迅得 (6438)-台新-高雄券商分點個股進出

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

迅得

(6438)

可現股當沖

股價
198.0
漲跌
▲11.5
漲幅
+6.17%
成交量
4,118張
產業
上市其他電子類股
367人加入追蹤

立即追蹤
本地時間:13:35(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

迅得 (6438)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/12/17	8	197.69	5.3	197.32	198.00	2.8	5,493	0.05%
2024/12/16	12	188.00	12	186.63	186.50	0	5,499	0.00%
2024/12/13	8.2	185.11	1	183.00	183.00	7.2	5,476	0.13%
2024/12/12	9	193.67	10.3	190.36	187.00	-1.3	5,460	-0.02%
2024/12/11	3.5	190.50	3	191.00	190.50	0.5	5,466	0.01%
2024/12/10	6	195.56	1.1	193.22	192.00	4.9	5,447	0.09%
2024/12/09	0.4	194.52	8.2	192.26	191.50	-7.8	5,436	-0.14%
2024/12/06	1	202.00	2.1	197.55	196.00	-1.1	5,420	-0.02%
2024/12/05	7.4	204.24	4	200.25	198.00	3.4	5,403	0.06%
2024/12/04	2	208.50	3	209.50	209.00	-1	5,353	-0.02%
2024/12/03	2	210.99	3	210.00	207.00	-1	5,343	-0.02%
2024/12/02	2	206.00	3	208.17	206.00	-1	5,326	-0.02%
2024/11/28	12.1	212.84	9	213.54	212.00	3.1	5,288	0.06%
2024/11/27	0.1	222.00	0	0.00	217.50	0.1	5,240	0.00%
2024/11/26	4.3	223.94	7	224.71	224.50	-2.8	5,200	-0.05%
2024/11/25	12	233.46	8	232.00	234.00	4	5,174	0.08%
2024/11/22	19.6	234.56	31.1	232.65	228.50	-11.5	5,153	-0.22%
2024/11/21	40	227.94	61	226.50	230.00	-21	5,055	-0.42%
2024/11/20	23.1	222.99	21	221.51	221.00	2.1	4,933	0.04%
2024/11/19	53	222.53	35.2	218.31	224.00	17.8	4,838	0.37%
2024/11/18	16	209.41	16	210.59	204.00	0	4,747	0.00%
2024/11/15	16	219.34	17	217.24	220.50	-1	4,679	-0.02%
2024/11/14	33	218.45	18.2	215.81	215.50	14.8	4,613	0.32%
2024/11/13	28	219.16	38	220.74	220.50	-10	4,539	-0.22%
2024/11/12	21	206.69	29.6	206.66	208.00	-8.6	4,444	-0.19%
2024/11/11	17	213.32	16.1	213.02	214.00	0.9	4,400	0.02%
2024/11/08	30.1	215.31	34	214.91	215.00	-4	4,384	-0.09%
2024/11/07	50.7	215.64	48.1	218.13	220.00	2.6	4,304	0.06%
2024/11/06	32.2	210.76	28	210.59	213.00	4.2	4,148	0.10%
2024/11/05	7	203.71	13	202.88	202.00	-6	4,035	-0.15%
2024/11/04	18	203.08	18.4	202.74	199.00	-0.3	3,986	-0.01%
2024/11/01	6	200.25	5	202.10	199.00	1	3,894	0.03%
2024/10/30	9	202.44	8	203.19	201.00	1	3,875	0.03%
2024/10/29	4.2	207.87	14	207.07	204.50	-9.8	3,840	-0.26%
2024/10/28	33	206.18	20	208.23	204.50	13	3,767	0.35%
2024/10/25	13	214.00	18	212.42	213.00	-5	3,709	-0.13%
2024/10/24	44.2	223.42	34	218.78	217.50	10.1	3,653	0.28%
2024/10/23	9	222.28	10	223.60	222.00	-1	3,497	-0.03%
2024/10/22	47.1	224.92	35	223.97	222.00	12.1	3,437	0.35%
2024/10/21	101.1	219.06	104.1	219.66	226.50	-3	3,317	-0.09%	大買/大賣/
2024/10/18	30.1	204.92	42.1	207.05	213.00	-12.1	3,005	-0.40%
2024/10/17	8	196.36	11	193.36	194.00	-3	2,822	-0.10%
2024/10/16	9	189.61	20	187.25	190.50	-11	2,796	-0.39%
2024/10/15	29	189.17	33.3	188.63	186.00	-4.3	2,776	-0.15%
2024/10/14	31	180.02	24.3	181.57	185.00	6.7	2,673	0.25%
2024/10/11	30	184.38	29.1	183.83	182.50	1	2,550	0.04%
2024/10/09	102	186.27	96.2	184.66	180.50	5.8	2,500	0.23%	大買/
2024/10/08	80.3	182.71	72.2	182.25	180.50	8.1	2,354	0.34%
2024/10/07	6	174.50	48.5	169.78	177.00	-42.5	2,125	-2.00%
2024/10/04	63	162.21	61.1	162.90	161.00	1.9	2,106	0.09%
2024/10/01	47	162.73	39.3	160.55	164.00	7.8	2,015	0.38%
2024/09/30	39.1	149.13	30.2	150.03	149.50	9	1,995	0.45%
2024/09/27	3.2	143.45	47	144.44	141.50	-43.8	1,906	-2.30%
2024/09/26	16	148.50	20.2	143.72	144.00	-4.2	1,888	-0.22%
2024/09/25	80	146.83	36.2	147.00	149.50	43.8	1,873	2.34%
2024/09/24	1	140.00	6.3	137.22	136.00	-5.3	1,773	-0.30%
2024/09/23	37.1	138.29	24.2	138.50	138.50	12.9	1,762	0.73%
2024/09/20	1	131.50	1.1	130.55	132.00	-0.1	1,696	-0.01%
2024/09/19	2.1	129.55	1	132.00	131.00	1.1	1,679	0.06%
2024/09/18	24.3	132.10	21.3	131.53	129.00	3	1,661	0.18%
2024/09/13	1.1	125.50	1	127.00	126.50	0.1	1,586	0.01%
2024/09/12	0	0.00	9.5	125.32	126.00	-9.5	1,582	-0.60%
2024/09/11	2	122.00	2.1	121.43	122.00	-0.1	1,565	-0.01%
2024/09/10	0	0.00	1	122.00	119.50	-1	1,566	-0.06%
2024/09/09	0	0.00	0.1	119.00	119.50	-0.1	1,549	0.00%
2024/09/05	1	118.00	0	0.00	116.00	1	1,549	0.06%
2024/09/04	0	0.00	2	117.00	118.00	-2	1,548	-0.13%
2024/09/03	1	121.50	1	122.00	121.50	0	1,541	0.00%
2024/08/30	0	0.00	4	127.00	124.50	-4	1,538	-0.26%
2024/08/29	0	0.00	1	128.00	127.00	-1	1,553	-0.06%
2024/08/28	1	129.00	4	127.50	126.50	-3	1,540	-0.19%
2024/08/27	3	125.33	2	126.25	126.00	1	1,520	0.07%
2024/08/26	6	124.67	3	123.83	123.00	3	1,503	0.20%
2024/08/23	1	120.50	1	120.00	120.00	0	1,474	0.00%
2024/08/22	2	117.50	31.1	117.85	117.00	-29.1	1,466	-1.98%
2024/08/21	0	0.00	1	116.00	115.50	-1	1,458	-0.07%
2024/08/20	0	0.00	1	115.00	115.00	-1	1,461	-0.07%
2024/08/16	2	111.50	1	111.00	111.00	1	1,469	0.07%
2024/08/15	0	0.00	2	108.00	108.00	-2	1,465	-0.14%
2024/08/14	3	106.17	2	107.75	105.50	1	1,462	0.07%
2024/08/13	1.3	107.23	4	107.13	106.50	-2.7	1,470	-0.18%
2024/08/12	3	107.33	5	107.00	107.00	-2	1,500	-0.13%
2024/08/08	0.3	109.00	2	109.25	108.00	-1.7	1,492	-0.11%
2024/08/07	0	0.00	1	109.50	110.00	-1	1,501	-0.07%
2024/08/06	2	103.75	4.1	103.61	105.00	-2.1	1,521	-0.14%
2024/08/05	11.1	105.09	1	104.50	104.50	10.1	1,537	0.65%
2024/08/02	0.3	116.00	0	0.00	115.50	0.3	1,521	0.02%
2024/07/31	10	115.00	0	0.00	114.00	10	1,520	0.66%
2024/07/30	1	114.00	0	0.00	115.50	1	1,528	0.07%
2024/07/29	1	112.00	0	0.00	112.50	1	1,531	0.07%
2024/07/23	1	120.00	0	0.00	118.50	1	1,546	0.06%
2024/07/22	0.9	120.35	1	121.00	118.00	-0.2	1,563	-0.01%
2024/07/19	14	126.54	2	127.76	124.00	12	1,552	0.77%
2024/07/18	2	127.00	1	126.00	127.00	1	1,553	0.06%
2024/07/17	5	130.80	5.2	131.18	129.00	-0.2	1,528	-0.01%
2024/07/16	8	130.06	1	130.50	130.00	7	1,493	0.47%
2024/07/15	5.3	129.20	1	129.50	129.50	4.3	1,484	0.29%
2024/07/12	5	126.70	1	127.00	126.00	4	1,487	0.27%
2024/07/11	8	129.19	7	129.43	129.00	1	1,527	0.07%
2024/07/10	4	127.50	4.5	127.22	127.00	-0.5	1,546	-0.03%
2024/07/09	4	128.50	6	127.08	124.50	-2	1,562	-0.13%
2024/07/08	3	128.00	12.1	126.95	128.50	-9.1	1,610	-0.56%
2024/07/05	1.2	130.28	9	129.44	129.00	-7.9	1,558	-0.50%
2024/07/04	24.4	126.43	23.2	126.84	129.00	1.1	1,511	0.07%
2024/07/03	7.1	118.01	5	118.50	120.50	2.1	1,412	0.15%
2024/07/02	2.1	117.51	1	118.50	117.50	1.1	1,439	0.07%
2024/07/01	13	122.12	10	120.10	121.50	3	1,625	0.18%
2024/06/28	5	117.40	5	118.60	117.50	0	1,716	0.00%
2024/06/27	4	115.38	1	114.50	115.50	3	1,708	0.18%
2024/06/26	2	117.01	7	115.50	118.00	-5	1,692	-0.29%
2024/06/25	5.4	109.72	4	110.25	109.50	1.4	1,663	0.08%
2024/06/24	7.3	113.09	2	113.50	113.50	5.3	1,686	0.31%
2024/06/21	1.1	113.61	1	114.00	114.00	0.1	1,692	0.01%
2024/06/20	0.1	115.00	1.1	114.48	114.50	-1	1,703	-0.06%
2024/06/19	3	113.67	1	114.00	114.00	2	1,716	0.12%
2024/06/18	0	0.00	2	114.50	115.00	-2	1,739	-0.11%
2024/06/17	1	115.50	3	114.67	115.00	-2	1,807	-0.11%
2024/06/14	2	114.50	2.2	115.00	114.50	-0.2	1,884	-0.01%
2024/06/13	1.1	115.05	2	115.00	115.50	-0.9	1,918	-0.05%
2024/06/12	4	114.13	3	114.33	114.50	1	1,997	0.05%
2024/06/11	2	114.25	3	114.00	113.50	-1	2,010	-0.05%
2024/06/07	0	0.00	1	114.00	114.00	-1	2,035	-0.05%
2024/06/06	5.3	113.53	4	113.88	113.00	1.3	2,053	0.06%
2024/06/05	1	113.50	3	114.33	113.50	-2	2,055	-0.10%
2024/06/04	6.2	114.19	3	114.50	113.00	3.2	2,085	0.15%
2024/06/03	1	117.50	1	118.00	118.50	0	2,090	0.00%
2024/05/31	0	0.00	1	119.00	117.00	-1	2,103	-0.05%
2024/05/30	2.5	118.06	0	0.00	117.00	2.5	2,122	0.12%
2024/05/29	0	0.00	1.2	119.92	119.50	-1.2	2,154	-0.06%
2024/05/28	1.3	120.25	1	119.50	119.50	0.3	2,181	0.02%
2024/05/27	2	119.75	1.2	120.43	119.50	0.8	2,268	0.04%
2024/05/24	3	118.67	8.3	118.90	119.50	-5.3	2,430	-0.22%
2024/05/23	4.3	120.96	13.5	120.48	119.00	-9.1	2,444	-0.37%
2024/05/22	5	123.00	4	123.50	123.50	1	2,488	0.04%
2024/05/21	3	123.50	9	123.22	123.50	-6	2,510	-0.24%
2024/05/20	3	122.33	5	123.70	123.00	-2	2,523	-0.08%
2024/05/17	0.2	126.00	0	0.00	125.00	0.2	2,535	0.01%
2024/05/16	4.9	124.84	1	124.00	126.00	3.9	2,538	0.15%
2024/05/15	2.1	123.00	6	123.42	121.00	-3.9	2,509	-0.16%
2024/05/13	1	122.50	1	122.50	122.50	0	2,513	0.00%
2024/05/10	6	122.58	3	123.17	121.50	3	2,503	0.12%
2024/05/09	5	119.90	7	122.29	123.00	-2	2,474	-0.08%
2024/05/08	4.2	117.69	3	118.17	118.00	1.2	2,444	0.05%
2024/05/07	3	118.67	5	119.00	119.00	-2	2,433	-0.08%
2024/05/06	6	120.58	5.1	121.31	120.00	0.9	2,423	0.04%
2024/05/03	2	123.75	12	123.58	122.50	-10	2,412	-0.41%
2024/04/29	13	131.38	4.6	129.96	129.50	8.4	2,401	0.35%
2024/04/26	3	127.17	3.1	127.84	126.00	-0.1	2,377	0.00%
2024/04/25	1	122.00	1	123.00	123.50	0	2,357	0.00%
2024/04/24	0.2	126.50	3	126.50	126.00	-2.8	2,350	-0.12%
2024/04/23	4	122.75	0.1	122.00	122.50	4	2,327	0.17%
2024/04/22	4	122.63	4	122.25	120.50	0	2,321	0.00%
2024/04/19	21.2	122.59	12.1	120.71	122.50	9.1	2,308	0.40%
2024/04/18	1.1	130.50	1	131.50	129.00	0.1	2,258	0.00%
2024/04/17	3.1	130.54	9.3	132.30	133.00	-6.3	2,224	-0.28%
2024/04/16	11.1	127.55	5	128.60	125.50	6.1	2,171	0.28%
2024/04/15	24.2	134.08	18.1	134.23	136.50	6.1	2,096	0.29%
2024/04/12	7.1	132.76	20	134.13	136.00	-12.9	2,025	-0.64%
2024/04/11	3	127.83	2	127.00	126.50	1	1,920	0.05%
2024/04/10	7	129.11	8.3	130.14	128.00	-1.3	1,910	-0.07%
2024/04/09	11.5	132.20	20.4	131.09	131.50	-8.9	1,886	-0.47%
2024/04/08	18.5	131.81	12	131.83	131.00	6.4	1,857	0.35%
2024/04/03	42	135.11	41	134.23	135.00	1	1,799	0.06%
2024/04/02	22	130.82	40	130.27	135.50	-18	1,593	-1.13%
2024/04/01	5.5	122.86	6	123.50	123.50	-0.5	1,439	-0.03%
2024/03/29	7	120.43	0	121.75	120.00	7	1,420	0.49%
2024/03/28	11	123.50	1	121.51	121.50	10	1,413	0.71%
2024/03/27	17	123.94	2.2	123.23	123.00	14.8	1,399	1.06%
2024/03/26	6	119.75	5	120.30	118.00	1	1,369	0.07%
2024/03/25	2	121.25	7	121.50	120.50	-5	1,349	-0.37%
2024/03/22	10	123.75	1	123.00	123.00	9	1,337	0.67%
2024/03/21	1	125.00	0	0.00	123.50	1	1,322	0.08%
2024/03/20	3	124.50	1	126.00	122.50	2	1,297	0.15%
2024/03/19	10.1	121.47	11	122.09	121.50	-0.9	1,232	-0.07%
2024/03/18	6	116.42	3	115.67	116.00	3	1,151	0.26%
2024/03/15	8	114.69	9.1	113.35	112.50	-1.1	1,122	-0.09%
2024/03/14	8.2	106.05	2	106.25	107.00	6.2	1,043	0.59%
2024/03/13	8.1	107.13	7	106.72	106.00	1	1,038	0.10%
2024/03/12	2	110.25	1	110.50	111.00	1	1,024	0.10%
2024/03/11	1	112.52	2	112.25	112.50	-1	1,015	-0.10%
2024/03/08	5	114.60	24	113.77	112.50	-19	1,021	-1.86%
2024/03/07	12	119.75	10.4	118.23	117.00	1.6	1,002	0.16%
2024/03/06	5	118.50	21.2	118.47	118.50	-16.2	979	-1.65%
2024/03/05	0	118.50	1	118.50	117.50	-1	996	-0.10%
2024/03/04	5	118.60	3.1	119.52	120.00	1.9	977	0.19%
2024/03/01	3	118.83	4.1	119.25	120.00	-1	942	-0.11%
2024/02/29	2.1	119.97	9.1	118.24	120.50	-7	912	-0.77%
2024/02/27	13	115.08	20.4	116.39	115.50	-7.4	824	-0.89%
2024/02/26	7	110.43	2.3	111.02	111.50	4.7	660	0.71%
2024/02/23	9.1	112.56	5.2	113.00	112.00	3.9	647	0.60%
2024/02/22	3.1	109.16	13	109.46	109.00	-9.9	595	-1.66%
2024/02/21	1	108.50	0	0.00	108.00	1	570	0.18%
2024/02/20	12	106.08	2	106.75	107.00	10	560	1.78%
2024/02/19	12	105.50	4	105.63	106.00	8	547	1.46%
2024/02/15	2	103.50	1	102.00	103.00	1	574	0.17%
2024/02/05	3.1	102.49	3	102.33	102.00	0.1	604	0.01%
2024/02/02	1	105.00	0	0.00	105.00	1	623	0.16%
2024/02/01	1	104.00	0	0.00	104.00	1	659	0.15%
2024/01/26	1	104.50	1	105.00	103.50	0	684	0.00%
2024/01/23	1.1	105.00	1	104.50	105.00	0.1	705	0.01%
2024/01/22	1	103.50	0	0.00	103.50	1	704	0.14%
2024/01/18	0.1	101.75	0	0.00	101.50	0.1	723	0.01%
2024/01/17	1	101.50	0	0.00	101.50	1	730	0.14%
2024/01/12	0	103.50	0	0.00	102.50	0	826	0.00%
2024/01/10	0.1	102.75	0	0.00	102.00	0.1	838	0.01%
2024/01/09	1	103.00	0	0.00	102.50	1	842	0.12%
2024/01/05	0	105.50	0	105.00	104.50	0	879	0.00%
2024/01/04	5	105.00	3	105.50	104.00	2	923	0.22%
2024/01/03	1	105.00	1	105.50	106.00	0	947	0.00%
2024/01/02	1	107.00	2	106.75	107.00	-1	968	-0.10%
2023/12/29	1	104.00	1	104.50	104.50	0	1,027	0.00%
2023/12/27	0.2	104.50	0	0.00	104.50	0.2	1,117	0.01%
2023/12/26	1	103.00	1	103.50	103.00	0	1,131	0.00%
2023/12/25	0.1	104.50	0.5	103.50	103.00	-0.5	1,128	-0.04%
2023/12/22	0.1	104.50	0	0.00	103.50	0.1	1,128	0.00%
2023/12/21	0.1	104.25	0	0.00	103.50	0.1	1,130	0.01%
2023/12/20	1.1	103.52	0	0.00	103.00	1.1	1,124	0.09%
2023/12/19	0.2	103.00	0	0.00	103.00	0.2	1,127	0.01%
2023/12/18	1	104.00	0	0.00	103.50	1	1,128	0.09%
2023/12/15	0	0.00	3.1	105.82	104.50	-3.1	1,129	-0.27%
2023/12/14	4	106.00	0	0.00	105.50	4	1,132	0.35%
2023/12/12	0.1	104.00	1.4	104.23	104.00	-1.3	1,137	-0.11%
2023/12/11	0.1	103.50	1.1	104.52	105.00	-1	1,131	-0.09%
2023/12/08	1.1	103.53	0.1	104.25	103.50	1	1,129	0.09%
2023/12/07	4.2	104.17	0.1	105.50	104.00	4.1	1,119	0.36%
2023/12/06	2	107.49	3	107.00	106.50	-1	1,112	-0.09%
2023/12/05	5.2	108.70	2	109.00	109.00	3.2	1,115	0.29%
2023/12/04	3	110.50	1	110.00	110.00	2	1,141	0.18%
2023/12/01	1.1	108.50	1	108.50	108.50	0.1	1,132	0.01%
2023/11/30	4.5	111.04	1.2	111.25	109.00	3.3	1,144	0.28%
2023/11/29	0	0.00	1	108.50	108.50	-1	1,129	-0.09%
2023/11/28	1	107.00	0	0.00	107.50	1	1,175	0.09%
2023/11/27	1	108.00	0	0.00	107.50	1	1,250	0.08%
2023/11/24	3	108.17	2	108.50	108.00	1	1,248	0.08%
2023/11/23	1	108.00	1	108.50	108.50	0	1,245	0.00%
2023/11/22	0	0.00	2	108.50	109.00	-2	1,239	-0.16%
2023/11/21	1	108.01	0	0.00	108.00	1	1,230	0.08%
2023/11/20	1.1	108.02	1	108.50	108.50	0.1	1,224	0.00%
2023/11/17	1	108.00	4	108.63	107.50	-3	1,220	-0.25%
2023/11/16	1	107.50	2	107.75	107.50	-1	1,212	-0.08%
2023/11/15	1	107.50	8	109.25	107.00	-7	1,210	-0.58%
2023/11/14	2	107.75	0	0.00	108.00	2	1,187	0.17%
2023/11/13	4	108.50	2	108.00	108.00	2	1,174	0.17%
2023/11/10	1	107.00	1	107.50	107.00	0	1,166	0.00%
2023/11/09	8.5	107.09	18	106.67	107.00	-9.5	1,143	-0.83%
2023/11/08	1.1	104.95	1	105.50	104.00	0.1	1,114	0.01%
2023/11/07	1.1	102.55	0	0.00	102.00	1.1	1,133	0.10%
2023/11/06	1.1	103.00	2	103.50	103.00	-0.9	1,148	-0.08%
2023/11/03	1.1	101.50	0	0.00	101.00	1.1	1,147	0.10%
2023/11/02	4	100.10	0	0.00	100.00	4	1,147	0.35%
2023/11/01	3.1	99.94	0	0.00	99.00	3.1	1,149	0.27%
2023/10/31	3	101.17	0	0.00	99.30	3	1,144	0.26%
2023/10/30	0.1	103.00	0	0.00	102.00	0.1	1,154	0.01%
2023/10/27	12	105.75	2	103.25	103.00	10	1,154	0.87%
2023/10/26	1	105.50	0.3	105.00	105.00	0.7	1,172	0.06%
2023/10/25	0	0.00	4	106.50	105.50	-4	1,164	-0.34%
2023/10/24	3	106.33	2	105.75	106.50	1	1,167	0.09%
2023/10/23	6	107.17	4	105.75	105.00	2	1,182	0.17%
2023/10/20	1	106.50	4.2	105.45	106.50	-3.2	1,163	-0.28%
2023/10/19	2	101.75	1	102.00	102.00	1	1,117	0.09%
2023/10/18	5	102.40	3	103.33	103.00	2	1,117	0.18%
2023/10/17	0	0.00	4	104.38	103.50	-4	1,120	-0.36%
2023/10/13	4.1	109.36	4	109.25	107.00	0.1	1,122	0.00%
2023/10/12	5	108.40	10.1	108.70	108.50	-5.1	1,100	-0.46%
2023/10/11	2	106.00	4	107.00	107.00	-2	1,063	-0.19%
2023/10/06	2.2	107.68	5	108.00	108.00	-2.8	1,041	-0.27%
2023/10/05	11	107.73	5	107.60	107.00	6	1,021	0.59%
2023/10/04	0	0.00	3	106.17	106.00	-3	959	-0.31%
2023/10/03	2.2	106.02	1	105.50	105.50	1.2	924	0.13%
2023/10/02	0	0.00	1	104.00	104.00	-1	884	-0.11%
2023/09/28	1	101.50	0	0.00	101.50	1	893	0.11%
2023/09/26	1	100.50	1	101.00	99.80	0	1,005	0.00%
2023/09/22	1	98.80	1	99.20	100.00	0	1,032	0.00%
2023/09/21	1	99.50	1	99.80	99.50	0	1,031	0.00%
2023/09/20	4	100.75	2	101.00	100.00	2	1,032	0.19%
2023/09/19	1	101.00	1	101.50	101.50	0	1,039	0.00%
2023/09/15	1	102.50	1	103.00	102.00	0	1,046	0.00%
2023/09/14	0	0.00	4	102.75	103.50	-4	1,047	-0.38%
2023/09/13	1	101.50	0	0.00	102.50	1	1,057	0.09%
2023/09/08	0	0.00	1	104.00	102.50	-1	1,082	-0.09%
2023/09/07	4.3	106.44	5.2	106.41	106.00	-1	1,085	-0.09%
2023/09/06	0	0.00	0.1	105.36	104.50	-0.1	1,059	-0.01%
2023/09/05	1	104.50	2	104.00	105.50	-1	1,072	-0.09%
2023/09/04	4	105.38	1	106.00	106.00	3	1,111	0.27%
2023/09/01	24	105.44	23.1	104.65	104.50	0.9	1,162	0.08%
2023/08/31	6.4	105.43	5	104.50	106.00	1.4	1,124	0.13%
2023/08/29	1	97.20	1	97.70	97.70	0	1,099	0.00%
2023/08/28	1	97.40	1	97.80	97.10	0	1,119	0.00%
2023/08/25	0	0.00	0	98.50	97.60	0	1,160	0.00%
2023/08/24	0	0.00	1.2	99.43	98.50	-1.2	1,218	-0.10%
2023/08/23	1	98.40	0	0.00	98.60	1	1,255	0.08%
2023/08/22	1	99.00	6	99.23	98.50	-5	1,262	-0.40%
2023/08/21	0	0.00	2	99.30	99.10	-2	1,293	-0.15%
2023/08/18	6	100.50	1	100.00	100.00	5	1,298	0.38%
2023/08/16	12	103.42	11	101.36	102.00	1	1,299	0.08%
2023/08/15	1	98.40	1	98.70	98.90	0	1,281	0.00%
2023/08/14	0	0.00	1	98.60	98.50	-1	1,285	-0.08%
2023/08/11	3.2	98.13	5	98.20	97.10	-1.8	1,291	-0.14%
2023/08/10	9	104.72	1	106.50	104.00	8	1,261	0.63%
2023/08/09	1	107.00	0	0.00	107.00	1	1,248	0.08%
2023/08/08	2	108.75	0	0.00	109.00	2	1,254	0.16%
2023/08/02	3	109.00	0	0.00	108.00	3	1,295	0.23%
2023/08/01	4	111.50	1	111.00	111.00	3	1,330	0.23%
2023/07/31	1.2	113.07	1	114.00	112.50	0.2	1,353	0.01%
2023/07/27	0	0.00	1	110.00	109.50	-1	1,346	-0.07%
2023/07/26	3.1	111.05	2	110.00	109.00	1.1	1,367	0.08%
2023/07/25	1	114.50	1	113.00	114.00	0	1,347	0.00%
2023/07/24	4	111.75	1	112.50	112.00	3	1,337	0.22%
2023/07/21	2	113.00	3	113.50	113.50	-1	1,328	-0.08%
2023/07/20	0	0.00	1	115.50	115.00	-1	1,347	-0.07%
2023/07/19	1	113.00	1	113.50	113.00	0	1,343	0.00%
2023/07/18	3	114.33	1	115.50	113.50	2	1,371	0.15%
2023/07/17	0	0.00	3	115.00	115.50	-3	1,370	-0.22%
2023/07/14	0	0.00	2	113.00	113.50	-2	1,381	-0.14%
2023/07/13	1	112.00	0	0.00	111.50	1	1,400	0.07%
2023/07/12	2	111.50	2	112.00	111.50	0	1,434	0.00%
2023/07/11	2	114.00	1	114.50	113.50	1	1,420	0.07%
2023/07/10	4.1	113.01	2	113.51	114.00	2.1	1,422	0.15%
2023/07/07	3	113.00	0	0.00	113.00	3	1,419	0.21%
2023/07/06	3	115.83	1	115.00	115.00	2	1,415	0.14%
2023/07/05	11	121.82	8	120.00	120.00	3	1,398	0.21%
2023/07/04	5	121.90	9.5	122.00	121.00	-4.5	1,376	-0.33%
2023/07/03	0	0.00	1.1	116.95	117.00	-1.1	1,298	-0.09%
2023/06/30	2	114.75	11	114.77	115.50	-9	1,314	-0.68%
2023/06/29	1	113.00	3.1	112.84	113.00	-2.1	1,317	-0.16%
2023/06/28	1	112.50	1	113.50	112.50	0	1,313	0.00%
2023/06/27	4	112.50	1	113.50	111.00	3	1,309	0.23%
2023/06/26	3	111.00	4	111.25	111.00	-1	1,299	-0.08%
2023/06/21	1	112.50	1	112.50	112.50	0	1,294	0.00%
2023/06/19	3	112.83	4	113.00	112.50	-1	1,276	-0.08%
2023/06/16	3	114.50	3	115.50	114.00	0	1,268	0.00%
2023/06/15	0	0.00	1	114.50	114.00	-1	1,256	-0.08%
2023/06/14	2	115.25	1	115.00	115.00	1	1,245	0.08%
2023/06/13	4	115.75	2	115.50	115.50	2	1,238	0.16%
2023/06/12	1	114.00	0	0.00	114.00	1	1,222	0.08%
2023/06/09	2	114.50	3	115.83	116.00	-1	1,207	-0.08%
2023/06/08	8	117.50	15.3	118.00	116.00	-7.3	1,193	-0.61%
2023/06/07	23.3	116.70	20.5	116.84	117.00	2.8	1,144	0.24%
2023/06/06	2	111.50	1	111.02	111.00	1	1,077	0.09%
2023/06/05	7	113.14	5	113.60	113.00	2	1,069	0.19%
2023/06/02	1	113.50	28	111.70	114.00	-27	1,061	-2.54%
2023/06/01	10	107.70	3	108.33	108.50	7	1,027	0.68%
2023/05/31	7	110.43	10	111.50	110.00	-3	1,015	-0.30%
2023/05/30	22	116.52	8	115.19	117.00	14	989	1.42%
2023/05/29	12.5	114.36	10	115.30	113.50	2.5	935	0.26%
2023/05/26	3	112.83	1	112.50	112.50	2	897	0.22%
2023/05/25	5	111.10	3	111.50	113.00	2	889	0.22%
2023/05/24	3	115.00	1	115.50	114.50	2	857	0.23%
2023/05/23	2	115.25	1	115.50	115.50	1	849	0.12%
2023/05/22	2	115.00	1	115.50	115.00	1	853	0.12%
2023/05/19	5	115.00	6	115.33	115.00	-1	849	-0.12%
2023/05/18	0	0.00	2	116.00	115.50	-2	837	-0.24%
2023/05/17	3	115.00	3	115.83	116.50	0	828	0.00%
2023/05/16	0	0.00	1	116.00	115.50	-1	812	-0.12%
2023/05/15	1	114.00	0	0.00	114.50	1	806	0.12%
2023/05/12	1	114.00	0	0.00	116.00	1	804	0.12%
2023/05/11	3.1	114.34	2	113.50	113.50	1.1	797	0.14%
2023/05/10	2	116.50	0	0.00	117.50	2	781	0.26%
2023/05/09	4.2	116.45	4	115.88	115.50	0.2	774	0.03%
2023/05/08	2.2	119.45	2.1	118.78	119.00	0.2	749	0.02%
2023/05/05	1.2	116.92	7.1	119.80	116.00	-5.9	697	-0.85%
2023/05/04	0	0.00	15	116.17	116.50	-15	684	-2.19%
2023/05/03	20	116.75	7	116.57	116.50	13	677	1.92%
2023/05/02	13.1	117.04	22	117.41	117.00	-8.9	661	-1.35%
2023/04/28	0	0.00	1	112.00	112.00	-1	628	-0.16%
2023/04/25	3	109.17	0	0.00	108.50	3	614	0.49%
2023/04/24	0	114.00	1	113.00	113.00	-1	591	-0.17%
2023/04/21	3	112.00	4	112.00	111.00	-1	585	-0.17%
2023/04/20	5	112.70	1	112.50	112.50	4	552	0.72%
2023/04/19	2	114.00	4	113.63	113.00	-2	541	-0.37%
2023/04/18	0	0.00	3	113.67	111.50	-3	518	-0.58%
2023/04/17	3	110.67	9.3	111.18	112.00	-6.3	494	-1.28%
2023/04/14	0	0.00	1	106.00	106.00	-1	461	-0.22%
2023/04/13	2	104.50	1	104.50	105.00	1	457	0.22%
2023/04/12	0	0.00	30	105.50	106.00	-30	447	-6.71%
2023/04/11	1	107.50	1	107.00	106.50	0	440	0.00%
2023/04/07	1	105.50	0	0.00	104.50	1	419	0.24%
2023/04/06	1	104.50	1	105.50	105.50	0	408	0.00%
2023/03/31	3	103.17	4	105.75	105.00	-1	399	-0.25%
2023/03/30	0	0.00	5.1	101.96	102.50	-5.1	367	-1.40%
2023/03/29	0	101.17	0	99.50	98.60	0	349	0.00%
2023/03/28	1	99.20	1	99.70	97.80	0	351	0.00%
2023/03/27	0	99.80	0	0.00	99.20	0	348	0.00%
2023/03/24	1	99.50	1.1	100.01	99.40	-0.1	347	-0.03%
2023/03/23	1	99.40	1	99.90	99.50	0	345	0.00%
2023/03/22	0	0.00	15	99.52	99.40	-15	343	-4.36%
2023/03/21	0	99.80	0	0.00	99.50	0	341	0.00%
2023/03/20	0	0.00	10	97.86	98.20	-10	337	-2.96%
2023/03/17	2	96.60	0	0.00	97.40	2	340	0.59%
2023/03/16	7	96.33	0	0.00	96.00	7	338	2.07%
2023/03/13	1	94.70	0	0.00	95.90	1	348	0.29%
2023/03/10	2	97.60	0	0.00	96.80	2	349	0.57%
2023/03/09	2	99.90	2	100.10	99.70	0	342	0.00%
2023/03/08	0	0.00	1	100.50	100.50	-1	338	-0.30%
2023/03/07	2	100.00	1.1	100.55	100.00	0.9	334	0.27%
2023/03/06	2	101.50	1	101.00	101.50	1	326	0.31%
2023/03/02	0	100.00	2	100.50	100.50	-2	310	-0.64%
2023/03/01	2	96.20	0	0.00	97.60	2	292	0.68%
2023/02/24	1	99.90	0	0.00	98.90	1	284	0.35%
2023/02/23	0	0.00	1	99.50	99.90	-1	282	-0.35%
2023/02/22	1	98.70	2	98.85	99.00	-1	282	-0.35%
2023/02/20	30.1	100.50	0.1	100.50	100.00	30.1	283	10.60%
2023/02/17	0	0.00	0.1	97.60	97.80	-0.1	280	-0.03%
2023/02/16	0	0.00	2	97.40	97.40	-2	279	-0.71%
2023/02/13	1.1	96.00	0	0.00	96.80	1.1	290	0.37%
2023/02/10	0	0.00	2	95.90	96.00	-2	291	-0.69%
2023/02/09	1	97.10	0.1	97.60	96.80	0.9	293	0.31%
2023/02/07	0.1	96.70	0	0.00	97.20	0.1	290	0.03%
2023/02/06	1	95.30	3	95.10	95.30	-2	287	-0.70%
2023/02/03	2	96.90	10	97.42	96.50	-8	286	-2.79%
2023/02/02	1	98.40	2	98.05	97.00	-1	281	-0.36%
2023/02/01	1	92.00	1	92.40	92.60	0	261	0.00%
2023/01/30	3	91.40	2	91.70	91.60	1	264	0.38%
2023/01/17	0	0.00	1	90.60	90.10	-1	268	-0.37%
2023/01/16	0	0.00	1	90.30	90.20	-1	274	-0.36%
2023/01/04	2	91.00	4	89.80	88.70	-2	337	-0.59%
2023/01/03	0	0.00	1	87.50	86.40	-1	334	-0.30%
2022/12/28	1	85.40	0	0.00	85.50	1	373	0.27%
2022/12/27	1	87.00	0	0.00	86.50	1	393	0.25%
2022/12/26	0	0.00	0	86.40	86.50	0	401	0.00%
2022/12/23	1	85.90	1	86.40	86.20	0	407	0.00%
2022/12/22	1	86.80	1	87.60	86.80	0	412	0.00%
2022/12/20	0	0.00	1	86.00	85.20	-1	428	-0.23%
2022/12/19	1	88.40	1	88.90	88.20	0	435	0.00%
2022/12/15	1	89.00	1	89.50	90.00	0	440	0.00%
2022/12/14	0	0.00	1	89.50	89.20	-1	447	-0.22%
2022/12/09	1	88.50	0	0.00	88.50	1	519	0.19%
2022/12/08	3	89.03	3	89.53	89.90	0	571	0.00%
2022/12/06	1	91.00	1	90.80	89.40	0	592	0.00%
2022/12/05	11	91.95	1.2	92.04	91.50	9.8	603	1.63%
2022/12/02	1	89.40	2	89.45	90.00	-1	600	-0.17%
2022/12/01	2	88.30	1	88.90	88.00	1	595	0.17%
2022/11/30	1	87.00	0	0.00	87.80	1	594	0.17%
2022/11/29	0	0.00	2	86.95	87.10	-2	595	-0.34%
2022/11/25	1	86.90	1	86.90	86.90	0	596	0.00%
2022/11/24	1	86.00	2	86.40	87.00	-1	596	-0.17%
2022/11/16	2	85.65	1	86.00	85.40	1	598	0.17%
2022/11/15	1	84.60	1	85.30	84.90	0	597	0.00%
2022/11/14	0	0.00	1	83.90	83.10	-1	596	-0.17%
2022/11/11	2	82.95	1	83.40	82.60	1	593	0.17%
2022/11/10	0	0.00	1	82.20	82.40	-1	589	-0.17%
2022/11/09	1.1	82.01	0	0.00	82.00	1.1	588	0.18%
2022/11/08	0	0.00	3	80.70	80.20	-3	590	-0.51%
2022/11/02	0	0.00	1	77.90	78.40	-1	588	-0.17%
2022/11/01	1	76.70	1	76.00	77.00	0	587	0.00%
2022/10/28	1	73.80	0	0.00	74.20	1	587	0.17%
2022/10/27	0	0.00	10	74.40	75.60	-10	595	-1.68%
2022/10/26	2	73.15	0	0.00	73.10	2	600	0.33%
2022/10/20	1	77.40	0	0.00	78.00	1	586	0.17%
2022/10/19	3	80.23	1	79.60	79.40	2	575	0.35%
2022/10/17	0	0.00	1	77.50	81.00	-1	567	-0.18%
2022/10/14	1	83.20	0	0.00	81.80	1	557	0.18%
2022/10/12	2	85.35	5	85.42	86.10	-3	550	-0.55%
2022/10/11	1	88.00	0	0.00	87.00	1	558	0.18%
2022/10/05	2	95.80	7	94.46	92.90	-5	560	-0.89%
2022/10/04	17	91.06	14	90.88	93.30	3	540	0.56%
2022/09/26	2	88.90	0	0.00	87.20	2	542	0.37%
2022/09/23	0.1	92.42	1	93.10	90.60	-0.9	546	-0.16%
2022/09/22	1	92.50	0	0.00	92.50	1	554	0.18%
2022/09/21	9	92.53	0	0.00	91.20	9	564	1.60%
2022/09/20	10	94.50	1	95.60	94.60	9	566	1.59%
2022/09/19	2	95.70	0	0.00	94.50	2	566	0.35%
2022/09/16	7	101.94	2	101.40	99.00	5	547	0.91%
2022/09/15	18	99.48	21.2	99.76	100.00	-3.2	515	-0.62%
2022/09/14	0	0.00	1	94.60	94.20	-1	471	-0.21%
2022/09/13	1	94.50	3	95.30	93.30	-2	471	-0.42%
2022/09/12	0	0.00	2.1	92.68	94.40	-2.1	472	-0.44%
2022/09/06	1	89.80	0	0.00	88.30	1	488	0.20%
2022/08/30	0	0.00	1	90.30	90.30	-1	535	-0.19%
2022/08/29	2	88.65	0	0.00	89.60	2	546	0.37%
2022/08/22	1	93.00	0	0.00	91.50	1	620	0.16%
2022/08/19	3	95.03	0	0.00	94.80	3	622	0.48%
2022/08/18	0	0.00	3	93.47	93.60	-3	616	-0.49%
2022/08/15	0	0.00	1	92.10	92.30	-1	621	-0.16%
2022/08/12	0.1	92.20	0	0.00	92.30	0.1	620	0.02%
2022/08/11	0	0.00	1	91.20	91.50	-1	620	-0.16%
2022/08/10	1	89.40	0	0.00	89.30	1	620	0.16%
2022/08/09	0	0.00	1	89.20	88.70	-1	625	-0.16%
2022/08/08	0	0.00	4	87.55	88.60	-4	630	-0.63%
2022/08/04	1	85.20	0	0.00	87.00	1	641	0.16%
2022/08/03	1.1	87.34	1	87.20	86.00	0.1	640	0.01%
2022/08/02	1.1	88.56	3	88.10	88.50	-1.9	639	-0.30%
2022/08/01	1	92.80	0	0.00	92.50	1	637	0.16%
2022/07/29	10	91.85	10	92.95	93.20	0	641	0.00%
2022/07/27	0	0.00	1	90.00	91.60	-1	643	-0.16%
2022/07/26	2.1	90.49	4	91.10	89.50	-1.9	644	-0.30%
2022/07/25	0	0.00	2	92.10	91.70	-2	643	-0.31%
2022/07/22	2	93.40	2	92.40	92.40	0	643	0.00%
2022/07/21	0	93.30	1	93.90	93.90	-1	653	-0.15%
2022/07/20	2	93.35	2	93.30	92.70	0	661	0.00%
2022/07/19	3	90.77	1	91.00	91.50	2	676	0.30%
2022/07/18	4	92.90	3	92.97	92.30	1	691	0.14%
2022/07/15	1	90.10	0	0.00	90.20	1	677	0.15%
2022/07/14	3	87.00	2	87.05	88.00	1	668	0.15%
2022/07/13	3	86.43	0	0.00	85.90	3	666	0.45%
2022/07/12	1	84.01	1	84.40	84.60	0	672	0.00%
2022/07/11	2	86.75	1	86.80	87.10	1	682	0.15%
2022/07/08	0	0.00	1	87.70	87.20	-1	686	-0.15%
2022/07/06	3	86.43	2	87.70	85.20	1	682	0.15%
2022/07/04	1.1	82.10	1	83.70	82.90	0.1	676	0.01%
2022/06/30	1	85.40	12	83.68	84.10	-11	686	-1.60%
2022/06/29	2	86.40	0	0.00	87.40	2	685	0.29%
2022/06/27	0	0.00	1	88.50	90.30	-1	692	-0.14%
2022/06/24	4	87.60	0	0.00	86.50	4	697	0.57%
2022/06/23	1.1	87.00	1	87.40	86.70	0.1	702	0.01%
2022/06/21	1	90.30	0	0.00	90.50	1	773	0.13%
2022/06/20	0.1	91.50	2	89.00	88.70	-2	797	-0.24%
2022/06/17	1	95.20	3.1	94.25	94.20	-2.1	819	-0.26%
2022/06/16	2.3	100.22	4	99.50	97.00	-1.8	981	-0.18%
2022/06/15	0.1	101.00	0	0.00	100.50	0.1	1,052	0.00%
2022/06/14	1	100.50	1	101.00	101.00	0	1,090	0.00%
2022/06/13	1	104.00	3	103.00	103.00	-2	1,091	-0.18%
2022/06/10	0.1	104.50	0	0.00	106.00	0.1	1,100	0.01%
2022/06/09	1	104.00	0	0.00	104.50	1	1,114	0.09%
2022/06/07	1.1	104.55	0	0.00	104.00	1.1	1,162	0.09%
2022/06/06	3	106.17	1	106.00	105.50	2	1,177	0.17%
2022/06/02	4	108.13	7	108.50	108.00	-3	1,185	-0.25%
2022/06/01	9.3	114.30	16	114.41	114.50	-6.8	1,184	-0.57%
2022/05/31	8	112.63	20	112.50	113.00	-12	1,181	-1.02%
2022/05/30	28	112.00	1	112.00	113.00	27	1,210	2.23%
2022/05/27	6	108.50	4	108.75	109.00	2	1,236	0.16%
2022/05/26	2	108.00	2	108.50	108.50	0	1,267	0.00%
2022/05/25	1	107.50	1	108.00	107.50	0	1,283	0.00%
2022/05/24	2	107.75	1	108.00	107.50	1	1,301	0.08%
2022/05/23	1	109.00	1	109.00	109.00	0	1,307	0.00%
2022/05/18	2	109.00	0	0.00	109.00	2	1,344	0.15%
2022/05/17	5	108.00	5	109.00	109.00	0	1,360	0.00%
2022/05/12	0	0.00	3	105.50	105.00	-3	1,399	-0.21%
2022/05/11	1	105.50	0	0.00	105.50	1	1,417	0.07%
2022/05/10	0	0.00	1	103.00	107.00	-1	1,463	-0.07%
2022/05/05	6	108.42	1	110.00	108.00	5	1,617	0.31%
2022/05/04	6	107.92	1	107.00	108.00	5	1,643	0.30%
2022/05/03	2	107.50	0	0.00	107.00	2	1,689	0.12%
2022/04/27	3	105.33	0	0.00	107.00	3	2,176	0.14%
2022/04/25	2	104.75	2	106.00	104.50	0	2,448	0.00%
2022/04/22	3	111.50	1	110.50	110.00	2	2,612	0.08%
2022/04/20	0	0.00	1	114.00	114.50	-1	2,958	-0.03%
2022/04/18	2	112.50	0	0.00	113.00	2	3,410	0.06%
2022/04/15	3	113.50	1	113.50	114.00	2	3,437	0.06%
2022/04/14	2	116.00	0	0.00	116.00	2	3,472	0.06%
2022/04/13	2	117.50	2	117.75	117.50	0	3,506	0.00%
2022/04/12	0	0.00	3	115.50	116.00	-3	3,543	-0.08%
2022/04/11	1	115.00	0	0.00	115.00	1	3,580	0.03%
2022/04/07	3	119.17	0	0.00	117.00	3	3,765	0.08%
2022/04/06	3	120.83	2	121.00	121.50	1	3,805	0.03%
2022/04/01	1	120.50	0	0.00	123.00	1	3,800	0.03%
2022/03/31	0	0.00	2	123.00	122.00	-2	3,795	-0.05%
2022/03/30	3	126.67	6	126.25	124.50	-3	3,788	-0.08%
2022/03/29	4	124.50	1	123.50	123.50	3	3,785	0.08%
2022/03/28	1	122.50	2	122.75	124.50	-1	3,794	-0.03%
2022/03/25	5	126.30	27	129.89	123.50	-22	3,784	-0.58%
2022/03/24	25	128.90	2	129.50	130.00	23	3,732	0.62%
2022/03/23	4	128.00	14	128.64	126.50	-10	3,697	-0.27%
2022/03/22	9.1	128.40	12	128.54	127.50	-2.9	3,670	-0.08%
2022/03/21	23	129.59	49.1	129.61	127.00	-26.1	3,629	-0.72%
2022/03/18	43.1	124.64	16	124.88	125.00	27.1	3,464	0.78%
2022/03/17	7	119.86	8	121.25	122.00	-1	3,388	-0.03%
2022/03/16	1	114.50	0	0.00	115.50	1	3,346	0.03%
2022/03/15	3	117.00	1	115.00	115.00	2	3,345	0.06%
2022/03/14	5	122.00	16	121.41	119.50	-11	3,339	-0.33%
2022/03/11	11	120.55	3	121.00	120.50	8	3,328	0.24%
2022/03/10	3	120.50	5	120.90	119.50	-2	3,311	-0.06%
2022/03/09	0	0.00	2	116.75	117.00	-2	3,279	-0.06%
2022/03/08	4	113.50	0	0.00	112.50	4	3,313	0.12%
2022/03/07	2	114.75	20	115.00	114.50	-18	3,306	-0.54%
2022/03/04	24	121.27	5	119.01	118.50	19	3,319	0.57%
2022/03/03	8	120.88	4	122.50	121.00	4	3,322	0.12%
2022/03/02	6	119.67	8	120.00	120.50	-2	3,299	-0.06%
2022/03/01	7	115.64	10	117.30	118.00	-3	3,276	-0.09%
2022/02/25	2	113.25	0	0.00	113.00	2	3,251	0.06%
2022/02/24	4	113.63	7	114.07	112.50	-3	3,274	-0.09%
2022/02/23	0	0.00	2	116.50	117.00	-2	3,356	-0.06%
2022/02/22	3	113.67	5	113.10	114.50	-2	3,413	-0.06%
2022/02/21	2	115.50	5	117.00	115.00	-3	3,417	-0.09%
2022/02/18	6	117.42	0	0.00	117.00	6	3,443	0.17%
2022/02/17	6	119.08	0	0.00	118.00	6	3,496	0.17%
2022/02/16	1	118.50	2	118.50	117.00	-1	3,548	-0.03%
2022/02/15	4	116.75	1	116.50	116.00	3	3,547	0.08%
2022/02/14	5	115.60	8.3	116.03	116.50	-3.3	3,533	-0.09%
2022/02/11	4	119.50	26.1	119.79	118.50	-22.1	3,540	-0.62%
2022/02/10	21	121.98	8	124.38	122.00	13	3,523	0.37%
2022/02/09	12	122.25	2	122.75	122.50	10	3,482	0.29%
2022/02/08	16	120.31	27	122.07	123.00	-11	3,456	-0.32%
2022/02/07	25	119.58	17	118.94	120.50	8	3,384	0.24%
2022/01/26	13	114.35	23	114.89	113.50	-10	3,320	-0.30%
2022/01/25	21	114.64	0	0.00	113.00	21	3,295	0.64%
2022/01/24	28.1	118.14	32	118.09	119.00	-3.9	3,260	-0.12%
2022/01/21	20	121.65	12	122.63	118.00	8	3,211	0.25%
2022/01/20	105	127.20	105.1	128.15	127.00	-0.1	3,116	0.00%	大買/大賣/
2022/01/19	39	123.33	46	124.24	124.00	-7	2,779	-0.25%
2022/01/18	62.1	124.47	53.5	124.20	124.00	8.6	2,688	0.32%
2022/01/17	34.4	122.70	66.1	120.81	123.00	-31.7	2,488	-1.27%
2022/01/14	70	116.43	50.7	116.51	115.50	19.4	2,303	0.84%
2022/01/13	103.8	119.38	106	119.80	118.50	-2.3	2,211	-0.10%	大買/大賣/
2022/01/12	82	125.83	72	125.48	126.50	10	1,954	0.51%
2022/01/11	57	118.46	52.1	118.36	117.00	5	1,660	0.30%
2022/01/10	0	0.00	2	113.75	115.50	-2	1,502	-0.13%
2022/01/07	6	111.67	20	113.85	110.50	-14	1,477	-0.95%
2022/01/06	29	116.52	13	117.42	116.00	16	1,434	1.12%
2022/01/05	7	116.43	38	119.36	116.50	-31	1,404	-2.21%
2022/01/04	32	117.55	23	116.17	118.50	9	1,364	0.66%
2022/01/03	54	117.40	62	117.33	115.50	-8	1,326	-0.60%
2021/12/30	46.1	116.56	18	117.42	115.50	28.1	1,250	2.24%
2021/12/29	34	111.24	36.2	112.72	113.00	-2.2	1,131	-0.19%
2021/12/28	2	109.50	0	0.00	108.50	2	1,079	0.19%
2021/12/27	0	0.00	1	108.50	109.00	-1	1,084	-0.09%
2021/12/24	2	108.00	1	108.00	107.50	1	1,099	0.09%
2021/12/23	2	108.50	3	108.67	108.50	-1	1,103	-0.09%
2021/12/22	3	108.50	1	109.00	109.50	2	1,096	0.18%
2021/12/20	2	104.25	1	105.50	104.00	1	1,121	0.09%
2021/12/17	2	104.50	3	104.00	103.50	-1	1,127	-0.09%
2021/12/15	0	0.00	1	105.50	105.00	-1	1,130	-0.09%
2021/12/14	3	104.33	0	0.00	104.00	3	1,131	0.27%
2021/12/13	0	0.00	1	107.50	106.50	-1	1,126	-0.09%
2021/12/10	2	106.50	0	0.00	106.50	2	1,124	0.18%
2021/12/09	3	108.67	1	108.50	107.50	2	1,127	0.18%
2021/12/08	0	0.00	8	109.50	110.00	-8	1,124	-0.71%
2021/12/07	0	0.00	2	110.75	110.00	-2	1,116	-0.18%
2021/12/06	0	0.00	3	113.33	112.50	-3	1,111	-0.27%
2021/12/03	2	112.75	1	114.00	113.50	1	1,138	0.09%
2021/12/02	16	116.53	11	116.23	112.50	5	1,148	0.44%
2021/11/30	5	114.80	5	113.40	113.00	0	1,135	0.00%
2021/11/29	2	108.25	4.2	107.26	109.00	-2.2	1,117	-0.20%
2021/11/26	3	111.83	2	111.00	111.00	1	1,118	0.09%
2021/11/25	3	113.50	1	112.00	112.00	2	1,113	0.18%
2021/11/24	0.2	113.00	3	113.33	113.50	-2.8	1,108	-0.25%
2021/11/23	3	115.67	22	116.55	113.50	-19	1,115	-1.70%
2021/11/22	52	119.19	44.2	118.60	119.00	7.8	1,105	0.71%
2021/11/19	32.2	117.31	22.3	116.33	116.00	9.9	1,039	0.95%
2021/11/18	0	0.00	8	111.88	112.50	-8	1,031	-0.78%
2021/11/17	3	113.83	0.1	114.00	113.00	2.9	1,067	0.27%
2021/11/16	17.1	115.37	29.1	114.64	116.00	-12	1,146	-1.05%
2021/11/15	28.1	113.02	19	112.55	113.50	9.1	1,211	0.75%
2021/11/12	1	105.00	1	105.50	105.00	0	1,215	0.00%
2021/11/10	28	105.07	13	105.54	103.50	15	1,281	1.17%
2021/11/04	2	99.90	0	0.00	100.00	2	1,740	0.11%
2021/11/03	1.2	99.53	1	100.50	100.50	0.2	1,874	0.01%
2021/11/02	0	0.00	1	102.00	99.80	-1	1,928	-0.05%
2021/11/01	0	0.00	3	102.00	102.00	-3	1,954	-0.15%
2021/10/28	0	0.00	2	99.70	99.70	-2	2,037	-0.10%
2021/10/27	0	0.00	2	99.90	100.50	-2	2,039	-0.10%
2021/10/26	0	0.00	1	100.00	99.40	-1	2,041	-0.05%
2021/10/21	1	99.50	1	101.00	101.00	0	2,095	0.00%
2021/10/20	3	100.67	1	101.00	101.00	2	2,109	0.09%
2021/10/19	0	0.00	3	100.33	100.00	-3	2,109	-0.14%
2021/10/18	0	0.00	0	98.10	98.80	0	2,114	0.00%
2021/10/15	0	0.00	4	98.13	98.50	-4	2,130	-0.19%
2021/10/14	2	93.65	1	93.80	94.50	1	2,132	0.05%
2021/10/13	3	95.30	0	0.00	94.70	3	2,141	0.14%
2021/10/08	1	101.00	2	100.49	99.10	-1	2,210	-0.05%
2021/10/07	1	99.70	0	0.00	99.60	1	2,225	0.04%
2021/10/06	0	0.00	1	98.30	97.30	-1	2,247	-0.04%
2021/10/05	1	96.50	0	0.00	98.80	1	2,269	0.04%
2021/10/04	4	97.85	2.1	97.40	97.20	1.9	2,300	0.08%
2021/10/01	7	97.60	0	0.00	96.90	7	2,306	0.30%
2021/09/30	2	101.25	1.1	101.41	101.00	0.9	2,323	0.04%
2021/09/29	3	100.67	2	101.00	100.50	1	2,428	0.04%
2021/09/28	3	104.17	0	0.00	103.00	3	2,486	0.12%
2021/09/27	5.2	105.73	3	106.33	106.00	2.2	2,481	0.09%
2021/09/24	1	101.50	2	101.75	100.00	-1	2,454	-0.04%
2021/09/23	1	100.50	6	101.58	101.00	-5	2,456	-0.20%
2021/09/22	1	97.50	3	98.30	98.20	-2	2,463	-0.08%
2021/09/14	2	100.75	1.2	100.92	100.50	0.8	2,471	0.03%
2021/09/13	1	103.00	1	103.50	101.50	0	2,468	0.00%
2021/09/09	8	102.69	2	102.50	103.00	6	2,480	0.24%
2021/09/08	6.2	101.10	5	100.70	100.50	1.2	2,490	0.05%
2021/09/07	3	104.50	3	105.33	104.00	0	2,463	0.00%
2021/09/06	3	107.83	11	108.32	106.00	-8	2,450	-0.33%
2021/09/03	4	109.50	19	110.50	110.00	-15	2,435	-0.62%
2021/09/02	2	116.75	14	115.82	113.00	-12	2,406	-0.50%
2021/09/01	20.1	115.34	24.3	113.58	116.00	-4.2	2,394	-0.18%
2021/08/31	27	111.76	6	111.83	111.50	21	2,371	0.89%
2021/08/30	3.1	113.53	20.1	114.25	114.00	-17	2,371	-0.72%
2021/08/27	12	112.54	4.3	112.65	112.50	7.7	2,377	0.32%
2021/08/26	7	114.71	11.3	114.15	113.00	-4.3	2,381	-0.18%
2021/08/25	35.3	116.04	4	116.63	116.50	31.3	2,361	1.33%
2021/08/24	8.9	117.94	9.2	117.80	115.50	-0.3	2,341	-0.01%
2021/08/23	23.1	116.45	16	116.97	117.50	7.1	2,291	0.31%
2021/08/20	16.1	114.63	18	114.17	114.50	-1.9	2,234	-0.09%
2021/08/19	14	115.93	33	115.67	114.00	-19	2,112	-0.90%
2021/08/18	9	108.50	15.5	107.75	114.00	-6.5	1,987	-0.32%
2021/08/17	9	107.33	2	105.50	104.50	7	1,924	0.36%
2021/08/16	8	109.31	5	109.50	110.50	3	1,896	0.16%
2021/08/13	6.5	108.44	1.3	107.63	106.50	5.1	1,845	0.28%
2021/08/12	30.1	117.49	18.1	118.04	114.50	12	1,777	0.68%
2021/08/11	33	118.32	29.4	117.79	119.50	3.6	1,650	0.22%
2021/08/10	16.3	118.91	28.1	118.70	122.00	-11.8	1,497	-0.79%
2021/08/09	30.2	118.52	30.2	119.10	117.50	0	1,406	0.00%
2021/08/06	5.6	115.88	11	115.23	115.00	-5.4	1,287	-0.42%
2021/08/05	2	114.00	2	114.00	114.50	0	1,258	0.00%
2021/08/04	2	113.50	3	113.50	114.50	-1	1,277	-0.08%
2021/08/03	5	112.00	4	114.38	110.50	1	1,259	0.08%
2021/08/02	1	108.50	2	107.75	108.00	-1	1,219	-0.08%
2021/07/30	0	0.00	1	105.50	106.50	-1	1,227	-0.08%
2021/07/29	1	105.00	1	106.50	106.50	0	1,230	0.00%
2021/07/28	5	104.80	1.6	104.36	104.50	3.4	1,234	0.27%
2021/07/27	9	112.89	6.2	113.55	110.00	2.8	1,239	0.23%
2021/07/26	3.6	111.79	3	112.83	111.50	0.6	1,231	0.05%
2021/07/23	1.1	106.50	1	108.50	106.50	0.1	1,227	0.01%
2021/07/22	1.1	106.86	0	0.00	106.50	1.1	1,241	0.09%
2021/07/21	0	0.00	1	106.00	105.00	-1	1,284	-0.08%
2021/07/20	1	108.00	0	0.00	108.00	1	1,350	0.07%
2021/07/19	2	110.75	0	0.00	110.50	2	1,354	0.15%
2021/07/16	0.1	113.00	1.5	113.17	113.00	-1.4	1,365	-0.10%
2021/07/15	5	114.30	18	113.39	114.00	-13	1,360	-0.96%
2021/07/14	1	111.00	2	110.00	112.50	-1	1,322	-0.08%
2021/07/13	2	110.25	0	0.00	108.50	2	1,356	0.15%
2021/07/12	2.6	111.62	11	111.95	112.50	-8.4	1,391	-0.60%
2021/07/09	18.5	114.97	0.1	115.00	114.50	18.4	1,492	1.23%
2021/07/08	6	114.25	0	0.00	114.50	6	1,512	0.40%
2021/07/07	5	115.70	11	116.05	115.00	-6	1,576	-0.38%
2021/07/06	46.1	116.18	35	115.60	114.00	11.1	1,626	0.68%
2021/07/05	6	107.00	20.2	109.80	111.50	-14.2	1,555	-0.91%
2021/07/02	1	101.50	1	101.50	102.00	0	1,643	0.00%
2021/07/01	0	0.00	0.1	100.50	100.00	-0.1	1,693	-0.01%
2021/06/30	10	103.90	6	103.58	101.50	4	1,714	0.23%
2021/06/29	1	103.50	11	102.95	103.50	-10	1,742	-0.57%
2021/06/28	0.2	100.50	1	102.50	103.00	-0.9	1,801	-0.05%
2021/06/25	7	101.50	0	0.00	101.00	7	1,816	0.39%
2021/06/24	2	100.50	1	100.50	101.00	1	1,818	0.05%
2021/06/23	0	0.00	6	101.50	101.00	-6	1,822	-0.33%
2021/06/22	9	99.86	8	101.28	99.60	1	1,817	0.06%
2021/06/21	2	100.00	3	99.80	100.00	-1	1,825	-0.05%
2021/06/18	9	100.50	0	0.00	100.00	9	1,831	0.49%
2021/06/17	0	0.00	1	102.50	102.50	-1	1,835	-0.05%
2021/06/16	3	98.53	0	0.00	97.80	3	1,835	0.16%
2021/06/15	1	98.60	1	98.80	98.60	0	1,884	0.00%
2021/06/11	1	98.60	0	0.00	97.80	1	1,900	0.05%
2021/06/10	1	97.10	0	0.00	97.40	1	1,901	0.05%
2021/06/07	1	96.50	1	98.00	96.30	0	1,959	0.00%
2021/06/04	4	95.88	1	97.50	95.30	3	1,971	0.15%
2021/06/03	1	98.90	1	99.70	98.60	0	1,997	0.00%
2021/06/02	2	96.05	0	0.00	95.00	2	1,991	0.10%
2021/06/01	3	96.07	0	0.00	95.90	3	1,996	0.15%
2021/05/26	1	92.30	0	0.00	91.80	1	2,093	0.05%
2021/05/25	1	92.50	1	93.00	92.20	0	2,110	0.00%
2021/05/24	1	89.30	3	89.80	89.40	-2	2,129	-0.09%
2021/05/21	3	88.57	2	88.90	89.10	1	2,179	0.05%
2021/05/18	0	0.00	5	86.24	88.30	-5	2,235	-0.22%
2021/05/17	5	81.44	4	83.85	81.30	1	2,223	0.04%
2021/05/14	2	86.75	2.3	88.61	86.90	-0.3	2,203	-0.01%
2021/05/13	2	83.75	3	87.67	86.40	-1	2,191	-0.05%
2021/05/12	8.1	88.49	5.2	88.31	87.00	2.9	2,169	0.13%
2021/05/11	7	96.61	15.8	95.58	94.70	-8.8	2,145	-0.41%
2021/05/10	2.6	100.89	2	101.01	100.00	0.6	2,147	0.03%
2021/05/07	0.2	104.00	2	105.00	106.00	-1.8	2,137	-0.08%
2021/05/06	3	101.50	0	0.00	102.00	3	2,139	0.14%
2021/05/05	4	104.00	1.6	104.03	102.00	2.4	2,146	0.11%
2021/05/04	8.4	102.56	4	102.63	105.00	4.4	2,165	0.20%
2021/05/03	10	108.20	8.6	106.20	106.00	1.4	2,165	0.07%
2021/04/29	6	113.42	2	113.25	112.50	4	2,221	0.18%
2021/04/28	3	113.50	1	115.00	113.00	2	2,283	0.09%
2021/04/27	16.1	115.17	9	115.89	115.50	7.1	2,380	0.30%
2021/04/26	9.3	120.25	29	117.97	121.00	-19.7	2,418	-0.81%
2021/04/23	4	109.38	1	110.50	110.00	3	2,373	0.13%
2021/04/22	7	110.14	3.8	110.32	107.50	3.2	2,374	0.14%
2021/04/21	15	114.03	11.2	113.87	114.00	3.8	2,360	0.16%
2021/04/20	8	113.56	12	113.54	114.00	-4	2,364	-0.17%
2021/04/19	13	110.62	15	113.08	110.00	-2	2,352	-0.08%
2021/04/16	8.2	117.84	8	119.63	116.00	0.2	2,332	0.01%
2021/04/14	66.3	121.96	65	120.79	122.50	1.3	2,287	0.06%
2021/04/13	7	120.21	19	120.05	120.00	-12	2,202	-0.54%
2021/04/12	23	122.78	18	122.47	122.00	5	2,161	0.23%
2021/04/09	24	121.54	12	121.92	118.00	12	2,115	0.57%
2021/04/08	6	115.17	8	115.56	116.00	-2	2,042	-0.10%
2021/04/07	104	113.49	94	115.51	115.00	10	2,006	0.50%	大買/
2021/04/06	12	109.83	26.2	109.98	112.00	-14.2	1,862	-0.76%
2021/04/01	10	102.30	7	101.69	102.00	3	1,818	0.16%
2021/03/31	15	100.28	13	100.25	99.70	2	1,812	0.11%
2021/03/30	20	99.72	10	100.40	98.80	10	1,781	0.56%
2021/03/29	2	98.00	2	95.90	96.80	0	1,726	0.00%
2021/03/26	0	93.60	0	0.00	93.60	0	1,722	0.00%
2021/03/24	2	92.85	0	0.00	92.60	2	1,746	0.11%
2021/03/23	0	0.00	1	92.80	92.40	-1	1,796	-0.06%
2021/03/22	9	95.56	16	95.17	93.80	-7	1,808	-0.39%
2021/03/19	6	98.15	3	97.40	96.60	3	1,841	0.16%
2021/03/18	2	96.40	5	96.82	96.80	-3	1,891	-0.16%
2021/03/17	23	98.30	31	97.59	95.40	-8	2,242	-0.36%
2021/03/16	12	97.15	9	96.62	95.40	3	2,427	0.12%
2021/03/15	2	94.75	1	95.20	95.80	1	2,433	0.04%
2021/03/12	0	0.00	8	94.70	95.00	-8	2,430	-0.33%
2021/03/11	22	94.93	17	94.58	95.00	5	2,434	0.21%
2021/03/10	5	95.50	5	93.90	93.70	0	2,423	0.00%
2021/03/09	2	92.00	5	92.14	93.40	-3	2,423	-0.12%
2021/03/08	7	94.43	6	93.52	91.20	1	2,462	0.04%
2021/03/05	0	0.00	7	91.56	92.00	-7	2,499	-0.28%
2021/03/04	4	91.35	4	91.40	90.60	0	2,505	0.00%
2021/03/03	6	89.93	5	88.78	89.40	1	2,501	0.04%
2021/03/02	4	91.38	0	0.00	89.20	4	2,501	0.16%
2021/02/26	5.5	91.67	10	90.23	91.60	-4.5	2,497	-0.18%
2021/02/25	22.5	93.88	14	94.09	91.00	8.5	2,506	0.34%
2021/02/24	9	91.58	4	92.43	90.10	5	2,444	0.20%
2021/02/23	4	91.38	9	91.16	91.90	-5	2,443	-0.20%
2021/02/22	10	91.31	16	91.49	92.00	-6	2,431	-0.25%
2021/02/19	0	0.00	7	88.56	88.80	-7	2,393	-0.29%
2021/02/18	6	87.53	2	88.05	87.90	4	2,407	0.17%
2021/02/17	1	86.00	10	87.29	87.00	-9	2,426	-0.37%
2021/02/04	1	82.70	1	83.50	82.80	0	2,494	0.00%
2021/02/01	12	84.74	19	84.58	83.30	-7	2,807	-0.25%
2021/01/29	3	83.83	1	84.70	83.10	2	2,821	0.07%
2021/01/28	2	83.25	1	83.80	83.00	1	2,806	0.04%
2021/01/27	1	84.40	22	83.04	83.90	-21	2,819	-0.74%
2021/01/26	3	83.37	1	85.10	83.10	2	2,818	0.07%
2021/01/25	11	85.61	8	84.35	84.00	3	2,840	0.11%
2021/01/22	3	86.37	5	86.78	86.60	-2	3,000	-0.07%
2021/01/21	10	88.07	10	89.06	87.40	0	3,007	0.00%
2021/01/20	23	88.25	16	88.59	86.80	7	2,966	0.24%
2021/01/19	17	90.16	17	90.52	87.00	0	3,024	0.00%
2021/01/18	27	86.53	29	85.66	88.80	-2	2,938	-0.07%
2021/01/15	14	84.79	1	82.70	82.40	13	2,898	0.45%
2021/01/13	2	83.00	1	82.70	83.00	1	3,355	0.03%
2021/01/12	1	81.30	1	82.39	81.30	0	3,477	0.00%
2021/01/11	1	83.70	0	0.00	83.50	1	3,462	0.03%
2021/01/08	18	85.04	12	84.06	83.60	6	3,456	0.17%
2021/01/07	2	82.75	6	82.22	83.30	-4	3,433	-0.12%
2021/01/06	19	83.07	13	82.52	82.40	6	3,420	0.18%
2021/01/05	3	82.20	0	0.00	81.80	3	3,385	0.09%
2021/01/04	9	83.07	24	82.93	82.80	-15	3,379	-0.44%
2020/12/31	0	0.00	2	80.30	81.00	-2	3,374	-0.06%
2020/12/30	15	79.90	15	79.63	79.60	0	3,370	0.00%
2020/12/29	1	79.60	1	80.80	79.30	0	3,369	0.00%
2020/12/28	2	79.90	0	0.00	80.00	2	3,361	0.06%
2020/12/25	29	80.56	15	80.49	80.50	14	3,349	0.42%
2020/12/24	0	0.00	11	78.92	78.70	-11	3,326	-0.33%
2020/12/23	2	78.20	1	78.60	77.90	1	3,323	0.03%
2020/12/22	8	78.81	7	78.76	77.80	1	3,322	0.03%
2020/12/21	5	79.80	2	79.30	79.00	3	3,323	0.09%
2020/12/18	3	79.97	6	80.63	79.70	-3	3,305	-0.09%
2020/12/17	8	79.90	4	80.85	79.70	4	3,288	0.12%
2020/12/16	6	82.70	9	82.74	82.00	-3	3,234	-0.09%
2020/12/15	9	84.13	4	83.68	82.00	5	3,209	0.16%
2020/12/14	23	86.30	23	86.76	86.70	0	3,161	0.00%
2020/12/11	181	90.01	138.7	88.42	83.60	42.3	3,099	1.36%	大買/大賣/
2020/12/10	78	86.26	91	86.66	89.40	-13	2,732	-0.48%
2020/12/09	12	82.25	3	81.83	81.30	9	2,497	0.36%
2020/12/08	1	80.00	0	0.00	79.80	1	2,477	0.04%
2020/12/04	2	80.75	1	81.70	80.80	1	2,460	0.04%
2020/12/03	5	82.22	0	0.00	81.90	5	2,450	0.20%
2020/12/02	7	83.36	12	83.05	82.40	-5	2,440	-0.20%
2020/12/01	13	82.63	17	82.56	83.60	-4	2,391	-0.17%
2020/11/30	5	80.64	5	80.66	79.90	0	2,332	0.00%
2020/11/27	0	0.00	3	80.00	79.70	-3	2,349	-0.13%
2020/11/26	5	80.34	2	80.50	80.20	3	2,359	0.13%
2020/11/25	0	0.00	1	79.90	80.00	-1	2,413	-0.04%
2020/11/24	1	80.30	3	80.73	79.40	-2	2,451	-0.08%
2020/11/23	0	0.00	6	81.40	81.20	-6	2,537	-0.24%
2020/11/20	6	81.50	3	81.47	81.90	3	2,600	0.12%
2020/11/19	0	0.00	5	80.92	80.60	-5	2,660	-0.19%
2020/11/18	8	81.58	2	81.20	80.60	6	2,846	0.21%
2020/11/17	8	82.09	9	81.60	81.30	-1	2,958	-0.03%
2020/11/16	6	82.08	13	81.92	82.10	-7	3,156	-0.22%
2020/11/13	16	79.94	2	80.80	81.40	14	3,305	0.42%
2020/11/12	11	81.52	25	81.85	79.00	-14	3,283	-0.43%
2020/11/11	83	83.04	73.1	83.20	80.40	9.9	3,232	0.31%
2020/11/10	3	79.20	2	80.00	79.10	1	3,024	0.03%
2020/11/09	3	81.30	8	80.61	81.30	-5	3,002	-0.17%
2020/11/06	9.2	79.99	10	80.21	78.80	-0.8	2,970	-0.03%
2020/11/05	3	79.43	2	79.65	79.60	1	2,935	0.03%
2020/11/04	4	77.93	4	78.20	79.50	0	2,929	0.00%
2020/11/03	5	77.80	4	77.95	77.60	1	2,912	0.03%
2020/11/02	12	77.59	8	78.24	77.60	4	2,926	0.14%
2020/10/30	27	81.92	25	81.61	79.10	2	3,022	0.07%
2020/10/29	2.1	78.22	9	79.22	80.00	-6.9	2,839	-0.24%
2020/10/28	1	79.90	0	0.00	79.90	1	2,808	0.04%
2020/10/27	28	81.65	37	81.76	79.60	-9	2,771	-0.32%
2020/10/26	3	79.33	54	79.34	79.10	-51	2,631	-1.94%
2020/10/23	8	79.59	8	79.98	79.50	0	2,610	0.00%
2020/10/22	35	79.36	9	79.21	79.40	26	2,577	1.01%
2020/10/21	137	79.12	107	79.36	78.20	30	2,478	1.21%	大買/大賣/
2020/10/20	3	74.70	6	75.82	78.20	-3	2,116	-0.14%
2020/10/19	0	0.00	1	71.30	71.10	-1	2,033	-0.05%
2020/10/16	2	70.25	6	70.45	70.10	-4	2,042	-0.20%
2020/10/15	0	0.00	3	72.77	72.20	-3	2,044	-0.15%
2020/10/14	1	71.30	0	0.00	71.30	1	2,047	0.05%
2020/10/12	1	72.90	0	0.00	70.90	1	2,084	0.05%
2020/10/08	2	72.80	6.2	72.92	72.50	-4.2	2,154	-0.19%
2020/10/06	1	69.20	0	0.00	69.70	1	2,165	0.05%
2020/09/28	0	0.00	1	66.40	66.80	-1	2,493	-0.04%
2020/09/25	2	64.80	0	0.00	64.50	2	2,551	0.08%
2020/09/24	3	66.80	6	66.77	67.00	-3	2,627	-0.11%
2020/09/23	0	0.00	4	70.48	69.80	-4	2,681	-0.15%
2020/09/21	0	0.00	1	70.50	70.60	-1	2,706	-0.04%
2020/09/16	1	71.60	1	72.30	71.00	0	2,707	0.00%
2020/09/14	1	71.00	0	0.00	70.90	1	2,702	0.04%
2020/09/10	4	71.28	1	71.50	70.30	3	2,696	0.11%
2020/09/09	1	71.00	0	0.00	70.70	1	2,693	0.04%
2020/09/08	6	70.82	0	0.00	70.30	6	2,690	0.22%
2020/09/07	1	69.90	0	0.00	69.90	1	2,692	0.04%
2020/09/04	1	70.50	0	0.00	71.50	1	2,695	0.04%
2020/09/03	16	72.29	16	72.78	72.10	0	2,694	0.00%
2020/09/02	11	71.72	4	73.63	72.70	7	2,702	0.26%
2020/09/01	3	73.17	7	72.49	71.60	-4	2,717	-0.15%
2020/08/31	26	72.65	26	72.66	72.80	0	2,706	0.00%
2020/08/28	5	76.88	32	76.27	76.10	-27	2,655	-1.02%
2020/08/27	15	80.31	18	80.26	78.30	-3	2,618	-0.11%
2020/08/26	37	79.81	12	79.78	78.20	25	2,522	0.99%
2020/08/25	3	77.90	8	79.18	78.60	-5	2,452	-0.20%
2020/08/24	64	78.72	56	78.45	79.50	8	2,386	0.34%
2020/08/21	58	73.29	38	72.63	75.10	20	2,204	0.91%
2020/08/20	43	76.01	37	73.42	68.30	6	2,101	0.29%
2020/08/19	9	72.73	21	73.66	75.30	-12	1,871	-0.64%
2020/08/18	10	68.40	5	67.42	68.50	5	1,683	0.30%
2020/08/17	4	67.43	4	67.80	68.30	0	1,675	0.00%
2020/08/14	7	68.94	11	68.08	67.60	-4	1,666	-0.24%
2020/08/12	0	0.00	3	63.00	63.10	-3	1,626	-0.18%
2020/08/11	0	0.00	3	65.43	64.90	-3	1,627	-0.18%
2020/08/10	0	0.00	36	65.40	65.80	-36	1,632	-2.21%
2020/08/06	0	0.00	2	67.90	66.90	-2	1,656	-0.12%
2020/08/05	1	69.50	13	68.98	69.10	-12	1,636	-0.73%
2020/07/30	3	65.70	0	0.00	65.80	3	1,559	0.19%
2020/07/28	2	68.00	8	67.30	65.50	-6	1,589	-0.38%
2020/07/27	4	68.00	7	68.40	67.70	-3	1,597	-0.19%
2020/07/24	13	70.00	3	68.07	68.00	10	1,615	0.62%
2020/07/23	17	69.18	12	69.70	71.50	5	1,630	0.31%
2020/07/22	1	67.70	0	0.00	67.80	1	1,603	0.06%
2020/07/21	3	68.30	2	68.15	68.00	1	1,610	0.06%
2020/07/20	0	0.00	3	65.73	67.70	-3	1,631	-0.18%
2020/07/17	10	69.21	8	67.98	66.50	2	1,649	0.12%
2020/07/16	7	69.07	6	68.97	68.50	1	1,645	0.06%
2020/07/15	13	71.18	9	71.30	68.80	4	1,650	0.24%
2020/07/14	11	71.20	5	70.46	70.20	6	1,636	0.37%
2020/07/13	4	70.33	2	71.35	71.50	2	1,650	0.12%
2020/07/10	20	72.35	4	73.60	71.00	16	1,639	0.98%
2020/07/09	37	76.51	40.1	78.09	75.60	-3.1	1,607	-0.19%
2020/07/08	6	71.28	22.1	70.28	72.00	-16.1	1,478	-1.09%
2020/07/07	23	73.90	7	71.71	69.50	16	1,454	1.10%
2020/07/06	4	71.60	13	71.73	71.10	-9	1,423	-0.63%
2020/07/03	18	70.67	17	69.58	70.10	1	1,401	0.07%
2020/07/02	20	64.00	7	65.70	67.10	13	1,339	0.97%
2020/07/01	1	62.40	1	61.90	61.00	0	1,285	0.00%
2020/06/30	1	58.10	1	58.50	59.30	0	1,259	0.00%
2020/06/24	1	58.80	0	0.00	58.90	1	1,264	0.08%
2020/06/23	0	0.00	1	58.80	58.80	-1	1,287	-0.08%
2020/06/22	2	59.00	2	59.25	58.70	0	1,291	0.00%
2020/06/18	1	59.30	0	0.00	60.20	1	1,298	0.08%
2020/06/17	1	59.90	0	0.00	59.40	1	1,300	0.08%
2020/06/12	12	55.30	12	57.50	59.00	0	1,332	0.00%
2020/06/10	1	63.00	1	61.70	61.70	0	1,347	0.00%
2020/06/09	3	63.80	7	63.13	61.60	-4	1,366	-0.29%
2020/06/08	33	64.96	13	65.52	64.80	20	1,375	1.45%
2020/06/05	1	63.20	0	0.00	63.30	1	1,328	0.08%
2020/06/04	1	62.10	6	62.50	62.80	-5	1,338	-0.37%
2020/06/03	1	63.40	5	62.86	62.90	-4	1,334	-0.30%
2020/06/02	2	61.65	5	61.52	62.20	-3	1,321	-0.23%
2020/06/01	1	60.10	1.1	61.48	60.20	-0.1	1,307	-0.01%
2020/05/29	6	59.33	4	59.65	59.30	2	1,301	0.15%
2020/05/28	5	62.24	5	61.22	60.70	0	1,304	0.00%
2020/05/27	5	61.58	7	62.61	63.00	-2	1,302	-0.15%
2020/05/26	1	60.10	0	0.00	59.70	1	1,296	0.08%
2020/05/25	4	58.93	5	58.82	60.20	-1	1,303	-0.08%
2020/05/22	7	60.43	0	0.00	59.40	7	1,310	0.53%
2020/05/21	3	60.80	0	0.00	60.80	3	1,309	0.23%
2020/05/18	1	56.10	1	56.00	56.00	0	1,335	0.00%
2020/05/15	1	59.40	1	58.80	58.80	0	1,335	0.00%
2020/05/14	1	60.00	4	60.30	59.30	-3	1,331	-0.23%
2020/05/13	1	62.00	2	62.35	60.50	-1	1,325	-0.08%
2020/05/12	2	62.95	1	62.80	62.80	1	1,321	0.08%
2020/05/11	2	63.20	1	63.10	62.90	1	1,341	0.07%
2020/05/07	0	0.00	1	62.50	62.50	-1	1,314	-0.08%
2020/05/06	2	62.80	5	62.28	62.00	-3	1,312	-0.23%
2020/05/05	2	62.45	5	62.70	62.10	-3	1,303	-0.23%
2020/05/04	2	60.50	6	59.92	60.90	-4	1,310	-0.31%
2020/04/30	5	60.78	6	60.28	60.30	-1	1,307	-0.08%
2020/04/29	1	60.00	13	60.27	60.00	-12	1,317	-0.91%
2020/04/28	17	58.06	5	57.98	60.50	12	1,312	0.91%
2020/04/27	2	57.15	0	0.00	56.70	2	1,305	0.15%
2020/04/24	4	56.00	0	0.00	55.50	4	1,306	0.31%
2020/04/23	2	55.50	0	0.00	56.30	2	1,353	0.15%
2020/04/22	0	56.50	4	52.68	55.30	-4	1,342	-0.30%
2020/04/21	1	54.60	1	55.30	52.70	0	1,329	0.00%
2020/04/20	1	56.10	1	55.90	56.30	0	1,338	0.00%
2020/04/17	22	56.05	17	55.92	54.40	5	1,354	0.37%
2020/04/16	4	52.80	1	52.50	52.90	3	1,291	0.23%
2020/04/15	3	51.27	1	51.80	50.90	2	1,269	0.16%
2020/04/14	8	51.35	10	51.55	51.40	-2	1,263	-0.16%
2020/04/13	5	51.22	14	50.95	51.30	-9	1,254	-0.72%
2020/04/10	6	49.25	2	49.90	49.70	4	1,209	0.33%
2020/04/09	8	49.43	4	49.68	49.10	4	1,212	0.33%
2020/04/08	3	48.53	7	47.08	50.30	-4	1,197	-0.33%
2020/04/07	12	46.17	4	46.29	46.10	8	1,178	0.68%
2020/04/06	1	45.25	0	0.00	45.25	1	1,169	0.09%
2020/03/30	1	42.00	1	42.55	42.40	0	1,211	0.00%
2020/03/25	0	0.00	1	43.70	42.75	-1	1,232	-0.08%
2020/03/24	1	42.40	4	42.75	42.20	-3	1,262	-0.24%
2020/03/23	0	39.80	0	0.00	39.80	0	1,341	0.00%
2020/03/20	0	0.00	2	41.20	42.20	-2	1,391	-0.14%
2020/03/19	4	41.45	0	0.00	39.80	4	1,433	0.28%
2020/03/17	0	0.00	1	43.00	42.95	-1	1,642	-0.06%
2020/03/13	2	44.45	7	44.64	46.20	-5	1,667	-0.30%
2020/03/12	6	49.39	20	51.09	49.35	-14	1,662	-0.84%
2020/03/10	4	54.10	2	55.95	56.30	2	1,755	0.11%
2020/03/09	1	57.50	4	60.03	57.50	-3	1,763	-0.17%
2020/03/06	2	60.70	0	0.00	60.60	2	1,847	0.11%
2020/03/05	0	0.00	3	62.30	61.70	-3	1,886	-0.16%
2020/03/04	5	60.50	0	0.00	61.30	5	1,973	0.25%
2020/02/27	3	62.20	1	60.80	60.80	2	2,151	0.09%
2020/02/26	10	65.08	2.1	65.57	65.00	8	2,328	0.34%
2020/02/25	3	66.13	1	66.20	66.20	2	2,348	0.09%
2020/02/24	3	67.40	0	68.40	67.40	3	2,389	0.12%
2020/02/21	1	69.80	1	68.31	68.30	0	2,391	0.00%
2020/02/20	1	69.90	1	69.50	69.50	0	2,393	0.00%
2020/02/19	5	69.18	6	69.53	69.30	-1	2,400	-0.04%
2020/02/18	0	0.00	0	69.30	69.50	0	2,454	0.00%
2020/02/17	1	68.10	0	0.00	68.10	1	2,497	0.04%
2020/02/14	1	69.60	0	69.30	69.20	1	2,578	0.04%
2020/02/13	1	70.80	1	71.40	69.40	0	2,582	0.00%
2020/02/12	3	72.50	2	71.35	71.00	1	2,573	0.04%
2020/02/06	0	0.00	2	70.85	71.00	-2	2,618	-0.08%
2020/02/05	6	70.03	4	69.70	69.70	2	2,631	0.08%
2020/02/04	1	68.10	1	68.90	67.90	0	2,624	0.00%
2020/02/03	4	66.55	5.1	66.50	66.90	-1.1	2,682	-0.04%
2020/01/31	4	68.68	2.1	69.95	69.60	1.9	2,672	0.07%
2020/01/30	1	71.80	11.1	71.63	70.40	-10.1	2,691	-0.38%
2020/01/20	4	78.75	0.1	78.00	78.20	3.9	2,711	0.15%
2020/01/17	10	81.95	18.1	82.09	80.50	-8.1	2,838	-0.29%
2020/01/15	3	79.77	3.2	79.63	78.60	-0.2	2,893	-0.01%
2020/01/14	3	79.67	2	79.20	79.80	1	2,920	0.03%
2020/01/13	9	77.73	4.1	78.85	78.60	5	3,150	0.16%
2020/01/10	1	74.50	1	73.60	74.20	0	3,219	0.00%
2020/01/09	1	73.60	5	74.50	74.50	-4	3,221	-0.12%
2020/01/08	1	73.00	0.1	72.60	72.10	0.9	3,231	0.03%
2020/01/07	0	0.00	0.2	74.50	74.00	-0.2	3,249	0.00%
2020/01/03	1	76.00	1	76.60	77.60	0	3,248	0.00%
2020/01/02	0	0.00	1	78.50	78.50	-1	3,242	-0.03%
2019/12/31	4	77.55	0.1	77.50	77.50	3.9	3,238	0.12%
2019/12/27	1	78.10	0	0.00	78.00	1	3,219	0.03%
2019/12/26	2	78.65	0	0.00	78.10	2	3,228	0.06%
2019/12/25	5	79.84	2	79.85	80.50	3	3,218	0.09%
2019/12/24	3	81.70	0	0.00	80.50	3	3,258	0.09%
2019/12/23	1	82.97	2	82.30	82.30	-1	3,360	-0.03%
2019/12/20	1	83.50	6	84.02	82.80	-5	3,345	-0.15%
2019/12/19	0	0.00	1	83.50	83.50	-1	3,337	-0.03%
2019/12/18	2	85.90	6	85.45	85.00	-4	3,309	-0.12%
2019/12/17	3	84.47	9	85.01	84.30	-6	3,248	-0.18%
2019/12/16	7	84.02	9	83.02	84.60	-2	3,238	-0.06%
2019/12/13	24	83.83	7.1	83.39	81.50	17	3,190	0.53%
2019/12/12	20	82.31	19	82.65	83.30	1	3,109	0.03%
2019/12/11	2	79.65	3	78.80	79.10	-1	2,974	-0.03%
2019/12/10	5	80.44	4	80.63	79.40	1	2,954	0.03%
2019/12/09	4	79.58	4.1	80.50	79.10	-0.1	2,921	0.00%
2019/12/06	3	80.93	4	81.45	80.80	-1	2,903	-0.03%
2019/12/05	14	83.84	14	82.76	80.80	0	2,915	0.00%
2019/12/04	1	79.65	1	80.70	81.40	0	2,810	0.00%
2019/12/03	15	80.38	11	79.70	79.30	4	2,795	0.14%
2019/12/02	0	79.00	2	78.10	79.00	-2	2,718	-0.07%
2019/11/29	10	79.95	5	80.06	78.00	5	2,697	0.19%
2019/11/28	4	81.23	3	81.23	81.50	1	2,642	0.04%
2019/11/27	5	81.14	4	81.38	82.00	1	2,686	0.04%
2019/11/26	19	81.23	17	82.31	81.30	2	2,830	0.07%
2019/11/25	15	79.26	180	78.07	79.00	-165	2,708	-6.09%	大賣/鉅額交易
2019/11/22	1	74.00	0	0.00	74.40	1	2,605	0.04%
2019/11/21	0	74.10	4	73.48	74.50	-4	2,630	-0.15%
2019/11/20	0	71.30	0	0.00	71.30	0	2,629	0.00%
2019/11/19	6	72.43	0	0.00	72.00	6	2,718	0.22%
2019/11/18	3	73.63	1	73.40	73.50	2	2,849	0.07%
2019/11/15	3	74.43	8	74.13	74.50	-5	2,895	-0.17%
2019/11/14	9	72.69	11	72.86	73.00	-2	2,866	-0.07%
2019/11/13	12	72.27	23	72.37	72.30	-11	2,822	-0.39%
2019/11/12	9	69.31	2	69.50	69.80	7	2,760	0.25%
2019/11/08	56	68.66	7	69.57	69.50	49	2,758	1.78%
2019/11/06	26	71.62	23	71.79	70.50	3	2,709	0.11%
2019/11/05	0	0.00	5	71.14	70.70	-5	2,690	-0.19%
2019/11/04	10	71.95	5	71.80	71.70	5	2,666	0.19%
2019/10/31	11	73.61	13	73.35	72.40	-2	2,626	-0.08%
2019/10/30	105	71.97	2	71.15	71.90	103	2,553	4.03%	大買/鉅額交易
2019/10/29	2	72.70	54	71.98	70.80	-52	2,530	-2.06%
2019/10/28	5	72.20	0	0.00	72.10	5	2,491	0.20%
2019/10/25	62	72.35	18	72.81	70.90	44	2,457	1.79%
2019/10/24	0	0.00	5	69.80	69.20	-5	2,323	-0.22%
2019/10/23	10	70.33	13	69.75	69.70	-3	2,281	-0.13%
2019/10/22	6	67.90	11	68.29	68.40	-5	2,180	-0.23%
2019/10/21	25	70.01	56	70.02	68.10	-31	2,134	-1.45%
2019/10/18	37	68.39	12	67.30	67.10	25	1,872	1.33%
2019/10/16	3	63.03	2	63.30	62.80	1	1,756	0.06%
2019/10/15	6	64.17	9	64.37	64.00	-3	1,735	-0.17%
2019/10/14	0	0.00	1	61.30	62.10	-1	1,708	-0.06%
2019/10/04	0	0.00	6	62.70	62.50	-6	1,689	-0.36%
2019/10/03	0	0.00	4	63.40	63.30	-4	1,701	-0.24%
2019/10/02	2	63.85	1	64.30	64.00	1	1,693	0.06%
2019/10/01	4	62.83	3	62.43	62.80	1	1,658	0.06%
2019/09/27	13	63.82	7	64.04	62.20	6	1,644	0.36%
2019/09/26	16	63.56	18	64.03	64.00	-2	1,588	-0.13%
2019/09/24	0	0.00	1	60.30	59.20	-1	1,461	-0.07%
2019/09/23	2	60.30	2	59.50	59.50	0	1,451	0.00%
2019/09/20	6	60.70	0	0.00	60.80	6	1,440	0.42%
2019/09/19	1	61.60	6	59.63	59.80	-5	1,413	-0.35%
2019/09/18	1	57.00	0	0.00	56.80	1	1,368	0.07%
2019/09/17	5	57.50	0	0.00	58.10	5	1,356	0.37%
2019/09/16	0	0.00	1	58.60	58.40	-1	1,338	-0.07%
2019/09/06	1	62.10	4	62.90	63.10	-3	1,269	-0.24%
2019/09/05	1	62.60	0	0.00	62.30	1	1,257	0.08%
2019/09/02	0	0.00	1	63.00	63.00	-1	1,201	-0.08%
2019/08/30	7	62.71	1	60.50	61.70	6	1,162	0.52%
2019/08/29	56	68.70	59	68.72	64.00	-3	1,091	-0.27%
2019/08/28	2	66.80	3	66.00	66.60	-1	903	-0.11%
2019/08/27	16	66.68	26	66.92	66.50	-10	872	-1.15%
2019/08/26	6	63.13	3	66.13	63.00	3	774	0.39%
2019/08/23	5	68.92	11	68.41	68.50	-6	721	-0.83%
2019/08/22	5	68.92	7	68.57	67.40	-2	667	-0.30%
2019/08/21	22	67.33	25	67.25	67.50	-3	565	-0.53%
2019/08/20	15	64.21	13	63.67	65.70	2	416	0.48%
2019/08/19	0	0.00	1	59.80	59.80	-1	340	-0.29%
2019/08/16	1	55.20	0	0.00	54.40	1	306	0.33%
2019/08/15	8	56.26	2	57.40	56.00	6	295	2.03%
2019/08/13	1	51.50	0	0.00	51.10	1	248	0.40%
2019/08/12	1	51.60	0	0.00	52.20	1	250	0.40%
2019/08/06	0	0.00	1	50.00	51.50	-1	248	-0.40%
2019/07/31	0	0.00	1	53.90	54.70	-1	272	-0.37%
2019/07/30	1	56.30	11	55.70	54.20	-10	269	-3.71%
2019/07/29	17	57.03	4	57.43	56.80	13	262	4.94%
2019/07/26	1	53.70	0	0.00	54.30	1	237	0.42%
2019/07/25	1	50.80	0	0.00	50.90	1	218	0.46%
2019/07/24	1	51.00	0	0.00	50.90	1	223	0.45%
2019/07/18	1	50.50	0	0.00	50.40	1	234	0.43%
2019/07/17	2	51.30	0	0.00	50.80	2	236	0.84%
2019/07/16	3	51.57	0	0.00	51.50	3	241	1.24%
2019/07/10	2	51.80	0	0.00	52.90	2	255	0.78%
2019/07/09	1	52.90	8	52.33	51.50	-7	265	-2.64%
2019/07/08	0	0.00	1	49.80	50.60	-1	249	-0.40%
2019/07/05	1	48.00	0	0.00	48.15	1	250	0.40%
2019/06/26	2	49.28	0	0.00	49.25	2	306	0.65%
2019/06/21	5	50.50	0	0.00	50.00	5	334	1.49%
2019/06/20	0	0.00	5	49.95	50.30	-5	346	-1.44%
2019/06/10	0	0.00	1	48.80	48.50	-1	469	-0.21%
2019/05/28	1	49.50	0	0.00	49.45	1	479	0.21%
2019/04/26	3	60.20	0	0.00	60.30	3	559	0.54%
2019/04/22	0	0.00	25	62.96	62.70	-25	608	-4.11%
2019/04/18	10	61.42	1	61.40	61.50	9	635	1.42%
2019/04/17	14	61.50	0	0.00	61.50	14	664	2.11%
2019/04/09	2	61.25	1	61.30	61.90	1	776	0.13%
2019/04/08	0	61.20	0	0.00	60.10	0	766	0.00%
2019/03/28	2	63.00	0	0.00	63.00	2	761	0.26%
2019/03/27	0	0.00	24	63.72	64.60	-24	760	-3.16%
2019/03/26	0	0.00	1	63.10	63.30	-1	764	-0.13%
2019/03/25	0	62.80	5	63.08	62.60	-5	778	-0.64%
2019/03/22	0	0.00	2	67.30	66.40	-2	784	-0.25%
2019/03/21	3	67.70	6	67.03	67.00	-3	790	-0.38%
2019/03/20	0	0.00	1	66.10	67.30	-1	795	-0.13%
2019/03/19	4	65.55	1	64.50	64.00	3	768	0.39%
2019/03/18	1	63.70	0	0.00	63.50	1	755	0.13%
2019/03/15	1	61.60	0	0.00	61.30	1	745	0.13%
2019/03/12	1	61.20	0	0.00	61.60	1	780	0.13%
2019/03/11	0	61.90	0	0.00	61.90	0	791	0.00%
2019/03/07	7	60.73	0	0.00	60.50	7	791	0.88%
2019/02/27	2	61.70	0	0.00	61.60	2	794	0.25%
2019/02/26	2	62.50	0	0.00	62.10	2	793	0.25%
2019/02/25	2	62.30	0	0.00	62.80	2	791	0.25%
2019/02/22	2	63.10	0	0.00	62.60	2	790	0.25%
2019/02/20	5	63.70	0	0.00	63.10	5	787	0.63%
2019/02/19	2	64.90	3	65.10	63.80	-1	785	-0.13%
2019/02/18	3	63.80	0	0.00	64.20	3	781	0.38%
2019/02/15	8	65.63	6	64.57	64.80	2	776	0.26%
2019/02/13	1	63.00	2	64.15	64.30	-1	753	-0.13%
2019/02/12	0	0.00	1	62.30	62.20	-1	726	-0.14%
2019/01/28	4	59.30	6	59.65	59.30	-2	709	-0.28%
2019/01/25	0	0.00	0.3	61.80	61.80	-0.3	693	-0.04%
2019/01/23	1	64.30	0	0.00	61.90	1	685	0.15%
2019/01/18	3	65.90	6	65.43	64.80	-3	655	-0.46%
2019/01/17	2	68.65	4	67.15	66.20	-2	644	-0.31%
2019/01/14	6	68.12	8	67.83	67.20	-2	600	-0.33%
2019/01/10	6	67.08	2	67.25	67.80	4	566	0.71%
2019/01/09	3	67.90	2	67.70	68.30	1	542	0.18%
2019/01/08	5	66.74	11	64.84	67.80	-6	512	-1.17%
2019/01/07	11	64.15	4	63.23	63.50	7	419	1.67%
2019/01/04	6	59.30	6	59.85	60.30	0	379	0.00%
2019/01/02	2	62.40	0	0.00	61.00	2	373	0.54%
2018/12/28	0	0.00	7	60.64	60.90	-7	358	-1.95%
2018/12/27	0	0.00	14	59.41	59.40	-14	350	-4.00%
2018/12/26	9	59.30	5	60.50	58.00	4	345	1.16%
2018/12/25	11	59.55	0	0.00	59.20	11	340	3.23%
2018/12/24	13	62.01	9	61.91	60.90	4	334	1.20%
2018/12/22	6	60.00	0	0.00	60.00	6	319	1.88%
2018/12/21	5	57.00	6	58.93	59.90	-1	314	-0.32%
2018/12/20	1	58.20	1	59.60	57.80	0	308	0.00%
2018/12/19	10	58.58	5	58.20	58.00	5	294	1.70%
2018/12/18	7	60.70	8	59.40	58.50	-1	280	-0.36%
2018/12/17	6	63.75	11	63.65	62.10	-5	263	-1.90%
2018/12/14	6	62.80	0	0.00	62.10	6	247	2.42%
2018/12/13	0	0.00	5	60.92	61.30	-5	231	-2.16%
2018/12/12	5	60.50	0	0.00	60.00	5	200	2.50%
2018/12/10	0	0.00	0.5	56.50	56.50	-0.5	179	-0.28%
2018/12/07	0	0.00	1	57.70	57.50	-1	177	-0.56%
2018/12/06	2	59.35	1	59.80	56.80	1	174	0.57%
2018/12/05	2	59.00	2	58.20	58.40	0	160	0.00%
2018/12/04	1	55.50	1	56.50	55.80	0	152	0.00%
2018/12/03	0	0.00	1	54.20	53.80	-1	149	-0.67%
2018/11/15	0	0.00	1	47.20	47.45	-1	143	-0.70%
2018/10/31	0	0.00	1	45.65	45.85	-1	169	-0.59%
2018/10/25	1	45.00	0	0.00	44.80	1	179	0.56%
2018/10/24	0	0.00	1	46.60	46.50	-1	179	-0.56%
2018/10/18	0	0.00	1	45.10	45.00	-1	179	-0.56%
2018/10/17	2	44.90	0	0.00	44.80	2	184	1.09%
2018/10/15	1	43.00	0	0.00	43.20	1	185	0.54%
2018/10/12	0	42.70	0	0.00	42.75	0	189	0.00%
2018/10/05	0.5	48.00	0	0.00	45.05	0.5	223	0.22%
2018/10/04	0	0.00	1	48.00	48.25	-1	225	-0.44%
2018/09/26	0	0.00	1	47.00	47.00	-1	248	-0.40%
2018/09/25	0	0.00	1	46.90	46.70	-1	254	-0.39%
2018/09/12	2	44.93	0	0.00	44.25	2	269	0.74%
2018/09/10	1	45.35	1	45.35	45.20	0	269	0.00%
2018/09/07	6	48.25	2	51.00	48.60	4	268	1.49%
2018/09/05	0	0.00	1	54.50	54.40	-1	261	-0.38%
2018/09/03	0	0.00	2	54.90	54.70	-2	269	-0.74%
2018/08/31	0	0.00	1	54.90	54.90	-1	270	-0.37%
2018/08/30	2	55.70	0	0.00	55.10	2	283	0.71%
2018/08/28	1	53.30	3	53.30	53.70	-2	296	-0.68%
2018/08/17	1	55.80	0	0.00	54.00	1	319	0.31%
2018/08/16	6	56.10	0	0.00	56.30	6	319	1.88%
2018/08/13	0	0.00	5	57.20	57.30	-5	336	-1.48%
2018/08/10	1	62.20	0	0.00	62.20	1	328	0.30%
2018/08/09	0	0.00	2	63.15	62.90	-2	331	-0.60%
2018/08/08	1	63.70	0	0.00	63.60	1	333	0.30%
2018/08/07	1	63.60	0	0.00	63.40	1	336	0.30%
2018/08/06	1	63.30	0	0.00	63.80	1	346	0.29%
2018/08/03	3	63.80	0	0.00	63.70	3	351	0.85%
2018/08/02	1	64.00	0	0.00	63.10	1	359	0.28%
2018/07/26	2	64.55	0	0.00	64.40	2	407	0.49%
2018/07/20	1	65.00	0	0.00	64.80	1	413	0.24%
2018/07/19	0	0.00	1	65.30	65.00	-1	416	-0.24%
2018/07/18	0.1	64.70	0	0.00	64.30	0.1	422	0.02%
2018/07/17	0	0.00	1	64.10	63.90	-1	427	-0.23%
2018/07/16	0	0.00	1	64.50	64.80	-1	426	-0.23%
2018/07/13	1	66.30	0	0.00	65.70	1	419	0.24%
2018/07/10	1	59.60	0	0.00	59.50	1	403	0.25%
2018/07/05	0	0.00	2	59.10	58.40	-2	427	-0.47%
2018/06/26	0	0.00	2	65.70	66.40	-2	449	-0.45%
2018/06/21	0	0.00	1	68.70	68.50	-1	456	-0.22%
2018/06/19	1	70.60	0	0.00	69.10	1	483	0.21%
2018/06/12	0	0.00	1	70.70	70.10	-1	508	-0.20%
2018/06/11	2	71.00	0	0.00	70.20	2	511	0.39%
2018/06/08	3	71.33	0	0.00	71.00	3	520	0.58%
2018/06/07	1	72.20	3	72.80	71.60	-2	527	-0.38%
2018/06/05	1	71.60	0	0.00	71.10	1	574	0.17%
2018/05/31	0	0.00	2	70.50	69.60	-2	682	-0.29%
2018/05/22	2	69.60	0	0.00	70.60	2	791	0.25%
2018/05/21	0	0.00	2	67.20	68.00	-2	798	-0.25%
2018/05/16	0	0.00	1	67.50	67.30	-1	865	-0.12%
2018/05/14	1	66.30	0	0.00	66.40	1	977	0.10%
2018/05/09	12	68.12	7	68.10	67.30	5	1,265	0.40%
2018/05/04	0	0.00	1	71.50	71.50	-1	1,554	-0.06%
2018/05/03	1	73.50	1	73.30	73.00	0	1,669	0.00%
2018/04/27	4	72.40	0	0.00	72.80	4	1,804	0.22%
2018/04/24	6	74.47	3	74.80	74.40	3	1,881	0.16%
2018/04/23	1	76.60	0	0.00	76.40	1	1,876	0.05%
2018/04/20	1	78.20	0	0.00	78.20	1	1,877	0.05%
2018/04/19	0	0.00	1	79.00	79.00	-1	1,901	-0.05%
2018/04/18	1	78.60	0	0.00	78.60	1	1,910	0.05%
2018/04/17	2	79.05	0	0.00	78.20	2	1,909	0.10%
2018/04/13	0	0.00	1	80.40	80.40	-1	1,935	-0.05%
2018/04/12	1	81.90	0	0.00	81.90	1	1,933	0.05%
2018/04/11	1	83.60	0	0.00	82.50	1	1,933	0.05%
2018/04/03	5	79.20	2	79.10	79.10	3	1,917	0.16%
2018/03/29	0	0.00	3	80.00	80.00	-3	1,898	-0.16%
2018/03/27	0	0.00	1	81.00	81.00	-1	1,897	-0.05%
2018/03/21	1	84.70	1	83.50	84.10	0	1,868	0.00%
2018/03/20	0	0.00	2	82.85	82.60	-2	1,853	-0.11%
2018/03/19	0	0.00	2	82.20	82.00	-2	1,854	-0.11%
2018/03/15	0	0.00	1	83.40	83.10	-1	1,857	-0.05%
2018/03/14	1	83.30	11	83.40	83.50	-10	1,857	-0.54%
2018/03/12	1	84.10	8	85.35	83.30	-7	1,841	-0.38%
2018/03/09	4	84.28	12	84.68	85.50	-8	1,814	-0.44%
2018/03/08	11	84.83	3	85.63	83.50	8	1,791	0.45%
2018/03/07	15	85.72	22	84.55	84.80	-7	1,754	-0.40%
2018/03/06	1	82.50	2	83.00	82.50	-1	1,699	-0.06%
2018/03/02	2	81.90	0	0.00	81.30	2	1,697	0.12%
2018/02/27	1	84.40	0	0.00	82.50	1	1,694	0.06%
2018/02/26	3	84.57	5	84.60	83.50	-2	1,692	-0.12%
2018/02/23	3	80.80	3	81.43	81.70	0	1,710	0.00%
2018/02/22	1	80.10	1	80.40	80.20	0	1,702	0.00%
2018/02/21	0.2	79.80	4	78.45	79.70	-3.8	1,702	-0.22%
2018/02/12	0	0.00	9	77.17	76.60	-9	1,691	-0.53%
2018/02/09	8	75.18	50	75.27	76.30	-42	1,686	-2.49%
2018/02/08	8	79.65	8	80.46	79.20	0	1,666	0.00%
2018/02/07	0	0.00	1	80.70	80.40	-1	1,641	-0.06%
2018/02/06	16	78.89	5	79.78	78.00	11	1,615	0.68%
2018/02/05	1	85.40	17	85.71	85.00	-16	1,552	-1.03%
2018/02/02	15	92.25	13	92.75	89.10	2	1,506	0.13%
2018/02/01	19	91.37	1	91.90	91.90	18	1,393	1.29%
2018/01/31	18	89.89	14.2	90.65	89.00	3.8	1,301	0.29%
2018/01/30	3	85.17	3	85.77	85.50	0	1,067	0.00%
2018/01/29	3	87.27	3	87.90	87.10	0	1,057	0.00%
2018/01/26	8	87.30	8	87.71	88.00	0	1,210	0.00%
2018/01/25	2	85.70	6	84.72	83.70	-4	1,113	-0.36%
2018/01/24	3	83.33	4	82.58	82.80	-1	1,096	-0.09%
2018/01/23	8	85.46	6	85.38	84.50	2	1,075	0.19%
2018/01/22	13	83.53	21	83.54	83.70	-8	1,022	-0.78%
2018/01/19	0	0.00	1	78.80	79.50	-1	968	-0.10%
2018/01/09	2	79.75	0	0.00	78.60	2	1,027	0.19%
2018/01/04	0.3	78.20	0	0.00	77.90	0.3	1,005	0.03%