11	742	1.48%
2018/11/08	3	77.07	3	77.30	76.10	0	782	0.00%
2018/11/07	17	77.05	17	76.82	77.50	0	756	0.00%
2018/11/06	2	73.55	0	0.00	73.70	2	734	0.27%
2018/11/05	2	74.85	2	75.40	75.00	0	741	0.00%
2018/11/02	3	76.77	3	76.47	77.00	0	743	0.00%
2018/11/01	26	73.64	3	74.80	73.70	23	709	3.24%
2018/10/31	3	70.37	4	70.45	73.00	-1	695	-0.14%
2018/10/30	5	68.10	0	0.00	68.40	5	686	0.73%
2018/10/26	2	67.85	0	0.00	67.30	2	699	0.29%
2018/10/25	10	68.02	6	68.78	67.10	4	707	0.57%
2018/10/19	3	68.07	2	69.40	71.20	1	726	0.14%
2018/10/16	1	74.00	1	73.80	74.40	0	741	0.00%
2018/10/15	1	74.30	0	0.00	74.40	1	752	0.13%
2018/10/12	2	73.90	1	73.50	74.30	1	781	0.13%
2018/10/11	4	71.58	2	72.30	72.50	2	822	0.24%
2018/10/08	7	80.14	0	0.00	80.00	7	833	0.84%
2018/10/05	8	79.40	4	80.45	80.50	4	906	0.44%
2018/10/04	1	83.80	1	84.20	83.80	0	879	0.00%
2018/10/03	2	88.90	0	0.00	87.00	2	909	0.22%
2018/09/28	1	89.00	0	0.00	88.50	1	1,045	0.10%
2018/09/25	1	90.00	0	0.00	89.90	1	1,171	0.09%
2018/09/21	0	0.00	4	90.55	91.00	-4	1,200	-0.33%
2018/09/20	1	88.80	10	91.70	89.80	-9	1,223	-0.74%
2018/09/18	11	92.64	10	90.92	91.20	1	1,249	0.08%
2018/09/17	10	95.30	1	94.00	94.00	9	1,263	0.71%
2018/09/14	0	0.00	1	94.00	94.00	-1	1,259	-0.08%
2018/09/12	1	94.00	0	0.00	93.00	1	1,265	0.08%
2018/09/11	1	94.00	0	0.00	94.40	1	1,284	0.08%
2018/09/10	2	92.40	15	92.01	93.00	-13	1,293	-1.00%
2018/09/07	1	96.00	4	96.50	96.30	-3	1,287	-0.23%
2018/09/06	4.9	100.41	0	0.00	100.00	4.9	1,291	0.38%
2018/09/05	23	101.41	2	101.00	100.50	21	1,377	1.52%
2018/08/31	0	0.00	1.9	101.74	102.50	-1.9	1,478	-0.13%
2018/08/30	1	103.00	1	103.00	103.00	0	1,535	0.00%
2018/08/29	3	103.17	0	0.00	103.00	3	1,554	0.19%
2018/08/27	1	100.50	1	101.50	102.50	0	1,589	0.00%
2018/08/24	2	100.50	0	0.00	100.50	2	1,615	0.12%
2018/08/23	1	102.50	0	0.00	102.50	1	1,670	0.06%
2018/08/21	0	0.00	1	104.00	103.50	-1	1,745	-0.06%
2018/08/20	2	105.25	1	104.50	102.50	1	1,794	0.06%
2018/08/17	10	106.30	8	106.63	105.50	2	1,788	0.11%
2018/08/16	5	105.40	7	105.79	106.50	-2	1,789	-0.11%
2018/08/15	27	107.35	27	108.98	106.50	0	1,794	0.00%
2018/08/14	1	101.50	0	0.00	102.00	1	1,749	0.06%
2018/08/13	7	100.04	10	100.50	99.60	-3	1,747	-0.17%
2018/08/10	5	104.60	2	105.25	105.00	3	1,725	0.17%
2018/08/09	3	106.50	0	0.00	106.50	3	1,724	0.17%
2018/08/08	11	107.91	0	0.00	109.00	11	1,714	0.64%
2018/08/07	2	105.75	3	107.33	107.50	-1	1,708	-0.06%
2018/08/06	0	0.00	1	105.50	106.00	-1	1,711	-0.06%
2018/08/02	4	105.63	0	0.00	105.50	4	1,728	0.23%
2018/08/01	0	0.00	2	107.50	108.00	-2	1,723	-0.12%
2018/07/31	2	104.25	2	106.00	105.50	0	1,729	0.00%
2018/07/30	0	0.00	10	105.00	105.00	-10	1,733	-0.58%
2018/07/25	5	105.80	5	106.00	105.50	0	1,733	0.00%
2018/07/24	5	105.80	0	0.00	106.00	5	1,737	0.29%
2018/07/23	0	0.00	1	101.00	102.00	-1	1,724	-0.06%
2018/07/19	4	103.50	1	104.00	102.50	3	1,729	0.17%
2018/07/18	5	114.50	11	114.14	112.00	-6	1,714	-0.35%
2018/07/17	8	115.00	3	115.17	113.50	5	1,677	0.30%
2018/07/16	2	113.50	3	113.33	113.00	-1	1,651	-0.06%
2018/07/13	13	114.35	12	114.29	114.00	1	1,638	0.06%
2018/07/12	0	0.00	1	110.00	111.00	-1	1,568	-0.06%
2018/07/11	5	111.20	18	108.86	109.00	-13	1,586	-0.82%
2018/07/10	18	112.61	14	112.07	115.00	4	1,556	0.26%
2018/07/09	17	111.94	17	110.15	111.00	0	1,522	0.00%
2018/07/06	3	104.17	13	105.50	110.00	-10	1,499	-0.67%
2018/07/05	11	103.68	6	104.50	103.50	5	1,541	0.32%
2018/07/04	6	106.83	3	107.33	107.50	3	1,533	0.20%
2018/07/03	1	104.00	10	105.25	106.50	-9	1,552	-0.58%
2018/07/02	0	0.00	7	107.64	105.50	-7	1,567	-0.45%
2018/06/29	4	104.88	14	105.68	104.00	-10	1,657	-0.60%
2018/06/27	25	103.94	4	104.25	102.50	21	1,849	1.14%
2018/06/26	2	101.25	2	102.50	104.00	0	1,925	0.00%
2018/06/22	1	101.00	1	100.50	100.50	0	2,152	0.00%
2018/06/21	2	102.75	1	103.00	102.00	1	2,160	0.05%
2018/06/20	0	0.00	6	102.17	100.50	-6	2,192	-0.27%
2018/06/19	7	102.79	3	103.50	102.50	4	2,214	0.18%
2018/06/15	2	106.00	4	104.00	105.50	-2	2,242	-0.09%
2018/06/14	6	106.50	3	105.33	104.50	3	2,236	0.13%
2018/06/13	26	109.19	11	112.05	105.50	15	2,223	0.67%
2018/06/12	15	106.57	23	105.61	111.00	-8	2,141	-0.37%
2018/06/11	12	101.50	6	103.08	101.00	6	2,078	0.29%
2018/06/08	2	102.75	2	102.50	102.50	0	2,065	0.00%
2018/06/07	4	105.38	9	105.56	104.00	-5	2,067	-0.24%
2018/06/06	9	102.39	9	103.11	102.50	0	2,017	0.00%
2018/06/05	2	101.25	3	100.83	100.50	-1	2,001	-0.05%
2018/06/04	2	102.75	0	0.00	102.00	2	1,995	0.10%
2018/06/01	6	101.50	1	102.50	102.50	5	1,989	0.25%
2018/05/31	5	102.80	10	101.00	103.00	-5	2,017	-0.25%
2018/05/30	6	97.93	1	97.70	98.20	5	1,975	0.25%
2018/05/29	2	100.75	9	100.50	99.80	-7	1,969	-0.36%
2018/05/28	11	98.12	8	97.44	99.50	3	1,923	0.16%
2018/05/25	1	95.00	10	94.98	94.30	-9	1,888	-0.48%
2018/05/24	11	97.09	6	97.22	94.30	5	1,930	0.26%
2018/05/23	11	95.53	9	95.90	95.60	2	1,944	0.10%
2018/05/18	0	0.00	1	92.50	92.30	-1	1,969	-0.05%
2018/05/17	5	94.72	1	94.80	93.50	4	1,972	0.20%
2018/05/16	1	92.00	2	92.95	93.30	-1	1,962	-0.05%
2018/05/15	1	92.20	1	91.80	92.00	0	1,963	0.00%
2018/05/14	3	92.80	1	93.40	92.70	2	1,987	0.10%
2018/05/11	2	93.50	10	95.02	93.00	-8	1,991	-0.40%
2018/05/10	11	95.05	7	95.76	94.20	4	1,984	0.20%
2018/05/09	5	93.64	8	93.96	93.60	-3	1,975	-0.15%
2018/05/08	10	93.93	8	93.58	93.50	2	1,981	0.10%
2018/05/07	2	91.50	5	91.90	92.60	-3	1,972	-0.15%
2018/05/04	13	90.61	8	91.25	90.70	5	1,973	0.25%
2018/05/03	5	92.04	3	91.23	90.80	2	1,982	0.10%
2018/05/02	5	93.42	6	92.62	93.00	-1	1,996	-0.05%
2018/04/30	8	90.41	5	90.80	90.30	3	2,007	0.15%
2018/04/27	1	87.40	2	87.90	87.60	-1	2,031	-0.05%
2018/04/26	6	87.68	10	89.92	86.60	-4	2,105	-0.19%
2018/04/25	8	90.44	4	89.03	91.20	4	2,226	0.18%
2018/04/23	1	90.50	0	0.00	90.60	1	2,207	0.05%
2018/04/20	1	94.30	0	0.00	92.70	1	2,200	0.05%
2018/04/19	2	94.75	1	94.90	94.30	1	2,197	0.05%
2018/04/18	2	92.10	1	93.50	92.60	1	2,195	0.05%
2018/04/17	3	93.90	12	95.19	92.00	-9	2,199	-0.41%
2018/04/16	4	96.30	4	96.40	96.30	0	2,184	0.00%
2018/04/13	4	96.73	2	96.50	95.70	2	2,186	0.09%
2018/04/12	8	95.95	5	96.38	95.20	3	2,202	0.14%
2018/04/11	33	97.18	47	97.09	96.10	-14	2,193	-0.64%
2018/04/10	8	105.81	3	106.67	105.50	5	2,129	0.23%
2018/04/09	18	107.00	14	106.54	109.50	4	2,097	0.19%
2018/04/03	7	104.00	5	104.20	103.50	2	2,043	0.10%
2018/04/02	49	107.00	66	107.03	103.50	-17	2,010	-0.85%
2018/03/31	56	105.54	37	104.77	105.00	19	1,899	1.00%
2018/03/30	20	100.13	24	101.66	100.00	-4	1,741	-0.23%
2018/03/29	10	99.81	32	100.28	100.00	-22	1,675	-1.31%
2018/03/28	52	97.07	29	97.28	96.80	23	1,586	1.45%
2018/03/27	50	98.37	49	96.88	100.00	1	1,511	0.07%
2018/03/23	30	91.20	2	91.75	90.50	28	1,324	2.11%
2018/03/22	16	94.03	14	94.44	94.40	2	1,302	0.15%
2018/03/21	14	94.42	20	93.85	94.00	-6	1,259	-0.48%
2018/03/16	1	92.10	2	92.70	91.70	-1	1,281	-0.08%
2018/03/15	0	0.00	2	90.70	92.30	-2	1,295	-0.15%
2018/03/14	0	0.00	30	89.89	89.50	-30	1,286	-2.33%
2018/03/13	5	89.24	10	89.50	89.20	-5	1,286	-0.39%
2018/03/12	2	91.10	0	0.00	90.60	2	1,296	0.15%
2018/03/08	2	90.65	0	0.00	90.50	2	1,301	0.15%
2018/03/07	1	90.00	1	91.30	90.50	0	1,306	0.00%
2018/03/06	27	93.90	9	94.86	91.90	18	1,313	1.37%
2018/03/05	3	92.00	0	0.00	92.90	3	1,266	0.24%
2018/03/02	0	0.00	1	92.70	91.10	-1	1,252	-0.08%
2018/03/01	2	89.90	0	0.00	91.30	2	1,239	0.16%
2018/02/27	4	90.90	4	90.83	90.40	0	1,244	0.00%
2018/02/26	25	93.08	8	93.56	91.30	17	1,240	1.37%
2018/02/23	3	88.87	1	90.00	90.30	2	1,215	0.16%
2018/02/22	2	90.00	7	89.33	88.20	-5	1,200	-0.42%
2018/02/21	0	0.00	3	86.80	88.20	-3	1,178	-0.25%
2018/02/09	1	80.30	0	0.00	81.80	1	1,190	0.08%
2018/02/07	3	82.93	1	83.00	82.70	2	1,232	0.16%
2018/02/06	6	82.45	3	81.20	81.00	3	1,233	0.24%
2018/02/05	6	83.35	0	0.00	86.20	6	1,234	0.49%
2018/02/01	10	86.02	0	0.00	85.60	10	1,256	0.80%
2018/01/31	4	85.30	0	0.00	85.40	4	1,258	0.32%
2018/01/30	0	0.00	5	86.60	86.50	-5	1,271	-0.39%
2018/01/29	8	87.24	0	0.00	87.00	8	1,343	0.60%
2018/01/25	6	89.27	0	0.00	87.90	6	1,347	0.45%
2018/01/24	1	91.60	5	91.10	90.30	-4	1,333	-0.30%
2018/01/23	19	91.46	10	92.05	90.50	9	1,319	0.68%
2018/01/22	25	94.62	13	95.09	93.80	12	1,288	0.93%
2018/01/19	24	93.81	6	92.35	93.90	18	1,215	1.48%
2018/01/18	1	88.30	0	0.00	88.80	1	1,082	0.09%
2018/01/17	0	0.00	3	87.60	87.30	-3	1,092	-0.27%
2018/01/16	0	0.00	1	88.30	87.80	-1	1,105	-0.09%
2018/01/12	1	88.50	0	0.00	88.00	1	1,118	0.09%
2018/01/10	20	89.46	19	89.59	89.00	1	1,117	0.09%
2018/01/08	6	90.57	1	89.60	88.20	5	1,124	0.44%
2018/01/05	1	88.50	4	88.50	88.90	-3	1,134	-0.26%
2018/01/03	0	0.00	1	87.30	86.90	-1	1,127	-0.09%
2018/01/02	1	86.20	0	0.00	86.00	1	1,147	0.09%