中砂 (1560)-新光-台中券商分點個股進出

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

中砂

(1560)

可現股當沖

股價
298.5
漲跌
▼3.0
漲幅
-1.00%
成交量
1,483張
產業
上市電機機械類股
532人加入追蹤

立即追蹤
本地時間:14:30

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

中砂 (1560)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3.3	300.08	9	299.94	298.50	-5.7	3,313	-0.17%
2024/11/20	5.2	303.00	5	302.10	301.50	0.2	3,315	0.01%
2024/11/19	7	299.00	8.2	301.48	303.00	-1.2	3,329	-0.04%
2024/11/18	16.7	298.67	15.3	296.17	293.50	1.4	3,339	0.04%
2024/11/15	9	313.55	6.3	312.24	312.50	2.7	3,276	0.08%
2024/11/14	19.1	317.16	25	318.64	315.50	-5.9	3,354	-0.18%
2024/11/13	10.1	310.95	8	310.94	308.50	2.1	3,292	0.06%
2024/11/12	9.3	311.54	5	312.49	310.00	4.3	3,335	0.13%
2024/11/11	8	317.56	8	319.19	320.50	0	3,421	0.00%
2024/11/08	11.1	315.87	9.1	316.32	318.50	2	3,421	0.06%
2024/11/07	20.4	316.83	7	316.65	315.00	13.4	3,446	0.39%
2024/11/06	19.1	310.32	14.1	311.06	316.00	4.9	3,402	0.15%
2024/11/05	5.6	304.72	7	304.71	303.50	-1.4	3,378	-0.04%
2024/11/04	6.3	301.54	9	300.89	301.00	-2.7	3,418	-0.08%
2024/11/01	16.2	306.18	15	306.80	309.00	1.2	3,444	0.04%
2024/10/30	20	307.05	20	307.05	309.00	-0.1	3,439	0.00%
2024/10/29	14.3	325.49	13	329.08	323.50	1.3	3,451	0.04%
2024/10/28	17.3	337.09	13	335.73	333.00	4.3	3,415	0.12%
2024/10/25	10	339.09	12	340.50	342.50	-2	3,386	-0.06%
2024/10/24	23.6	345.89	16.5	340.68	339.50	7.1	3,355	0.21%
2024/10/23	3.1	356.98	1	356.50	357.00	2.1	3,291	0.06%
2024/10/22	11	363.05	9	359.67	359.00	2	3,293	0.06%
2024/10/21	14.8	367.50	15	368.63	369.00	-0.2	3,274	-0.01%
2024/10/18	58.1	380.76	54.3	376.81	363.50	3.7	3,250	0.11%
2024/10/17	32.7	371.52	32.9	372.13	374.50	-0.1	3,066	0.00%
2024/10/16	21.2	361.65	20	361.27	360.00	1.1	2,925	0.04%
2024/10/15	11.2	356.23	27	351.14	365.00	-15.8	2,823	-0.56%
2024/10/14	7	329.14	7.1	327.63	332.00	-0.1	2,589	0.00%
2024/10/11	11	333.00	11	329.86	326.50	0	2,606	0.00%
2024/10/09	3	329.33	3	326.33	325.50	0	2,624	0.00%
2024/10/08	1	326.95	2	329.00	331.50	-1	2,644	-0.04%
2024/10/07	7	329.71	11.3	326.09	332.00	-4.3	2,659	-0.16%
2024/10/04	7	317.64	8	318.06	317.00	-1	2,665	-0.04%
2024/10/01	6	309.58	4	308.75	311.00	2	2,723	0.07%
2024/09/30	4	310.75	8.1	311.41	310.00	-4.1	2,774	-0.15%
2024/09/27	8.2	322.42	3	326.34	315.00	5.2	2,796	0.19%
2024/09/26	2.2	322.59	1.3	321.94	323.00	0.9	2,798	0.03%
2024/09/25	2.1	325.20	1.3	322.81	321.00	0.8	2,885	0.03%
2024/09/24	5.7	323.33	3	321.01	320.00	2.7	2,898	0.09%
2024/09/23	11	332.27	8.5	335.68	330.50	2.5	2,981	0.08%
2024/09/20	13.1	332.76	6.1	334.45	331.00	7	3,093	0.23%
2024/09/19	1	326.50	2.4	327.31	325.50	-1.4	3,089	-0.05%
2024/09/18	3.6	322.71	2.4	320.06	318.50	1.2	3,084	0.04%
2024/09/16	1	315.00	1	319.00	318.00	0	3,137	0.00%
2024/09/13	8	321.36	5	316.81	317.00	3	3,253	0.09%
2024/09/12	5	314.70	7	317.94	320.50	-2	3,231	-0.06%
2024/09/11	2	295.25	2	296.50	298.00	0	3,212	0.00%
2024/09/10	5.1	302.93	2	293.26	292.50	3.1	3,286	0.09%
2024/09/09	0	301.50	0	311.00	306.00	0	3,379	0.00%
2024/09/06	1.1	304.07	1	299.12	299.50	0.1	3,471	0.00%
2024/09/05	3.3	306.53	3	303.34	301.00	0.3	3,483	0.01%
2024/09/04	3.7	314.43	5	306.90	303.00	-1.3	3,480	-0.04%
2024/09/03	13.3	326.07	11	327.77	327.00	2.3	3,455	0.07%
2024/09/02	7.1	342.28	6.3	341.21	332.00	0.8	3,470	0.02%
2024/08/30	7	340.43	9	338.78	338.00	-2	3,467	-0.06%
2024/08/29	6.5	338.83	7	340.07	338.00	-0.6	3,501	-0.02%
2024/08/28	13.1	343.56	11.1	343.99	347.00	2	3,612	0.05%
2024/08/27	5	329.40	5.2	332.93	332.00	-0.2	3,803	0.00%
2024/08/26	9.1	338.85	5.1	332.05	328.50	4	3,888	0.10%
2024/08/23	2	339.98	12.3	335.52	340.00	-10.3	3,930	-0.26%
2024/08/22	5	334.00	9.1	334.24	333.00	-4.1	3,975	-0.10%
2024/08/21	3.1	334.35	1	334.65	336.00	2.1	4,012	0.05%
2024/08/20	6.1	344.21	10.1	345.29	340.50	-4	4,018	-0.10%
2024/08/19	10.1	339.35	6	336.08	342.00	4.1	4,026	0.10%
2024/08/16	21.3	337.28	26.1	336.81	336.00	-4.8	4,047	-0.12%
2024/08/15	5	328.40	4.2	325.58	324.50	0.8	3,997	0.02%
2024/08/14	8.1	325.64	5.2	326.42	325.00	2.9	3,986	0.07%
2024/08/13	7.1	313.51	11.2	316.13	324.00	-4.1	3,936	-0.11%
2024/08/12	4	295.63	4	296.75	295.50	0	3,834	0.00%
2024/08/09	15	295.90	14	295.32	292.00	1	3,822	0.03%
2024/08/08	9.1	286.56	6	290.33	284.00	3.1	3,782	0.08%
2024/08/07	0	0.00	2.1	279.52	290.50	-2.1	3,759	-0.05%
2024/08/06	17.1	267.76	14.1	262.77	264.50	2.9	3,734	0.08%
2024/08/05	12.3	269.55	15.3	269.11	265.00	-2.9	3,673	-0.08%
2024/08/02	11.2	287.08	10	288.30	285.00	1.2	3,611	0.03%
2024/08/01	9.5	302.69	7	300.08	294.00	2.5	3,574	0.07%
2024/07/31	3.5	314.15	2	313.84	311.00	1.5	3,487	0.04%
2024/07/30	2	321.50	3.1	320.97	322.00	-1.1	3,497	-0.03%
2024/07/29	4.2	327.96	2.8	312.05	308.50	1.4	3,478	0.04%
2024/07/26	2.1	322.65	3	324.62	323.00	-0.9	3,551	-0.03%
2024/07/23	1.1	333.99	1.5	329.00	335.50	-0.4	3,582	-0.01%
2024/07/22	1	324.82	2	317.25	317.00	-1	3,636	-0.03%
2024/07/19	5.1	331.30	2.5	332.83	328.00	2.7	3,763	0.07%
2024/07/18	3.2	324.65	1	331.50	327.50	2.2	3,775	0.06%
2024/07/17	1	335.02	3	338.50	340.00	-2	3,772	-0.05%
2024/07/16	2.2	336.88	4	336.00	336.00	-1.8	3,813	-0.05%
2024/07/15	3.1	342.01	4.7	340.27	340.00	-1.6	3,883	-0.04%
2024/07/12	7.2	345.67	18	343.08	341.50	-10.8	3,892	-0.28%
2024/07/11	16.4	361.42	13	357.47	354.00	3.4	3,922	0.09%
2024/07/10	9	356.16	20.5	356.42	354.50	-11.4	3,916	-0.29%
2024/07/09	10.4	350.35	12.1	353.63	350.00	-1.7	3,898	-0.04%
2024/07/08	24.5	352.76	19	351.30	345.00	5.5	3,886	0.14%
2024/07/05	17	352.97	17.2	354.04	356.50	-0.2	3,876	-0.01%
2024/07/04	18.1	347.78	15.2	347.82	342.00	2.9	3,811	0.08%
2024/07/03	8	338.26	15.2	340.14	336.50	-7.1	3,791	-0.19%
2024/07/02	13	342.07	8.4	340.89	338.00	4.6	3,790	0.12%
2024/07/01	27.1	341.55	20.2	343.83	345.00	6.9	3,821	0.18%
2024/06/28	5.3	326.52	4	327.38	328.00	1.3	3,951	0.03%
2024/06/27	22.4	329.99	25	330.37	324.50	-2.6	4,032	-0.07%
2024/06/26	35.2	322.74	62.1	321.77	329.00	-26.8	4,017	-0.67%
2024/06/25	13	294.89	11	297.50	302.50	2	3,956	0.05%
2024/06/24	6	302.83	5	302.20	300.50	1	4,004	0.03%
2024/06/21	23	306.50	16.1	308.97	304.50	7	4,070	0.17%
2024/06/20	21.1	303.87	61	302.22	311.00	-39.9	4,045	-0.99%
2024/06/19	11	289.91	11.1	289.64	288.50	-0.1	3,937	0.00%
2024/06/18	29	290.47	29	291.14	288.50	0	3,953	0.00%
2024/06/17	62.2	295.00	17	295.12	288.50	45.2	3,944	1.15%
2024/06/14	16.3	304.30	20.4	305.92	305.50	-4	3,905	-0.10%
2024/06/13	17.4	293.17	18.8	295.22	299.00	-1.4	3,850	-0.04%
2024/06/12	1	280.98	13	283.38	288.00	-12	3,762	-0.32%
2024/06/11	3	280.17	0	279.50	281.00	3	3,778	0.08%
2024/06/07	6	280.33	8.2	278.71	282.50	-2.2	3,825	-0.06%
2024/06/06	8.2	283.79	3.4	280.43	276.50	4.9	3,887	0.13%
2024/06/05	5	281.60	3	280.01	281.50	2	3,864	0.05%
2024/06/04	20.5	282.76	5.2	283.02	282.00	15.3	3,912	0.39%
2024/06/03	49.8	292.75	51.1	293.51	290.00	-1.3	3,917	-0.03%
2024/05/31	46.1	285.85	59.1	286.46	280.50	-13	3,811	-0.34%
2024/05/30	19.3	285.86	25	287.52	295.50	-5.7	3,627	-0.16%
2024/05/29	13.5	282.11	15.7	283.45	283.00	-2.2	3,623	-0.06%
2024/05/28	27.2	277.32	10.1	278.71	275.50	17	3,613	0.47%
2024/05/27	8.1	271.64	9	274.50	272.00	-0.9	3,664	-0.02%
2024/05/24	3	265.50	18.2	267.17	268.50	-15.2	3,729	-0.41%
2024/05/23	37	265.86	25	265.76	263.00	12	3,790	0.32%
2024/05/22	7	262.14	15.1	263.91	262.50	-8.1	3,970	-0.20%
2024/05/21	6.4	258.98	8.2	260.28	261.50	-1.8	4,076	-0.04%
2024/05/20	3.7	251.42	10	251.25	250.00	-6.4	4,167	-0.15%
2024/05/17	6	246.42	9	247.33	247.50	-3	4,214	-0.07%
2024/05/16	2	241.76	1	242.50	242.00	1	4,217	0.02%
2024/05/15	9.1	244.16	0	0.00	241.50	9.1	4,264	0.21%
2024/05/14	3	242.17	12	240.71	246.00	-9	4,375	-0.21%
2024/05/13	3	249.83	33	248.29	245.00	-30	4,397	-0.68%
2024/05/10	3	247.17	23	245.63	247.50	-20	4,446	-0.45%
2024/05/09	2	250.26	6	250.67	250.00	-4	4,524	-0.09%
2024/05/08	4.1	253.39	4	252.00	253.50	0.1	4,791	0.00%
2024/05/07	8.1	250.07	4.2	252.02	249.50	3.9	4,976	0.08%
2024/05/06	13.4	252.57	15.2	253.30	250.50	-1.8	5,034	-0.04%
2024/05/03	5.2	249.88	6	248.33	243.50	-0.8	5,002	-0.02%
2024/05/02	4	250.88	5.1	251.69	250.00	-1	5,005	-0.02%
2024/04/30	41.6	257.56	11.4	255.53	255.00	30.2	5,021	0.60%
2024/04/29	36	264.47	9.3	262.57	264.00	26.7	4,958	0.54%
2024/04/26	2.2	256.23	5	255.92	256.00	-2.9	4,966	-0.06%
2024/04/25	42.5	255.74	41.8	258.67	257.50	0.7	5,018	0.01%
2024/04/24	10	235.85	22	241.88	243.00	-12	4,996	-0.24%
2024/04/23	3	223.85	3	224.33	221.00	0	5,037	0.00%
2024/04/22	5.1	224.04	0.1	228.79	221.00	5	5,047	0.10%
2024/04/19	25.3	239.88	9.3	237.69	233.00	16	5,114	0.31%
2024/04/18	7	259.28	6	258.50	258.00	1	5,102	0.02%
2024/04/17	20	258.40	13	258.80	259.50	7	5,100	0.14%
2024/04/16	9.1	250.71	15.1	249.73	250.00	-6	5,076	-0.12%
2024/04/15	4.1	253.49	4	254.38	254.00	0	5,077	0.00%
2024/04/12	9	258.17	5.6	258.58	256.00	3.4	5,065	0.07%
2024/04/11	1	253.51	1	254.51	254.50	0	5,053	0.00%
2024/04/10	2	259.74	3	259.00	257.50	-1	5,029	-0.02%
2024/04/09	14.1	262.20	9.3	260.94	258.50	4.8	5,032	0.10%
2024/04/08	6	262.83	7	264.07	264.00	-1	5,014	-0.02%
2024/04/03	10.7	268.48	8.3	267.59	266.50	2.3	5,056	0.05%
2024/04/02	62.7	280.98	66.8	282.46	272.50	-4.1	5,024	-0.08%
2024/04/01	24.3	268.17	25.1	270.01	270.50	-0.8	4,956	-0.02%
2024/03/29	42.4	263.19	44	263.45	261.50	-1.6	5,046	-0.03%
2024/03/28	11.8	260.26	7.2	260.98	259.00	4.6	5,089	0.09%
2024/03/27	14.2	261.67	12.4	262.18	264.00	1.8	5,048	0.04%
2024/03/26	13.8	256.91	16.4	257.51	253.50	-2.5	4,948	-0.05%
2024/03/25	6.1	254.43	39.4	252.07	254.00	-33.3	4,886	-0.68%
2024/03/22	3	245.66	4.1	244.78	245.00	-1	4,845	-0.02%
2024/03/21	1.2	244.60	2	248.50	245.00	-0.8	4,840	-0.02%
2024/03/20	9.5	253.67	7	251.36	247.50	2.5	4,850	0.05%
2024/03/19	7	253.29	7.1	254.15	251.00	0	4,851	0.00%
2024/03/18	14.4	253.26	10.1	256.87	256.00	4.2	4,863	0.09%
2024/03/15	0.6	243.15	1	245.50	243.50	-0.4	4,827	-0.01%
2024/03/14	9.1	238.99	5	244.90	240.50	4.1	4,834	0.09%
2024/03/13	7.7	247.65	13.1	250.28	243.50	-5.3	4,873	-0.11%
2024/03/12	28.8	252.69	30.1	253.83	251.50	-1.2	4,863	-0.03%
2024/03/11	5	240.91	12	242.62	241.00	-7	4,828	-0.14%
2024/03/08	21.8	243.74	7.1	248.30	241.00	14.7	4,848	0.30%
2024/03/07	14.4	251.22	2.1	252.52	246.00	12.2	4,845	0.25%
2024/03/06	10.1	253.60	20.3	252.38	254.50	-10.2	4,830	-0.21%
2024/03/05	21.4	251.52	14.3	251.67	251.50	7.1	4,809	0.15%
2024/03/04	18.2	255.99	19	258.92	255.00	-0.8	4,796	-0.02%
2024/03/01	17.5	256.10	3.1	254.75	256.00	14.4	4,745	0.30%
2024/02/29	23.2	256.08	18.3	257.25	258.00	5	4,710	0.11%
2024/02/27	8.1	270.33	4.2	267.45	268.00	4	4,625	0.09%
2024/02/26	8.1	268.49	7.5	271.69	273.00	0.5	4,609	0.01%
2024/02/23	41.9	287.42	35.6	284.77	276.50	6.2	4,613	0.14%
2024/02/22	9.3	260.07	11.2	262.66	275.50	-1.9	4,399	-0.04%
2024/02/21	36.4	251.33	32.3	250.50	250.50	4.1	4,269	0.10%
2024/02/20	2.1	237.91	3	239.97	238.00	-0.9	4,145	-0.02%
2024/02/19	1.1	233.53	1.1	234.85	233.00	0	4,100	0.00%
2024/02/16	10	241.44	12.1	237.75	238.00	-2.1	4,154	-0.05%
2024/02/15	19.6	232.92	23.1	233.39	238.00	-3.5	4,174	-0.08%
2024/02/05	5.1	220.30	9	220.39	220.50	-3.9	4,227	-0.09%
2024/02/02	14.1	218.69	10.1	219.85	217.50	4	4,217	0.09%
2024/02/01	5.5	219.78	6.2	219.32	217.50	-0.7	4,271	-0.02%
2024/01/31	60.2	221.00	54.6	221.44	219.50	5.7	4,353	0.13%
2024/01/30	16.1	204.17	27.7	206.92	209.50	-11.6	4,300	-0.27%
2024/01/29	4	194.38	8.3	194.22	195.50	-4.3	4,204	-0.10%
2024/01/26	1	188.00	1	189.50	189.00	0	4,304	0.00%
2024/01/25	2.2	187.11	2	189.00	187.00	0.2	4,389	0.01%
2024/01/24	9.4	190.48	2.4	190.72	189.00	7.1	4,403	0.16%
2024/01/23	2.1	196.01	2.1	196.27	195.50	0	4,411	0.00%
2024/01/22	6.3	196.45	5.7	196.53	196.50	0.7	4,398	0.02%
2024/01/19	18.6	193.19	18.5	192.49	194.50	0.1	4,359	0.00%
2024/01/18	36.2	198.95	34.6	196.50	194.00	1.7	4,295	0.04%
2024/01/17	9.4	198.58	11.2	197.03	196.00	-1.8	4,222	-0.04%
2024/01/16	6.5	195.15	3.4	195.90	193.50	3.1	4,168	0.07%
2024/01/15	21.3	198.33	20.2	198.40	197.00	1.1	4,189	0.03%
2024/01/12	10.1	190.51	17.7	193.09	190.50	-7.6	4,163	-0.18%
2024/01/11	3.1	188.35	10.4	188.45	189.00	-7.3	4,132	-0.18%
2024/01/10	6	188.16	1	186.02	185.50	5	4,162	0.12%
2024/01/09	10.3	185.90	5	186.20	187.00	5.3	4,175	0.13%
2024/01/08	2	181.75	1	181.00	180.50	1	4,161	0.02%
2024/01/05	0	184.00	0.3	183.00	182.50	-0.2	4,214	-0.01%
2024/01/04	6	185.25	3	185.00	184.00	3	4,403	0.07%
2024/01/03	4	186.00	3	187.67	188.00	1	4,435	0.02%
2024/01/02	4	190.13	1	191.50	190.00	3	4,467	0.07%
2023/12/29	6	190.75	12.2	192.26	192.00	-6.2	4,481	-0.14%
2023/12/28	3.1	188.02	2.3	189.17	189.00	0.8	4,494	0.02%
2023/12/27	27.5	191.13	30	190.65	190.50	-2.5	4,522	-0.05%
2023/12/26	30.1	190.00	43.1	189.43	189.00	-13	4,613	-0.28%
2023/12/25	26.3	183.59	26.8	182.82	185.00	-0.5	4,795	-0.01%
2023/12/22	5	175.10	3.1	174.50	174.00	2	4,967	0.04%
2023/12/21	1.1	168.01	5	168.50	168.00	-3.9	4,957	-0.08%
2023/12/20	1	167.02	2	168.75	170.00	-1	4,991	-0.02%
2023/12/19	2	171.50	2	171.25	171.00	0	5,028	0.00%
2023/12/18	1.2	174.94	4	172.75	172.50	-2.8	5,048	-0.05%
2023/12/15	8	175.94	2	175.50	174.50	6	5,045	0.12%
2023/12/14	0	0.00	7	181.29	180.00	-7	5,031	-0.14%
2023/12/13	9	180.17	5	179.50	178.50	4	5,055	0.08%
2023/12/12	4	179.50	6	179.33	178.00	-2	5,051	-0.04%
2023/12/11	6.1	177.58	2	177.25	175.50	4.1	5,161	0.08%
2023/12/08	8	179.32	16	181.22	179.00	-8	5,246	-0.15%
2023/12/07	11.3	176.77	12	175.04	174.00	-0.7	5,251	-0.01%
2023/12/06	11.1	179.86	5	180.80	180.50	6.1	5,213	0.12%
2023/12/05	7.2	181.33	4	182.99	182.00	3.2	5,182	0.06%
2023/12/04	19	188.66	10.1	189.05	186.50	8.9	5,163	0.17%
2023/12/01	2	186.49	3.2	186.47	187.00	-1.2	5,147	-0.02%
2023/11/30	2	184.25	2	184.25	184.00	0	5,116	0.00%
2023/11/29	2.2	184.45	4	184.00	186.00	-1.8	5,103	-0.04%
2023/11/28	9.1	179.07	4	180.13	180.00	5.1	5,056	0.10%
2023/11/27	3	180.17	0.1	180.00	178.50	2.9	5,019	0.06%
2023/11/24	13	187.12	5.1	184.78	184.00	7.9	4,991	0.16%
2023/11/22	2	180.06	20.2	183.18	188.00	-18.2	4,881	-0.37%
2023/11/21	3	178.17	3.4	178.69	177.00	-0.4	4,809	-0.01%
2023/11/20	1.2	176.08	2.1	175.05	177.50	-0.9	4,831	-0.02%
2023/11/17	2.2	177.06	4.1	177.74	176.50	-1.9	4,872	-0.04%
2023/11/16	4	177.38	2	176.53	176.00	2	4,870	0.04%
2023/11/15	12	180.41	9.5	180.08	178.00	2.5	4,852	0.05%
2023/11/14	13.4	181.06	19.4	181.15	181.50	-6.1	4,796	-0.13%
2023/11/13	47.5	179.65	51	180.06	181.00	-3.5	4,726	-0.07%
2023/11/10	5	172.20	3	171.33	171.00	2	4,548	0.04%
2023/11/09	7	170.93	13.1	171.23	173.50	-6.1	4,534	-0.13%
2023/11/08	22	174.36	21	173.83	169.50	1	4,430	0.02%
2023/11/07	24	168.83	23.1	169.20	169.50	0.9	4,285	0.02%
2023/11/06	13.1	180.37	5.1	180.57	178.50	8.1	4,092	0.20%
2023/11/03	18.1	177.01	24.1	177.37	180.00	-6	4,013	-0.15%
2023/11/02	17	171.00	18.1	170.86	171.00	-1.1	3,884	-0.03%
2023/11/01	12	165.25	9	165.78	168.50	3	3,798	0.08%
2023/10/31	5	162.80	11	164.32	162.50	-6	3,767	-0.16%
2023/10/30	0	162.00	3	163.83	163.50	-3	3,782	-0.08%
2023/10/27	11	163.59	9	163.44	163.50	2	3,806	0.05%
2023/10/26	15.5	166.13	21.1	166.07	163.50	-5.5	3,846	-0.14%
2023/10/25	14.1	167.56	11	166.86	166.00	3.1	3,849	0.08%
2023/10/24	1	165.50	4.1	166.35	167.00	-3.1	4,034	-0.08%
2023/10/23	16.1	165.53	17	165.56	165.00	-0.9	4,177	-0.02%
2023/10/20	22.1	165.48	17	165.06	167.00	5.1	4,416	0.12%
2023/10/19	9	160.95	9	161.67	164.50	0	4,397	0.00%
2023/10/18	12.5	162.39	10	161.30	160.50	2.5	4,462	0.06%
2023/10/17	3	163.17	2	164.74	163.50	1	4,554	0.02%
2023/10/16	2	161.25	4.1	162.37	162.00	-2.1	4,659	-0.05%
2023/10/13	5.1	164.40	22	162.39	164.50	-16.9	4,811	-0.35%
2023/10/12	32.1	163.94	35.2	163.09	165.50	-3	4,994	-0.06%
2023/10/11	13	159.00	15.2	158.51	157.00	-2.2	5,049	-0.04%
2023/10/06	5.5	156.52	5.1	155.38	157.00	0.5	5,160	0.01%
2023/10/05	3.5	156.30	3.1	155.79	154.50	0.4	5,152	0.01%
2023/10/04	8	155.50	13.1	154.83	155.00	-5.1	5,126	-0.10%
2023/10/03	8	158.18	15.2	159.19	157.00	-7.2	5,058	-0.14%
2023/10/02	37.2	160.38	45	160.08	160.00	-7.8	5,036	-0.15%
2023/09/28	155.2	157.62	151.3	157.68	154.50	3.9	4,809	0.08%	大買/大賣/
2023/09/27	48.1	151.84	57.1	149.95	150.50	-9	4,455	-0.20%
2023/09/26	1	142.50	0.3	142.00	142.00	0.7	4,184	0.02%
2023/09/25	10	142.85	7	143.00	141.00	3	4,193	0.07%
2023/09/22	19.1	140.27	16	140.94	143.50	3.1	4,183	0.07%
2023/09/21	1	136.07	1	136.50	137.50	0	4,121	0.00%
2023/09/20	1	138.50	6	138.00	137.50	-5	4,103	-0.12%
2023/09/19	2	140.25	4.5	139.56	139.00	-2.5	4,119	-0.06%
2023/09/18	2	140.50	2.1	142.19	141.50	-0.1	4,114	0.00%
2023/09/15	8.1	144.24	6	144.09	143.00	2.1	4,091	0.05%
2023/09/14	25.1	143.44	23	143.57	144.50	2.1	4,150	0.05%
2023/09/13	23.3	138.34	24.1	138.67	138.50	-0.8	4,055	-0.02%
2023/09/12	17.2	136.48	18.1	136.28	136.00	-0.9	4,007	-0.02%
2023/09/11	8	132.06	6	132.17	131.00	2	4,103	0.05%
2023/09/08	6	133.17	2	133.50	134.50	4	4,215	0.09%
2023/09/07	6	133.42	13	133.92	133.00	-7	4,464	-0.16%
2023/09/06	17.6	134.57	12.7	133.63	134.50	4.9	4,527	0.11%
2023/09/05	13.1	129.54	8	130.00	130.00	5.1	4,613	0.11%
2023/09/04	3	127.50	4	128.50	128.50	-1	4,624	-0.02%
2023/09/01	5	128.50	0	0.00	127.00	5	4,653	0.11%
2023/08/31	1.1	128.61	4	129.88	130.00	-2.9	4,684	-0.06%
2023/08/29	10	130.00	10	128.50	127.50	0	4,714	0.00%
2023/08/25	1	129.02	2.2	129.68	129.00	-1.2	4,714	-0.02%
2023/08/24	6	130.25	6	130.75	128.00	0	4,699	0.00%
2023/08/23	4.1	128.28	5.1	129.48	130.00	-0.9	4,681	-0.02%
2023/08/22	0	127.00	0	0.00	126.00	0	4,698	0.00%
2023/08/21	0	126.00	0	0.00	124.00	0	4,672	0.00%
2023/08/18	3	127.17	2.2	125.73	124.50	0.8	4,666	0.02%
2023/08/17	1	125.52	0	127.00	127.50	1	4,642	0.02%
2023/08/16	0.2	124.50	2	124.00	124.00	-1.8	4,625	-0.04%
2023/08/15	3.1	125.18	4	125.50	125.00	-0.9	4,625	-0.02%
2023/08/14	0.1	122.33	1	123.50	121.50	-0.9	4,614	-0.02%
2023/08/11	5.1	125.22	5	124.90	125.50	0.1	4,614	0.00%
2023/08/10	1.1	126.73	1	123.50	123.00	0.1	4,600	0.00%
2023/08/09	1.1	126.65	1.3	127.35	127.00	-0.2	4,572	-0.01%
2023/08/08	7	130.93	3	128.83	129.00	4	4,544	0.09%
2023/08/07	2	132.00	2	132.25	132.50	0	4,512	0.00%
2023/08/04	2.1	131.54	1	132.00	131.50	1.1	4,495	0.02%
2023/08/02	5.3	133.33	7.1	133.43	131.50	-1.8	4,485	-0.04%
2023/08/01	6.2	138.83	17.9	136.73	136.00	-11.7	4,429	-0.27%
2023/07/31	12.1	140.25	11	140.73	138.50	1.1	4,395	0.02%
2023/07/28	24.1	142.43	23.2	141.19	141.50	1	4,346	0.02%
2023/07/27	17.3	142.17	18.6	141.98	141.50	-1.3	4,277	-0.03%
2023/07/26	35.4	149.79	32.1	149.26	149.00	3.3	4,045	0.08%
2023/07/25	53.4	152.28	64.8	150.49	149.00	-11.4	3,879	-0.29%
2023/07/24	10.1	141.20	3.7	140.11	141.50	6.4	3,585	0.18%
2023/07/21	24.7	142.48	11.2	142.29	143.50	13.6	3,543	0.38%
2023/07/20	19.7	145.84	24	147.00	147.50	-4.3	3,472	-0.12%
2023/07/19	40.2	146.86	32.1	145.24	142.00	8	3,337	0.24%
2023/07/18	29.1	145.28	36.1	146.16	151.50	-7	3,335	-0.21%
2023/07/17	48.1	145.69	56.7	146.36	145.00	-8.6	3,167	-0.27%
2023/07/14	46.5	139.81	66.2	141.21	143.00	-19.7	2,936	-0.67%
2023/07/13	19.2	124.60	39.8	127.67	130.00	-20.6	2,688	-0.77%
2023/07/12	4.1	123.39	5	123.30	122.50	-0.9	2,542	-0.04%
2023/07/11	0.1	123.19	1	123.00	122.50	-0.9	2,508	-0.04%
2023/07/10	1.1	123.36	4	121.38	121.00	-2.9	2,499	-0.12%
2023/07/07	7	122.79	8	122.19	122.00	-1	2,491	-0.04%
2023/07/06	9	123.17	3	123.00	122.50	6	2,454	0.24%
2023/07/05	5	125.40	8	125.69	124.00	-3	2,455	-0.12%
2023/07/04	12.1	128.50	5.4	128.22	128.00	6.7	2,459	0.27%
2023/07/03	9	126.78	5.2	127.46	128.00	3.8	2,539	0.15%
2023/06/30	3.2	122.70	4	123.00	123.00	-0.8	2,535	-0.03%
2023/06/29	0	125.50	2	125.25	125.00	-2	2,539	-0.08%
2023/06/28	3	124.51	1	125.50	124.00	2	2,539	0.08%
2023/06/27	2.1	124.77	3	124.50	124.00	-0.9	2,544	-0.04%
2023/06/26	5.2	126.08	0	126.00	125.50	5.2	2,531	0.20%
2023/06/21	2.1	127.27	3.5	127.85	127.00	-1.4	2,538	-0.06%
2023/06/20	17.3	130.81	11.1	128.59	127.50	6.2	2,552	0.24%
2023/06/19	2.6	128.19	19.1	128.99	127.50	-16.5	2,496	-0.66%
2023/06/16	6.2	130.23	9.9	130.60	129.50	-3.6	2,473	-0.15%
2023/06/15	30.1	132.73	41.2	132.87	132.00	-11.1	2,413	-0.46%
2023/06/14	20.6	128.30	17.6	128.88	129.00	3	2,247	0.13%
2023/06/13	89.5	129.54	99.5	129.84	130.50	-10	2,137	-0.47%
2023/06/12	13.8	122.97	31	122.58	122.00	-17.2	1,879	-0.91%
2023/06/09	17.5	121.09	35.2	121.04	124.00	-17.7	1,805	-0.98%
2023/06/08	0.2	117.00	1	116.02	116.00	-0.8	1,694	-0.05%
2023/06/07	38	119.03	43.2	119.03	118.50	-5.2	1,716	-0.30%
2023/06/06	15.4	118.05	10	118.30	118.00	5.4	1,725	0.31%
2023/06/05	2	116.50	1	117.00	116.50	1	1,726	0.06%
2023/06/02	3	117.33	8.1	117.68	117.50	-5.1	1,738	-0.29%
2023/06/01	9.3	115.10	5.2	115.90	116.50	4.1	1,767	0.23%
2023/05/31	0	0.00	8	113.56	113.50	-8	1,751	-0.46%
2023/05/30	5.4	113.75	12.1	113.92	114.00	-6.7	1,761	-0.38%
2023/05/29	11	114.86	5.5	114.91	114.50	5.5	1,770	0.31%
2023/05/26	29.3	115.11	41.8	114.79	115.00	-12.5	1,786	-0.70%
2023/05/25	1	111.51	0	0.00	111.50	1	1,724	0.06%
2023/05/24	1	111.50	0	0.00	111.50	1	1,735	0.06%
2023/05/22	8.2	111.65	4	112.00	111.00	4.2	1,760	0.24%
2023/05/19	2.1	111.48	2	110.75	110.00	0.1	1,766	0.01%
2023/05/18	4	113.25	3	112.67	111.50	1	1,787	0.06%
2023/05/17	11	112.27	10.1	111.51	112.50	0.9	1,827	0.05%
2023/05/16	1	110.51	3.3	111.21	111.00	-2.3	1,822	-0.13%
2023/05/15	1	109.00	0	0.00	109.00	1	1,823	0.05%
2023/05/12	2	110.25	4.1	111.15	110.00	-2.1	1,843	-0.11%
2023/05/11	2	110.25	4.1	111.15	109.50	-2.1	1,866	-0.11%
2023/05/10	0	0.00	1	109.50	110.50	-1	1,895	-0.05%
2023/05/09	2	109.25	0	0.00	110.00	2	1,912	0.10%
2023/05/08	4.1	111.01	1	111.00	111.00	3.1	1,943	0.16%
2023/05/05	2	110.25	1	110.50	110.50	1	1,979	0.05%
2023/05/04	0	0.00	3	108.33	109.50	-3	2,030	-0.15%
2023/05/03	4	109.50	12	109.75	109.00	-8	2,086	-0.38%
2023/05/02	7.5	110.27	6	110.58	110.00	1.5	2,126	0.07%
2023/04/28	4	109.63	3	110.33	110.50	1	2,249	0.04%
2023/04/27	1	107.00	0	0.00	109.50	1	2,327	0.04%
2023/04/26	13	107.92	3	107.50	108.00	10	2,356	0.42%
2023/04/25	11.2	110.38	1.1	109.08	109.50	10.1	2,536	0.40%
2023/04/24	18.1	113.98	19	113.47	113.50	-0.9	2,573	-0.03%
2023/04/21	46.5	118.76	54.9	119.13	113.50	-8.4	2,801	-0.30%
2023/04/20	3.1	113.02	0.2	113.00	112.50	2.9	2,919	0.10%
2023/04/19	1.1	114.60	3	114.67	114.00	-1.9	2,935	-0.07%
2023/04/18	1	117.01	1	116.50	116.50	0	2,936	0.00%
2023/04/17	1	118.00	0	0.00	118.00	1	2,952	0.03%
2023/04/14	3	116.33	2	116.75	116.50	1	2,960	0.03%
2023/04/13	0	0.00	7	116.86	116.50	-7	2,975	-0.24%
2023/04/12	3.1	117.99	0	0.00	118.00	3.1	2,999	0.10%
2023/04/11	2.2	118.29	3	118.50	118.00	-0.8	3,017	-0.03%
2023/04/10	6.1	119.16	3	119.00	118.00	3.1	3,041	0.10%
2023/04/07	22	119.73	9	119.78	119.00	13	3,056	0.43%
2023/04/06	13	119.88	18.3	119.86	119.00	-5.3	3,093	-0.17%
2023/03/31	6	117.83	5	118.00	118.50	1	3,015	0.03%
2023/03/30	17	117.59	5	118.50	117.50	12	3,007	0.40%
2023/03/29	1.1	116.41	2	115.00	114.50	-0.9	2,987	-0.03%
2023/03/28	1	117.00	10	117.50	115.50	-9	3,026	-0.30%
2023/03/27	2	117.00	7	117.71	118.00	-5	3,066	-0.16%
2023/03/24	7	118.86	5.1	118.51	117.50	1.9	3,090	0.06%
2023/03/23	7.1	117.86	8.1	118.31	118.00	-1	3,153	-0.03%
2023/03/22	11	117.32	14.3	118.06	117.50	-3.2	3,156	-0.10%
2023/03/21	4	115.13	8.5	114.82	115.00	-4.5	3,163	-0.14%
2023/03/20	15	112.77	3	112.83	112.50	12	3,217	0.37%
2023/03/17	0	111.38	2	111.50	111.50	-2	3,346	-0.06%
2023/03/16	15.2	109.72	2.1	109.95	108.50	13.1	3,455	0.38%
2023/03/15	2	112.26	1.2	111.75	111.50	0.8	3,767	0.02%
2023/03/14	4	111.63	2	112.00	111.50	2	4,411	0.05%
2023/03/13	5.2	110.46	7.2	111.19	112.00	-2.1	4,780	-0.04%
2023/03/10	18.3	113.66	6	113.75	113.50	12.3	5,000	0.25%
2023/03/09	13.1	118.22	6	118.08	116.50	7.1	5,035	0.14%
2023/03/08	7	118.14	15	118.37	119.50	-8	5,062	-0.16%
2023/03/07	12	117.50	2.2	118.03	117.50	9.8	5,042	0.19%
2023/03/06	5	117.69	15.5	117.20	117.50	-10.5	5,055	-0.21%
2023/03/03	1.2	113.66	0	0.00	114.00	1.2	5,048	0.02%
2023/03/02	1	113.50	0	114.50	113.50	1	5,088	0.02%
2023/03/01	1.1	114.44	0	0.00	114.50	1.1	5,122	0.02%
2023/02/24	5.2	115.01	2.1	114.06	114.00	3.1	5,151	0.06%
2023/02/23	3.3	116.26	2.4	116.56	116.50	0.9	5,169	0.02%
2023/02/22	2	114.50	2	114.50	114.50	0	5,250	0.00%
2023/02/21	3.2	116.01	1	116.50	116.50	2.2	5,353	0.04%
2023/02/20	3	115.67	4	115.25	115.50	-1	5,685	-0.02%
2023/02/17	1	115.50	0	0.00	115.50	1	6,023	0.02%
2023/02/16	0	116.50	2	114.76	116.00	-2	6,122	-0.03%
2023/02/15	6.1	113.92	24	113.19	114.00	-17.9	6,311	-0.28%
2023/02/14	1	118.00	5	117.10	116.50	-4	6,328	-0.06%
2023/02/13	1.3	116.50	4	116.25	116.50	-2.7	6,400	-0.04%
2023/02/10	5.1	116.91	5	117.80	116.50	0.1	6,531	0.00%
2023/02/09	5	119.70	4	119.25	118.50	1	6,600	0.02%
2023/02/08	6	120.08	7	120.29	120.00	-1	6,648	-0.02%
2023/02/07	4	117.88	2	118.00	118.00	2	6,735	0.03%
2023/02/06	4	117.13	4	117.88	117.00	0	6,744	0.00%
2023/02/03	4	121.38	5	121.90	120.50	-1	6,767	-0.01%
2023/02/02	11	122.09	17.3	121.79	121.50	-6.3	6,784	-0.09%
2023/02/01	29	120.74	25	121.00	121.00	4	6,831	0.06%
2023/01/31	10	118.50	6	118.83	119.00	4	6,863	0.06%
2023/01/30	40	120.69	39.1	119.14	119.00	0.9	6,880	0.01%
2023/01/17	34	116.62	37	116.54	116.00	-3	6,802	-0.04%
2023/01/16	29	114.79	11	115.00	115.00	18	6,765	0.27%
2023/01/13	98	116.83	104	116.65	114.00	-6	6,758	-0.09%	大賣/
2023/01/12	15	114.73	12	113.75	113.50	3	6,587	0.05%
2023/01/11	75	116.52	75	115.63	115.00	0	6,554	0.00%
2023/01/10	241	116.67	270	115.99	115.50	-29	6,386	-0.45%	大買/大賣/
2023/01/09	23	108.43	0	0.00	108.50	23	6,195	0.37%
2023/01/06	5	107.30	6	106.75	107.00	-1	6,267	-0.02%
2023/01/05	7	106.29	1	108.00	105.50	6	6,333	0.09%
2023/01/04	4	107.75	3.1	107.51	107.00	1	6,378	0.01%
2023/01/03	8	105.88	16	105.97	108.00	-8	6,445	-0.12%
2022/12/30	6	106.75	10	105.55	105.50	-4	6,458	-0.06%
2022/12/29	4	104.13	3	103.83	105.00	1	6,481	0.02%
2022/12/28	36	105.51	24	106.35	104.50	12	6,519	0.18%
2022/12/27	4.1	108.12	14	108.43	108.50	-10	6,527	-0.15%
2022/12/26	10	106.80	1	106.00	106.50	9	6,530	0.14%
2022/12/23	5	108.80	5	108.90	109.50	0	6,555	0.00%
2022/12/22	3	113.17	2.1	111.02	111.00	1	6,601	0.01%
2022/12/21	5.1	111.49	5	111.90	111.00	0.1	6,649	0.00%
2022/12/20	10	112.15	11	112.45	110.50	-1	6,711	-0.01%
2022/12/19	15.1	114.46	17.3	114.18	114.00	-2.2	6,741	-0.03%
2022/12/16	5.1	118.23	5	118.80	118.00	0.1	6,762	0.00%
2022/12/15	16.2	122.60	21	122.69	122.00	-4.8	6,774	-0.07%
2022/12/14	17	118.82	6	119.17	119.00	11	6,762	0.16%
2022/12/13	15	118.33	4	118.75	117.00	11	6,759	0.16%
2022/12/12	29	120.09	33	120.11	119.50	-4	6,763	-0.06%
2022/12/09	32.1	125.32	29	124.12	122.50	3.1	6,803	0.05%
2022/12/08	33.3	122.87	34.2	123.38	126.00	-0.9	6,708	-0.01%
2022/12/07	111.3	128.59	126.2	126.85	124.50	-15	6,626	-0.23%	大買/大賣/
2022/12/06	263.5	131.13	238.2	130.76	129.50	25.3	6,332	0.40%	大買/大賣/
2022/12/05	114.4	122.49	148.3	125.00	128.00	-33.9	5,752	-0.59%	大買/大賣/
2022/12/02	50	117.00	81	116.98	116.50	-31	5,433	-0.57%
2022/12/01	7	114.43	20	113.28	112.50	-13	5,276	-0.25%
2022/11/30	14	112.54	9.2	112.45	112.00	4.8	5,286	0.09%
2022/11/29	1	110.00	6	109.83	110.50	-5	5,306	-0.09%
2022/11/28	6	109.67	10	108.80	110.50	-4	5,344	-0.07%
2022/11/25	14	111.50	14	110.07	109.00	0	5,373	0.00%
2022/11/24	32	110.77	9	110.50	111.00	23	5,387	0.43%
2022/11/23	16	110.34	18	109.97	109.00	-2	5,435	-0.04%
2022/11/22	9.4	108.89	37	109.36	109.50	-27.6	5,487	-0.50%
2022/11/21	14	109.64	7	109.07	110.00	7	5,570	0.13%
2022/11/18	154	112.73	111	109.56	109.50	43	5,596	0.77%	大買/大賣/
2022/11/17	38	111.87	21.1	111.69	111.50	16.9	5,605	0.30%
2022/11/16	119.2	117.20	82.1	116.83	114.50	37.1	5,749	0.64%	大買/
2022/11/15	107.2	116.22	110	115.95	118.50	-2.9	5,903	-0.05%	大買/大賣/
2022/11/14	26	107.42	22.3	108.08	108.50	3.8	6,462	0.06%
2022/11/11	66.1	109.73	62	110.07	109.50	4.1	6,767	0.06%
2022/11/10	15.1	104.46	10	104.50	103.50	5.1	6,655	0.08%
2022/11/09	8	107.13	11	107.00	107.50	-3	6,849	-0.04%
2022/11/08	27	110.02	22	109.30	106.50	5	6,861	0.07%
2022/11/07	27	106.48	29.1	106.62	107.00	-2.1	6,859	-0.03%
2022/11/04	16	103.50	7	103.00	103.00	9	6,958	0.13%
2022/11/03	29.2	105.61	18	105.67	105.50	11.1	6,921	0.16%
2022/11/02	1	103.50	1	104.00	104.00	0	6,917	0.00%
2022/11/01	13	103.27	13	100.96	103.50	0	6,991	0.00%
2022/10/31	2	101.25	7	101.86	102.00	-5	7,145	-0.07%
2022/10/28	15	101.05	6.1	105.42	98.80	8.9	7,196	0.12%
2022/10/27	21.3	104.86	26	104.89	104.50	-4.8	7,198	-0.07%
2022/10/26	9	99.10	8	98.11	98.00	1	7,220	0.01%
2022/10/25	4	101.83	10	102.00	100.50	-6	7,310	-0.08%
2022/10/24	15	103.70	13	104.38	103.00	2	7,471	0.03%
2022/10/21	15	100.73	11	102.00	100.00	4	8,019	0.05%
2022/10/20	5	102.30	4	102.25	102.00	1	8,357	0.01%
2022/10/19	2	106.00	3	106.33	104.50	-1	8,454	-0.01%
2022/10/18	5	103.90	3	104.33	105.00	2	8,568	0.02%
2022/10/17	9	104.06	7.1	103.88	105.50	1.9	8,650	0.02%
2022/10/14	40	109.98	43	107.79	106.50	-3	8,812	-0.03%
2022/10/13	6	107.42	4	105.63	105.00	2	9,193	0.02%
2022/10/12	4	109.63	5	110.60	110.00	-1	9,298	-0.01%
2022/10/11	6	112.16	5	112.30	111.00	1	9,819	0.01%
2022/10/07	2	118.75	1	119.50	118.00	1	10,117	0.01%
2022/10/06	5	119.30	3	120.17	120.00	2	10,280	0.02%
2022/10/05	7.1	124.63	11	123.77	120.50	-3.9	10,373	-0.04%
2022/10/04	9	124.00	7	123.86	122.50	2	10,402	0.02%
2022/10/03	9	121.50	7	120.79	122.00	2	10,570	0.02%
2022/09/30	54	120.16	27	117.15	121.00	27	10,800	0.25%
2022/09/29	35.1	122.04	38	122.26	120.00	-3	11,111	-0.03%
2022/09/28	16	125.84	32.1	124.09	121.50	-16.1	11,444	-0.14%
2022/09/27	23	128.65	12	127.00	129.50	11	11,691	0.09%
2022/09/26	12	126.54	9	127.22	125.50	3	11,933	0.03%
2022/09/23	10.1	133.30	6	131.50	131.50	4.1	12,194	0.03%
2022/09/22	10	135.75	4	136.13	137.00	6	12,357	0.05%
2022/09/21	7.3	135.84	5	136.30	136.00	2.3	12,683	0.02%
2022/09/20	4	138.63	3.2	139.00	139.50	0.8	12,963	0.01%
2022/09/19	8	137.50	10	138.00	138.50	-2	13,414	-0.01%
2022/09/16	28	137.91	23.5	138.51	139.00	4.5	13,909	0.03%
2022/09/15	7.2	145.55	3	145.17	143.50	4.2	14,291	0.03%
2022/09/14	2	143.00	6	144.50	147.50	-4	14,827	-0.03%
2022/09/13	11	149.18	12.1	148.83	147.00	-1.1	15,438	-0.01%
2022/09/12	8.2	149.24	9.1	150.29	148.50	-0.9	15,804	-0.01%
2022/09/08	12	146.38	7.1	145.94	145.50	4.9	16,185	0.03%
2022/09/07	11	145.86	20	144.78	146.00	-9	16,577	-0.05%
2022/09/06	11.1	150.23	22	149.73	147.00	-10.9	16,835	-0.06%
2022/09/05	21.3	154.04	19	153.58	151.00	2.3	17,215	0.01%
2022/09/02	16	156.63	13	156.58	158.50	3	17,592	0.02%
2022/09/01	20.1	155.99	15	155.90	154.00	5.1	18,264	0.03%
2022/08/31	14	157.32	18	158.28	159.00	-4	18,776	-0.02%
2022/08/30	19	158.68	19.2	158.68	158.00	-0.2	19,327	0.00%
2022/08/29	20	154.42	26.2	154.55	158.00	-6.2	19,447	-0.03%
2022/08/26	46	158.86	34	158.71	156.50	12	19,644	0.06%
2022/08/25	16	157.37	16	157.28	156.00	0	19,934	0.00%
2022/08/24	14	155.93	8	156.56	155.50	6	20,559	0.03%
2022/08/23	47	156.73	51	156.57	156.50	-4	20,692	-0.02%
2022/08/22	100.4	163.06	95.5	161.64	156.00	4.9	21,150	0.02%
2022/08/19	206.3	174.29	199.1	174.76	169.50	7.2	21,321	0.03%	大買/大賣/
2022/08/18	70.4	164.74	79.8	163.53	166.50	-9.4	21,158	-0.04%
2022/08/17	49.3	156.57	34	156.31	156.00	15.3	20,986	0.07%
2022/08/16	74.5	158.53	67	158.82	157.50	7.5	20,913	0.04%
2022/08/15	20.2	154.47	17	154.71	155.00	3.2	20,700	0.02%
2022/08/12	44	155.69	36.2	154.75	153.50	7.9	20,653	0.04%
2022/08/11	30.4	156.08	31.9	155.93	157.00	-1.5	20,567	-0.01%
2022/08/10	7	151.00	12	151.08	151.00	-5	20,427	-0.02%
2022/08/09	16.4	150.05	14.1	150.57	152.00	2.3	20,433	0.01%
2022/08/08	33	153.79	33.1	153.80	153.50	-0.1	20,395	0.00%
2022/08/05	49.1	157.02	41	156.78	153.50	8.1	20,376	0.04%
2022/08/04	29.1	151.68	27.1	150.91	153.00	2	20,254	0.01%
2022/08/03	17.2	150.29	14.1	150.89	151.50	3.1	20,271	0.02%
2022/08/02	21	152.14	24.1	151.44	153.00	-3.1	20,262	-0.02%
2022/08/01	39.3	153.70	37.3	153.10	152.50	2	20,187	0.01%
2022/07/29	43.1	158.50	51.1	158.34	157.00	-8	20,124	-0.04%
2022/07/28	139.5	156.63	137.1	156.71	155.50	2.4	20,179	0.01%	大買/大賣/
2022/07/27	119.1	159.74	113	159.17	157.50	6.1	19,639	0.03%	大買/大賣/
2022/07/26	34	157.82	36.3	157.52	160.00	-2.3	19,417	-0.01%
2022/07/25	34.3	158.68	57	159.03	160.50	-22.7	19,550	-0.12%
2022/07/22	50.1	157.46	30	157.85	157.00	20.1	19,473	0.10%
2022/07/21	48	157.42	54	157.91	158.50	-6	19,390	-0.03%
2022/07/20	131.3	156.66	125.1	156.77	155.50	6.2	19,200	0.03%	大買/大賣/
2022/07/19	45	149.18	52.1	149.12	149.50	-7	18,785	-0.04%
2022/07/18	161	148.87	166.8	149.08	148.50	-5.8	18,643	-0.03%	大買/大賣/
2022/07/15	65.2	138.50	89.2	141.92	145.50	-24	18,082	-0.13%
2022/07/14	64	128.98	64.4	130.71	132.50	-0.4	17,735	0.00%
2022/07/13	25.2	133.01	21	131.71	128.50	4.2	17,598	0.02%
2022/07/12	12.5	132.14	17	129.71	127.50	-4.5	17,525	-0.03%
2022/07/11	38.3	137.86	32	138.10	133.00	6.3	17,610	0.04%
2022/07/08	85.2	135.93	84	135.77	134.50	1.2	17,815	0.01%
2022/07/07	175.2	133.52	179.1	133.10	135.00	-3.9	17,719	-0.02%	大買/大賣/
2022/07/06	120.2	135.00	114	134.91	132.50	6.2	17,431	0.04%	大買/大賣/
2022/07/05	99	144.54	97	144.74	142.50	2	17,132	0.01%
2022/07/04	79.2	140.52	91	140.85	141.50	-11.8	16,904	-0.07%
2022/07/01	126.1	141.80	112.1	141.93	137.00	14	16,782	0.08%	大買/大賣/
2022/06/30	73.2	146.89	70.4	147.07	146.00	2.8	16,742	0.02%
2022/06/29	158.2	152.51	170	152.56	153.50	-11.8	16,684	-0.07%	大買/大賣/
2022/06/28	111.2	158.16	109	158.56	157.00	2.2	16,432	0.01%	大買/大賣/
2022/06/27	141.1	158.03	143.3	157.55	160.00	-2.2	16,334	-0.01%	大買/大賣/
2022/06/24	141.2	153.49	168	152.43	152.00	-26.8	15,975	-0.17%	大買/大賣/
2022/06/23	135	157.30	133.1	157.23	158.50	2	15,563	0.01%	大買/大賣/
2022/06/22	236.4	164.13	253	161.71	156.50	-16.6	15,405	-0.11%	大買/大賣/
2022/06/21	222	168.44	173.3	167.93	173.50	48.7	15,188	0.32%	大買/大賣/
2022/06/20	95.2	161.25	83	160.20	158.00	12.2	15,214	0.08%
2022/06/17	106	159.82	115.2	158.53	161.50	-9.2	14,910	-0.06%	大買/大賣/
2022/06/16	116.3	163.92	119.4	163.21	155.00	-3.1	14,614	-0.02%	大買/大賣/
2022/06/15	127.1	162.26	129.2	162.73	159.00	-2	14,474	-0.01%	大買/大賣/
2022/06/14	108.1	165.60	120.1	165.08	167.50	-11.9	14,691	-0.08%	大買/大賣/
2022/06/13	155.2	165.99	146.2	166.48	165.50	8.9	14,454	0.06%	大買/大賣/
2022/06/10	244	167.18	245	167.58	168.50	-1	14,155	-0.01%	大買/大賣/
2022/06/09	270.3	160.83	276.2	161.00	164.50	-5.9	13,668	-0.04%	大買/大賣/
2022/06/08	204.4	154.79	230.4	154.28	156.50	-26	13,328	-0.20%	大買/大賣/
2022/06/07	94	147.39	80.1	146.99	147.00	13.9	12,870	0.11%
2022/06/06	82.2	148.40	63.2	148.21	147.00	19	12,717	0.15%
2022/06/02	143.8	156.89	126.3	155.54	152.00	17.6	12,513	0.14%	大買/大賣/
2022/06/01	582.1	165.28	580.1	165.42	165.00	2	12,187	0.02%	大買/大賣/
2022/05/31	64.2	156.86	73.1	157.39	156.50	-8.9	11,556	-0.08%
2022/05/30	267.4	156.02	249	156.19	156.50	18.3	11,610	0.16%	大買/大賣/
2022/05/27	149	146.87	167.2	146.79	152.50	-18.1	11,510	-0.16%	大買/大賣/
2022/05/26	306.8	141.53	279.5	141.65	139.00	27.2	11,016	0.25%	大買/大賣/
2022/05/25	103	135.19	118.1	135.19	136.50	-15.1	10,389	-0.14%	大買/大賣/
2022/05/24	6	128.83	4.5	130.89	127.50	1.5	10,226	0.01%
2022/05/23	7	129.79	14.1	129.33	130.00	-7.1	10,234	-0.07%
2022/05/20	13	127.73	14	128.36	128.00	-1	10,258	-0.01%
2022/05/19	12	126.46	15	127.17	130.00	-3	10,290	-0.03%
2022/05/18	7	130.86	5	129.60	129.00	2	10,509	0.02%
2022/05/17	14	128.86	14.1	129.94	131.50	-0.1	11,050	0.00%
2022/05/16	19.1	130.84	14	132.00	129.50	5.1	11,139	0.05%
2022/05/13	12	129.96	25.4	130.20	130.50	-13.4	11,084	-0.12%
2022/05/12	27	130.77	21	128.21	126.00	6	11,033	0.05%
2022/05/11	19	129.84	24.1	130.27	130.50	-5.1	10,955	-0.05%
2022/05/10	2	125.26	17.3	126.17	128.50	-15.3	10,868	-0.14%
2022/05/09	12	123.67	17	123.44	122.50	-5	10,857	-0.05%
2022/05/06	9.1	124.72	10.4	125.11	127.00	-1.3	10,826	-0.01%
2022/05/05	101	133.51	86.1	132.10	129.00	14.9	10,808	0.14%	大買/
2022/05/04	20.2	131.02	16.1	130.53	129.50	4.1	10,562	0.04%
2022/05/03	38.5	130.58	36.6	130.63	130.50	1.9	10,533	0.02%
2022/04/29	37.5	130.32	50	131.24	129.50	-12.5	10,430	-0.12%
2022/04/28	5	123.70	3	125.33	122.00	2	10,221	0.02%
2022/04/27	10.1	118.77	4	119.14	123.00	6	10,181	0.06%
2022/04/26	8	121.44	10	120.60	123.00	-2	10,165	-0.02%
2022/04/25	4	122.49	5.1	120.89	121.00	-1.1	10,151	-0.01%
2022/04/22	1	124.50	8.3	123.79	126.50	-7.3	10,189	-0.07%
2022/04/21	3	127.00	6	127.08	127.00	-3	10,365	-0.03%
2022/04/20	6	127.00	5	126.00	126.00	1	10,455	0.01%
2022/04/19	7.1	130.11	6.3	128.27	127.00	0.8	10,748	0.01%
2022/04/18	11	130.18	9	129.39	128.00	2	10,787	0.02%
2022/04/15	43	132.30	54.5	132.55	129.00	-11.5	10,867	-0.11%
2022/04/14	157.5	135.26	144.6	135.51	136.50	12.9	10,851	0.12%	大買/大賣/
2022/04/13	48.2	128.59	64.1	128.66	131.50	-15.9	10,840	-0.15%
2022/04/12	37.1	125.36	42.1	125.62	124.00	-5	10,949	-0.05%
2022/04/11	21.4	128.34	21.1	130.37	126.00	0.3	11,079	0.00%
2022/04/08	54.2	131.90	56.1	132.23	130.50	-1.9	11,335	-0.02%
2022/04/07	30.1	131.72	37.5	132.89	128.50	-7.5	12,489	-0.06%
2022/04/06	134.1	134.44	130.3	134.12	133.00	3.8	13,046	0.03%	大買/大賣/
2022/04/01	36.4	131.10	34.1	131.16	131.00	2.2	13,093	0.02%
2022/03/31	60	129.38	46.5	130.31	127.00	13.5	13,150	0.10%
2022/03/30	69.1	131.07	78.3	132.26	128.50	-9.1	13,116	-0.07%
2022/03/29	23.1	124.94	25	125.10	126.50	-1.9	12,990	-0.01%
2022/03/28	30.2	122.97	23.1	123.00	125.00	7.2	12,869	0.06%
2022/03/25	114.2	128.43	102.5	128.15	126.50	11.7	12,746	0.09%	大買/大賣/
2022/03/24	105.2	134.46	100.5	132.93	136.50	4.6	12,427	0.04%	大買/
2022/03/23	258.9	132.91	301.1	133.67	133.00	-42.2	12,120	-0.35%	大買/大賣/
2022/03/22	38	124.08	32	123.31	124.50	6	11,520	0.05%
2022/03/21	39.1	123.80	19.7	123.34	122.50	19.4	11,590	0.17%
2022/03/18	159.7	126.46	165.1	125.64	126.50	-5.4	11,758	-0.05%	大買/大賣/
2022/03/17	80.5	125.35	92	127.20	129.00	-11.5	11,634	-0.10%
2022/03/16	227	121.32	235	119.42	117.50	-8	11,082	-0.07%	大買/大賣/
2022/03/15	35.8	119.23	33	118.59	118.00	2.8	10,879	0.03%
2022/03/14	58.1	120.85	62	119.12	119.00	-3.9	10,760	-0.04%
2022/03/11	45	118.25	43.6	118.08	120.50	1.4	10,544	0.01%
2022/03/10	30.1	115.70	38	117.30	119.50	-7.9	10,381	-0.08%
2022/03/09	30	109.95	31	109.63	109.00	-1	10,312	-0.01%
2022/03/08	25	110.38	21.1	110.71	108.00	3.9	10,292	0.04%
2022/03/07	7.1	110.49	14	110.86	110.00	-6.9	10,217	-0.07%
2022/03/04	24.5	116.26	34	116.21	114.50	-9.5	10,165	-0.09%
2022/03/03	65	120.82	69.2	120.34	117.50	-4.2	10,131	-0.04%
2022/03/02	215.3	118.39	201	118.56	119.00	14.3	9,904	0.14%	大買/大賣/
2022/03/01	2	115.50	26.3	114.05	116.50	-24.3	9,357	-0.26%
2022/02/25	53.5	108.43	47.5	108.84	106.00	6	9,276	0.06%
2022/02/24	26	108.88	19	109.26	107.50	7	9,192	0.08%
2022/02/23	3	108.33	4	108.25	110.00	-1	9,169	-0.01%
2022/02/22	4	107.88	8	108.19	108.50	-4	9,219	-0.04%
2022/02/21	9	112.44	9	113.22	112.00	0	9,299	0.00%
2022/02/18	91.7	115.09	96.1	115.29	116.50	-4.3	9,358	-0.05%
2022/02/17	234.2	114.70	237.1	114.94	114.50	-2.9	9,193	-0.03%	大買/大賣/
2022/02/16	2	109.75	8	109.75	110.50	-6	8,709	-0.07%
2022/02/15	3	102.17	3	101.67	100.50	0	8,620	0.00%
2022/02/14	0.1	99.00	4.1	98.59	98.20	-4	8,615	-0.05%
2022/02/11	2	101.50	3	101.67	101.50	-1	8,628	-0.01%
2022/02/10	1	102.53	0.1	104.00	101.50	0.9	8,653	0.01%
2022/02/09	23.2	104.93	17	105.21	104.00	6.2	8,699	0.07%
2022/02/08	9	101.00	10	101.35	101.00	-1	8,774	-0.01%
2022/02/07	6	100.10	3	100.90	101.00	3	8,836	0.03%
2022/01/26	1.1	98.25	1.9	98.34	97.50	-0.8	8,818	-0.01%
2022/01/25	5	98.94	4	98.95	97.50	1	8,976	0.01%
2022/01/24	3	98.67	14.3	98.82	100.00	-11.3	9,049	-0.12%
2022/01/21	6	102.08	16.8	101.87	100.50	-10.8	9,032	-0.12%
2022/01/20	13	104.35	9	104.39	103.50	4	9,017	0.04%
2022/01/19	12	104.33	12.1	104.74	104.00	-0.1	9,011	0.00%
2022/01/18	7.3	106.19	5	106.10	105.00	2.3	9,003	0.03%
2022/01/17	15	106.13	20	105.45	107.00	-5	8,986	-0.06%
2022/01/14	75.1	108.79	76.1	107.28	106.00	-1	8,905	-0.01%
2022/01/13	28.3	109.06	28	108.75	107.00	0.3	8,728	0.00%
2022/01/12	97.9	112.69	72.1	112.46	113.00	25.8	8,614	0.30%
2022/01/11	12	107.42	11	106.91	109.50	1	8,288	0.01%
2022/01/10	32	110.39	33.2	110.43	109.50	-1.2	8,197	-0.01%
2022/01/07	60.3	108.77	59	108.30	108.50	1.3	8,062	0.02%
2022/01/06	203	112.96	205	112.43	113.00	-2	7,903	-0.03%	大買/大賣/
2022/01/05	55.3	113.07	34.2	113.11	111.00	21	7,499	0.28%
2022/01/04	87.2	114.76	80	115.13	117.50	7.2	7,220	0.10%
2022/01/03	88.1	118.59	81.1	119.47	115.00	7	6,971	0.10%
2021/12/30	537	122.52	527.3	122.29	121.00	9.7	6,606	0.15%	大買/大賣/
2021/12/29	311.9	113.62	308.1	112.08	117.50	3.7	5,374	0.07%	大買/大賣/
2021/12/28	79.1	103.70	97.2	104.87	107.00	-18.1	4,631	-0.39%
2021/12/27	47.2	98.76	40.4	98.69	97.60	6.8	4,301	0.16%
2021/12/24	7	94.16	8	95.08	94.70	-1	4,089	-0.02%
2021/12/23	22	94.39	16	93.98	95.20	6	4,008	0.15%
2021/12/22	4	91.50	2	91.55	90.60	2	3,909	0.05%
2021/12/21	0	0.00	6.1	90.64	91.60	-6.1	3,918	-0.16%
2021/12/20	3	89.37	4	90.15	89.10	-1	3,924	-0.03%
2021/12/17	6	89.40	1.2	90.34	89.00	4.8	3,952	0.12%
2021/12/16	17	92.39	16	91.88	91.30	1	4,028	0.02%
2021/12/15	25.1	94.35	38	93.33	91.70	-12.9	4,022	-0.32%
2021/12/14	90.1	96.72	74	98.26	98.50	16.1	4,015	0.40%
2021/12/13	15	95.36	25	95.74	99.10	-10	3,715	-0.27%
2021/12/10	3	90.30	0	0.00	90.10	3	3,533	0.08%
2021/12/09	4	90.68	4	90.28	90.20	0	3,520	0.00%
2021/12/08	10	89.73	16	90.39	89.50	-6	3,497	-0.17%
2021/12/07	4.1	88.49	5	88.76	87.80	-0.9	3,439	-0.03%
2021/12/06	15.1	91.04	0.1	90.40	89.50	15.1	3,410	0.44%
2021/12/03	21	90.75	23	90.55	89.60	-2	3,342	-0.06%
2021/12/02	2	88.70	0	0.00	88.70	2	3,262	0.06%
2021/12/01	0	0.00	1	87.00	88.50	-1	3,258	-0.03%
2021/11/30	4.3	89.35	3	88.67	88.10	1.3	3,278	0.04%
2021/11/29	4.1	85.86	5	86.30	86.30	-0.9	3,343	-0.03%
2021/11/26	3.5	90.41	5	89.33	87.50	-1.5	3,310	-0.05%
2021/11/25	2	89.25	13	89.65	89.00	-11	3,250	-0.34%
2021/11/24	19	89.95	14.3	89.13	91.70	4.7	3,232	0.14%
2021/11/23	8	87.58	4	87.08	86.90	4	3,225	0.12%
2021/11/22	4.1	88.39	4	89.40	87.70	0.1	3,343	0.00%
2021/11/19	2	91.55	6.2	91.02	91.00	-4.2	3,311	-0.13%
2021/11/18	12	91.37	12	91.05	88.80	0	3,220	0.00%
2021/11/17	19	89.53	23.3	89.94	90.50	-4.3	3,066	-0.14%
2021/11/16	16.1	87.77	11	88.40	89.60	5.1	2,926	0.17%
2021/11/15	23.3	87.10	24	86.86	88.00	-0.7	2,818	-0.02%
2021/11/12	1	85.60	10	84.17	83.20	-9	2,711	-0.33%
2021/11/11	1	84.30	8	83.69	83.30	-7	2,670	-0.26%
2021/11/10	9	83.69	9	83.97	83.50	0	2,646	0.00%
2021/11/09	8.1	84.58	8.2	84.40	85.00	-0.1	2,599	0.00%
2021/11/08	70	85.80	69	84.42	84.10	1	2,556	0.04%
2021/11/05	39.1	85.32	54	85.60	86.20	-14.9	2,471	-0.60%
2021/11/04	16	82.56	10	82.69	82.50	6	2,307	0.26%
2021/11/03	6	79.45	3	79.00	79.60	3	2,218	0.14%
2021/11/02	20.2	82.34	25	81.10	79.00	-4.9	2,168	-0.22%
2021/11/01	59.1	79.26	57	79.26	79.20	2.1	1,991	0.10%
2021/10/29	1	74.50	3	75.20	75.60	-2	1,882	-0.11%
2021/10/28	5	74.88	11	74.25	75.10	-6	1,848	-0.32%
2021/10/27	7	74.16	1	73.00	73.00	6	1,809	0.33%
2021/10/26	2	73.50	29	73.71	74.00	-27	1,772	-1.52%
2021/10/25	5	72.52	0	0.00	72.20	5	1,720	0.29%
2021/10/22	0	0.00	3	72.77	72.60	-3	1,715	-0.17%
2021/10/21	20	73.38	16	72.27	71.90	4	1,699	0.24%
2021/10/19	0	0.00	1	70.80	71.00	-1	1,658	-0.06%
2021/10/18	1	69.80	5	70.00	70.10	-4	1,664	-0.24%
2021/10/15	0	0.00	4	68.98	69.50	-4	1,650	-0.24%
2021/10/14	1	65.80	0.1	66.50	67.20	0.9	1,630	0.06%
2021/10/12	13	66.88	33	67.12	67.00	-20	1,622	-1.23%
2021/10/08	1	69.00	0	0.00	67.70	1	1,620	0.06%
2021/10/06	2	67.30	1	67.20	67.20	1	1,657	0.06%
2021/10/05	2	67.00	2	67.50	69.10	0	1,661	0.00%
2021/10/04	1	68.00	2	67.60	67.20	-1	1,644	-0.06%
2021/10/01	3	68.97	2	69.25	69.40	1	1,626	0.06%
2021/09/30	1	71.90	0	0.00	72.10	1	1,597	0.06%
2021/09/29	4	72.13	2	72.25	71.10	2	1,586	0.13%
2021/09/28	1	72.00	3	71.80	72.80	-2	1,546	-0.13%
2021/09/27	2	71.60	1	71.30	71.40	1	1,519	0.07%
2021/09/24	7	72.17	1	71.90	72.80	6	1,489	0.40%
2021/09/23	35	73.00	23	73.20	72.90	12	1,435	0.84%
2021/09/22	10	70.62	9	70.89	70.10	1	1,308	0.08%
2021/09/17	7	71.57	16	72.18	72.80	-9	1,241	-0.72%
2021/09/16	1	69.40	1	70.30	70.80	0	1,079	0.00%
2021/09/15	1	67.50	0	0.00	67.50	1	1,055	0.09%
2021/09/14	0	0.00	2	68.80	68.70	-2	1,048	-0.19%
2021/09/13	3.1	69.88	3	69.23	68.70	0.1	1,044	0.01%
2021/09/09	2	68.10	24	67.98	68.00	-22	1,039	-2.12%
2021/09/08	0	0.00	2	69.10	67.60	-2	1,034	-0.19%
2021/09/07	2	69.55	5.1	69.01	68.80	-3.1	1,022	-0.30%
2021/09/06	4	71.08	5	70.54	70.00	-1	1,009	-0.10%
2021/09/03	12.1	72.60	2.1	72.90	72.30	10	972	1.02%
2021/09/02	33.1	73.30	12	72.74	73.90	21.1	928	2.27%
2021/08/31	0	0.00	16	70.75	70.80	-16	806	-1.98%
2021/08/30	11	71.35	8	71.15	70.90	3	796	0.38%
2021/08/27	13	70.96	16	71.25	70.20	-3	736	-0.41%
2021/08/26	43	70.11	26	70.05	70.90	17	650	2.62%
2021/08/25	7	64.91	2	65.40	67.80	5	496	1.01%
2021/08/20	0	0.00	3	63.10	63.10	-3	477	-0.63%
2021/08/18	5	64.30	1	64.20	64.40	4	474	0.84%
2021/08/13	2	65.70	0	0.00	65.70	2	468	0.43%
2021/08/12	0	0.00	2	66.80	66.40	-2	468	-0.43%
2021/08/10	2	65.80	0	0.00	65.80	2	474	0.42%
2021/08/09	1	66.70	0	0.00	66.70	1	486	0.21%
2021/08/05	2	68.75	1	68.40	68.60	1	503	0.20%
2021/08/04	0	0.00	1	68.40	69.30	-1	520	-0.19%
2021/08/03	1	67.90	0	0.00	68.60	1	534	0.19%
2021/08/02	1	68.90	6	67.30	68.50	-5	537	-0.93%
2021/07/30	6	65.40	0	0.00	64.50	6	524	1.14%
2021/07/28	0.1	65.12	0.1	65.20	65.30	0	536	0.01%
2021/07/27	0.2	69.59	0	0.00	69.40	0.2	538	0.03%
2021/07/26	1	69.40	2	69.90	69.40	-1	542	-0.18%
2021/07/23	4	70.90	0	0.00	69.90	4	552	0.72%
2021/07/22	2	70.35	1	70.80	70.60	1	550	0.18%
2021/07/21	1	68.50	0.1	69.60	68.60	1	544	0.17%
2021/07/20	0.1	69.20	1	69.40	69.20	-0.9	550	-0.16%
2021/07/19	0	0.00	1	70.10	70.10	-1	555	-0.18%
2021/07/13	5	71.36	6	71.10	71.50	-1	726	-0.14%
2021/07/12	3	69.30	0	0.00	69.30	3	741	0.40%
2021/07/09	2.1	67.26	0	0.00	67.10	2.1	737	0.28%
2021/07/07	0.1	67.60	0	0.00	67.00	0.1	771	0.01%
2021/07/02	1	67.10	0	0.00	66.90	1	875	0.11%
2021/07/01	0	0.00	2	67.50	67.10	-2	905	-0.22%
2021/06/28	0	0.00	1	68.00	68.20	-1	965	-0.10%
2021/06/25	3.1	68.23	0	0.00	68.10	3.1	969	0.32%
2021/06/23	1	67.00	0	0.00	66.90	1	969	0.10%
2021/06/22	0	0.00	1	66.30	65.80	-1	970	-0.10%
2021/06/21	0	0.00	1	66.90	65.60	-1	976	-0.10%
2021/06/18	0	0.00	2	66.80	67.10	-2	977	-0.20%
2021/06/17	0	0.00	2	66.00	66.40	-2	980	-0.20%
2021/06/16	0	0.00	2	66.60	66.20	-2	988	-0.20%
2021/06/11	2	66.50	2	66.05	66.50	0	998	0.00%
2021/06/10	0	0.00	1	65.60	65.60	-1	998	-0.10%
2021/06/09	0	0.00	1	65.50	65.40	-1	1,001	-0.10%
2021/06/04	0	0.00	2	65.40	65.30	-2	1,034	-0.19%
2021/06/02	2	64.95	0	0.00	64.70	2	1,088	0.18%
2021/06/01	1	65.20	1	65.00	65.40	0	1,115	0.00%
2021/05/31	2.1	64.33	0	0.00	64.50	2.1	1,173	0.18%
2021/05/28	0	0.00	20	64.02	64.20	-20	1,217	-1.64%
2021/05/27	0	0.00	1	63.50	63.40	-1	1,223	-0.08%
2021/05/25	0	0.00	3	63.90	63.70	-3	1,250	-0.24%
2021/05/24	5	63.00	1	62.90	63.00	4	1,269	0.31%
2021/05/19	9	62.13	0	0.00	61.80	9	1,291	0.70%
2021/05/18	10	61.95	1	62.40	62.40	9	1,293	0.70%
2021/05/17	5.1	58.94	2	58.80	58.50	3.1	1,291	0.24%
2021/05/14	1	62.60	0	0.00	61.50	1	1,279	0.08%
2021/05/13	1	61.80	0	0.00	61.90	1	1,277	0.08%
2021/05/12	2.1	62.88	1	60.30	61.90	1.1	1,266	0.09%
2021/05/11	1	65.60	10	65.50	65.50	-9	1,246	-0.72%
2021/05/07	4	68.20	2	68.80	68.80	2	1,244	0.16%
2021/05/06	1.1	68.36	0	0.00	68.10	1.1	1,244	0.09%
2021/05/05	1	68.00	6.1	68.43	68.50	-5.1	1,245	-0.41%
2021/05/04	2	68.50	1	69.40	69.40	1	1,245	0.08%
2021/05/03	2.1	71.21	1	71.00	70.80	1.1	1,231	0.09%
2021/04/29	8.1	73.31	1	72.80	72.50	7.1	1,224	0.58%
2021/04/28	5	73.70	4	73.85	74.40	1	1,217	0.08%
2021/04/27	1	74.40	3	74.30	74.10	-2	1,232	-0.16%
2021/04/26	1	75.10	0	0.00	75.00	1	1,244	0.08%
2021/04/23	0.4	75.05	2	75.10	75.20	-1.6	1,258	-0.13%
2021/04/22	4.3	77.06	2	74.80	74.90	2.3	1,289	0.18%
2021/04/21	10	78.27	8	78.60	78.30	2	1,282	0.16%
2021/04/20	9.2	77.95	1	78.40	77.40	8.2	1,378	0.59%
2021/04/19	12	78.28	12	77.76	78.50	0	1,378	0.00%
2021/04/16	9.2	74.98	18	75.19	75.20	-8.8	1,368	-0.64%
2021/04/15	10	73.67	2	73.65	73.70	8	1,331	0.60%
2021/04/14	9	71.34	0	0.00	71.50	9	1,326	0.68%
2021/04/13	5	74.32	1	72.70	72.60	4	1,332	0.30%
2021/04/12	7	74.09	8	73.89	74.00	-1	1,322	-0.08%
2021/04/09	14.1	73.44	10	73.24	73.00	4.1	1,302	0.31%
2021/04/08	8	74.64	16	73.65	74.80	-8	1,279	-0.63%
2021/04/07	9	71.49	8	72.50	71.50	1	1,240	0.08%
2021/04/06	10	71.88	14	72.27	71.70	-4	1,219	-0.33%
2021/04/01	6.2	71.42	5	72.26	72.10	1.2	1,212	0.09%
2021/03/31	2	71.20	2	71.40	71.60	0	1,212	0.00%
2021/03/30	0	0.00	5	70.52	70.70	-5	1,226	-0.41%
2021/03/29	4	69.90	5	70.72	70.30	-1	1,264	-0.08%
2021/03/25	1	69.70	0	0.00	69.50	1	1,426	0.07%
2021/03/24	1	70.40	2	70.10	70.00	-1	1,499	-0.07%
2021/03/23	3	68.97	0	0.00	69.00	3	1,519	0.20%
2021/03/22	2	69.00	0	0.00	69.00	2	1,565	0.13%
2021/03/19	1	69.50	0	0.00	69.20	1	1,563	0.06%
2021/03/18	0	0.00	1	70.00	69.90	-1	1,601	-0.06%
2021/03/17	7	69.86	0	0.00	69.60	7	1,634	0.43%
2021/03/16	0	0.00	2	70.40	70.30	-2	1,650	-0.12%
2021/03/15	2	69.50	7	69.83	70.00	-5	1,669	-0.30%
2021/03/12	2	69.95	10	70.35	69.80	-8	1,733	-0.46%
2021/03/11	4	70.13	1	70.10	70.20	3	1,755	0.17%
2021/03/10	11	70.65	4	71.85	70.70	7	1,761	0.40%
2021/03/09	10	71.07	2	71.80	71.30	8	1,815	0.44%
2021/03/08	15	72.43	7	71.63	71.90	8	1,799	0.44%
2021/03/05	4	71.40	6	71.90	71.80	-2	1,775	-0.11%
2021/03/04	4	71.45	15	71.81	71.40	-11	1,759	-0.63%
2021/03/03	3	70.57	2	69.90	69.80	1	1,697	0.06%
2021/02/26	1	69.00	0	0.00	69.00	1	1,643	0.06%
2021/02/25	1	69.50	4	69.58	69.40	-3	1,633	-0.18%
2021/02/24	2	70.50	0	0.00	68.80	2	1,620	0.12%
2021/02/23	0	0.00	4	68.00	69.10	-4	1,598	-0.25%
2021/02/22	4	68.85	1	68.70	68.60	3	1,587	0.19%
2021/02/19	0	0.00	2	67.70	67.70	-2	1,576	-0.13%
2021/02/17	7	66.30	0	0.00	66.20	7	1,571	0.45%
2021/02/03	1	64.10	4	64.70	64.10	-3	1,560	-0.19%
2021/02/02	1	64.60	0	0.00	64.50	1	1,558	0.06%
2021/02/01	1	63.80	2	63.40	64.20	-1	1,557	-0.06%
2021/01/29	1	64.20	0	0.00	64.20	1	1,551	0.06%
2021/01/28	0	0.00	1	66.30	66.20	-1	1,537	-0.07%
2021/01/27	1	67.70	2	67.50	67.30	-1	1,533	-0.07%
2021/01/26	0	0.00	1	66.90	66.90	-1	1,524	-0.07%
2021/01/25	1	66.00	0	0.00	66.50	1	1,518	0.07%
2021/01/22	8	66.10	0	0.00	66.90	8	1,511	0.53%
2021/01/21	1	66.50	11	66.75	66.70	-10	1,503	-0.67%
2021/01/20	2	66.95	19	66.47	66.30	-17	1,493	-1.14%
2021/01/19	4	69.48	0.6	69.33	68.40	3.4	1,473	0.23%
2021/01/18	2	69.15	2	69.35	69.00	0	1,452	0.00%
2021/01/15	15	71.83	9	71.09	71.10	6	1,429	0.42%
2021/01/14	9	72.34	10	71.53	72.40	-1	1,403	-0.07%
2021/01/13	19	72.59	22	72.33	71.60	-3	1,372	-0.22%
2021/01/12	3.2	69.69	4	69.45	68.60	-0.8	1,256	-0.06%
2021/01/11	3	68.73	7	67.71	69.70	-4	1,198	-0.33%
2021/01/08	2.4	66.08	2	66.40	66.50	0.4	1,127	0.04%
2021/01/07	4	65.63	5	65.90	65.40	-1	1,110	-0.09%
2021/01/06	14	66.01	0	0.00	65.40	14	1,099	1.27%
2021/01/05	12	66.18	1	66.00	66.50	11	1,074	1.02%
2021/01/04	3	66.60	1	66.50	66.70	2	1,062	0.19%
2020/12/31	9	66.30	10	66.21	66.40	-1	1,049	-0.10%
2020/12/30	0	0.00	2	65.70	66.20	-2	1,038	-0.19%
2020/12/29	2	65.35	0	0.00	65.10	2	1,029	0.19%
2020/12/28	3	65.33	2	65.30	65.20	1	1,019	0.10%
2020/12/25	3	66.40	1	66.70	66.00	2	1,000	0.20%
2020/12/24	8	66.23	1	66.50	66.00	7	973	0.72%
2020/12/23	4	66.65	1	66.50	66.40	3	938	0.32%
2020/12/22	24	67.74	16	68.18	65.90	8	895	0.89%
2020/12/21	4	67.28	65	67.55	66.50	-61	793	-7.69%
2020/12/18	68	66.61	17	66.56	66.80	51	737	6.91%
2020/12/17	14	65.64	12	65.75	64.90	2	660	0.30%
2020/12/16	8	66.00	8	65.49	66.10	0	635	0.00%
2020/12/15	4	64.13	0	0.00	63.90	4	588	0.68%
2020/12/14	4	65.15	0	0.00	65.10	4	581	0.69%
2020/12/11	10	64.50	11	64.68	64.00	-1	538	-0.19%
2020/12/10	0	0.00	5	64.30	63.30	-5	495	-1.01%
2020/12/09	3	64.40	0	0.00	65.00	3	473	0.63%
2020/12/08	8	65.09	1	65.20	65.00	7	451	1.55%
2020/12/07	1	63.90	3	65.33	64.70	-2	382	-0.52%
2020/12/04	9	63.94	1	63.90	63.80	8	349	2.29%
2020/12/03	5	64.66	5	63.58	63.60	0	328	0.00%
2020/11/30	7	61.70	0	0.00	61.70	7	250	2.79%
2020/11/27	1	60.30	0	0.00	60.30	1	236	0.42%
2020/11/25	0	0.00	2	60.50	60.20	-2	239	-0.83%
2020/11/23	2	60.90	3	60.70	60.90	-1	237	-0.42%
2020/11/19	1	60.10	0	0.00	60.20	1	238	0.42%
2020/11/16	2	60.10	2	60.15	60.20	0	254	0.00%
2020/11/13	2	59.55	2	59.80	59.50	0	254	0.00%
2020/11/12	0	0.00	2	59.70	59.60	-2	256	-0.78%
2020/11/11	0	0.00	8	59.71	59.80	-8	255	-3.13%
2020/11/10	2	59.20	1	59.60	59.10	1	255	0.39%
2020/11/09	5	59.22	0	0.00	59.30	5	256	1.95%
2020/11/06	0	0.00	1	58.30	58.20	-1	256	-0.39%
2020/10/30	1	58.60	6	58.93	58.50	-5	280	-1.78%
2020/10/28	1	59.10	0	0.00	59.20	1	286	0.35%
2020/10/27	3	59.20	2	59.20	59.20	1	291	0.34%
2020/10/26	2	59.50	0	0.00	59.50	2	292	0.68%
2020/10/23	0	0.00	1	59.90	60.00	-1	295	-0.34%
2020/10/22	1	59.00	0	0.00	60.30	1	332	0.30%
2020/10/20	1	59.70	0	0.00	59.90	1	354	0.28%
2020/10/12	0	0.00	1	60.30	60.30	-1	430	-0.23%
2020/09/30	0	0.00	1	60.40	60.40	-1	691	-0.14%
2020/09/29	0	0.00	1	60.20	60.00	-1	700	-0.14%
2020/09/25	1	59.50	1	59.00	59.40	0	766	0.00%
2020/09/17	0	0.00	2	63.00	62.90	-2	827	-0.24%
2020/09/16	1	62.70	0	0.00	62.70	1	837	0.12%
2020/09/14	0	0.00	10	62.60	62.50	-10	839	-1.19%
2020/09/10	1	63.00	0	0.00	62.60	1	839	0.12%
2020/09/08	1	62.80	5	63.04	63.00	-4	842	-0.47%
2020/09/07	0	0.00	1	62.50	62.60	-1	845	-0.12%
2020/09/04	1	62.20	0	0.00	62.60	1	850	0.12%
2020/09/02	1	63.60	0	0.00	63.50	1	852	0.12%
2020/08/31	4	63.95	1	63.50	64.00	3	860	0.35%
2020/08/28	0	0.00	1	62.90	62.70	-1	858	-0.12%
2020/08/27	1	62.80	0	0.00	62.50	1	861	0.12%
2020/08/26	0	0.00	1	62.80	62.80	-1	865	-0.12%
2020/08/24	1	62.40	1	62.00	62.30	0	865	0.00%
2020/08/20	2	60.35	2	61.10	60.80	0	867	0.00%
2020/08/14	1	63.30	0	0.00	63.60	1	852	0.12%
2020/08/13	0	0.00	1	64.20	63.30	-1	852	-0.12%
2020/08/12	1	63.90	0	0.00	63.60	1	852	0.12%
2020/08/11	1	63.00	0	0.00	63.00	1	852	0.12%
2020/08/10	1	63.00	0	0.00	63.40	1	854	0.12%
2020/08/07	1	63.50	0	0.00	63.50	1	853	0.12%
2020/08/06	6	64.23	2	64.65	64.20	4	853	0.47%
2020/08/05	3	65.00	0	0.00	64.60	3	846	0.35%
2020/08/03	0	0.00	1	66.20	65.10	-1	844	-0.12%
2020/07/31	1	65.30	1	65.80	65.80	0	845	0.00%
2020/07/30	1	65.30	0	0.00	65.30	1	848	0.12%
2020/07/28	1	65.30	2	67.05	64.30	-1	853	-0.12%
2020/07/27	2	67.40	1	66.10	66.00	1	829	0.12%
2020/07/24	0	0.00	28	65.63	65.30	-28	810	-3.45%
2020/07/23	0	0.00	1	66.90	66.50	-1	797	-0.13%
2020/07/22	7	66.89	1	66.70	67.00	6	786	0.76%
2020/07/21	1	65.60	1	65.30	65.80	0	768	0.00%
2020/07/17	1	66.00	2	65.60	65.70	-1	750	-0.13%
2020/07/15	1	68.90	2	67.60	66.00	-1	731	-0.14%
2020/07/14	10	69.02	8	69.25	67.80	2	719	0.28%
2020/07/13	10	68.31	11	68.93	70.30	-1	680	-0.15%
2020/07/10	27	65.70	20	66.21	65.80	7	590	1.18%
2020/07/09	2	62.90	1	63.20	63.00	1	514	0.19%
2020/07/08	1	63.30	0	0.00	63.30	1	511	0.20%
2020/07/07	20	63.36	0	0.00	63.10	20	514	3.89%
2020/07/06	6.1	64.51	5	65.04	64.00	1.1	516	0.20%
2020/07/03	32	64.50	33	66.33	66.20	-1	478	-0.21%
2020/07/02	2	62.20	0	0.00	62.50	2	424	0.47%
2020/07/01	2	62.10	0	0.00	62.00	2	420	0.48%
2020/06/24	2	62.25	0	0.00	61.80	2	421	0.47%
2020/06/19	1	59.70	0	0.00	59.70	1	431	0.23%
2020/06/18	0	0.00	1	60.50	60.50	-1	430	-0.23%
2020/06/17	0	0.00	5	60.70	60.70	-5	432	-1.16%
2020/06/16	5	60.40	0	0.00	60.70	5	436	1.14%
2020/06/12	1	59.50	1	58.70	60.10	0	452	0.00%
2020/06/11	1	60.10	0	0.00	60.30	1	455	0.22%
2020/06/10	1	61.50	0	0.00	61.60	1	459	0.22%
2020/06/08	0	0.00	2	62.00	61.80	-2	482	-0.41%
2020/06/05	1	61.00	0	0.00	61.80	1	485	0.21%
2020/06/01	1	60.70	14	61.04	60.90	-13	503	-2.58%
2020/05/29	14	61.01	0	0.00	60.90	14	501	2.79%
2020/05/28	0	0.00	1	61.90	60.70	-1	504	-0.20%
2020/05/25	1	60.60	0	0.00	60.60	1	503	0.20%
2020/05/20	3	59.97	0	0.00	60.00	3	505	0.59%
2020/05/11	0	0.00	1	60.30	61.00	-1	494	-0.20%
2020/05/05	0	0.00	5	59.48	59.20	-5	483	-1.03%
2020/04/30	2	58.45	5	58.62	58.90	-3	474	-0.63%
2020/04/29	1	57.20	1	57.20	57.20	0	464	0.00%
2020/04/21	1	55.80	0	0.00	55.70	1	480	0.21%
2020/04/20	1	56.90	0	0.00	57.40	1	477	0.21%
2020/04/17	8	57.55	1	57.10	57.40	7	474	1.47%
2020/04/16	0	0.00	1	56.00	56.10	-1	461	-0.22%
2020/04/15	1	56.20	1	56.50	56.50	0	461	0.00%
2020/04/14	0	0.00	1	55.60	55.80	-1	467	-0.21%
2020/04/13	3	55.00	3	54.90	54.80	0	467	0.00%
2020/04/10	1	54.90	2	55.10	55.40	-1	467	-0.21%
2020/04/09	3	54.83	1	54.30	54.30	2	468	0.43%
2020/04/07	3	52.37	0	0.00	52.60	3	450	0.67%
2020/03/30	0	0.00	24	50.48	51.10	-24	463	-5.18%
2020/03/27	6	51.58	15	51.67	51.30	-9	467	-1.92%
2020/03/26	1	51.00	66	50.42	51.20	-65	461	-14.08%
2020/03/19	100	47.99	0	0.00	47.00	100	511	19.55%
2020/03/16	1	52.60	0	0.00	50.80	1	555	0.18%
2020/03/13	1	51.40	1	50.70	52.80	0	547	0.00%
2020/03/11	1	58.30	5	57.58	57.20	-4	531	-0.75%
2020/03/04	1	60.90	0	0.00	61.20	1	544	0.18%
2020/02/27	1	62.00	0	0.00	62.00	1	548	0.18%
2020/02/21	1	63.50	2	63.50	63.80	-1	550	-0.18%
2020/02/17	0	0.00	1	63.70	63.10	-1	572	-0.17%
2020/02/12	0	0.00	1	64.30	64.30	-1	594	-0.17%
2020/02/06	0	0.00	1	64.00	64.10	-1	620	-0.16%
2020/02/04	0	0.00	1	63.70	64.40	-1	678	-0.15%
2020/02/03	2	63.00	0	0.00	62.40	2	688	0.29%
2020/01/31	0	0.00	1	64.00	64.00	-1	691	-0.14%
2020/01/30	0	0.00	4	63.68	63.40	-4	710	-0.56%
2020/01/10	0	0.00	2	65.65	66.50	-2	882	-0.23%
2020/01/09	1	65.60	1	66.20	65.60	0	937	0.00%
2020/01/08	1	65.70	2	65.50	65.50	-1	938	-0.11%
2020/01/07	1	66.80	0	0.00	66.80	1	938	0.11%
2020/01/03	4	67.43	2	67.55	67.40	2	956	0.21%
2019/12/30	1	68.60	0	0.00	68.60	1	964	0.10%
2019/12/27	0	0.00	1	68.90	68.80	-1	963	-0.10%
2019/12/26	2	68.85	0	0.00	68.70	2	960	0.21%
2019/12/25	2	69.60	3	69.83	69.30	-1	962	-0.10%
2019/12/24	0	0.00	1	70.20	70.30	-1	955	-0.10%
2019/12/20	2	69.80	0	0.00	69.60	2	948	0.21%
2019/12/19	14	71.74	7	71.33	70.80	7	943	0.74%
2019/12/18	4	70.45	4	70.75	70.40	0	909	0.00%
2019/12/17	2	69.90	2	70.45	70.00	0	906	0.00%
2019/12/16	0	0.00	1	69.60	69.50	-1	908	-0.11%
2019/12/13	3	69.33	3	70.47	68.90	0	906	0.00%
2019/12/12	1	70.20	7	70.21	70.30	-6	888	-0.68%
2019/12/10	1	68.30	1	68.20	68.20	0	841	0.00%
2019/12/09	0	0.00	2	68.90	68.10	-2	838	-0.24%
2019/12/05	2	69.20	4	69.33	69.20	-2	827	-0.24%
2019/12/04	1	67.90	4	67.95	68.30	-3	808	-0.37%
2019/12/03	12	68.21	4	68.23	68.70	8	809	0.99%
2019/12/02	2	66.35	6	65.50	67.80	-4	796	-0.50%
2019/11/29	3	66.90	0	0.00	66.50	3	801	0.37%
2019/11/27	1	67.60	3	67.63	67.60	-2	817	-0.24%
2019/11/26	9	68.42	6	68.12	67.60	3	831	0.36%
2019/11/20	3	66.33	1	66.40	66.60	2	835	0.24%
2019/11/15	2	67.15	2	67.05	66.60	0	872	0.00%
2019/11/13	2	68.05	0	0.00	68.10	2	878	0.23%
2019/11/12	0	0.00	20	68.45	69.30	-20	870	-2.30%
2019/11/11	5	69.12	2	69.50	68.50	3	857	0.35%
2019/11/08	15	71.00	3	70.53	71.00	12	844	1.42%
2019/11/07	1	70.20	1	70.50	70.60	0	837	0.00%
2019/11/06	3	70.73	2	71.00	70.60	1	826	0.12%
2019/11/05	8	71.50	9	72.13	71.60	-1	814	-0.12%
2019/11/04	4	71.48	4	71.83	72.00	0	802	0.00%
2019/11/01	6	69.70	7	69.76	71.10	-1	777	-0.13%
2019/10/31	2	68.80	2	69.60	68.70	0	740	0.00%
2019/10/30	0	0.00	2	70.25	69.80	-2	727	-0.27%
2019/10/29	8	71.34	1	71.30	70.40	7	723	0.97%
2019/10/28	2	70.15	1	70.50	70.50	1	704	0.14%
2019/10/25	5	71.80	24	71.02	70.50	-19	699	-2.72%
2019/10/24	1	72.00	1	72.30	72.20	0	680	0.00%
2019/10/23	4	72.43	1	72.10	72.40	3	669	0.45%
2019/10/22	8	72.76	5	72.80	73.20	3	649	0.46%
2019/10/21	1	70.20	0	0.00	70.10	1	597	0.17%
2019/10/18	11	72.06	15	71.35	70.60	-4	584	-0.68%
2019/10/17	6	69.58	8	68.53	69.70	-2	509	-0.39%
2019/10/16	0	0.00	4	65.40	65.50	-4	450	-0.89%
2019/10/15	3	65.20	3	65.50	65.50	0	443	0.00%
2019/10/14	2	65.30	5	65.02	65.50	-3	432	-0.69%
2019/10/09	2	63.50	4	63.38	63.20	-2	409	-0.49%
2019/10/08	3	63.17	6	63.32	63.50	-3	401	-0.75%
2019/10/04	0	0.00	1	62.60	62.50	-1	377	-0.27%
2019/10/02	0	0.00	1	62.20	62.20	-1	369	-0.27%
2019/10/01	2	62.05	1	61.90	62.40	1	368	0.27%
2019/09/27	2	61.60	0	0.00	61.10	2	358	0.56%
2019/09/25	4	61.45	1	61.40	61.50	3	366	0.82%
2019/09/24	7	61.70	0	0.00	61.80	7	368	1.90%
2019/09/23	15	61.86	1	62.00	62.00	14	365	3.83%
2019/09/20	0	0.00	10	61.68	61.80	-10	360	-2.77%
2019/09/19	2	61.20	1	61.40	60.90	1	351	0.28%
2019/09/18	1	60.00	1	60.00	60.00	0	337	0.00%
2019/09/17	1	60.00	0	0.00	60.00	1	336	0.30%
2019/09/16	1	59.90	0	0.00	59.90	1	338	0.30%
2019/09/12	1	59.90	0	0.00	59.90	1	339	0.29%
2019/09/11	0	0.00	3	59.40	59.50	-3	340	-0.88%
2019/09/06	1	59.80	0	0.00	59.80	1	338	0.30%
2019/09/04	2	59.20	1	59.10	59.10	1	330	0.30%
2019/09/03	6	58.45	0	0.00	59.00	6	323	1.85%
2019/09/02	0	0.00	1	57.20	57.70	-1	309	-0.32%
2019/08/30	1	56.80	0	0.00	56.60	1	305	0.33%
2019/08/26	1	57.80	1	57.80	58.60	0	267	0.00%
2019/08/23	0	0.00	2	60.60	59.00	-2	262	-0.76%
2019/08/22	3	60.90	4	60.90	60.90	-1	244	-0.41%
2019/08/21	1	60.50	0	0.00	60.60	1	238	0.42%
2019/08/20	1	62.60	0	0.00	61.00	1	229	0.44%
2019/08/19	0	0.00	1	60.50	60.90	-1	199	-0.50%
2019/08/06	5	55.90	5	56.80	57.50	0	184	0.00%
2019/08/01	2	58.70	0	0.00	58.50	2	194	1.03%
2019/07/31	1	58.70	0	0.00	58.90	1	194	0.51%
2019/07/30	4	60.15	0	0.00	59.80	4	204	1.95%
2019/07/26	0	0.00	6	58.97	59.20	-6	196	-3.05%
2019/07/25	0	0.00	1	59.10	59.20	-1	197	-0.51%
2019/07/22	0	0.00	1	58.80	58.80	-1	208	-0.48%
2019/07/17	0	0.00	8	58.70	58.50	-8	241	-3.31%
2019/07/16	0	0.00	1	58.90	58.90	-1	242	-0.41%
2019/07/11	0	0.00	1	58.50	58.80	-1	246	-0.41%
2019/07/04	1	58.50	1	58.60	58.50	0	251	0.00%
2019/07/03	5	58.34	7	58.46	58.30	-2	251	-0.80%
2019/07/02	1	61.20	11	61.13	61.20	-10	247	-4.05%
2019/07/01	2.1	61.17	18	61.21	61.30	-15.9	240	-6.61%
2019/06/25	2	60.40	0	0.00	60.10	2	243	0.82%
2019/06/24	5	60.48	5	61.02	60.50	0	243	0.00%
2019/06/21	0	0.00	4	60.73	60.50	-4	243	-1.64%
2019/06/20	11	60.13	1	60.40	60.20	10	246	4.05%
2019/06/19	8	59.88	1	60.10	59.90	7	247	2.83%
2019/06/18	12	59.80	0	0.00	59.60	12	247	4.85%
2019/06/06	1	58.90	0	0.00	59.00	1	294	0.34%
2019/06/03	1	58.80	0	0.00	59.10	1	304	0.33%
2019/05/29	3	58.90	0	0.00	59.00	3	322	0.93%
2019/05/28	0	0.00	1	59.50	59.50	-1	340	-0.29%
2019/05/27	3	59.50	1	59.30	59.20	2	345	0.58%
2019/05/23	1	58.10	0	0.00	58.10	1	348	0.29%
2019/05/20	2	58.00	1	58.30	58.20	1	360	0.28%
2019/05/14	2	58.85	0	0.00	58.80	2	396	0.50%
2019/05/13	7	59.43	0	0.00	58.70	7	397	1.76%
2019/05/09	6	60.33	2	60.45	60.30	4	399	1.00%
2019/05/06	0	0.00	35	61.67	61.60	-35	392	-8.93%
2019/05/03	12	62.68	0	0.00	62.70	12	389	3.08%
2019/05/02	24	61.92	0	0.00	62.20	24	389	6.16%
2019/04/30	0	0.00	1	61.70	61.70	-1	389	-0.26%
2019/04/29	1	62.00	4	62.10	61.80	-3	390	-0.77%
2019/04/26	4	63.68	20	62.96	63.40	-16	382	-4.19%
2019/04/25	26	63.84	2	63.00	63.80	24	375	6.38%
2019/04/24	4	62.30	1	62.10	62.50	3	354	0.85%
2019/04/23	0	0.00	1	61.10	61.20	-1	345	-0.29%
2019/04/22	3	61.40	1	61.50	61.40	2	345	0.58%
2019/04/15	1	61.10	2	61.10	61.50	-1	343	-0.29%
2019/04/12	1	60.60	1	61.00	60.70	0	344	0.00%
2019/04/11	0	0.00	1	60.80	60.50	-1	344	-0.29%
2019/04/10	0	0.00	1	61.50	61.60	-1	341	-0.29%
2019/04/09	1	61.80	0	0.00	62.00	1	341	0.29%
2019/04/08	0	0.00	4	62.05	61.80	-4	341	-1.17%
2019/04/03	1	62.50	0	0.00	62.10	1	339	0.29%
2019/04/02	0	0.00	2	62.00	62.10	-2	338	-0.59%
2019/03/29	0	0.00	4	60.85	61.10	-4	330	-1.21%
2019/03/28	0	0.00	19	60.84	60.70	-19	331	-5.72%
2019/03/27	8	61.30	0	0.00	61.20	8	336	2.37%
2019/03/26	13	61.13	0	0.00	60.90	13	348	3.73%
2019/03/20	0	0.00	30	61.57	61.60	-30	380	-7.89%
2019/03/19	11	61.86	0	0.00	61.80	11	378	2.90%
2019/03/18	4	61.45	2	61.40	61.20	2	374	0.53%
2019/03/15	19	61.34	1	61.40	61.40	18	374	4.80%
2019/03/14	4	61.65	2	62.30	61.30	2	372	0.54%
2019/03/13	3	60.53	1	60.00	62.30	2	364	0.55%
2019/03/07	3	60.00	0	0.00	59.70	3	373	0.80%
2019/03/05	0	0.00	4	60.60	60.10	-4	376	-1.06%
2019/03/04	1	60.70	33	60.92	60.90	-32	372	-8.60%
2019/02/27	38	60.40	1	60.90	60.90	37	366	10.09%
2019/02/26	0	0.00	2	59.15	59.20	-2	353	-0.57%
2019/02/25	0	0.00	1	59.40	59.40	-1	353	-0.28%
2019/02/22	0	0.00	21	59.58	59.30	-21	352	-5.96%
2019/02/21	1	60.20	0	0.00	59.60	1	352	0.28%
2019/02/20	2	59.60	12	59.62	59.60	-10	350	-2.85%
2019/02/19	2	60.10	0	0.00	59.40	2	348	0.57%
2019/02/18	15	59.75	1	60.00	59.70	14	345	4.06%
2019/02/15	16	58.79	0	0.00	58.80	16	333	4.79%
2019/01/30	0	0.00	1	57.40	57.30	-1	307	-0.32%
2019/01/28	1	57.90	0	0.00	57.90	1	302	0.33%
2019/01/25	1	58.30	4	58.30	58.20	-3	303	-0.99%
2019/01/24	1	57.50	0	0.00	57.50	1	302	0.33%
2019/01/17	0	0.00	1	57.90	57.80	-1	336	-0.30%
2019/01/15	0	0.00	2	58.00	58.40	-2	343	-0.58%
2019/01/11	1	57.70	0	0.00	57.90	1	347	0.29%
2019/01/10	1	58.10	0	0.00	57.70	1	348	0.29%
2018/12/25	0	0.00	2	57.60	58.20	-2	378	-0.53%
2018/12/22	0	0.00	1	57.90	58.70	-1	376	-0.27%
2018/12/21	0	0.00	5	57.80	58.20	-5	376	-1.33%
2018/12/20	4	60.13	1	59.30	58.60	3	374	0.80%
2018/12/19	2	60.00	1	61.20	60.70	1	367	0.27%
2018/12/18	8	60.36	2	61.00	60.00	6	356	1.68%
2018/12/07	2	55.30	0	0.00	56.00	2	320	0.62%
2018/12/06	4	55.45	0	0.00	55.00	4	323	1.23%
2018/11/15	0	0.00	1	53.00	53.00	-1	274	-0.36%
2018/11/13	1	52.70	0	0.00	53.00	1	275	0.36%
2018/11/12	0	0.00	1	53.70	53.50	-1	275	-0.36%
2018/11/09	1	53.60	1	53.80	53.50	0	276	0.00%
2018/11/08	1	54.30	0	0.00	54.40	1	274	0.36%
2018/11/07	0	0.00	1	54.00	53.90	-1	274	-0.36%
2018/11/01	1	52.90	4	53.00	53.50	-3	280	-1.07%
2018/10/31	1	51.80	7	52.81	52.90	-6	281	-2.13%
2018/10/26	3	50.00	0	0.00	50.40	3	273	1.10%
2018/10/25	0	0.00	14	52.20	51.90	-14	266	-5.25%
2018/10/24	1	55.30	0	0.00	55.00	1	264	0.38%
2018/10/22	1	57.60	0	0.00	57.50	1	263	0.38%
2018/10/17	4	57.25	3	57.50	57.30	1	286	0.35%
2018/10/12	1	57.10	0	0.00	58.60	1	351	0.28%
2018/09/28	1	65.90	0	0.00	66.30	1	392	0.25%
2018/09/17	0	0.00	1	65.70	65.70	-1	469	-0.21%
2018/09/12	1	63.00	0	0.00	63.40	1	471	0.21%
2018/09/10	0	0.00	3	63.80	64.00	-3	479	-0.63%
2018/09/06	0	0.00	2	66.45	66.10	-2	483	-0.41%
2018/09/05	2	66.60	0	0.00	66.20	2	483	0.41%
2018/08/22	2	65.30	2	64.70	65.00	0	512	0.00%
2018/08/16	1	64.30	0	0.00	65.10	1	524	0.19%
2018/08/15	2	65.35	0	0.00	65.60	2	526	0.38%
2018/08/13	1	66.40	2	66.60	66.00	-1	525	-0.19%
2018/08/10	1	67.60	0	0.00	67.60	1	522	0.19%
2018/08/09	0	0.00	1	68.90	68.50	-1	524	-0.19%
2018/07/27	1	68.80	1	69.10	69.10	0	554	0.00%
2018/07/26	0	0.00	2	69.10	68.80	-2	573	-0.35%
2018/07/24	0	0.00	2	69.90	69.70	-2	576	-0.35%
2018/07/23	2	70.00	6	68.93	69.10	-4	574	-0.70%
2018/07/20	35	68.83	9	69.68	68.20	26	557	4.66%
2018/07/12	0	0.00	5	63.18	63.40	-5	557	-0.90%
2018/07/10	1	62.50	2	62.40	62.50	-1	585	-0.17%
2018/07/09	4	62.18	0	0.00	62.00	4	653	0.61%
2018/07/06	3	62.73	0	0.00	62.60	3	660	0.45%
2018/07/05	2	66.00	0	0.00	63.70	2	656	0.30%
2018/07/03	3	67.90	0	0.00	67.60	3	646	0.46%
2018/07/02	3	70.70	0	0.00	70.70	3	657	0.46%
2018/06/28	2	70.55	0	0.00	70.30	2	651	0.31%
2018/06/22	1	74.30	0	0.00	74.50	1	636	0.16%
2018/06/15	1	74.30	0	0.00	74.20	1	654	0.15%
2018/06/12	1	75.40	0	0.00	74.80	1	660	0.15%
2018/06/08	1	75.30	1	75.60	75.60	0	668	0.00%
2018/06/07	1	77.80	0	0.00	76.40	1	672	0.15%
2018/06/05	0	0.00	1	76.10	75.20	-1	661	-0.15%
2018/06/04	1	75.70	0	0.00	75.80	1	659	0.15%
2018/05/29	0	0.00	2	76.15	76.10	-2	669	-0.30%
2018/05/28	2	76.10	0.1	76.70	77.00	1.9	681	0.27%
2018/05/25	0	0.00	1	75.30	75.40	-1	686	-0.15%
2018/05/23	0	0.00	0.1	78.40	74.30	-0.1	693	-0.01%
2018/05/22	2	75.25	0.2	75.00	74.80	1.8	698	0.26%
2018/05/21	0.4	75.50	0	0.00	75.00	0.4	705	0.06%
2018/05/18	1	74.50	0	0.00	74.10	1	708	0.14%
2018/05/17	0	0.00	1	74.70	74.50	-1	718	-0.14%
2018/05/16	1	75.30	0	0.00	75.10	1	717	0.14%
2018/05/08	0	0.00	1	75.10	75.30	-1	763	-0.13%
2018/05/04	2	74.00	2	73.80	74.40	0	772	0.00%
2018/05/03	2	74.90	2	75.10	74.10	0	766	0.00%
2018/05/02	1	76.60	0	0.00	76.10	1	747	0.13%
2018/04/26	0	0.00	1	77.30	77.30	-1	734	-0.14%
2018/04/25	0	0.00	1	79.00	78.90	-1	735	-0.14%
2018/04/23	2	79.00	4	79.43	78.50	-2	734	-0.27%
2018/04/20	4	82.63	1	81.40	81.20	3	733	0.41%
2018/04/19	1	83.10	1	82.90	82.80	0	728	0.00%
2018/04/18	3	82.43	6	83.00	82.40	-3	719	-0.42%
2018/04/16	0	0.00	1	83.10	83.00	-1	698	-0.14%
2018/04/13	6	83.27	12	82.32	83.10	-6	675	-0.89%
2018/04/11	0	0.00	1	78.50	78.30	-1	597	-0.17%
2018/04/10	1	78.70	1	78.50	78.30	0	604	0.00%
2018/04/09	3	78.57	0	0.00	78.50	3	613	0.49%
2018/04/03	1	78.40	3	79.07	78.50	-2	615	-0.32%
2018/03/27	2	76.80	2	76.75	76.80	0	666	0.00%
2018/03/23	1	75.80	0	0.00	75.80	1	760	0.13%
2018/03/22	2	77.65	1	77.80	77.50	1	755	0.13%
2018/03/20	1	78.60	0	0.00	78.90	1	749	0.13%
2018/03/16	4	81.33	4	80.80	80.60	0	759	0.00%
2018/03/15	0	0.00	9	80.76	80.50	-9	762	-1.18%
2018/03/14	2	79.85	0	0.00	80.20	2	767	0.26%
2018/03/13	3	79.60	4	80.23	79.50	-1	793	-0.13%
2018/03/12	1	78.90	4	79.00	78.70	-3	812	-0.37%
2018/03/08	0	0.00	15	78.55	78.30	-15	854	-1.75%
2018/03/07	3	78.40	17	78.92	78.10	-14	892	-1.57%
2018/03/06	1	78.50	0	0.00	79.00	1	962	0.10%
2018/03/02	1	79.10	0	0.00	79.10	1	1,106	0.09%
2018/03/01	2	79.50	1	80.10	80.10	1	1,121	0.09%
2018/02/27	1	80.60	2	82.30	80.60	-1	1,135	-0.09%
2018/02/26	1	82.10	0	0.00	81.30	1	1,179	0.08%
2018/02/23	1	80.40	1	80.00	80.00	0	1,230	0.00%
2018/02/12	0	0.00	2	76.60	77.30	-2	1,471	-0.14%
2018/02/09	1	75.00	4	75.00	76.90	-3	1,481	-0.20%
2018/02/08	1	79.00	0	0.00	78.60	1	1,487	0.07%
2018/02/07	1	78.50	0	0.00	78.80	1	1,490	0.07%
2018/02/06	0	0.00	2	78.10	77.00	-2	1,477	-0.14%
2018/02/05	2	82.25	0	0.00	82.10	2	1,456	0.14%
2018/02/02	1	82.00	0	0.00	83.90	1	1,448	0.07%
2018/02/01	1	82.00	0	0.00	82.00	1	1,441	0.07%
2018/01/31	1	80.90	0	0.00	81.20	1	1,440	0.07%
2018/01/29	1	83.00	0	0.00	83.70	1	1,437	0.07%
2018/01/26	0	0.00	1	82.50	82.50	-1	1,440	-0.07%
2018/01/25	2	83.60	0	0.00	82.50	2	1,445	0.14%
2018/01/24	0	0.00	2	83.55	83.50	-2	1,444	-0.14%
2018/01/23	1	83.30	0	0.00	83.80	1	1,446	0.07%
2018/01/22	0	0.00	5	84.26	84.10	-5	1,448	-0.35%
2018/01/19	8	82.56	0	0.00	82.40	8	1,450	0.55%
2018/01/18	1	83.10	0	0.00	82.90	1	1,448	0.07%
2018/01/16	0	0.00	4	85.10	84.20	-4	1,442	-0.28%
2018/01/15	2	83.90	0	0.00	83.70	2	1,438	0.14%
2018/01/12	1	84.10	0	0.00	84.20	1	1,441	0.07%
2018/01/10	0.1	82.30	0	0.00	82.70	0.1	1,443	0.01%
2018/01/08	1	83.70	0	0.00	83.60	1	1,455	0.07%
2018/01/05	0	0.00	2	85.00	84.70	-2	1,457	-0.14%
2018/01/04	1	85.00	0	0.00	84.70	1	1,483	0.07%
2018/01/03	1.1	84.85	5	85.62	85.40	-3.9	1,492	-0.26%
2018/01/02	2	85.60	0	0.00	85.30	2	1,487	0.13%