順德 (2351)-新光-台中券商分點個股進出

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

順德

(2351)

可現股當沖

股價
99.7
漲跌
▲0.5
漲幅
+0.50%
成交量
1,341張
產業
上市半導體類股
592人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

順德 (2351)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	25.3	99.62	39	100.01	99.70	-13.7	3,633	-0.38%
2024/11/21	1.1	99.33	24.1	99.62	99.20	-23	3,656	-0.63%
2024/11/20	6.7	98.69	2	99.40	98.00	4.7	3,671	0.13%
2024/11/19	2	98.20	8	98.92	99.20	-6	3,821	-0.16%
2024/11/18	42.2	98.38	3	100.50	97.10	39.2	4,008	0.98%
2024/11/15	31.1	99.03	21.1	99.29	99.10	10	4,022	0.25%
2024/11/14	20.5	97.67	3	97.93	97.00	17.5	4,088	0.43%
2024/11/13	3.3	98.64	5	99.16	98.40	-1.7	4,087	-0.04%
2024/11/12	14.3	98.82	4	98.75	98.40	10.3	4,076	0.25%
2024/11/11	17.4	100.14	6	100.58	101.00	11.4	4,066	0.28%
2024/11/08	31.3	100.64	8	101.75	100.00	23.3	4,091	0.57%
2024/11/07	34.1	104.36	22	104.27	102.00	12.1	4,039	0.30%
2024/11/06	72.6	104.34	29	104.48	101.00	43.6	3,947	1.10%
2024/11/05	18.3	109.26	5.1	109.49	109.00	13.2	3,743	0.35%
2024/11/04	27.8	124.55	29	122.71	121.00	-1.2	3,729	-0.03%
2024/11/01	9.2	117.58	15.4	117.58	119.50	-6.2	3,703	-0.17%
2024/10/30	2	122.49	3	121.17	120.50	-1	3,692	-0.03%
2024/10/29	16.3	122.62	10	122.80	123.50	6.3	3,699	0.17%
2024/10/28	7.1	126.29	4	125.25	126.00	3.1	3,649	0.08%
2024/10/25	22.2	131.34	29	127.34	126.00	-6.8	3,644	-0.19%
2024/10/24	13.4	135.01	8	134.38	132.00	5.4	3,569	0.15%
2024/10/23	11.1	133.72	2	132.00	132.00	9.1	3,533	0.26%
2024/10/22	18.1	133.82	8.1	134.74	135.00	10	3,549	0.28%
2024/10/21	22	132.70	1	134.50	133.00	21	3,561	0.59%
2024/10/18	4.1	130.49	0	0.00	130.00	4.1	3,579	0.11%
2024/10/17	0.1	131.60	0	0.00	131.00	0.1	3,647	0.00%
2024/10/16	4	129.25	4	131.25	131.00	0	3,681	0.00%
2024/10/15	1.1	131.66	1.3	132.19	130.50	-0.2	3,725	-0.01%
2024/10/14	1.1	135.45	2	136.00	135.50	-1	3,803	-0.02%
2024/10/11	11	140.14	8	139.56	138.00	3	3,913	0.08%
2024/10/09	4	140.63	5	138.70	138.00	-1	4,000	-0.02%
2024/10/08	6	142.92	6	142.58	142.50	0	3,976	0.00%
2024/10/07	7.8	146.69	5	146.80	143.00	2.8	3,998	0.07%
2024/10/04	9.1	145.01	11.3	144.73	144.00	-2.2	3,990	-0.06%
2024/10/01	17.1	144.73	16.4	145.63	142.00	0.7	3,947	0.02%
2024/09/30	15.2	149.19	14	150.07	146.50	1.2	3,890	0.03%
2024/09/27	5.1	151.56	4	152.63	147.00	1.1	3,832	0.03%
2024/09/26	18	155.08	12	156.25	154.50	6	3,819	0.16%
2024/09/25	39	161.42	24	159.75	157.00	15	3,845	0.39%
2024/09/24	17.1	165.19	14.1	165.96	165.00	3	3,817	0.08%
2024/09/23	73.1	165.70	62.6	166.05	166.50	10.5	3,731	0.28%
2024/09/20	50.1	160.34	75.6	160.91	166.50	-25.4	3,531	-0.72%
2024/09/19	10	147.25	24.5	146.07	151.50	-14.5	3,162	-0.46%
2024/09/18	8	137.50	15	138.53	138.00	-7	3,048	-0.23%
2024/09/16	13	135.08	19	135.32	134.50	-6	3,021	-0.20%
2024/09/13	10	129.65	18	128.17	131.00	-8	3,008	-0.27%
2024/09/12	5	123.40	3	122.50	122.50	2	3,112	0.06%
2024/09/10	3	125.00	4	124.75	123.50	-1	3,511	-0.03%
2024/09/09	9	123.33	11	122.59	123.50	-2	3,650	-0.05%
2024/09/06	6	122.75	4	123.38	123.50	2	3,809	0.05%
2024/09/05	2	124.00	2	123.50	123.50	0	4,264	0.00%
2024/09/04	6	123.92	1	125.00	123.00	5	4,392	0.11%
2024/09/03	5	135.09	3	137.17	132.50	2	4,509	0.04%
2024/09/02	9	135.44	10	134.70	134.50	-1	4,592	-0.02%
2024/08/30	6	137.00	10.5	135.93	137.50	-4.5	4,886	-0.09%
2024/08/29	4	133.00	4	133.50	133.50	0	5,017	0.00%
2024/08/28	3	135.00	2	133.00	133.00	1	5,219	0.02%
2024/08/27	3	133.67	0	133.00	134.00	3	5,367	0.06%
2024/08/26	5.4	136.17	22	136.20	135.00	-16.6	5,443	-0.30%
2024/08/23	12	135.67	10	136.00	136.00	2	5,500	0.04%
2024/08/22	7.5	138.83	12	137.67	139.00	-4.5	5,523	-0.08%
2024/08/21	46	134.07	22	136.68	135.50	24	5,511	0.44%
2024/08/20	26	145.69	23	146.20	145.00	3	5,350	0.06%
2024/08/19	11	140.14	25.9	141.82	139.50	-14.9	5,185	-0.29%
2024/08/16	6.1	135.45	24.4	136.47	139.50	-18.3	5,147	-0.36%
2024/08/15	22	127.80	22	128.82	128.50	0	5,092	0.00%
2024/08/14	21	127.88	9	127.66	127.00	12	5,086	0.24%
2024/08/13	7	126.64	7.1	126.28	126.00	0	5,149	0.00%
2024/08/12	13	123.81	29.2	124.79	124.00	-16.2	5,159	-0.31%
2024/08/09	17.1	117.50	17	118.15	117.00	0.1	5,185	0.00%
2024/08/08	5	112.50	3	112.17	113.00	2	5,169	0.04%
2024/08/07	14	111.68	13	113.42	114.00	1	5,168	0.02%
2024/08/06	8	103.80	27	103.21	109.50	-19	5,127	-0.37%
2024/08/05	8.1	103.00	2	105.00	103.00	6.1	5,073	0.12%
2024/08/02	14.2	117.90	5	119.90	114.00	9.2	5,094	0.18%
2024/08/01	17.1	123.83	14	124.14	123.50	3.1	5,089	0.06%
2024/07/31	9	118.83	7	119.64	119.00	2	5,094	0.04%
2024/07/30	2	117.75	0.2	118.50	121.50	1.8	5,096	0.04%
2024/07/29	3.2	120.61	3	119.00	118.00	0.2	5,106	0.00%
2024/07/26	13.1	123.84	32	123.30	123.50	-18.9	5,106	-0.37%
2024/07/23	3	130.50	4.8	131.06	130.00	-1.8	5,087	-0.04%
2024/07/22	4	126.25	7	127.64	129.00	-3	5,075	-0.06%
2024/07/19	9.1	125.20	7.2	126.67	127.50	1.9	5,051	0.04%
2024/07/18	15.2	128.92	3	127.17	127.50	12.1	5,030	0.24%
2024/07/17	33.2	136.03	15.1	135.54	135.50	18.1	4,950	0.37%
2024/07/16	26.1	134.15	28.2	133.31	135.50	-2.2	4,918	-0.04%
2024/07/15	32.3	134.17	16	133.69	133.50	16.3	4,862	0.33%
2024/07/12	31.5	139.73	41.1	140.00	137.50	-9.6	4,753	-0.20%
2024/07/11	16.1	135.51	26.4	136.17	136.50	-10.3	4,616	-0.22%
2024/07/10	0	0.00	1	127.50	128.00	-1	4,522	-0.02%
2024/07/09	2.1	124.98	7	126.57	127.00	-5	4,512	-0.11%
2024/07/08	10.5	126.23	9	126.07	125.00	1.4	4,473	0.03%
2024/07/05	8.1	130.13	2	129.50	129.50	6.1	4,417	0.14%
2024/07/04	5	131.80	1	132.00	131.50	4	4,408	0.09%
2024/07/03	8.1	131.93	8	131.94	131.00	0.1	4,391	0.00%
2024/07/02	14	131.14	11	130.86	129.00	3	4,378	0.07%
2024/07/01	20.1	133.48	8.1	131.87	130.00	12	4,383	0.27%
2024/06/28	23.2	137.94	20.4	139.67	139.50	2.8	4,301	0.06%
2024/06/27	3.2	128.79	3	127.83	128.00	0.2	4,177	0.00%
2024/06/26	4	129.50	1	130.00	130.00	3	4,155	0.07%
2024/06/25	6.1	126.68	14	127.29	129.00	-7.9	4,140	-0.19%
2024/06/24	10	130.40	15	130.37	130.50	-5	4,096	-0.12%
2024/06/21	4.4	131.14	2	130.75	130.50	2.4	4,074	0.06%
2024/06/20	5	133.80	4	134.88	135.00	1	4,042	0.02%
2024/06/19	18	135.36	15	135.20	133.50	3	4,019	0.07%
2024/06/18	58.1	134.47	54.1	134.96	138.50	3.9	3,880	0.10%
2024/06/17	45.2	137.63	42.1	137.82	139.50	3.1	3,635	0.08%
2024/06/14	23.5	139.65	10.1	138.69	135.50	13.4	3,472	0.39%
2024/06/13	29.3	150.66	70.3	150.11	150.50	-41	3,324	-1.23%
2024/06/12	116.1	160.31	107.7	157.16	152.00	8.5	3,159	0.27%	大買/大賣/
2024/06/11	14.1	158.74	19.2	160.14	163.50	-5.1	2,702	-0.19%
2024/06/07	28	149.18	27.1	150.34	149.00	0.9	2,568	0.04%
2024/06/06	22.1	147.09	27.2	143.96	142.50	-5.1	2,418	-0.21%
2024/06/05	106	152.57	83.6	150.59	145.00	22.4	2,322	0.96%	大買/
2024/06/04	68	145.60	53	146.84	146.00	15	2,004	0.75%
2024/06/03	28.2	135.55	55.9	139.17	143.50	-27.7	1,844	-1.50%
2024/05/31	12.1	130.96	25.2	131.37	130.50	-13.1	1,642	-0.80%
2024/05/30	10.2	126.30	9.3	127.43	120.50	0.9	1,491	0.06%
2024/05/29	5.1	124.91	7.9	124.99	124.50	-2.9	1,399	-0.20%
2024/05/28	5.3	122.70	10.4	121.90	122.50	-5.2	1,317	-0.39%
2024/05/27	1	117.99	0.2	117.50	117.50	0.8	1,255	0.06%
2024/05/24	1	117.00	1	118.00	117.50	0	1,242	0.00%
2024/05/23	0.2	116.94	0.6	117.50	117.00	-0.3	1,237	-0.03%
2024/05/22	5	118.20	1.2	119.25	117.00	3.8	1,206	0.32%
2024/05/21	2	118.00	1.2	117.71	118.50	0.8	1,183	0.07%
2024/05/20	3.6	117.26	2.1	116.49	115.50	1.5	1,143	0.13%
2024/05/17	11.1	120.96	19	119.45	118.50	-7.9	1,126	-0.70%
2024/05/16	12.3	116.21	10.6	116.07	116.50	1.7	1,057	0.16%
2024/05/15	5.1	115.51	18	116.25	115.00	-12.9	1,030	-1.25%
2024/05/14	5	108.40	2	109.25	109.50	3	954	0.31%
2024/05/13	1	109.00	3.1	109.82	109.50	-2	945	-0.22%
2024/05/10	5	106.10	0	0.00	106.50	5	924	0.54%
2024/05/09	9	110.61	9	108.78	107.50	0	909	0.00%
2024/05/08	5	112.10	7	113.29	112.00	-2	882	-0.23%
2024/05/07	5	113.50	8	111.81	109.00	-3	836	-0.36%
2024/05/06	11	111.91	22.8	111.90	113.00	-11.8	813	-1.45%
2024/05/03	9	107.56	7	108.00	107.50	2	750	0.26%
2024/05/02	3	106.52	9.1	107.44	108.00	-6	727	-0.83%
2024/04/30	7	105.43	32	105.73	105.50	-25	693	-3.60%
2024/04/29	9	103.39	8	102.31	103.00	1	657	0.15%
2024/04/26	9	99.00	32	100.16	100.00	-23	645	-3.56%
2024/04/25	21.1	97.49	1	98.40	96.10	20.1	621	3.23%
2024/04/24	4	98.80	34	99.50	99.80	-30	616	-4.86%
2024/04/22	5.2	94.37	6.1	93.58	93.00	-0.9	620	-0.15%
2024/04/19	21.3	97.76	4	96.55	96.10	17.3	608	2.85%
2024/04/18	0	0.00	3	103.00	102.00	-3	590	-0.51%
2024/04/17	0	0.00	4	100.50	101.50	-4	581	-0.69%
2024/04/16	10	99.45	4	99.93	99.00	6	583	1.03%
2024/04/15	1	102.50	10	103.50	102.50	-9	580	-1.55%
2024/04/10	1	103.50	0.5	103.00	103.00	0.5	616	0.08%
2024/04/09	0	0.00	0.2	104.00	103.50	-0.2	616	-0.02%
2024/04/08	1	104.00	5	104.60	105.00	-4	610	-0.65%
2024/04/03	8	103.07	17	101.58	103.00	-9	593	-1.51%
2024/04/02	2	97.30	0	0.00	97.70	2	553	0.36%
2024/04/01	2	97.35	3	98.20	97.50	-1	555	-0.18%
2024/03/29	1	96.40	2	96.60	96.50	-1	554	-0.18%
2024/03/28	1	95.60	0	0.00	96.00	1	559	0.18%
2024/03/27	2.2	95.68	0.6	96.50	95.60	1.6	562	0.29%
2024/03/26	1	97.40	0	0.00	96.00	1	562	0.18%
2024/03/25	5.1	98.41	5.2	99.22	98.10	-0.1	561	-0.02%
2024/03/22	12	98.49	7	99.03	98.60	5	585	0.86%
2024/03/21	4.1	98.16	3	98.70	97.80	1.1	620	0.17%
2024/03/20	0	99.30	1.3	98.00	97.60	-1.3	767	-0.16%
2024/03/19	2.1	98.91	0.2	99.20	99.10	2	790	0.25%
2024/03/18	1.1	96.49	1.2	96.34	97.30	0	790	0.00%
2024/03/15	3.2	97.84	0	0.00	97.00	3.2	795	0.40%
2024/03/14	0.1	98.60	1.6	98.51	98.70	-1.4	797	-0.18%
2024/03/13	18.5	99.52	1.5	98.67	98.70	17	795	2.14%
2024/03/12	0.3	101.28	0	0.00	101.50	0.3	785	0.04%
2024/03/11	2	101.00	1	100.50	100.50	1	789	0.13%
2024/03/08	6.1	101.33	0	0.00	101.00	6.1	788	0.77%
2024/03/07	1.3	102.95	0	0.00	102.00	1.3	783	0.16%
2024/03/06	1.1	104.05	3.4	105.15	105.50	-2.3	779	-0.30%
2024/03/05	0.1	103.88	1	104.50	103.00	-0.9	794	-0.11%
2024/03/04	1.4	103.54	0.3	105.00	104.00	1.1	847	0.13%
2024/03/01	0.3	103.50	1	103.50	103.00	-0.7	860	-0.08%
2024/02/29	1	102.53	2	103.00	103.50	-1	881	-0.11%
2024/02/27	2.3	102.59	16.4	103.88	102.50	-14.1	895	-1.57%
2024/02/26	1.2	105.46	3.3	105.19	105.00	-2.1	917	-0.23%
2024/02/23	1.1	104.98	0.4	105.50	104.00	0.7	948	0.07%
2024/02/22	0	104.50	0.3	105.00	104.50	-0.3	1,014	-0.03%
2024/02/21	1.5	103.33	1	104.00	105.00	0.5	1,018	0.05%
2024/02/20	8.4	104.08	16.9	103.68	103.50	-8.5	1,029	-0.83%
2024/02/19	8	105.98	1	107.00	106.00	7	1,041	0.67%
2024/02/16	4	104.63	4.3	105.07	104.00	-0.2	1,064	-0.02%
2024/02/15	2.6	101.40	4	101.75	101.50	-1.4	1,058	-0.13%
2024/02/05	1.3	101.53	1	101.50	101.50	0.3	1,064	0.03%
2024/02/02	0	0.00	1.1	103.98	102.50	-1.1	1,066	-0.10%
2024/01/31	4	102.50	1	102.50	102.50	3	1,084	0.28%
2024/01/30	0.8	104.00	1	103.50	103.50	-0.3	1,081	-0.02%
2024/01/29	2.2	105.00	0	0.00	105.00	2.2	1,082	0.20%
2024/01/25	0.1	104.50	2	104.50	104.00	-1.9	1,100	-0.17%
2024/01/24	1	106.00	2	105.50	105.00	-1	1,103	-0.09%
2024/01/23	1	104.00	13.1	104.04	106.00	-12.1	1,127	-1.07%
2024/01/22	0.3	105.00	0	0.00	104.00	0.3	1,130	0.02%
2024/01/19	1.1	103.96	1	103.50	104.00	0.1	1,153	0.01%
2024/01/18	1	103.50	3	103.00	102.50	-2	1,161	-0.17%
2024/01/17	1	103.00	0	0.00	102.50	1	1,167	0.09%
2024/01/16	3.3	103.03	0	0.00	103.00	3.3	1,164	0.28%
2024/01/15	0.4	105.63	0	0.00	105.00	0.4	1,157	0.03%
2024/01/12	2	106.25	1	106.50	105.00	1	1,178	0.08%
2024/01/10	1.1	105.91	0	0.00	104.50	1.1	1,202	0.09%
2024/01/09	1	109.00	1	109.50	108.50	0	1,226	0.00%
2024/01/08	1	109.00	1	109.49	108.00	0	1,225	0.00%
2024/01/05	5.1	107.41	7	108.21	108.00	-1.9	1,236	-0.15%
2024/01/04	0.5	110.25	2	109.50	109.00	-1.5	1,229	-0.12%
2024/01/03	19	112.00	13	112.77	112.00	6	1,238	0.49%
2024/01/02	13	112.50	4	113.00	113.00	9	1,248	0.72%
2023/12/29	16	113.50	2	113.50	113.50	14	1,284	1.09%
2023/12/28	5.3	113.32	17.9	114.06	114.50	-12.6	1,319	-0.95%
2023/12/27	11.1	113.51	17	114.00	113.50	-5.9	1,350	-0.43%
2023/12/26	15	113.27	15	114.03	113.50	0	1,367	0.00%
2023/12/25	18.1	113.50	0	0.00	113.50	18.1	1,389	1.30%
2023/12/22	1.3	113.96	5	114.00	113.50	-3.7	1,393	-0.27%
2023/12/21	4	115.25	2	113.75	114.50	2	1,396	0.14%
2023/12/20	0.2	116.00	2	115.75	115.50	-1.9	1,395	-0.13%
2023/12/19	9.3	115.93	1	120.00	115.00	8.3	1,396	0.59%
2023/12/18	7.5	121.60	8	121.38	120.00	-0.5	1,382	-0.04%
2023/12/15	52	121.43	43	121.92	122.00	9	1,375	0.65%
2023/12/14	20.9	119.14	2.3	119.40	118.00	18.6	1,238	1.50%
2023/12/13	1	117.00	3.5	116.01	115.00	-2.5	1,235	-0.20%
2023/12/12	4	117.50	4	117.50	117.00	0	1,255	0.00%
2023/12/11	2	116.75	2	116.25	117.00	0	1,264	0.00%
2023/12/07	1	115.00	3.8	115.06	114.50	-2.8	1,304	-0.21%
2023/12/06	2	117.00	1	118.00	116.00	1	1,301	0.08%
2023/12/05	4	116.50	8	116.88	116.00	-4	1,297	-0.31%
2023/12/04	1.1	116.52	2	116.50	116.00	-1	1,298	-0.07%
2023/12/01	2	117.25	1	117.48	117.00	1	1,302	0.07%
2023/11/30	3	118.67	2.1	119.74	118.00	0.9	1,305	0.07%
2023/11/29	24.3	119.46	19.3	119.14	119.00	5	1,283	0.39%
2023/11/28	7	115.78	1.2	115.67	115.50	5.8	1,221	0.48%
2023/11/27	11.2	115.45	11	116.05	116.00	0.2	1,204	0.02%
2023/11/24	4.5	116.56	3.2	115.84	115.50	1.3	1,187	0.11%
2023/11/22	7.4	117.23	9.3	117.57	117.50	-1.9	1,139	-0.17%
2023/11/21	17	115.76	15.2	115.22	117.50	1.8	1,104	0.16%
2023/11/20	2.2	109.76	2	110.00	111.00	0.2	1,044	0.01%
2023/11/17	4.1	107.89	1	108.50	110.50	3.1	1,043	0.29%
2023/11/16	3	109.67	12.1	110.49	111.00	-9.1	1,028	-0.88%
2023/11/15	10.1	108.72	10	107.40	109.00	0.1	1,006	0.01%
2023/11/14	5	103.10	2	103.25	104.00	3	973	0.31%
2023/11/13	4.4	104.00	4.1	103.25	102.50	0.3	981	0.03%
2023/11/10	2	102.75	0	103.00	103.50	2	982	0.20%
2023/11/09	3	103.50	1	104.00	102.50	2	990	0.20%
2023/11/08	1	107.00	1	107.50	107.00	0	986	0.00%
2023/11/07	2.1	107.76	1	107.50	108.00	1.1	1,003	0.10%
2023/11/06	4	108.00	1	108.00	108.00	3	1,021	0.29%
2023/11/03	20.5	108.18	6	108.42	108.00	14.5	1,033	1.40%
2023/11/02	2	103.75	3	104.83	106.00	-1	1,032	-0.10%
2023/11/01	1	101.50	1.2	102.00	102.50	-0.2	1,027	-0.02%
2023/10/31	5.1	102.78	18	103.81	100.50	-12.9	1,049	-1.23%
2023/10/30	1	107.50	2	107.25	107.00	-1	1,048	-0.10%
2023/10/27	1.6	111.28	1	114.97	106.50	0.6	1,062	0.06%
2023/10/26	3.1	112.47	1	112.50	111.00	2.1	1,063	0.20%
2023/10/25	1	114.00	4	114.38	115.00	-3	1,067	-0.28%
2023/10/24	1	112.50	2	113.50	113.50	-1	1,068	-0.09%
2023/10/23	1	112.50	1.1	112.91	111.50	-0.1	1,089	-0.01%
2023/10/20	7.1	112.25	4	111.25	113.00	3.1	1,115	0.28%
2023/10/19	1	112.00	2	112.75	113.50	-1	1,114	-0.09%
2023/10/18	6.4	113.00	5	113.40	113.50	1.4	1,159	0.12%
2023/10/17	5.1	114.11	6	114.33	113.00	-1	1,239	-0.08%
2023/10/16	3	111.83	2	111.75	111.00	1	1,299	0.08%
2023/10/13	2.6	112.88	6.2	113.10	113.00	-3.6	1,316	-0.27%
2023/10/12	5	109.50	38	111.07	110.50	-33	1,310	-2.52%
2023/10/11	3.1	110.35	13	111.35	110.00	-9.9	1,322	-0.75%
2023/10/06	3	110.84	1	112.50	110.50	2	1,331	0.15%
2023/10/05	8	109.31	4	110.38	111.00	4	1,328	0.30%
2023/10/04	13	110.50	3.1	110.99	111.50	9.9	1,299	0.76%
2023/10/03	3.1	108.69	23	108.89	108.50	-19.9	1,271	-1.56%
2023/10/02	0	0.00	6.1	106.76	107.50	-6.1	1,254	-0.48%
2023/09/28	1	106.50	5	106.50	106.50	-4	1,304	-0.31%
2023/09/27	1	102.50	0	0.00	103.00	1	1,327	0.08%
2023/09/26	0	0.00	2.1	105.98	105.00	-2.1	1,376	-0.15%
2023/09/25	0	0.00	8	106.00	105.00	-8	1,407	-0.57%
2023/09/21	8	104.50	5	103.50	103.50	3	1,496	0.20%
2023/09/20	11	106.45	8	107.69	106.00	3	1,492	0.20%
2023/09/19	12.3	104.47	15.5	104.77	103.50	-3.2	1,473	-0.22%
2023/09/18	1	106.50	5	106.50	107.00	-4	1,474	-0.27%
2023/09/15	1	104.54	0	0.00	104.00	1	1,484	0.07%
2023/09/14	2	105.75	7.6	104.69	106.00	-5.6	1,466	-0.38%
2023/09/13	2	102.50	0.5	103.10	102.50	1.5	1,460	0.10%
2023/09/12	6.2	103.82	3	105.00	102.50	3.2	1,468	0.21%
2023/09/08	0.1	102.00	2	101.00	100.50	-1.9	1,501	-0.13%
2023/09/07	2	103.86	0	0.00	102.50	2	1,557	0.13%
2023/09/06	2.1	103.76	0	0.00	103.00	2.1	1,602	0.13%
2023/09/05	1.3	102.40	1	103.50	103.50	0.3	1,623	0.02%
2023/09/04	2	100.30	2	101.50	101.00	0	1,621	0.00%
2023/09/01	0	0.00	3	101.33	100.00	-3	1,625	-0.18%
2023/08/31	1	100.50	0	0.00	100.50	1	1,632	0.06%
2023/08/30	0	0.00	8	100.50	101.50	-8	1,637	-0.49%
2023/08/29	1	99.30	2	99.50	99.30	-1	1,644	-0.06%
2023/08/24	0	99.00	0	0.00	99.00	0	1,707	0.00%
2023/08/23	0	0.00	0	101.50	101.00	0	1,711	0.00%
2023/08/22	0	0.00	0	98.30	98.20	0	1,720	0.00%
2023/08/21	6	98.19	0	0.00	98.10	6	1,738	0.35%
2023/08/18	2	99.60	0.2	99.10	98.60	1.8	1,770	0.10%
2023/08/17	1	98.90	0	0.00	101.00	1	1,779	0.06%
2023/08/16	0	0.00	1	96.70	97.30	-1	1,781	-0.06%
2023/08/15	1.6	97.69	1	98.70	97.50	0.6	1,790	0.03%
2023/08/14	3.1	96.45	0	0.00	96.00	3.1	1,794	0.17%
2023/08/11	1	97.80	5	100.50	97.90	-4	1,788	-0.22%
2023/08/10	13.3	99.33	0	0.00	98.80	13.3	1,775	0.75%
2023/08/09	4	100.35	10	101.15	101.50	-6	1,764	-0.34%
2023/08/08	2.6	102.21	1	102.50	102.00	1.6	1,754	0.09%
2023/08/07	2	102.25	12	103.04	103.00	-10	1,756	-0.57%
2023/08/04	1	102.00	2	102.50	102.50	-1	1,761	-0.06%
2023/08/02	4	104.62	1	103.50	103.50	3	1,748	0.17%
2023/08/01	11	106.82	7	106.21	106.50	4	1,734	0.23%
2023/07/31	8	105.44	5	106.40	106.50	3	1,733	0.17%
2023/07/28	6	105.58	1	105.50	105.50	5	1,727	0.29%
2023/07/27	41.1	105.50	17	105.65	105.50	24.1	1,739	1.38%
2023/07/26	24	106.06	6	104.50	104.00	18	1,747	1.03%
2023/07/25	11.2	105.69	10	105.40	105.00	1.2	1,762	0.07%
2023/07/24	5	104.21	0	0.00	104.00	5	1,782	0.28%
2023/07/21	5.2	104.23	1	105.00	105.00	4.2	1,868	0.22%
2023/07/20	21.1	106.69	22	107.23	107.00	-0.9	1,862	-0.05%
2023/07/19	23.4	111.66	4.1	111.89	111.50	19.3	1,833	1.05%
2023/07/18	5.2	125.08	3	123.67	123.50	2.2	1,846	0.12%
2023/07/17	1	126.50	3	126.17	126.50	-2	1,893	-0.11%
2023/07/14	6.1	126.75	6	126.91	126.50	0	1,895	0.00%
2023/07/13	5	131.20	2.3	131.11	129.50	2.8	1,899	0.14%
2023/07/12	3	129.83	5	129.40	129.50	-2	1,887	-0.11%
2023/07/11	0.3	132.00	2	131.50	130.50	-1.8	1,885	-0.09%
2023/07/10	3	128.83	0.2	129.50	129.50	2.9	1,892	0.15%
2023/07/07	7	129.28	14	128.54	129.50	-7	1,897	-0.37%
2023/07/06	12.2	131.88	11.5	132.20	129.50	0.7	1,910	0.03%
2023/07/05	18.3	136.33	17	136.82	137.50	1.3	1,885	0.07%
2023/07/04	10.1	135.60	19.1	134.95	135.00	-9	1,892	-0.48%
2023/07/03	22.3	131.78	14	132.54	132.50	8.3	1,850	0.45%
2023/06/30	13.3	130.43	23	130.37	130.00	-9.7	1,831	-0.53%
2023/06/29	17	127.76	2.2	128.08	127.50	14.8	1,775	0.83%
2023/06/28	2	125.00	2.3	125.24	125.00	-0.3	1,769	-0.02%
2023/06/27	2	125.49	2	123.75	123.50	0	1,812	0.00%
2023/06/26	4	125.63	4	126.50	125.00	0	1,848	0.00%
2023/06/21	3	127.51	4	126.25	129.00	-1	2,117	-0.05%
2023/06/20	8	126.31	13	123.88	124.00	-5	2,150	-0.23%
2023/06/19	2	124.25	11	125.09	125.50	-9	2,158	-0.42%
2023/06/16	15	124.50	4.1	123.51	124.00	10.9	2,154	0.51%
2023/06/15	7.4	125.84	8	127.31	127.50	-0.6	2,154	-0.03%
2023/06/14	3	126.83	7.3	127.62	125.50	-4.3	2,138	-0.20%
2023/06/13	6	127.33	4	127.38	127.00	2	2,122	0.09%
2023/06/12	19	127.08	9.4	128.04	127.50	9.6	2,082	0.46%
2023/06/09	12.2	124.41	11.5	124.37	124.00	0.7	2,042	0.03%
2023/06/08	4	121.25	3	121.33	121.00	1	2,035	0.05%
2023/06/07	2	120.27	2	121.75	122.00	0	2,046	0.00%
2023/06/06	2.1	119.57	1.8	120.00	120.00	0.3	2,089	0.01%
2023/06/05	1	122.00	2	121.75	122.50	-1	2,192	-0.05%
2023/06/02	2	121.00	1	122.50	121.00	1	2,226	0.04%
2023/06/01	3	121.50	2	122.00	121.50	1	2,246	0.04%
2023/05/31	20	125.88	41	124.65	123.50	-21	2,267	-0.93%
2023/05/30	1.4	122.91	1.2	124.17	124.50	0.2	2,239	0.01%
2023/05/29	2.4	122.62	8.1	122.25	123.00	-5.6	2,246	-0.25%
2023/05/26	5.3	120.76	2	121.00	121.00	3.3	2,304	0.14%
2023/05/25	5.1	121.10	4.2	121.67	120.00	0.9	2,305	0.04%
2023/05/24	36	121.82	5	121.70	122.00	31	2,304	1.34%
2023/05/23	2	117.50	4	118.25	118.50	-2	2,296	-0.09%
2023/05/22	3	115.67	3	117.00	117.00	0	2,311	0.00%
2023/05/19	2.2	117.98	1	116.00	115.50	1.2	2,316	0.05%
2023/05/18	6.2	120.60	6.2	120.59	119.00	0	2,343	0.00%
2023/05/17	1.1	118.59	5	119.60	119.50	-3.9	2,432	-0.16%
2023/05/16	2.1	118.50	1	118.50	118.00	1.1	2,645	0.04%
2023/05/15	4	115.25	3	115.67	116.00	1	2,655	0.04%
2023/05/12	3	117.00	2	117.00	117.50	1	2,670	0.04%
2023/05/11	8.3	117.60	2.1	115.57	115.00	6.2	2,681	0.23%
2023/05/10	2.2	117.30	2	117.50	118.00	0.2	2,744	0.01%
2023/05/09	2	120.00	2	119.00	119.00	0	2,774	0.00%
2023/05/08	5.1	121.99	4	120.50	120.50	1.1	2,790	0.04%
2023/05/05	5.2	120.63	6.1	121.25	121.50	-0.9	2,825	-0.03%
2023/05/04	15.1	120.93	15	121.17	121.00	0.1	2,913	0.00%
2023/05/03	3.1	119.36	3	121.66	122.50	0.1	3,156	0.00%
2023/05/02	4	121.63	4.1	122.35	121.00	-0.1	3,233	0.00%
2023/04/28	18.2	118.71	18	119.11	120.50	0.2	3,274	0.01%
2023/04/27	17.1	113.84	16	114.44	117.00	1.1	3,243	0.03%
2023/04/26	38.4	116.11	39	116.17	115.50	-0.6	3,199	-0.02%
2023/04/25	22	124.66	19	124.87	124.00	3	3,098	0.10%
2023/04/24	16.2	127.33	20.1	127.79	126.00	-4	3,066	-0.13%
2023/04/21	86.2	128.70	88.2	126.60	122.50	-2	3,018	-0.07%
2023/04/20	16.1	133.84	25	134.48	135.50	-8.9	2,965	-0.30%
2023/04/19	13.1	130.35	16	130.84	130.50	-3	2,910	-0.10%
2023/04/18	11.1	130.26	7	130.57	128.00	4.1	2,891	0.14%
2023/04/17	7	131.86	7	130.86	133.00	0	2,866	0.00%
2023/04/14	7.4	129.96	7.1	130.57	130.00	0.3	2,856	0.01%
2023/04/13	3.1	130.66	0.2	130.59	129.50	2.9	2,848	0.10%
2023/04/12	9	131.89	9.3	132.22	132.50	-0.3	2,844	-0.01%
2023/04/11	18	133.44	2	133.25	132.50	16	2,844	0.56%
2023/04/10	6.1	134.85	13.3	135.65	136.00	-7.2	2,815	-0.26%
2023/04/07	23.6	134.36	16.1	132.39	133.00	7.5	2,782	0.27%
2023/04/06	7	131.29	10	131.60	130.00	-3	2,733	-0.11%
2023/03/31	7.2	129.51	16.2	132.09	132.00	-9.1	2,730	-0.33%
2023/03/30	1.1	128.55	28	128.96	129.00	-27	2,716	-0.99%
2023/03/29	3.1	127.35	2	127.00	126.50	1.1	2,725	0.04%
2023/03/28	8.2	130.46	8.1	128.49	127.00	0	2,720	0.00%
2023/03/27	6.2	133.02	14	133.43	133.00	-7.8	2,675	-0.29%
2023/03/24	82.5	136.41	77.4	137.01	133.50	5.2	2,640	0.20%
2023/03/23	4.1	129.38	13.1	129.04	129.50	-9	2,367	-0.38%
2023/03/22	5.2	125.02	8.5	125.82	126.00	-3.3	2,310	-0.14%
2023/03/21	7	125.07	29.1	124.35	123.50	-22.1	2,297	-0.96%
2023/03/20	4.4	124.16	7.1	124.64	125.00	-2.7	2,298	-0.12%
2023/03/17	1	121.50	2	122.50	121.00	-1	2,294	-0.04%
2023/03/16	29	119.97	10.3	119.86	119.50	18.7	2,286	0.82%
2023/03/15	7.3	123.05	3	124.67	123.50	4.3	2,288	0.19%
2023/03/14	2	120.25	5	119.70	120.00	-3	2,291	-0.13%
2023/03/13	3.2	119.48	3	119.50	121.50	0.2	2,304	0.01%
2023/03/10	14	123.07	13	122.42	122.50	1	2,330	0.04%
2023/03/09	31.1	127.94	30.2	125.73	125.00	0.9	2,409	0.04%
2023/03/08	48.3	128.52	41.2	128.56	127.50	7.1	2,383	0.30%
2023/03/07	13.2	123.93	9	124.33	124.50	4.2	2,316	0.18%
2023/03/06	10	121.60	11	121.59	121.50	-1	2,360	-0.04%
2023/03/03	26.1	120.45	21.1	120.59	120.00	5	2,368	0.21%
2023/03/02	9	123.50	7	123.14	122.50	2	2,358	0.08%
2023/03/01	9	124.61	7	124.93	124.50	2	2,388	0.08%
2023/02/24	15.1	127.93	14	127.43	124.00	1.1	2,376	0.05%
2023/02/23	0	0.00	1	123.50	123.00	-1	2,311	-0.04%
2023/02/22	10.1	122.26	4	122.25	122.00	6.1	2,313	0.26%
2023/02/21	21.2	125.82	8	126.50	125.00	13.2	2,314	0.57%
2023/02/20	7	125.21	5	125.00	125.00	2	2,323	0.09%
2023/02/17	2	123.75	7	124.79	125.00	-5	2,326	-0.21%
2023/02/16	12	123.58	19	124.00	125.50	-7	2,331	-0.30%
2023/02/15	73	123.71	63.1	123.39	121.00	9.9	2,378	0.42%
2023/02/14	156.1	128.08	190.9	126.94	124.00	-34.8	2,354	-1.48%	大買/大賣/
2023/02/13	3	121.00	3.1	121.64	122.00	-0.1	2,192	-0.01%
2023/02/10	19	122.13	11.1	120.97	120.50	7.9	2,207	0.36%
2023/02/09	1	122.00	1	122.50	123.00	0	2,238	0.00%
2023/02/08	17	123.21	22	123.98	123.50	-5	2,267	-0.22%
2023/02/07	6	119.83	5.2	121.58	120.50	0.8	2,212	0.04%
2023/02/06	15.2	120.02	16	118.81	119.50	-0.8	2,213	-0.04%
2023/02/03	7	120.43	6.1	120.34	120.00	1	2,250	0.04%
2023/02/02	53	123.26	55.2	123.37	124.00	-2.2	2,239	-0.10%
2023/02/01	81.4	118.48	96.3	119.49	122.50	-14.9	2,149	-0.69%
2023/01/31	9	109.83	13.1	110.30	113.50	-4.1	1,918	-0.21%
2023/01/30	3.5	104.07	23.6	103.04	103.50	-20.1	1,842	-1.09%
2023/01/17	1.3	96.72	1	96.50	96.50	0.3	1,810	0.02%
2023/01/16	2	97.25	0	0.00	97.80	2	1,825	0.11%
2023/01/13	2.1	98.29	2	98.90	97.70	0.1	1,848	0.01%
2023/01/12	17.2	99.13	2	98.40	98.10	15.2	1,867	0.81%
2023/01/11	4	101.88	3	100.85	100.00	1	1,857	0.05%
2023/01/10	5	103.50	11.1	104.00	103.00	-6.1	1,850	-0.33%
2023/01/09	2.3	98.87	1	99.30	99.50	1.3	1,816	0.07%
2023/01/06	3	97.93	1	98.40	97.90	2	1,815	0.11%
2023/01/05	3	98.21	3	98.67	97.50	0	1,834	0.00%
2023/01/03	1	96.70	0	0.00	97.50	1	1,864	0.05%
2022/12/29	1	97.00	0	0.00	97.40	1	1,890	0.05%
2022/12/28	2	98.65	2	99.10	98.30	0	1,921	0.00%
2022/12/27	0	0.00	3	99.60	100.00	-3	1,980	-0.15%
2022/12/26	4	97.58	2	97.70	97.60	2	2,039	0.10%
2022/12/21	0.2	97.12	2	98.40	96.70	-1.8	2,095	-0.08%
2022/12/20	3	99.60	2	98.55	98.00	1	2,096	0.05%
2022/12/19	1	99.70	1	101.00	101.00	0	2,102	0.00%
2022/12/16	3	100.33	2	100.00	100.50	1	2,132	0.05%
2022/12/15	9	105.22	11	104.14	104.00	-2	2,167	-0.09%
2022/12/14	8	104.13	5	104.90	104.00	3	2,191	0.14%
2022/12/12	3	104.00	2.1	103.01	102.50	1	2,195	0.04%
2022/12/09	12	107.92	11	104.27	104.00	1	2,192	0.05%
2022/12/08	5	106.50	3	105.00	107.00	2	2,191	0.09%
2022/12/07	9	104.61	15.1	105.16	105.00	-6.1	2,191	-0.28%
2022/12/06	4	109.00	12	107.79	106.00	-8	2,192	-0.36%
2022/12/05	10	110.20	12	109.04	110.00	-2	2,182	-0.09%
2022/12/02	15.1	110.40	11	110.05	108.50	4.1	2,174	0.19%
2022/12/01	23.1	110.33	24	110.00	110.50	-1	2,135	-0.04%
2022/11/30	2	104.25	9	103.72	104.00	-7	2,049	-0.34%
2022/11/29	17	105.68	16.1	105.84	103.50	1	2,043	0.05%
2022/11/28	8	105.94	14	105.50	106.50	-6	2,017	-0.30%
2022/11/25	5.1	98.97	6	99.68	100.50	-1	1,950	-0.05%
2022/11/24	8	97.64	8	97.20	98.20	0	1,930	0.00%
2022/11/23	13.1	96.89	33.3	97.26	96.00	-20.2	1,917	-1.05%
2022/11/22	12.3	99.19	12	99.13	98.80	0.3	1,906	0.01%
2022/11/21	5	100.30	5	100.16	100.00	0	1,975	0.00%
2022/11/18	15	103.10	19	102.26	100.00	-4	1,998	-0.20%
2022/11/17	16	104.13	17	103.21	104.00	-1	2,006	-0.05%
2022/11/16	18	102.53	5	102.90	102.50	13	2,008	0.65%
2022/11/15	17	100.04	11	100.04	101.00	6	2,021	0.30%
2022/11/14	20	98.91	20.3	98.59	99.50	-0.3	2,070	-0.01%
2022/11/11	27	97.32	40	97.51	98.80	-13	2,165	-0.60%
2022/11/10	18.3	93.52	10	94.62	94.00	8.3	2,117	0.39%
2022/11/09	23	96.65	17	97.22	96.90	6	2,052	0.29%
2022/11/08	26	99.76	7	97.79	96.90	19	2,023	0.94%
2022/11/07	9	97.61	15	98.57	98.70	-6	2,037	-0.29%
2022/11/04	12	95.40	6	95.17	95.30	6	2,022	0.30%
2022/11/03	18	98.19	16	98.03	97.90	2	1,984	0.10%
2022/11/02	15	96.69	17.2	96.83	98.80	-2.2	1,998	-0.11%
2022/11/01	19	93.66	32	92.98	95.30	-13	1,977	-0.66%
2022/10/31	26	90.68	19	90.91	89.30	7	1,962	0.36%
2022/10/28	15	90.31	16	91.00	90.80	-1	1,950	-0.05%
2022/10/27	33	92.74	21	93.13	92.00	12	1,953	0.61%
2022/10/26	12	90.47	32	90.34	91.50	-20	1,951	-1.02%
2022/10/25	15	93.07	16	93.18	92.70	-1	1,952	-0.05%
2022/10/24	15	96.89	12	95.99	95.00	3	1,978	0.15%
2022/10/21	26	97.50	21	96.31	94.60	5	1,982	0.25%
2022/10/20	11	98.80	10	99.60	100.00	1	1,975	0.05%
2022/10/19	10	102.75	8	103.31	102.00	2	1,967	0.10%
2022/10/18	5	104.50	6	103.33	103.00	-1	1,992	-0.05%
2022/10/17	5	101.90	6	102.75	104.00	-1	2,062	-0.05%
2022/10/14	8	107.88	7	107.50	107.00	1	2,094	0.05%
2022/10/13	13	106.08	14	105.11	102.50	-1	2,145	-0.05%
2022/10/12	4	110.13	1	112.00	108.50	3	2,183	0.14%
2022/10/11	26	113.54	29	112.29	111.50	-3	2,294	-0.13%
2022/10/07	15	116.43	11	115.64	114.00	4	2,388	0.17%
2022/10/06	6	116.83	5	117.50	117.00	1	2,449	0.04%
2022/10/05	29	117.64	14	117.71	115.50	15	2,454	0.61%
2022/10/04	32	116.70	18.2	117.45	116.50	13.8	2,448	0.56%
2022/10/03	22.2	108.88	50	111.26	113.50	-27.8	2,449	-1.13%
2022/09/30	11	104.18	10	104.75	106.00	1	2,521	0.04%
2022/09/29	14	103.39	16	103.59	102.50	-2	2,661	-0.08%
2022/09/28	27	102.67	36	103.75	100.50	-9	2,819	-0.32%
2022/09/27	1	103.00	2	101.75	104.00	-1	2,974	-0.03%
2022/09/26	20	99.88	14	99.53	97.80	6	3,019	0.20%
2022/09/23	11	103.05	10	104.15	104.00	1	3,061	0.03%
2022/09/22	27	104.98	25	104.00	104.50	2	3,054	0.07%
2022/09/21	23	110.85	14	112.29	107.50	9	3,017	0.30%
2022/09/20	18	114.11	17	114.94	114.50	1	2,998	0.03%
2022/09/19	13.1	113.89	14	114.50	113.50	-0.9	3,009	-0.03%
2022/09/16	13	116.27	13	116.85	115.50	0	3,025	0.00%
2022/09/15	31	120.55	32	120.05	117.50	-1	3,049	-0.03%
2022/09/14	12	117.67	18	119.25	121.00	-6	3,056	-0.20%
2022/09/13	12	121.00	14	121.00	121.00	-2	3,062	-0.07%
2022/09/12	10	119.10	7	119.64	119.50	3	3,074	0.10%
2022/09/08	7	118.00	28	116.57	118.00	-21	3,084	-0.68%
2022/09/07	15	113.00	14	113.21	114.00	1	3,088	0.03%
2022/09/06	19.1	115.36	13	113.88	113.00	6.1	3,091	0.20%
2022/09/05	15	117.03	8	118.06	115.50	7	3,097	0.23%
2022/09/02	20	119.53	12	120.04	120.50	8	3,094	0.26%
2022/09/01	27	118.61	25	118.02	118.00	2	3,085	0.07%
2022/08/31	5	116.30	5	117.50	119.00	0	3,093	0.00%
2022/08/30	7	116.57	5	116.80	117.00	2	3,110	0.06%
2022/08/29	6	115.83	4	116.50	116.00	2	3,106	0.06%
2022/08/26	17	121.09	18	122.31	120.50	-1	3,082	-0.03%
2022/08/25	11	117.05	12	117.54	117.50	-1	3,028	-0.03%
2022/08/24	11	115.59	8	115.31	115.00	3	3,037	0.10%
2022/08/23	11	115.45	15	116.00	116.50	-4	3,038	-0.13%
2022/08/22	49	117.42	6	118.25	116.50	43	3,082	1.39%
2022/08/19	36.2	123.29	35	123.29	121.00	1.2	3,062	0.04%
2022/08/18	40.2	122.34	35	123.00	121.50	5.2	2,998	0.17%
2022/08/17	17	126.00	15	126.77	125.00	2	2,899	0.07%
2022/08/16	13	123.46	13	123.42	123.50	0	2,875	0.00%
2022/08/15	13	122.08	13	122.35	122.00	0	2,912	0.00%
2022/08/12	18	119.25	35	118.14	120.50	-17	2,907	-0.58%
2022/08/11	19	114.89	12	115.00	115.50	7	2,888	0.24%
2022/08/10	2	110.50	2	111.50	112.00	0	2,914	0.00%
2022/08/09	10	111.45	5	111.70	111.50	5	2,931	0.17%
2022/08/08	6	111.75	9	112.61	114.00	-3	2,924	-0.10%
2022/08/05	17	112.79	14	112.64	112.00	3	2,912	0.10%
2022/08/04	5	113.10	3	114.17	114.00	2	2,876	0.07%
2022/08/03	9	115.67	9	114.94	114.50	0	2,865	0.00%
2022/08/02	7	119.50	5	118.50	118.00	2	2,867	0.07%
2022/08/01	9	119.78	10.1	121.45	121.50	-1.1	2,846	-0.04%
2022/07/29	12.1	118.63	21.1	120.08	120.50	-9.1	2,842	-0.32%
2022/07/28	11	116.50	13.4	115.18	114.00	-2.4	2,818	-0.08%
2022/07/27	11	113.95	11	114.77	115.50	0	2,802	0.00%
2022/07/26	13	112.15	10	112.60	113.00	3	2,794	0.11%
2022/07/25	11	110.64	11	113.41	114.00	0	2,799	0.00%
2022/07/22	46	114.65	44	113.72	113.50	2	2,806	0.07%
2022/07/21	10.5	113.00	20	113.60	114.50	-9.5	2,766	-0.34%
2022/07/20	25	111.10	24.1	111.90	111.00	0.9	2,740	0.03%
2022/07/19	25	110.74	25	109.48	108.00	0	2,692	0.00%
2022/07/18	37.1	109.12	37	109.43	110.00	0	2,686	0.00%
2022/07/15	23	99.53	25.1	103.27	107.00	-2.1	2,607	-0.08%
2022/07/14	23	94.54	29	94.77	97.70	-6	2,553	-0.24%
2022/07/13	3	94.57	2	93.30	93.50	1	2,510	0.04%
2022/07/12	6.1	92.55	6.1	93.07	92.10	0	2,503	0.00%
2022/07/11	13.1	95.69	8	95.40	94.60	5.1	2,497	0.20%
2022/07/08	35.1	95.95	18	97.50	97.10	17.1	2,461	0.69%
2022/07/07	32	90.47	34	90.96	93.20	-2	2,371	-0.08%
2022/07/06	42	94.68	42	93.99	91.20	0	2,261	0.00%
2022/07/05	84.1	102.71	71.2	103.54	100.00	12.9	2,133	0.60%
2022/07/04	26.1	109.91	15	111.77	106.00	11.1	2,067	0.54%
2022/07/01	33.5	121.65	30	120.57	117.50	3.5	2,126	0.16%
2022/06/30	11	131.23	10	130.60	130.50	1	2,107	0.05%
2022/06/29	3	134.67	6	135.58	136.50	-3	2,192	-0.14%
2022/06/28	5	137.80	2	138.25	138.00	3	2,336	0.13%
2022/06/27	3	139.00	2	139.00	139.00	1	2,707	0.04%
2022/06/24	10	135.00	7	134.79	134.50	3	2,820	0.11%
2022/06/23	4	133.75	7	134.50	134.50	-3	2,810	-0.11%
2022/06/22	14.2	133.69	12	133.21	133.00	2.2	2,825	0.08%
2022/06/21	1.2	131.61	3	132.67	137.00	-1.8	2,812	-0.06%
2022/06/20	11	134.05	14	132.07	130.50	-3	2,835	-0.11%
2022/06/17	12	137.13	15	136.83	139.00	-3	2,829	-0.11%
2022/06/16	11	144.14	20	141.58	137.00	-9	2,884	-0.31%
2022/06/15	10	143.35	4	143.50	142.50	6	2,883	0.21%
2022/06/14	4.2	144.02	7	144.29	145.50	-2.8	2,893	-0.10%
2022/06/13	8.1	146.07	13	146.42	146.00	-5	2,889	-0.17%
2022/06/10	3	149.67	3	149.17	151.00	0	2,910	0.00%
2022/06/09	19	150.82	16	150.56	150.50	3	2,925	0.10%
2022/06/08	31	149.18	34.1	149.50	149.50	-3.1	2,919	-0.11%
2022/06/07	3.2	143.50	5	144.20	145.50	-1.8	2,932	-0.06%
2022/06/06	3.3	143.48	4	145.63	145.50	-0.7	2,956	-0.03%
2022/06/02	7	144.86	13.4	144.25	144.00	-6.4	3,028	-0.21%
2022/06/01	16.1	149.79	21	148.45	147.50	-4.9	3,031	-0.16%
2022/05/31	26	151.23	29.2	150.13	152.00	-3.2	3,042	-0.11%
2022/05/30	19.1	150.74	16.2	149.98	151.00	2.9	3,194	0.09%
2022/05/27	14	144.86	6.3	145.13	143.50	7.8	3,161	0.25%
2022/05/26	8	142.13	10	141.85	142.50	-2	3,184	-0.06%
2022/05/25	7.1	139.05	10	138.75	141.00	-2.9	3,204	-0.09%
2022/05/24	11	138.50	11	137.55	136.50	0	3,203	0.00%
2022/05/23	30	144.08	24	144.75	142.00	6	3,183	0.19%
2022/05/20	14.2	143.07	10	143.45	142.50	4.2	3,155	0.13%
2022/05/19	19	140.66	15	140.73	143.00	4	3,147	0.13%
2022/05/18	22.2	142.43	39.3	142.80	143.00	-17.1	3,132	-0.55%
2022/05/17	18.1	137.11	15	136.97	138.00	3.1	3,082	0.10%
2022/05/16	18	134.00	26	134.96	133.00	-8	3,121	-0.26%
2022/05/13	3	131.00	3	131.83	131.00	0	3,114	0.00%
2022/05/12	12.2	129.60	4	129.50	128.00	8.2	3,147	0.26%
2022/05/11	5	132.40	4	132.50	131.50	1	3,179	0.03%
2022/05/10	14	130.54	14	130.71	134.00	0	3,195	0.00%
2022/05/09	7	133.29	6	134.00	133.00	1	3,207	0.03%
2022/05/06	5	135.40	3	134.83	134.50	2	3,254	0.06%
2022/05/05	6.2	141.69	20.1	141.62	141.50	-13.9	3,248	-0.43%
2022/05/04	5.1	136.22	8	136.56	136.50	-2.9	3,252	-0.09%
2022/05/03	2	134.25	10	134.70	135.50	-8	3,277	-0.24%
2022/04/29	5	135.70	5	133.10	132.00	0	3,289	0.00%
2022/04/28	22	129.02	23	130.80	134.00	-1	3,287	-0.03%
2022/04/27	13.1	126.93	17	127.74	130.50	-4	3,270	-0.12%
2022/04/26	12	133.25	10	134.15	131.00	2	3,294	0.06%
2022/04/25	10	136.35	11	136.27	135.50	-1	3,319	-0.03%
2022/04/22	15	143.13	18	143.00	141.50	-3	3,318	-0.09%
2022/04/21	6	143.83	12	144.46	145.50	-6	3,291	-0.18%
2022/04/20	34.1	140.34	23	140.67	140.50	11.1	3,302	0.33%
2022/04/19	4	134.75	35	135.04	135.50	-31	3,307	-0.94%
2022/04/18	11	129.41	12	129.21	130.00	-1	3,314	-0.03%
2022/04/15	32.3	129.44	8	129.50	129.00	24.3	3,332	0.73%
2022/04/14	7	134.71	3	135.00	135.00	4	3,365	0.12%
2022/04/13	13.1	132.64	9.2	134.08	137.00	3.9	3,372	0.12%
2022/04/12	12	135.79	10	133.45	133.50	2	3,377	0.06%
2022/04/11	6	138.08	6	138.75	136.50	0	3,485	0.00%
2022/04/08	41	148.01	25.1	143.40	142.00	15.9	3,581	0.44%
2022/04/07	85	157.71	61.3	156.49	149.00	23.7	3,766	0.63%
2022/04/06	12.2	156.74	6	156.67	158.00	6.2	3,650	0.17%
2022/04/01	34.1	158.13	34	157.57	159.00	0.1	3,614	0.00%
2022/03/31	61.4	160.95	62	160.65	164.00	-0.6	3,516	-0.02%
2022/03/30	73.2	158.99	109.6	160.69	162.50	-36.4	3,381	-1.08%	大賣/
2022/03/29	23	146.83	33	147.74	148.00	-10	3,020	-0.33%
2022/03/25	11	143.59	10	142.70	142.50	1	2,921	0.03%
2022/03/24	0.2	143.00	0	0.00	142.00	0.2	2,887	0.01%
2022/03/23	7	144.07	4	142.75	141.50	3	2,908	0.10%
2022/03/22	3	143.50	4	142.88	142.00	-1	2,880	-0.03%
2022/03/21	8.5	143.24	12	143.58	142.50	-3.5	2,863	-0.12%
2022/03/18	3.5	136.24	6	136.58	137.50	-2.5	2,803	-0.09%
2022/03/17	5	133.50	8	133.00	134.00	-3	2,813	-0.11%
2022/03/16	5	129.00	9	131.22	127.50	-4	2,812	-0.14%
2022/03/15	14.2	130.79	9	128.83	128.50	5.2	2,829	0.18%
2022/03/14	8	136.25	2	139.25	134.50	6	2,841	0.21%
2022/03/11	4	142.13	5	139.60	139.50	-1	2,936	-0.03%
2022/03/10	15	141.27	21.7	142.06	142.50	-6.7	2,953	-0.23%
2022/03/09	13	137.08	9.1	136.35	136.00	3.9	2,969	0.13%
2022/03/08	16.6	137.01	27	137.83	133.50	-10.4	2,981	-0.35%
2022/03/07	11	135.45	13	133.46	132.50	-2	2,940	-0.07%
2022/03/04	31.1	140.50	21	141.43	139.00	10.1	2,947	0.34%
2022/03/03	38	145.18	56.1	145.36	141.50	-18.1	2,945	-0.61%
2022/03/02	16	133.72	4	136.00	137.00	12	2,795	0.43%
2022/03/01	6	135.17	15	136.30	138.00	-9	2,791	-0.32%
2022/02/25	17	135.79	2	134.50	131.00	15	2,817	0.53%
2022/02/24	14.1	137.13	23.1	134.98	133.50	-9	2,825	-0.32%
2022/02/23	3	142.67	3	142.17	142.00	0	2,894	0.00%
2022/02/22	7.2	140.36	3	141.17	141.00	4.2	2,994	0.14%
2022/02/21	1	144.00	8	145.81	146.50	-7	3,033	-0.23%
2022/02/18	0	142.50	2	144.00	143.50	-2	3,072	-0.06%
2022/02/17	2	142.50	4	143.00	142.50	-2	3,284	-0.06%
2022/02/16	34.2	142.93	12	143.42	142.00	22.2	3,439	0.64%
2022/02/15	7	144.64	1	147.50	143.50	6	3,473	0.17%
2022/02/14	29.3	144.90	19	146.39	145.50	10.3	3,525	0.29%
2022/02/11	10.2	152.20	10.2	152.71	152.00	0	3,575	0.00%
2022/02/10	12.4	157.90	9.1	157.91	157.00	3.3	3,630	0.09%
2022/02/09	19	159.32	21.1	159.26	159.00	-2.1	3,691	-0.06%
2022/02/08	14	158.07	14	158.04	156.50	0	3,785	0.00%
2022/02/07	2	153.24	3	153.67	154.00	-1	3,969	-0.02%
2022/01/26	12.1	150.83	18.1	150.98	150.50	-6	4,142	-0.14%
2022/01/25	14	150.36	9	148.72	147.00	5	4,416	0.11%
2022/01/24	5.2	149.85	6	150.50	150.50	-0.8	4,453	-0.02%
2022/01/21	2	147.50	14	147.39	148.00	-12	4,711	-0.25%
2022/01/20	4	147.13	4	148.00	149.00	0	4,803	0.00%
2022/01/19	15.1	143.10	10	145.65	146.50	5.1	4,840	0.10%
2022/01/18	7.6	147.45	19	149.71	148.00	-11.4	4,846	-0.24%
2022/01/17	4	143.50	4	144.88	146.50	0	4,902	0.00%
2022/01/14	13	142.69	12	143.33	144.00	1	5,045	0.02%
2022/01/13	28.3	143.27	26	142.23	143.00	2.3	5,162	0.05%
2022/01/12	12.1	147.14	27	149.43	148.50	-14.9	5,358	-0.28%
2022/01/11	10.1	147.29	5	145.11	144.50	5.1	5,399	0.09%
2022/01/10	17.1	150.33	17	152.06	151.50	0.1	5,417	0.00%
2022/01/07	36.7	153.60	7.1	155.55	151.00	29.6	5,465	0.54%
2022/01/06	8	160.56	7	160.86	160.00	1	5,503	0.02%
2022/01/05	42	167.82	25	165.78	164.00	17	5,524	0.31%
2022/01/04	52.2	175.98	38.2	175.32	170.50	14	5,517	0.25%
2022/01/03	37.2	172.95	29.5	172.68	171.00	7.7	5,518	0.14%
2021/12/30	114.5	172.09	163	173.71	175.50	-48.6	5,542	-0.88%	大買/大賣/
2021/12/29	14	162.93	2	162.50	163.00	12	5,447	0.22%
2021/12/28	14	161.04	36	161.36	161.00	-22	5,540	-0.40%
2021/12/27	28	162.89	20	160.23	160.00	8	5,616	0.14%
2021/12/24	23.1	162.06	6	162.00	162.00	17.1	5,646	0.30%
2021/12/23	6	161.17	2	159.50	160.00	4	5,706	0.07%
2021/12/22	15.5	162.29	12	159.92	159.50	3.5	5,713	0.06%
2021/12/21	15	160.77	12.4	162.24	162.50	2.6	5,707	0.05%
2021/12/20	2.1	158.43	4	157.88	159.00	-1.9	5,705	-0.03%
2021/12/17	23.2	160.66	20	157.48	156.50	3.2	5,707	0.06%
2021/12/16	3	160.33	1.1	162.00	160.50	1.9	5,695	0.03%
2021/12/15	1.3	158.00	2	159.75	159.00	-0.7	5,719	-0.01%
2021/12/14	3	158.67	16	157.78	157.50	-13	5,747	-0.23%
2021/12/13	7.2	159.67	11	160.41	159.00	-3.8	5,751	-0.07%
2021/12/10	9	158.94	7	157.43	157.50	2	5,732	0.03%
2021/12/09	17	161.94	15	164.43	160.00	2	5,726	0.04%
2021/12/08	17	166.18	16.5	166.49	166.00	0.5	5,707	0.01%
2021/12/07	34.5	166.01	20	168.08	163.50	14.5	5,683	0.26%
2021/12/06	13	162.35	8	161.13	163.50	5	5,595	0.09%
2021/12/03	16	160.06	16.5	161.45	164.00	-0.5	5,620	-0.01%
2021/12/02	5.1	157.19	1	155.00	155.00	4.1	5,720	0.07%
2021/12/01	2.4	160.41	2	160.00	160.50	0.4	5,784	0.01%
2021/11/30	6	163.41	9.2	161.95	163.00	-3.1	5,790	-0.05%
2021/11/29	19.1	160.74	17	158.50	163.00	2.1	5,809	0.04%
2021/11/26	13	158.88	18	158.03	158.00	-5	5,790	-0.09%
2021/11/25	14.1	160.93	8	160.44	159.00	6.1	5,816	0.10%
2021/11/24	12.3	161.48	11.1	160.72	160.50	1.2	5,874	0.02%
2021/11/23	21	167.29	11.1	168.12	165.50	9.9	5,849	0.17%
2021/11/22	16.1	169.32	33	170.35	168.50	-16.9	5,885	-0.29%
2021/11/19	64.5	176.36	48.4	176.13	175.50	16.1	5,905	0.27%
2021/11/18	3	173.50	4	174.00	168.50	-1	5,937	-0.02%
2021/11/17	26	176.21	31	177.60	173.50	-5	5,993	-0.08%
2021/11/16	99	178.11	96.3	177.71	178.00	2.7	6,090	0.05%
2021/11/15	41.3	169.25	48.6	167.06	176.00	-7.4	6,001	-0.12%
2021/11/12	28	160.50	43	161.06	160.00	-15	5,917	-0.25%
2021/11/11	17	155.62	9	156.28	155.50	8	5,851	0.14%
2021/11/10	26	156.23	25	156.24	160.00	1	5,860	0.02%
2021/11/09	12	159.79	7	158.14	157.00	5	5,836	0.09%
2021/11/08	13	159.15	12.1	160.90	158.00	0.9	5,814	0.02%
2021/11/05	50	160.48	48	160.24	162.50	2	5,772	0.03%
2021/11/04	70	172.06	46.1	172.66	164.00	23.9	5,706	0.42%
2021/11/03	45.7	170.59	53.1	172.97	168.00	-7.4	5,643	-0.13%
2021/11/02	72.8	185.32	78.3	185.18	176.00	-5.4	5,498	-0.10%
2021/11/01	10	177.95	11.1	178.11	182.50	-1.1	5,236	-0.02%
2021/10/29	47	160.11	94	161.15	166.00	-47	5,187	-0.91%
2021/10/28	47.1	151.64	46	151.04	151.00	1.1	4,974	0.02%
2021/10/27	21	144.60	25	145.74	145.50	-4	4,911	-0.08%
2021/10/26	30	145.72	20	143.53	142.00	10	4,927	0.20%
2021/10/25	39	142.13	34	145.16	145.00	5	4,910	0.10%
2021/10/22	61	146.12	49	146.22	145.00	12	4,878	0.25%
2021/10/21	70	152.66	46.2	153.85	153.00	23.8	4,795	0.50%
2021/10/20	62.2	152.67	81.2	154.12	155.00	-19.1	4,730	-0.40%
2021/10/19	22	142.50	30	142.95	142.50	-8	4,641	-0.17%
2021/10/18	20.1	141.47	16	141.00	138.00	4.1	4,732	0.09%
2021/10/15	25	144.10	22	143.52	140.50	3	4,729	0.06%
2021/10/14	98	145.40	103	145.39	144.00	-5	4,684	-0.11%	大賣/
2021/10/13	16	142.47	18	141.86	144.00	-2	4,640	-0.04%
2021/10/12	15	145.33	16	143.94	144.00	-1	4,665	-0.02%
2021/10/08	59	146.36	71.1	145.53	147.00	-12.1	4,690	-0.26%
2021/10/07	90	142.42	90.1	142.25	141.50	-0.1	4,626	0.00%
2021/10/06	198.1	138.99	189.1	138.91	136.50	9	4,565	0.20%	大買/大賣/
2021/10/05	19	130.08	32	131.33	136.00	-13	4,512	-0.29%
2021/10/04	38	128.97	37	128.89	124.50	1	4,584	0.02%
2021/10/01	22	124.91	25	126.20	127.00	-3	4,628	-0.07%
2021/09/30	28	123.09	34	124.56	126.50	-6	4,739	-0.13%
2021/09/29	15	120.30	12.2	118.98	118.00	2.8	4,817	0.06%
2021/09/28	17	124.88	24	123.98	123.00	-7	5,043	-0.14%
2021/09/27	13	127.50	5	125.50	124.50	8	5,235	0.15%
2021/09/24	0	0.00	3	129.83	128.00	-3	5,344	-0.06%
2021/09/23	12	129.83	7	129.86	128.00	5	5,444	0.09%
2021/09/22	13	128.77	20.1	128.96	128.50	-7.1	5,532	-0.13%
2021/09/17	11	126.55	9	124.89	127.50	2	5,592	0.04%
2021/09/16	8	127.38	11	126.00	124.50	-3	5,887	-0.05%
2021/09/15	7	128.64	2	129.25	129.50	5	6,117	0.08%
2021/09/14	15	130.90	12	128.50	128.50	3	6,374	0.05%
2021/09/13	1	130.00	3	131.00	129.00	-2	6,600	-0.03%
2021/09/10	7.1	131.78	4	131.63	133.00	3.1	6,798	0.05%
2021/09/09	10.1	131.51	6	133.50	132.50	4.1	7,034	0.06%
2021/09/08	13	130.62	25.5	130.97	131.50	-12.5	7,268	-0.17%
2021/09/07	49.2	140.07	37	139.97	136.00	12.2	7,344	0.17%
2021/09/06	27	142.85	32	143.09	140.00	-5	7,271	-0.07%
2021/09/03	8	138.13	6	138.67	137.00	2	7,263	0.03%
2021/09/02	15	142.13	10	138.50	138.00	5	7,297	0.07%
2021/09/01	11	144.27	8	144.00	142.00	3	7,429	0.04%
2021/08/31	23	146.04	11	145.05	146.00	12	7,882	0.15%
2021/08/30	33	140.11	29	142.03	145.00	4	8,275	0.05%
2021/08/27	6	145.00	8	143.38	140.50	-2	8,344	-0.02%
2021/08/26	40	145.53	44	146.85	144.00	-4	8,363	-0.05%
2021/08/25	42.5	149.92	30	148.28	148.00	12.5	8,369	0.15%
2021/08/24	81	150.09	80.1	149.77	152.50	1	8,376	0.01%
2021/08/23	27	144.39	46	145.98	148.50	-19	8,449	-0.22%
2021/08/20	73	139.77	58	139.41	139.00	15	8,600	0.17%
2021/08/19	36	139.13	49.1	140.09	137.00	-13	8,552	-0.15%
2021/08/18	32.1	127.06	33	127.33	135.50	-1	8,485	-0.01%
2021/08/17	33.1	131.04	35	127.11	126.00	-2	8,557	-0.02%
2021/08/16	17	133.68	13	131.50	131.50	4	8,638	0.05%
2021/08/13	37	139.23	33.3	140.24	138.00	3.7	8,610	0.04%
2021/08/12	28.2	141.77	38	141.42	142.50	-9.8	8,570	-0.11%
2021/08/11	18.1	136.62	9	137.22	135.00	9.1	8,530	0.11%
2021/08/10	18	144.44	22.1	142.50	142.00	-4.1	8,520	-0.05%
2021/08/09	63	153.44	55.3	150.63	143.50	7.7	8,515	0.09%
2021/08/06	15	150.70	13	149.85	149.00	2	8,443	0.02%
2021/08/05	15	150.43	15	150.57	151.50	0	8,442	0.00%
2021/08/04	7	150.79	12	149.38	147.00	-5	8,476	-0.06%
2021/08/03	23.1	152.98	13.1	151.55	151.50	10	8,520	0.12%
2021/08/02	15.1	149.34	17.1	150.23	151.50	-2.1	8,521	-0.02%
2021/07/30	16	146.72	15.8	148.41	143.50	0.2	8,526	0.00%
2021/07/29	12.6	139.25	15	141.00	143.00	-2.4	8,495	-0.03%
2021/07/28	11	137.72	26.1	136.72	134.50	-15.1	8,510	-0.18%
2021/07/27	18.1	151.86	9.2	149.02	147.50	8.9	8,518	0.10%
2021/07/26	13	150.96	30	150.87	150.00	-17	8,508	-0.20%
2021/07/23	54.1	150.01	29	151.07	149.50	25.1	8,487	0.30%
2021/07/22	77	153.81	77.1	154.94	159.00	-0.1	8,359	0.00%
2021/07/21	12	144.13	20.4	144.30	145.50	-8.4	8,271	-0.10%
2021/07/20	15	141.50	26	142.92	140.00	-11	8,312	-0.13%
2021/07/19	37.1	144.77	35.1	143.91	141.50	2	8,416	0.02%
2021/07/16	18	142.39	30.1	144.58	146.50	-12.1	8,623	-0.14%
2021/07/15	14.1	138.67	18	138.61	139.50	-3.9	8,627	-0.05%
2021/07/14	42.2	143.35	24.1	142.97	143.00	18.1	8,678	0.21%
2021/07/13	37.3	151.21	30.4	149.53	142.50	6.9	8,847	0.08%
2021/07/12	66.5	154.87	53.1	154.82	152.00	13.4	8,936	0.15%
2021/07/09	126.1	150.53	137.9	149.78	149.50	-11.8	8,853	-0.13%	大買/大賣/
2021/07/08	61	148.69	58.2	148.29	145.00	2.8	8,702	0.03%
2021/07/07	72.1	147.93	85.1	147.25	143.50	-13	8,617	-0.15%
2021/07/06	52	141.79	47	141.08	142.00	5	8,494	0.06%
2021/07/05	61.4	139.89	49.1	141.30	145.00	12.2	8,401	0.15%
2021/07/02	88.2	129.47	95.4	129.34	132.00	-7.2	8,192	-0.09%
2021/07/01	26	121.71	28	121.32	121.00	-2	8,025	-0.02%
2021/06/30	43.2	127.38	41	126.15	125.50	2.2	7,926	0.03%
2021/06/29	29	129.12	26	128.71	127.00	3	7,836	0.04%
2021/06/28	21.3	127.61	24	127.92	130.00	-2.7	7,752	-0.03%
2021/06/25	151.4	138.62	175.4	135.26	132.00	-24	7,705	-0.31%	大買/大賣/
2021/06/24	112	132.63	148	133.31	134.50	-36	7,410	-0.49%	大買/大賣/
2021/06/23	170	125.12	211.4	125.85	127.00	-41.4	7,201	-0.57%	大買/大賣/
2021/06/22	175.2	115.22	182.4	116.16	119.00	-7.1	6,966	-0.10%	大買/大賣/
2021/06/21	54.3	113.08	53.4	113.79	110.50	0.9	6,766	0.01%
2021/06/18	112	110.46	85	110.97	111.00	27	6,583	0.41%	大買/
2021/06/17	109.1	104.05	125	104.92	110.00	-16	6,356	-0.25%	大買/大賣/
2021/06/16	63	100.27	45	99.95	100.00	18	6,132	0.29%
2021/06/15	45	96.16	33.2	96.29	97.50	11.9	6,079	0.19%
2021/06/11	60	94.29	50	94.66	95.00	10	6,031	0.17%
2021/06/10	21	92.57	15.6	92.90	92.10	5.4	5,992	0.09%
2021/06/09	79.4	94.24	79.4	93.49	92.00	0	5,944	0.00%
2021/06/08	250	101.97	210	98.90	96.10	40	5,814	0.69%	大買/大賣/
2021/06/07	264	103.61	292.3	104.78	106.50	-28.3	5,407	-0.52%	大買/大賣/
2021/06/04	29.1	97.08	26.3	97.16	97.20	2.9	5,012	0.06%
2021/06/03	14	95.18	14.5	95.15	93.80	-0.5	4,912	-0.01%
2021/06/02	18.1	96.23	42	96.62	96.00	-23.9	4,881	-0.49%
2021/06/01	17	96.55	65	96.28	98.00	-48	4,836	-0.99%
2021/05/31	73.1	97.58	36.1	97.31	97.10	37	4,736	0.78%
2021/05/28	89	95.78	113.6	96.25	94.20	-24.6	4,545	-0.54%	大賣/
2021/05/27	22	90.90	26	91.50	92.30	-4	4,312	-0.09%
2021/05/26	24	91.35	10	90.12	88.40	14	4,238	0.33%
2021/05/25	50	91.50	30	90.92	90.00	20	4,214	0.47%
2021/05/24	45.8	88.22	60.1	87.80	89.90	-14.3	4,091	-0.35%
2021/05/21	18	83.59	15	83.43	82.80	3	4,042	0.07%
2021/05/20	20	81.63	23	80.94	80.30	-3	4,074	-0.07%
2021/05/19	36	83.06	26	82.48	81.90	10	4,116	0.24%
2021/05/18	13	79.83	17	80.39	82.50	-4	4,150	-0.10%
2021/05/17	15.3	77.39	17	77.32	75.00	-1.7	4,199	-0.04%
2021/05/14	29	80.73	24.1	80.83	82.00	5	4,188	0.12%
2021/05/13	37.1	75.77	33	75.95	75.60	4.1	4,107	0.10%
2021/05/12	41	78.62	43	78.47	77.00	-2	4,151	-0.05%
2021/05/11	21	83.73	18.1	83.32	80.50	2.9	4,103	0.07%
2021/05/10	24	85.58	21	86.01	87.40	3	4,069	0.07%
2021/05/07	30.1	82.36	51.8	81.94	83.50	-21.7	4,060	-0.53%
2021/05/06	14	78.23	18.2	77.99	77.40	-4.2	4,074	-0.10%
2021/05/05	43.1	78.55	18.2	77.15	76.30	24.9	4,123	0.60%
2021/05/04	38.2	80.61	29.2	80.45	81.80	9	4,137	0.22%
2021/05/03	25.4	84.98	27.3	84.76	82.20	-1.9	4,145	-0.05%
2021/04/29	16.8	91.06	28	89.71	89.00	-11.2	4,131	-0.27%
2021/04/28	8.1	92.80	6.2	92.77	92.90	1.9	4,198	0.04%
2021/04/27	18.6	93.92	35	94.73	92.00	-16.4	4,508	-0.36%
2021/04/26	44	94.82	18.1	95.11	95.90	26	4,585	0.57%
2021/04/23	45	94.42	34.4	94.48	93.20	10.6	4,548	0.23%
2021/04/22	42.4	94.79	70.7	94.66	91.10	-28.3	4,485	-0.63%
2021/04/21	17.7	92.59	23.1	93.49	91.00	-5.4	4,340	-0.12%
2021/04/20	58.1	95.17	35.7	94.72	94.20	22.4	4,300	0.52%
2021/04/19	46.7	94.01	78.7	93.90	92.90	-32	4,237	-0.76%
2021/04/16	39.3	88.05	27.7	87.96	88.30	11.6	4,072	0.28%
2021/04/15	7	83.07	9.5	83.18	83.30	-2.5	3,946	-0.06%
2021/04/14	1.4	79.24	24	78.75	79.90	-22.6	3,974	-0.57%
2021/04/13	7	83.63	9	82.52	80.90	-2	4,114	-0.05%
2021/04/12	5	82.60	14	82.69	82.30	-9	4,193	-0.21%
2021/04/09	16	82.78	6	82.62	81.80	10	4,483	0.22%
2021/04/08	18.4	83.18	9	83.58	84.20	9.4	4,688	0.20%
2021/04/07	7.2	82.85	16.2	82.71	83.10	-9	4,966	-0.18%
2021/04/06	6	81.62	10	81.66	81.20	-4	5,057	-0.08%
2021/04/01	5.4	80.94	0	82.00	80.50	5.4	5,087	0.11%
2021/03/31	3.2	81.53	3.1	81.30	81.60	0.1	5,108	0.00%
2021/03/30	7	81.01	6	81.33	80.90	1	5,098	0.02%
2021/03/29	6.2	81.17	10	81.03	80.60	-3.9	5,071	-0.08%
2021/03/26	11	79.57	12	79.70	79.80	-1	5,053	-0.02%
2021/03/25	2	77.20	3	77.07	77.20	-1	5,025	-0.02%
2021/03/24	9	78.38	6	78.32	78.20	3	5,000	0.06%
2021/03/23	12	79.96	13	79.92	79.50	-1	4,982	-0.02%
2021/03/22	9.1	80.59	1.1	81.19	80.50	8	4,972	0.16%
2021/03/19	17	81.96	3	82.00	81.50	14	4,954	0.28%
2021/03/18	15	82.65	17	82.01	83.30	-2	4,923	-0.04%
2021/03/17	15	80.44	10	80.75	80.30	5	4,860	0.10%
2021/03/16	13.1	79.97	3	81.30	79.80	10.1	4,834	0.21%
2021/03/15	4	80.98	12.2	80.84	80.90	-8.2	4,801	-0.17%
2021/03/12	24.1	81.20	10	81.62	81.70	14.1	4,809	0.29%
2021/03/11	20.1	80.37	15	81.18	81.80	5.1	4,787	0.11%
2021/03/10	17	79.66	18	79.71	79.00	-1	4,744	-0.02%
2021/03/09	30	79.99	25	79.50	79.30	5	4,754	0.11%
2021/03/08	11	84.00	12	84.54	82.50	-1	4,720	-0.02%
2021/03/05	7.1	84.29	3	84.63	84.00	4.1	4,717	0.09%
2021/03/03	2	86.65	1	86.20	87.40	1	4,911	0.02%
2021/03/02	13	89.97	9	89.92	86.50	4	4,961	0.08%
2021/02/26	9.1	87.93	12	88.50	88.80	-2.9	4,943	-0.06%
2021/02/25	25	87.74	25.1	87.46	87.00	-0.1	4,924	0.00%
2021/02/24	9.1	89.82	7	88.83	88.30	2.1	4,918	0.04%
2021/02/23	34	91.01	17.1	90.46	90.00	16.9	4,933	0.34%
2021/02/22	37	92.94	31	93.05	93.80	6	4,879	0.12%
2021/02/19	22.1	90.68	27	90.27	90.20	-4.9	4,840	-0.10%
2021/02/18	13	86.08	6	89.10	90.00	7	4,798	0.15%
2021/02/17	9.1	83.57	15	86.30	86.20	-5.9	4,767	-0.12%
2021/02/05	4.1	80.48	3	79.47	79.90	1.1	4,732	0.02%
2021/02/04	4	81.08	5	81.48	81.20	-1	4,700	-0.02%
2021/02/03	16	82.81	15	81.58	81.20	1	4,698	0.02%
2021/02/02	6	83.03	6	83.03	82.50	0	4,645	0.00%
2021/02/01	9	82.92	7	82.59	82.00	2	4,650	0.04%
2021/01/29	14	86.07	29	85.12	83.20	-15	4,617	-0.32%
2021/01/28	23	90.21	10	90.16	88.20	13	4,558	0.29%
2021/01/27	12	90.50	17	90.52	92.30	-5	4,498	-0.11%
2021/01/26	17	92.99	26	91.97	91.00	-9	4,430	-0.20%
2021/01/25	26.5	92.57	24.2	92.24	91.60	2.3	4,378	0.05%
2021/01/22	37	91.64	46	91.17	91.00	-9	4,313	-0.21%
2021/01/21	56.1	92.14	49	92.23	90.00	7.1	4,267	0.17%
2021/01/20	220	97.88	215	93.09	90.40	5	4,163	0.12%	大買/大賣/
2021/01/19	50	93.45	68.1	95.31	96.90	-18.1	3,812	-0.47%
2021/01/18	24	87.40	27	88.52	88.10	-3	3,630	-0.08%
2021/01/15	29	87.65	30	88.18	87.00	-1	3,578	-0.03%
2021/01/14	49	89.46	40.1	89.22	91.00	8.9	3,513	0.25%
2021/01/13	21	86.98	12	87.52	86.70	9	3,406	0.26%
2021/01/12	37	87.29	55.9	87.10	86.50	-18.8	3,380	-0.56%
2021/01/11	31	89.30	77.5	89.60	89.80	-46.4	3,326	-1.40%
2021/01/08	63	87.16	47.2	86.34	86.50	15.8	3,241	0.49%
2021/01/07	77.7	88.96	31	88.96	88.90	46.7	3,185	1.47%
2021/01/06	26	90.66	14.3	91.57	89.90	11.7	3,115	0.38%
2021/01/05	31	98.68	44.6	99.89	96.70	-13.6	2,960	-0.46%
2021/01/04	93.2	100.54	182	100.87	97.70	-88.8	2,853	-3.11%	大賣/
2020/12/31	70	94.88	91	95.38	98.20	-21	2,580	-0.81%
2020/12/30	115.7	89.53	102	89.82	89.30	13.7	2,339	0.59%	大買/大賣/
2020/12/29	29	81.06	71	82.83	86.30	-42	2,108	-1.99%
2020/12/28	33	78.68	14.3	79.13	78.50	18.7	2,025	0.93%
2020/12/25	24	77.29	27	76.90	77.00	-3	2,002	-0.15%
2020/12/24	9	74.57	9	74.21	73.80	0	1,983	0.00%
2020/12/23	6	73.18	6	73.37	73.20	0	1,995	0.00%
2020/12/22	6	73.05	4	72.20	71.50	2	1,991	0.10%
2020/12/21	6	74.02	3	74.77	74.50	3	1,999	0.15%
2020/12/18	9	75.48	1	77.00	75.40	8	2,010	0.40%
2020/12/17	11	75.70	1	76.10	76.70	10	2,038	0.49%
2020/12/16	6	77.75	11	77.65	77.80	-5	2,076	-0.24%
2020/12/15	2	75.05	4	74.90	74.90	-2	2,087	-0.10%
2020/12/14	11	77.23	6	76.80	76.90	5	2,098	0.24%
2020/12/11	3	76.53	21	76.53	76.10	-18	2,155	-0.83%
2020/12/10	2	77.95	3	78.13	77.60	-1	2,244	-0.04%
2020/12/09	4.2	79.94	3	79.53	79.90	1.2	2,265	0.05%
2020/12/08	7	79.73	9	80.28	79.50	-2	2,287	-0.09%
2020/12/07	15	79.59	12	79.17	80.00	3	2,347	0.13%
2020/12/04	5	79.90	11	80.05	80.00	-6	2,387	-0.25%
2020/12/03	13	79.69	16	79.61	78.90	-3	2,369	-0.13%
2020/12/02	10	77.69	3	78.43	77.40	7	2,306	0.30%
2020/12/01	14	78.44	19.1	78.80	78.80	-5.1	2,288	-0.22%
2020/11/30	21.1	78.48	39	78.41	79.70	-17.9	2,265	-0.79%
2020/11/27	118	75.23	90	75.31	74.00	28	2,154	1.30%	大買/
2020/11/26	27	73.51	25.2	73.82	74.90	1.8	2,013	0.09%
2020/11/25	8	69.40	11	68.61	68.10	-3	1,949	-0.15%
2020/11/24	7	69.61	4	69.68	68.90	3	1,927	0.16%
2020/11/23	15.3	70.80	5	70.46	69.70	10.3	1,914	0.54%
2020/11/20	9	70.22	3	69.80	70.30	6	1,885	0.32%
2020/11/19	6	67.68	0	0.00	67.60	6	1,838	0.33%
2020/11/18	10	68.02	105	68.78	68.20	-95	1,828	-5.19%	大賣/
2020/11/17	4	65.80	6	66.47	65.80	-2	1,785	-0.11%
2020/11/16	108	67.97	7	67.21	67.30	101	1,768	5.71%	大買/鉅額交易
2020/11/13	14	66.76	13	65.91	64.70	1	1,730	0.06%
2020/11/12	1	65.50	4	66.28	65.60	-3	1,683	-0.18%
2020/11/11	5	66.64	8	66.43	65.90	-3	1,678	-0.18%
2020/11/10	8	64.91	18	64.54	66.50	-10	1,655	-0.60%
2020/11/09	10	64.56	19	63.94	65.20	-9	1,618	-0.56%
2020/11/06	2	61.90	6	61.78	60.60	-4	1,579	-0.25%
2020/11/05	5	62.10	5	61.60	61.60	0	1,578	0.00%
2020/11/04	5	62.54	7	63.21	62.60	-2	1,572	-0.13%
2020/11/03	21	63.30	8	63.08	62.60	13	1,563	0.83%
2020/11/02	9	63.37	15	63.07	63.40	-6	1,540	-0.39%
2020/10/30	8	60.60	10	60.97	60.30	-2	1,506	-0.13%
2020/10/29	3	58.43	1	59.00	59.30	2	1,485	0.13%
2020/10/28	9	60.50	1	58.60	58.80	8	1,478	0.54%
2020/10/27	0	0.00	3	60.70	60.60	-3	1,464	-0.20%
2020/10/26	4	61.75	0	0.00	60.90	4	1,462	0.27%
2020/10/23	1	60.90	1	61.30	62.10	0	1,459	0.00%
2020/10/22	4	60.55	18	60.34	60.40	-14	1,460	-0.96%
2020/10/21	9	62.24	12	61.63	61.90	-3	1,445	-0.21%
2020/10/20	7	62.73	8	62.51	62.90	-1	1,434	-0.07%
2020/10/19	7	63.33	1	64.10	62.70	6	1,417	0.42%
2020/10/16	12	64.25	8	64.11	63.20	4	1,411	0.28%
2020/10/15	10	64.65	3	64.20	63.10	7	1,402	0.50%
2020/10/14	24	65.11	10	65.26	65.50	14	1,384	1.01%
2020/10/13	3	64.07	4	63.23	63.40	-1	1,355	-0.07%
2020/10/12	3	63.23	12	63.60	63.00	-9	1,342	-0.67%
2020/10/08	13	64.72	17	65.63	63.10	-4	1,331	-0.30%
2020/10/07	13	63.94	9	63.89	63.80	4	1,284	0.31%
2020/10/06	61	63.36	59	62.64	63.90	2	1,256	0.16%
2020/10/05	27	60.93	26	60.58	61.70	1	1,163	0.09%
2020/09/30	12	57.21	11	57.51	58.70	1	1,114	0.09%
2020/09/29	20	56.70	38	57.12	58.00	-18	1,088	-1.65%
2020/09/28	11	56.01	14	56.64	55.10	-3	1,067	-0.28%
2020/09/25	15	55.48	15	55.14	55.10	0	1,053	0.00%
2020/09/24	7	56.03	17	55.78	55.60	-10	1,040	-0.96%
2020/09/23	12	58.36	21	58.64	58.30	-9	1,018	-0.88%
2020/09/22	17	59.00	15	59.16	59.40	2	1,002	0.20%
2020/09/21	40	60.44	28	60.34	60.80	12	970	1.24%
2020/09/18	9	58.83	20	59.41	58.70	-11	916	-1.20%
2020/09/17	15	57.85	9	57.82	58.00	6	894	0.67%
2020/09/16	42	58.44	41	58.10	58.70	1	873	0.11%
2020/09/15	43	57.21	37	57.01	57.30	6	809	0.74%
2020/09/14	20	54.65	10	55.31	54.20	10	709	1.41%
2020/09/11	11	53.92	5	54.24	53.70	6	681	0.88%
2020/09/10	57	54.76	61	53.82	55.10	-4	637	-0.63%
2020/09/09	34	51.32	41	52.12	53.30	-7	547	-1.28%
2020/09/08	3	48.70	15	49.02	49.00	-12	477	-2.52%
2020/09/07	4	48.40	0	0.00	47.50	4	472	0.85%
2020/09/04	2	47.40	0	0.00	48.25	2	481	0.41%
2020/09/03	4	48.25	0	0.00	47.50	4	482	0.83%
2020/09/02	0	0.00	1	48.05	47.35	-1	483	-0.21%
2020/09/01	2	47.55	12	47.66	47.70	-10	496	-2.01%
2020/08/31	1	47.60	5	47.93	47.70	-4	519	-0.77%
2020/08/28	0	0.00	4	46.95	46.90	-4	597	-0.67%
2020/08/27	1	47.35	2	47.65	46.95	-1	615	-0.16%
2020/08/26	3	47.17	1	46.00	47.35	2	620	0.32%
2020/08/25	0	0.00	1	46.20	45.95	-1	613	-0.16%
2020/08/24	1	44.65	18	44.94	44.90	-17	614	-2.77%
2020/08/21	1	45.25	0	0.00	45.40	1	621	0.16%
2020/08/20	2	44.20	0	0.00	44.20	2	622	0.32%
2020/08/18	1	47.35	2	47.90	48.00	-1	621	-0.16%
2020/08/14	0	0.00	6	45.85	46.00	-6	609	-0.98%
2020/08/13	1	45.70	0	0.00	46.05	1	612	0.16%
2020/08/11	1	46.00	0	0.00	45.60	1	630	0.16%
2020/08/04	0	0.00	3	45.98	45.70	-3	666	-0.45%
2020/08/03	0	0.00	4	45.90	46.00	-4	675	-0.59%
2020/07/31	0	0.00	1	45.90	45.65	-1	683	-0.15%
2020/07/29	6	46.35	37	46.43	47.00	-31	697	-4.44%
2020/07/28	8	46.78	0	0.00	46.35	8	700	1.14%
2020/07/27	32	49.51	7	48.92	48.20	25	703	3.56%
2020/07/24	3	49.05	0	0.00	48.55	3	701	0.43%
2020/07/23	0	0.00	8	49.50	49.95	-8	698	-1.15%
2020/07/22	1	50.10	5	49.64	49.50	-4	697	-0.57%
2020/07/21	10	49.89	23	49.55	50.00	-13	692	-1.88%
2020/07/20	2	47.80	3	48.42	48.30	-1	688	-0.15%
2020/07/14	1	49.85	13	49.62	49.85	-12	694	-1.73%
2020/07/13	1	49.05	0	0.00	49.00	1	698	0.14%
2020/07/10	7	48.69	1	48.80	48.65	6	706	0.85%
2020/07/09	2	49.90	0	0.00	49.95	2	707	0.28%
2020/07/08	0	0.00	40	49.60	50.30	-40	705	-5.67%
2020/07/07	0	0.00	10	49.52	49.20	-10	699	-1.43%
2020/07/06	9	49.52	23	49.95	49.75	-14	702	-1.99%
2020/07/02	4	49.29	1	49.60	49.40	3	704	0.43%
2020/07/01	0	0.00	2	48.65	49.25	-2	700	-0.29%
2020/06/30	1	47.75	1	48.35	48.25	0	695	0.00%
2020/06/29	4	47.66	0	0.00	47.70	4	697	0.57%
2020/06/23	1	48.30	1	48.60	48.60	0	699	0.00%
2020/06/22	5	48.74	1	48.80	48.85	4	707	0.57%
2020/06/19	0	0.00	1	48.80	48.80	-1	713	-0.14%
2020/06/18	8	48.07	0	0.00	48.45	8	713	1.12%
2020/06/17	1	49.45	0	0.00	49.20	1	707	0.14%
2020/06/12	9	48.58	0	0.00	49.55	9	728	1.23%
2020/06/11	14	51.18	29	51.36	49.85	-15	730	-2.05%
2020/06/10	1	51.50	0	0.00	52.30	1	729	0.14%
2020/06/08	2	52.50	0	0.00	51.70	2	771	0.26%
2020/06/05	2	52.60	2	52.10	52.90	0	760	0.00%
2020/06/04	8	53.56	24	53.50	53.40	-16	740	-2.16%
2020/06/03	0	0.00	4	50.65	50.70	-4	662	-0.60%
2020/06/02	0	0.00	4	46.04	46.15	-4	646	-0.62%
2020/06/01	1	45.55	0	0.00	45.55	1	642	0.16%
2020/05/29	0	0.00	1	45.00	44.95	-1	646	-0.15%
2020/05/28	8	44.70	1	45.40	44.50	7	648	1.08%
2020/05/27	0	0.00	1	45.10	45.15	-1	645	-0.15%
2020/05/26	2	44.88	0	0.00	45.00	2	647	0.31%
2020/05/25	0	0.00	1	44.30	44.25	-1	639	-0.16%
2020/05/22	5	43.78	0	0.00	43.65	5	638	0.78%
2020/05/21	0	0.00	9	44.90	44.90	-9	641	-1.40%
2020/05/20	1	44.90	1	45.20	45.20	0	640	0.00%
2020/05/19	0	0.00	8	44.29	44.65	-8	641	-1.25%
2020/05/18	4	43.13	3	43.05	42.65	1	634	0.16%
2020/05/15	0	0.00	2	45.15	43.95	-2	634	-0.32%
2020/05/14	2	44.50	9	44.93	44.25	-7	630	-1.11%
2020/05/13	0	0.00	1	46.00	45.95	-1	618	-0.16%
2020/05/12	6	45.57	0	0.00	45.50	6	609	0.98%
2020/05/08	5	45.25	0	0.00	45.20	5	587	0.85%
2020/05/07	5	45.50	0	0.00	45.80	5	580	0.86%
2020/05/06	7	45.69	1	45.40	45.15	6	577	1.04%
2020/05/05	0	0.00	1	46.15	46.25	-1	573	-0.17%
2020/05/04	6	46.66	45	46.69	46.40	-39	570	-6.83%
2020/04/30	47	47.84	4	47.54	48.50	43	562	7.64%
2020/04/29	4	45.78	0	0.00	45.60	4	557	0.72%
2020/04/27	1	44.80	2	44.60	44.80	-1	568	-0.18%
2020/04/24	3	43.30	1	43.60	43.35	2	569	0.35%
2020/04/23	11	43.63	0	0.00	43.55	11	571	1.93%
2020/04/22	0	0.00	2	43.30	44.05	-2	574	-0.35%
2020/04/21	1	44.10	1	44.55	43.45	0	592	0.00%
2020/04/20	1	45.10	2	44.50	45.10	-1	592	-0.17%
2020/04/16	0	0.00	6	44.26	45.30	-6	582	-1.03%
2020/04/15	0	0.00	25	44.13	44.10	-25	575	-4.34%
2020/04/14	1	43.75	5	43.73	43.55	-4	570	-0.70%
2020/04/10	4	42.90	1	42.45	42.40	3	572	0.52%
2020/04/09	9	44.54	7	43.57	43.10	2	581	0.34%
2020/04/08	6	41.67	6	41.95	42.75	0	592	0.00%
2020/04/07	1	39.40	6	39.68	40.20	-5	589	-0.85%
2020/04/06	3	38.05	3	38.70	38.40	0	586	0.00%
2020/04/01	0	0.00	10	38.60	38.10	-10	586	-1.71%
2020/03/27	52	39.46	22	39.52	38.25	30	588	5.10%
2020/03/26	6	36.94	4	37.03	38.20	2	596	0.34%
2020/03/25	47	37.74	3	37.53	37.50	44	620	7.09%
2020/03/24	7	35.49	0	0.00	35.00	7	620	1.13%
2020/03/20	7	36.98	3	37.33	36.20	4	631	0.63%
2020/03/19	2	36.43	0	0.00	35.05	2	633	0.32%
2020/03/18	19	39.80	2	41.10	38.90	17	615	2.76%
2020/03/17	20	41.00	0	0.00	41.00	20	610	3.28%
2020/03/16	0	0.00	12	44.92	42.75	-12	599	-2.00%
2020/03/13	32	44.46	5	44.65	44.75	27	584	4.62%
2020/03/12	12	50.02	2	50.80	49.25	10	545	1.83%
2020/03/11	2	55.00	4	57.00	54.70	-2	532	-0.38%
2020/03/10	5	55.82	60	56.00	56.50	-55	528	-10.40%
2020/03/09	11	56.35	0	0.00	56.00	11	522	2.11%
2020/03/06	2	58.65	1	58.80	58.20	1	515	0.19%
2020/03/05	2.1	58.95	0	0.00	59.00	2.1	512	0.41%
2020/03/04	2	58.00	0	0.00	58.00	2	507	0.39%
2020/03/03	4	59.15	0	0.00	58.70	4	501	0.80%
2020/03/02	3	58.30	0	0.00	58.90	3	498	0.60%
2020/02/24	4	60.73	0	0.00	60.90	4	493	0.81%
2020/02/21	1	61.80	0	0.00	61.90	1	497	0.20%
2020/02/20	1	63.20	2	62.70	62.50	-1	532	-0.19%
2020/02/19	1	63.10	0	0.00	62.50	1	526	0.19%
2020/02/18	1	62.10	0	0.00	62.40	1	521	0.19%
2020/02/10	3	61.83	1	62.20	63.20	2	519	0.38%
2020/02/07	3	63.63	0	0.00	62.80	3	520	0.58%
2020/02/04	2	61.60	0	0.00	61.80	2	510	0.39%
2020/02/03	11	59.22	1	59.10	60.50	10	509	1.96%
2020/01/31	2	62.65	10	62.38	62.20	-8	502	-1.59%
2020/01/30	6	62.10	6	61.83	62.20	0	503	0.00%
2020/01/17	3	68.50	1	68.20	68.40	2	490	0.41%
2020/01/16	2	69.50	4	69.18	68.90	-2	488	-0.41%
2020/01/15	7	68.74	9	68.66	68.90	-2	478	-0.42%
2020/01/14	0	0.00	2	66.95	67.10	-2	457	-0.44%
2020/01/13	3	65.47	0	0.00	65.60	3	456	0.66%
2020/01/10	3	65.00	0	0.00	64.90	3	464	0.65%
2020/01/09	10	65.10	0	0.00	64.70	10	469	2.13%
2020/01/08	18.1	64.92	3	64.47	64.30	15.1	469	3.21%
2020/01/07	3	65.17	3	65.83	65.10	0	467	0.00%
2020/01/03	3	67.10	6	67.67	67.50	-3	462	-0.65%
2020/01/02	2	67.65	7	67.27	68.00	-5	453	-1.10%
2019/12/31	3	65.30	1	64.91	64.90	2	432	0.45%
2019/12/30	1	65.40	6	66.08	65.40	-5	425	-1.17%
2019/12/27	4	66.90	5	66.60	66.50	-1	419	-0.24%
2019/12/26	6	66.85	2	67.15	67.10	4	418	0.96%
2019/12/25	3	66.87	1	68.00	66.70	2	417	0.48%
2019/12/24	2	67.30	3	67.47	67.50	-1	413	-0.24%
2019/12/23	6	68.15	5	68.22	68.00	1	403	0.25%
2019/12/20	6	66.68	42	66.72	67.00	-36	386	-9.31%
2019/12/19	13	66.45	31	66.41	64.10	-18	357	-5.03%
2019/12/18	12	65.78	2	65.75	66.00	10	348	2.87%
2019/12/17	5	64.86	9	64.73	64.90	-4	338	-1.18%
2019/12/16	8	63.76	9	63.94	64.60	-1	338	-0.30%
2019/12/13	0	0.00	2	63.50	62.60	-2	328	-0.61%
2019/12/12	1	62.90	3	63.10	62.90	-2	331	-0.60%
2019/12/11	0.1	62.00	0	0.00	62.00	0.1	328	0.02%
2019/12/09	1	62.20	0	0.00	62.20	1	345	0.29%
2019/12/06	1	61.90	5	62.20	62.10	-4	350	-1.14%
2019/12/05	2	61.55	0	0.00	61.50	2	360	0.56%
2019/11/28	5	61.20	1	61.50	61.50	4	424	0.94%
2019/11/27	1.2	61.61	0	0.00	61.70	1.2	433	0.27%
2019/11/26	11	61.80	0	0.00	62.20	11	431	2.55%
2019/11/21	12	62.44	1	62.10	62.20	11	441	2.49%
2019/11/20	3	63.77	1	63.60	63.30	2	447	0.45%
2019/11/19	44	64.27	42.1	64.03	63.70	1.9	441	0.43%
2019/11/18	1	60.10	0	0.00	60.30	1	410	0.24%
2019/11/12	3	59.77	1	59.90	60.00	2	434	0.46%
2019/11/11	1	60.10	0	0.00	60.10	1	435	0.23%
2019/11/08	1	61.60	3	61.60	61.50	-2	436	-0.46%
2019/11/07	0	0.00	3	62.40	62.00	-3	438	-0.68%
2019/11/04	0	0.00	6	63.33	63.10	-6	447	-1.34%
2019/11/01	1	62.70	0	0.00	62.70	1	453	0.22%
2019/10/31	0	0.00	11	62.35	62.20	-11	461	-2.38%
2019/10/30	0	0.00	3	62.57	62.80	-3	474	-0.63%
2019/10/29	0	0.00	1	62.90	62.20	-1	486	-0.21%
2019/10/28	0	0.00	9	62.03	62.20	-9	496	-1.81%
2019/10/24	1	61.70	0	0.00	62.10	1	533	0.19%
2019/10/23	12	61.32	0	0.00	61.20	12	550	2.18%
2019/10/17	6	60.00	0	0.00	60.60	6	615	0.97%
2019/10/16	1	60.30	0	0.00	60.60	1	612	0.16%
2019/10/15	1	60.50	0	0.00	60.60	1	612	0.16%
2019/10/14	1	60.50	0	0.00	60.50	1	616	0.16%
2019/10/08	6	61.55	0	0.00	61.60	6	609	0.98%
2019/10/03	6	61.52	0	0.00	61.60	6	619	0.97%
2019/10/02	4	62.45	0	0.00	62.30	4	620	0.64%
2019/10/01	7	61.90	0	0.00	61.80	7	619	1.13%
2019/09/26	0.2	63.70	0	0.00	63.70	0.2	627	0.03%
2019/09/25	5.1	63.30	0	0.00	63.20	5.1	640	0.80%
2019/09/24	0	0.00	2	64.85	64.80	-2	642	-0.31%
2019/09/20	1	66.00	1	66.10	66.00	0	635	0.00%
2019/09/19	0	0.00	1	65.40	65.70	-1	629	-0.16%
2019/09/18	2	66.30	2	66.30	66.20	0	619	0.00%
2019/09/16	1	66.30	0	0.00	66.60	1	613	0.16%
2019/09/11	0	0.00	4	66.63	67.20	-4	605	-0.66%
2019/09/09	2	66.00	0	0.00	66.40	2	587	0.34%
2019/09/06	0	0.00	1	65.90	65.90	-1	575	-0.17%
2019/09/05	0	0.00	3	65.13	64.90	-3	568	-0.53%
2019/09/04	1	65.60	6	65.72	65.40	-5	562	-0.89%
2019/09/03	0	0.00	1	64.80	64.80	-1	551	-0.18%
2019/09/02	9	65.34	16	65.42	64.70	-7	544	-1.29%
2019/08/30	0	0.00	1	61.90	61.70	-1	517	-0.19%
2019/08/29	0	0.00	1	60.90	60.00	-1	508	-0.20%
2019/08/27	2	61.50	1	60.90	61.10	1	508	0.20%
2019/08/26	1	59.90	1	60.30	60.90	0	504	0.00%
2019/08/23	7	59.77	4	60.38	60.60	3	500	0.60%
2019/08/22	2	58.60	0	0.00	58.60	2	495	0.40%
2019/08/20	2	58.10	1	58.60	58.60	1	492	0.20%
2019/08/19	1	58.00	0	0.00	58.20	1	488	0.20%
2019/08/16	1	56.50	0	0.00	56.60	1	490	0.20%
2019/08/15	7	56.84	0	0.00	57.00	7	485	1.44%
2019/08/14	1	59.00	1	58.70	58.50	0	483	0.00%
2019/08/07	32	59.83	0	0.00	59.60	32	488	6.55%
2019/08/05	5	60.34	2	60.45	60.30	3	490	0.61%
2019/08/02	1.1	60.50	0	0.00	60.50	1.1	488	0.23%
2019/08/01	6	62.28	1	62.00	62.00	5	483	1.03%
2019/07/31	2	64.00	11	63.82	63.70	-9	475	-1.89%
2019/07/30	38	66.45	5	66.10	66.50	33	465	7.08%
2019/07/29	20.1	66.84	0	0.00	66.70	20.1	461	4.34%
2019/07/26	2	66.80	2	67.55	67.10	0	452	0.00%
2019/07/25	2	69.10	0	0.00	69.00	2	433	0.46%
2019/07/24	3	70.20	4	69.75	69.90	-1	430	-0.23%
2019/07/23	1	66.80	0	0.00	67.70	1	383	0.26%
2019/07/19	1	64.40	3	64.60	64.20	-2	394	-0.51%
2019/07/18	3	64.80	0	0.00	64.30	3	395	0.76%
2019/07/17	9	65.48	1	65.70	65.30	8	395	2.02%
2019/07/16	0	0.00	1	65.60	65.80	-1	394	-0.25%
2019/07/15	14	64.99	0	0.00	64.90	14	394	3.55%
2019/07/12	1	65.20	0	0.00	65.00	1	405	0.25%
2019/07/11	25	65.04	0	0.00	64.90	25	413	6.05%
2019/07/10	1	64.80	0	0.00	65.20	1	415	0.24%
2019/07/09	33	65.32	0	0.00	64.60	33	421	7.83%
2019/07/08	19	66.76	0	0.00	66.60	19	414	4.58%
2019/07/05	11	66.39	1	66.60	66.70	10	415	2.41%
2019/07/04	1	66.70	1	67.20	66.40	0	427	0.00%
2019/07/03	10	66.74	0	0.00	66.70	10	432	2.31%
2019/07/02	1	67.50	1	66.70	66.70	0	440	0.00%
2019/07/01	1	65.50	1	66.00	65.90	0	437	0.00%
2019/06/27	1	64.00	0	0.00	63.50	1	443	0.23%
2019/06/21	1	65.80	0	0.00	65.80	1	485	0.21%
2019/06/20	1	65.50	0	0.00	65.70	1	495	0.20%
2019/06/18	1	65.00	0	0.00	64.90	1	509	0.20%
2019/06/12	0	0.00	1	65.50	65.80	-1	567	-0.18%
2019/06/10	1	63.20	0	0.00	63.90	1	587	0.17%
2019/05/29	0	0.00	1	63.20	62.90	-1	621	-0.16%
2019/05/27	2	60.50	0	0.00	61.20	2	631	0.32%
2019/05/24	1	60.00	0	0.00	60.20	1	640	0.16%
2019/05/23	0	0.00	1	60.20	60.00	-1	649	-0.15%
2019/05/22	2	62.50	0	0.00	61.90	2	669	0.30%
2019/05/17	1	65.50	1	64.10	64.10	0	725	0.00%
2019/05/16	1	67.40	1	67.10	66.00	0	730	0.00%
2019/05/15	0	0.00	1	67.50	67.30	-1	748	-0.13%
2019/05/13	1	65.60	0	0.00	65.50	1	767	0.13%
2019/05/08	0	0.00	7	69.07	69.40	-7	789	-0.89%
2019/05/06	3	67.37	0	0.00	67.10	3	839	0.36%
2019/05/02	0	0.00	1	69.60	69.60	-1	838	-0.12%
2019/04/30	1	69.30	2	68.95	69.90	-1	835	-0.12%
2019/04/29	3	67.60	1	68.50	67.50	2	823	0.24%
2019/04/26	6	67.62	2	68.15	67.20	4	825	0.48%
2019/04/25	4	69.40	0	0.00	69.10	4	828	0.48%
2019/04/24	4	70.98	0	0.00	70.60	4	832	0.48%
2019/04/18	0.2	71.20	1	73.10	71.20	-0.8	828	-0.10%
2019/04/17	0	0.00	1	71.50	72.40	-1	823	-0.12%
2019/04/15	2	71.15	1	72.30	72.20	1	824	0.12%
2019/04/12	0	0.00	1	71.30	71.00	-1	819	-0.12%
2019/04/11	0	0.00	5	72.40	72.10	-5	815	-0.61%
2019/04/10	5	71.20	0	0.00	72.00	5	816	0.61%
2019/04/09	3	72.37	0	0.00	72.30	3	808	0.37%
2019/04/08	1	71.80	8	72.89	73.10	-7	802	-0.87%
2019/04/03	4	71.18	4	71.20	71.30	0	788	0.00%
2019/04/02	1	72.50	0	0.00	71.70	1	782	0.13%
2019/04/01	2	71.70	0	0.00	71.60	2	787	0.25%
2019/03/29	2	72.20	2	72.05	71.50	0	785	0.00%
2019/03/28	3	72.30	0	0.00	72.00	3	779	0.38%
2019/03/27	7	71.66	2	71.50	71.70	5	781	0.64%
2019/03/26	5	73.62	1	73.20	73.30	4	772	0.52%
2019/03/25	3	75.40	0	0.00	74.30	3	760	0.39%
2019/03/22	3	77.27	2	77.75	77.00	1	760	0.13%
2019/03/21	1	77.80	4	77.80	77.40	-3	772	-0.39%
2019/03/20	2	76.60	2	76.70	77.70	0	767	0.00%
2019/03/19	3	74.20	0	0.00	74.00	3	755	0.40%
2019/03/18	2	74.00	0	0.00	74.20	2	755	0.26%
2019/03/15	4	74.40	3	74.67	74.90	1	748	0.13%
2019/03/07	0	0.00	1	79.10	77.40	-1	730	-0.14%
2019/03/06	0	0.00	1	80.30	79.80	-1	742	-0.13%
2019/03/05	2	79.60	3	79.20	79.20	-1	757	-0.13%
2019/02/27	6	80.65	3	81.20	81.60	3	776	0.39%
2019/02/26	1	82.10	8	81.20	80.40	-7	769	-0.91%
2019/02/22	0	0.00	2	81.50	80.70	-2	752	-0.27%
2019/02/21	5	82.18	10	81.26	82.20	-5	760	-0.66%
2019/02/20	3	80.00	0	0.00	79.50	3	740	0.41%
2019/02/19	2	79.95	0	0.00	80.00	2	733	0.27%
2019/02/18	8	79.25	13	78.68	80.40	-5	725	-0.69%
2019/02/15	1	77.00	1	76.90	76.60	0	685	0.00%
2019/02/14	0	0.00	56	77.06	77.40	-56	679	-8.24%
2019/02/13	3	75.17	25	75.26	75.90	-22	660	-3.33%
2019/02/12	1	76.80	0	0.00	75.90	1	644	0.16%
2019/02/11	0	0.00	3	77.17	76.30	-3	650	-0.46%
2019/01/30	1	74.60	1	75.20	74.60	0	625	0.00%
2019/01/29	1	75.30	0	0.00	75.20	1	624	0.16%
2019/01/28	1	76.20	14	76.19	76.00	-13	630	-2.06%
2019/01/25	30	75.87	1	75.00	75.00	29	615	4.71%
2019/01/23	1	73.60	1	73.40	73.30	0	644	0.00%
2019/01/22	0	0.00	2	72.70	72.20	-2	658	-0.30%
2019/01/21	3	72.13	2	73.30	72.10	1	668	0.15%
2019/01/18	2	71.90	5	73.00	73.00	-3	684	-0.44%
2019/01/17	11	72.39	2	71.60	71.00	9	690	1.30%
2019/01/16	0	0.00	1	71.50	71.00	-1	688	-0.15%
2019/01/08	2	67.85	2	68.35	68.50	0	766	0.00%
2019/01/03	1	67.60	0	0.00	66.80	1	826	0.12%
2019/01/02	3	68.37	0	0.00	67.90	3	834	0.36%
2018/12/28	1	68.90	0	0.00	68.90	1	844	0.12%
2018/12/27	1	68.30	1	68.30	68.40	0	863	0.00%
2018/12/25	5	67.40	1	67.10	67.90	4	921	0.43%
2018/12/24	2	69.35	5	69.00	68.10	-3	941	-0.32%
2018/12/22	19	70.84	5	71.68	70.20	14	948	1.48%
2018/12/21	1	68.40	1	68.70	70.90	0	978	0.00%
2018/12/20	4	69.80	0	0.00	68.70	4	981	0.41%
2018/12/19	2	71.35	1	71.50	70.90	1	980	0.10%
2018/12/13	0	0.00	3	73.80	73.80	-3	979	-0.31%
2018/12/11	1	72.50	0	0.00	74.10	1	973	0.10%
2018/12/07	0	0.00	1	73.40	74.30	-1	971	-0.10%
2018/12/06	1	73.50	0	0.00	73.10	1	982	0.10%
2018/12/05	2	76.70	0	0.00	76.00	2	979	0.20%
2018/12/03	43	79.00	8	78.65	78.80	35	1,000	3.50%
2018/11/30	3	76.80	3	77.00	76.40	0	1,023	0.00%
2018/11/29	8	77.74	1	78.00	77.20	7	1,041	0.67%
2018/11/28	14	73.82	30	75.68	75.40	-16	1,055	-1.52%
2018/11/27	1	71.50	2	72.25	72.10	-1	1,135	-0.09%
2018/11/26	6	70.62	7	70.93	71.00	-1	1,174	-0.09%
2018/11/22	3	68.53	3	68.73	67.60	0	1,170	0.00%
2018/11/21	16	68.58	12	68.55	69.10	4	1,170	0.34%
2018/11/20	9	72.71	1	72.30	67.80	8	1,175	0.68%
2018/11/15	0	0.00	0.2	71.10	71.50	-0.2	1,182	-0.02%
2018/11/08	0	0.00	4	70.60	70.10	-4	1,221	-0.33%
2018/11/07	1	68.90	1	69.10	68.90	0	1,208	0.00%
2018/11/06	0.2	67.00	1	69.50	66.40	-0.8	1,221	-0.07%
2018/11/05	2	67.60	0	0.00	68.40	2	1,229	0.16%
2018/11/02	2	67.80	0	0.00	68.80	2	1,223	0.16%
2018/11/01	3.1	67.63	13	67.92	67.40	-9.9	1,213	-0.81%
2018/10/31	12	66.42	12	65.90	67.00	0	1,193	0.00%
2018/10/30	8	60.06	11	59.85	61.20	-3	1,160	-0.26%
2018/10/29	3	57.27	2	57.45	57.30	1	1,156	0.09%
2018/10/26	1	56.50	1	57.30	57.50	0	1,152	0.00%
2018/10/25	2	54.85	2	54.75	56.00	0	1,138	0.00%
2018/10/24	3	57.07	2	56.70	56.80	1	1,131	0.09%
2018/10/23	7	58.13	2	60.70	56.70	5	1,135	0.44%
2018/10/19	7	62.19	1	62.10	60.50	6	1,102	0.54%
2018/10/17	0	0.00	1	67.20	68.10	-1	1,088	-0.09%
2018/10/12	3	64.83	8	65.61	66.80	-5	1,087	-0.46%
2018/10/11	10	65.44	10	65.68	65.50	0	1,081	0.00%
2018/10/09	2	71.15	13	72.64	72.00	-11	1,058	-1.04%
2018/10/08	0	0.00	1	73.50	72.40	-1	1,071	-0.09%
2018/10/05	3	73.00	8	72.93	72.90	-5	1,093	-0.46%
2018/10/04	7	74.07	3	74.67	74.00	4	1,073	0.37%
2018/10/03	9	75.46	7	75.29	75.50	2	1,056	0.19%
2018/10/02	11	76.77	0	0.00	77.30	11	1,046	1.05%
2018/10/01	18	77.20	18.2	77.30	79.50	-0.2	1,036	-0.01%
2018/09/28	10	79.25	3	78.20	79.70	7	1,030	0.68%
2018/09/27	3	82.00	0	0.00	82.00	3	1,011	0.30%
2018/09/21	3	81.17	0	0.00	81.60	3	1,040	0.29%
2018/09/20	3	81.87	1	83.30	81.60	2	1,041	0.19%
2018/09/19	1	82.70	0	0.00	82.50	1	1,046	0.10%
2018/09/17	0	0.00	1	82.60	82.80	-1	1,076	-0.09%
2018/09/14	1	82.70	0	0.00	82.80	1	1,097	0.09%
2018/09/13	2	81.90	1	82.40	82.10	1	1,112	0.09%
2018/09/12	2	83.00	2	82.95	83.00	0	1,138	0.00%
2018/09/10	3	83.73	4	84.73	85.10	-1	1,193	-0.08%
2018/09/07	2	84.00	13	84.15	84.90	-11	1,251	-0.88%
2018/09/06	6	88.48	9	88.24	86.00	-3	1,452	-0.21%
2018/09/05	7	90.80	6	89.65	87.60	1	1,558	0.06%
2018/09/04	11.1	88.40	9	89.69	89.50	2.1	1,653	0.12%
2018/09/03	36.1	91.16	21	90.25	89.30	15.1	1,637	0.92%
2018/08/31	10	87.94	12	87.95	88.30	-2	1,590	-0.13%
2018/08/29	4	83.70	6	83.60	84.00	-2	1,547	-0.13%
2018/08/28	3	83.23	1	82.70	82.30	2	1,547	0.13%
2018/08/24	6	82.05	5	81.80	81.50	1	1,567	0.06%
2018/08/23	2	83.00	1	82.70	83.00	1	1,565	0.06%
2018/08/22	5	84.66	5	84.06	83.80	0	1,570	0.00%
2018/08/21	15	86.73	10	86.45	86.80	5	1,566	0.32%
2018/08/17	0	0.00	1	85.50	84.40	-1	1,614	-0.06%
2018/08/16	0	0.00	2	84.75	84.90	-2	1,612	-0.12%
2018/08/15	0	0.00	1	83.50	83.90	-1	1,606	-0.06%
2018/08/14	1	81.00	0	0.00	82.20	1	1,603	0.06%
2018/08/13	1	80.50	0	0.00	81.20	1	1,603	0.06%
2018/08/10	7	85.83	7	84.06	83.70	0	1,602	0.00%
2018/08/09	0	0.00	1	84.40	84.40	-1	1,593	-0.06%
2018/08/08	0	0.00	2	86.35	84.80	-2	1,593	-0.13%
2018/08/03	13	85.23	33	85.37	85.50	-20	1,600	-1.25%
2018/08/02	1	82.00	0	0.00	82.50	1	1,583	0.06%
2018/08/01	0	0.00	1	83.20	83.00	-1	1,585	-0.06%
2018/07/31	12	81.05	12	81.80	81.60	0	1,593	0.00%
2018/07/30	14	83.68	5	84.04	83.70	9	1,603	0.56%
2018/07/27	8	84.53	13	84.77	85.50	-5	1,587	-0.31%
2018/07/26	10	86.67	5	86.44	85.50	5	1,579	0.32%
2018/07/25	1	86.50	1	85.30	86.00	0	1,577	0.00%
2018/07/24	15	84.95	9	84.92	85.20	6	1,580	0.38%
2018/07/23	11	82.36	12	81.73	82.50	-1	1,569	-0.06%
2018/07/20	13	82.51	14	83.38	82.80	-1	1,567	-0.06%
2018/07/19	7	82.11	6	82.78	83.00	1	1,567	0.06%
2018/07/18	3	83.97	2	83.50	83.80	1	1,562	0.06%
2018/07/17	3	86.67	3	85.13	85.10	0	1,550	0.00%
2018/07/16	2	87.70	2	88.00	87.40	0	1,585	0.00%
2018/07/13	7	88.24	7	87.43	89.00	0	1,570	0.00%
2018/07/12	5	82.90	5	84.40	84.30	0	1,538	0.00%
2018/07/11	18	83.11	18	84.29	83.50	0	1,541	0.00%
2018/07/10	0	0.00	10	84.20	85.50	-10	1,527	-0.65%
2018/07/09	3	81.80	2	82.60	83.10	1	1,511	0.07%
2018/07/06	15	81.17	11	79.24	80.40	4	1,502	0.27%
2018/07/05	0	0.00	3	80.90	80.40	-3	1,493	-0.20%
2018/07/04	2	80.15	3	81.37	80.40	-1	1,489	-0.07%
2018/07/03	6	82.27	11	82.12	81.00	-5	1,475	-0.34%
2018/07/02	5	83.60	3	84.47	82.50	2	1,463	0.14%
2018/06/29	8	83.28	10	84.10	84.30	-2	1,459	-0.14%
2018/06/28	3	84.17	4	84.08	83.10	-1	1,464	-0.07%
2018/06/27	22	85.25	27	83.87	83.20	-5	1,491	-0.34%
2018/06/26	0	0.00	4	81.88	82.80	-4	1,484	-0.27%
2018/06/25	10	84.43	8	83.93	82.60	2	1,511	0.13%
2018/06/22	8	87.33	10	87.70	86.70	-2	1,496	-0.13%
2018/06/21	20	90.41	2	90.60	88.60	18	1,493	1.21%
2018/06/20	3	88.43	2	89.45	91.00	1	1,479	0.07%
2018/06/19	1	91.70	0	0.00	91.20	1	1,457	0.07%
2018/06/15	22	97.45	16	94.75	94.70	6	1,448	0.41%
2018/06/14	32	97.93	50	98.28	97.80	-18	1,387	-1.30%
2018/06/13	49	96.50	28	94.93	92.00	21	1,171	1.79%
2018/06/12	14	91.19	10	93.98	94.30	4	1,109	0.36%
2018/06/11	9	84.28	8	84.46	85.80	1	1,010	0.10%
2018/06/08	17	86.26	17	86.74	85.70	0	1,018	0.00%
2018/06/05	0	0.00	5	81.70	82.40	-5	1,223	-0.41%
2018/06/04	10	82.90	10	84.00	82.80	0	1,227	0.00%
2018/06/01	11	80.19	16	80.23	80.20	-5	1,214	-0.41%
2018/05/31	0	0.00	8	80.13	79.70	-8	1,230	-0.65%
2018/05/30	5	80.24	3	80.90	80.10	2	1,252	0.16%
2018/05/29	0	0.00	7	82.73	82.50	-7	1,283	-0.55%
2018/05/28	1	82.50	1	81.40	85.30	0	1,325	0.00%
2018/05/25	12	80.28	17	82.91	84.20	-5	1,320	-0.38%
2018/05/24	1	76.60	1	77.60	76.80	0	1,275	0.00%
2018/05/22	0	0.00	1	75.00	75.00	-1	1,290	-0.08%
2018/05/18	4	74.10	4	74.15	72.70	0	1,314	0.00%
2018/05/16	1	72.00	0	0.00	72.00	1	1,405	0.07%
2018/05/14	1	71.40	2	73.40	73.50	-1	1,465	-0.07%
2018/05/11	1	71.10	1	71.60	70.80	0	1,460	0.00%
2018/05/09	0	0.00	1	70.60	71.40	-1	1,471	-0.07%
2018/05/08	4	67.98	6	69.00	70.00	-2	1,473	-0.14%
2018/05/07	4	69.30	0	0.00	68.80	4	1,472	0.27%
2018/05/02	3	70.00	16	69.83	69.70	-13	1,565	-0.83%
2018/04/30	1	70.90	0	0.00	70.50	1	1,601	0.06%
2018/04/27	1	72.60	2	72.60	72.50	-1	1,619	-0.06%
2018/04/26	2	72.45	0	0.00	71.70	2	1,650	0.12%
2018/04/25	1	72.30	0	0.00	73.30	1	1,685	0.06%
2018/04/24	4	73.08	3	71.00	72.70	1	1,739	0.06%
2018/04/23	0	0.00	3	76.10	75.00	-3	1,769	-0.17%
2018/04/20	13	78.01	11	77.41	77.30	2	1,767	0.11%
2018/04/19	1	79.90	0	0.00	79.60	1	1,723	0.06%
2018/04/18	0	0.00	4	80.55	80.40	-4	1,724	-0.23%
2018/04/13	0	0.00	2	84.50	85.00	-2	1,751	-0.11%
2018/04/11	1	84.40	0	0.00	83.90	1	1,810	0.06%
2018/04/10	4	84.60	5	84.24	83.10	-1	1,871	-0.05%
2018/04/09	2	83.05	0	0.00	83.40	2	1,876	0.11%
2018/04/02	0	0.00	1	83.50	83.80	-1	1,891	-0.05%
2018/03/30	4	87.50	4	86.25	87.00	0	1,894	0.00%
2018/03/28	7	85.51	4	85.35	85.30	3	1,849	0.16%
2018/03/26	3	83.27	1	83.20	84.60	2	1,827	0.11%
2018/03/23	4	82.80	6	82.37	83.70	-2	1,817	-0.11%
2018/03/22	1	85.20	1	84.70	84.60	0	1,809	0.00%
2018/03/21	3	85.27	3	84.93	85.80	0	1,798	0.00%
2018/03/20	3	84.30	1	84.60	84.00	2	1,775	0.11%
2018/03/19	0	0.00	2	86.00	85.50	-2	1,773	-0.11%
2018/03/16	1	86.00	4	86.45	86.20	-3	1,773	-0.17%
2018/03/15	6	87.28	7	87.50	87.70	-1	1,713	-0.06%
2018/03/14	5.2	87.62	4	87.33	87.00	1.2	1,708	0.07%
2018/03/13	11	89.25	12	89.89	88.60	-1	1,709	-0.06%
2018/03/12	15	88.34	15	88.29	87.00	0	1,685	0.00%
2018/03/09	18	85.64	20	85.13	87.70	-2	1,631	-0.12%
2018/03/08	3	79.80	4	79.90	79.80	-1	1,515	-0.07%
2018/03/06	1	79.90	10	79.58	78.90	-9	1,548	-0.58%
2018/03/05	5	78.44	2	80.40	77.50	3	1,557	0.19%
2018/03/02	0	0.00	6	81.35	81.40	-6	1,568	-0.38%
2018/03/01	2	79.55	4	81.58	83.60	-2	1,556	-0.13%
2018/02/27	2	77.95	4	78.20	76.80	-2	1,517	-0.13%
2018/02/26	3	75.93	6	76.00	75.80	-3	1,531	-0.20%
2018/02/23	3	76.07	5	76.80	75.60	-2	1,575	-0.13%
2018/02/22	9	75.84	15	76.18	76.00	-6	1,586	-0.38%
2018/02/21	11	76.26	3	76.10	76.00	8	1,585	0.50%
2018/02/12	11	75.05	18	75.54	75.10	-7	1,585	-0.44%
2018/02/09	7	68.93	13	68.88	73.90	-6	1,579	-0.38%
2018/02/08	37	74.72	29	74.96	71.60	8	1,592	0.50%
2018/02/07	6	71.38	8	72.39	73.80	-2	1,574	-0.13%
2018/02/06	2	67.75	63	67.45	67.10	-61	1,611	-3.78%
2018/02/05	2	74.40	0	0.00	74.50	2	1,600	0.12%
2018/02/02	1	75.50	9	75.62	75.40	-8	1,620	-0.49%
2018/02/01	5	75.56	0	0.00	75.40	5	1,659	0.30%
2018/01/31	1	73.50	1	74.60	74.80	0	1,679	0.00%
2018/01/30	2	74.30	2	75.70	73.80	0	1,745	0.00%
2018/01/29	10	76.15	12	76.48	75.70	-2	1,761	-0.11%
2018/01/26	32	73.50	30	73.93	76.00	2	1,790	0.11%
2018/01/25	30	74.72	16	76.58	73.20	14	1,782	0.79%
2018/01/24	14	76.71	14	77.07	76.30	0	1,784	0.00%
2018/01/23	19	79.55	6	79.92	79.00	13	1,835	0.71%
2018/01/22	2	79.70	0	0.00	79.10	2	1,885	0.11%
2018/01/19	7	79.96	1	81.10	80.00	6	2,055	0.29%
2018/01/18	13	82.02	7	82.70	82.10	6	2,059	0.29%
2018/01/17	4	87.15	1	87.60	84.80	3	2,079	0.14%
2018/01/15	1	85.70	0	0.00	85.60	1	2,118	0.05%
2018/01/12	4	85.45	7	85.94	85.00	-3	2,310	-0.13%
2018/01/11	1	84.30	1	84.80	84.50	0	2,430	0.00%
2018/01/10	2	85.15	0	0.00	84.10	2	2,469	0.08%
2018/01/09	6	87.92	26	86.38	86.30	-20	2,497	-0.80%
2018/01/08	31	91.11	0	0.00	89.00	31	2,555	1.21%
2018/01/05	84	94.76	18	93.56	92.00	66	2,641	2.50%
2018/01/04	51	89.98	78	91.82	92.50	-27	2,694	-1.00%
2018/01/02	6	86.50	2	86.10	86.00	4	2,716	0.15%