辛耘 (3583)-新光-台中券商分點個股進出

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

辛耘

(3583)

可現股當沖

股價
421.5
漲跌
▲14.0
漲幅
+3.44%
成交量
1,441張
產業
上市半導體類股
510人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

辛耘 (3583)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
2024/12/17	2.1	416.83	3	412.89	421.50	-0.9	4,011	-0.02%
2024/12/16	0.4	414.08	0	414.50	407.50	0.4	4,147	0.01%
2024/12/13	5.4	412.56	4	417.50	413.00	1.4	4,191	0.03%
2024/12/12	10.5	421.19	2	423.74	418.00	8.5	4,288	0.20%
2024/12/11	4.3	431.07	11.1	428.12	426.00	-6.8	4,377	-0.16%
2024/12/10	27.2	444.23	22.1	447.35	437.00	5	4,413	0.11%
2024/12/09	2.1	438.00	6.1	438.79	439.00	-4	4,466	-0.09%
2024/12/06	1.2	447.04	1.2	448.05	444.50	0	4,508	0.00%
2024/12/05	10.3	449.34	4.1	448.99	448.50	6.3	4,575	0.14%
2024/12/04	1	445.50	3.4	444.07	446.00	-2.4	4,597	-0.05%
2024/12/03	4.6	438.77	2	437.14	437.00	2.6	4,644	0.06%
2024/12/02	5.1	437.59	10.7	431.68	439.00	-5.6	4,676	-0.12%
2024/11/29	5	412.40	5	410.30	415.00	0	4,725	0.00%
2024/11/28	2.6	409.18	4	405.63	409.50	-1.4	4,767	-0.03%
2024/11/27	4.3	420.46	5.2	423.55	414.50	-0.9	4,800	-0.02%
2024/11/26	1	425.99	1	425.50	425.00	0	4,833	0.00%
2024/11/25	4.4	433.55	3	432.83	427.00	1.4	4,917	0.03%
2024/11/22	9.2	440.38	9	432.00	432.50	0.2	5,042	0.00%
2024/11/21	7	434.86	9	434.61	432.00	-2	5,102	-0.04%
2024/11/20	4.1	435.20	4	433.63	433.50	0.1	5,153	0.00%
2024/11/19	17.2	429.04	19.2	427.25	432.50	-2	5,187	-0.04%
2024/11/18	9.9	421.23	6.4	420.17	414.50	3.5	5,271	0.07%
2024/11/15	14.5	435.46	7.4	437.33	436.00	7.2	5,318	0.14%
2024/11/14	20.3	449.11	24.2	448.08	443.50	-3.9	5,482	-0.07%
2024/11/13	37.9	460.37	26.2	453.76	450.00	11.7	5,554	0.21%
2024/11/12	10.2	456.16	15.2	462.56	463.50	-5	5,604	-0.09%
2024/11/11	7	462.14	14	462.46	463.00	-7	5,628	-0.12%
2024/11/08	9.3	462.61	7	463.86	465.50	2.3	5,720	0.04%
2024/11/07	9	464.83	7	464.57	459.00	2	5,771	0.03%
2024/11/06	19.1	457.72	19.2	460.81	455.00	-0.1	5,821	0.00%
2024/11/05	19.4	460.02	14	460.29	454.00	5.4	5,897	0.09%
2024/11/04	7	456.29	7	458.00	458.00	0	5,940	0.00%
2024/11/01	16.1	462.68	15	464.67	460.00	1.1	5,957	0.02%
2024/10/30	9.2	448.00	5	449.72	452.00	4.2	5,975	0.07%
2024/10/29	5.1	445.03	3	447.17	447.00	2.1	6,039	0.03%
2024/10/28	6.1	452.05	9.6	451.16	449.00	-3.4	6,075	-0.06%
2024/10/25	3.4	463.59	3.6	463.84	462.00	-0.2	6,121	0.00%
2024/10/24	23.7	472.50	23.5	465.79	462.00	0.2	6,192	0.00%
2024/10/23	21	481.89	19.6	483.02	476.50	1.4	6,261	0.02%
2024/10/22	10.5	477.49	21.4	474.77	473.00	-11	6,301	-0.17%
2024/10/21	9.9	492.44	17.5	485.67	483.00	-7.6	6,402	-0.12%
2024/10/18	26.6	493.68	18	490.49	480.50	8.6	6,488	0.13%
2024/10/17	14.8	489.79	13.3	487.90	492.50	1.5	6,436	0.02%
2024/10/16	15.3	485.83	21	485.17	485.00	-5.8	6,402	-0.09%
2024/10/15	21.4	484.55	12.5	483.54	480.50	8.9	6,359	0.14%
2024/10/14	8.4	486.60	11.3	486.68	491.50	-3	6,326	-0.05%
2024/10/11	23.7	496.17	17.4	497.73	488.00	6.3	6,326	0.10%
2024/10/09	26.5	504.41	29.7	498.93	498.50	-3.2	6,331	-0.05%
2024/10/08	46.9	507.18	46.1	507.77	506.00	0.8	6,363	0.01%
2024/10/07	22	466.46	23.4	474.17	491.50	-1.5	6,209	-0.02%
2024/10/04	16.6	446.04	14.7	445.36	447.00	1.9	6,234	0.03%
2024/10/01	9.9	432.19	9.2	430.13	435.50	0.7	6,355	0.01%
2024/09/30	6.3	435.00	9.2	429.57	424.50	-2.9	6,482	-0.04%
2024/09/27	19	446.02	20.3	444.07	439.50	-1.3	6,568	-0.02%
2024/09/26	15.6	452.44	13.3	450.45	447.50	2.3	6,621	0.03%
2024/09/25	12.5	455.14	27.7	455.67	453.50	-15.2	6,752	-0.22%
2024/09/24	15.5	444.65	18.4	443.82	440.50	-2.9	6,680	-0.04%
2024/09/23	9.2	454.84	15.6	451.16	453.00	-6.4	6,591	-0.10%
2024/09/20	45.4	450.44	33.4	451.56	451.50	12.1	6,567	0.18%
2024/09/19	61.8	438.80	62.4	438.50	437.50	-0.6	6,371	-0.01%
2024/09/18	24.1	410.48	53.9	413.43	426.50	-29.8	6,110	-0.49%
2024/09/16	16.3	393.69	9	389.94	388.00	7.3	6,004	0.12%
2024/09/13	46.4	399.23	37.3	399.40	397.50	9.1	6,083	0.15%
2024/09/12	32.3	396.83	34.7	398.02	397.50	-2.4	5,997	-0.04%
2024/09/11	34.1	378.21	38.2	378.45	383.00	-4.1	5,919	-0.07%
2024/09/10	24.4	381.28	21	379.93	374.00	3.4	5,953	0.06%
2024/09/09	23.2	377.89	13	379.00	379.00	10.2	5,884	0.17%
2024/09/06	30.3	381.45	24	381.13	377.00	6.3	5,856	0.11%
2024/09/05	24.2	374.47	21.2	375.13	371.00	3	5,819	0.05%
2024/09/04	10.1	378.92	17.3	382.19	377.50	-7.2	5,838	-0.12%
2024/09/03	15.5	402.42	12.4	401.87	397.00	3	5,836	0.05%
2024/09/02	22.2	417.02	13.7	412.79	402.00	8.5	5,816	0.15%
2024/08/30	6.6	432.60	6	435.25	431.50	0.6	5,734	0.01%
2024/08/29	13.3	437.65	13	439.54	435.00	0.3	5,693	0.00%
2024/08/28	8.5	441.94	5	436.20	436.00	3.5	5,663	0.06%
2024/08/27	21.3	442.53	25.6	442.26	441.00	-4.3	5,647	-0.08%
2024/08/26	39.7	454.31	31.8	448.95	435.00	7.9	5,580	0.14%
2024/08/23	40.7	465.19	48.5	469.75	468.50	-7.9	5,467	-0.14%
2024/08/22	20.5	460.21	22	455.44	453.00	-1.6	5,410	-0.03%
2024/08/21	19.1	459.27	9.1	456.33	455.00	10	5,392	0.19%
2024/08/20	26.2	474.23	26.1	473.39	467.50	0.1	5,397	0.00%
2024/08/19	18.1	454.49	23.3	458.50	466.00	-5.2	5,300	-0.10%
2024/08/16	44.2	467.89	40.8	467.30	452.50	3.4	5,228	0.07%
2024/08/15	26.1	436.16	37.9	435.64	441.00	-11.7	5,036	-0.23%
2024/08/14	30.7	433.33	21	429.59	424.00	9.7	4,952	0.20%
2024/08/13	10	419.39	12	419.91	423.50	-2	4,834	-0.04%
2024/08/12	17.2	418.40	14.1	416.82	414.50	3.1	4,839	0.06%
2024/08/09	17.6	387.66	16.2	393.71	396.00	1.4	4,747	0.03%
2024/08/08	15.4	360.53	17.1	361.47	361.50	-1.7	4,696	-0.04%
2024/08/07	30.4	369.17	27.1	373.15	371.00	3.3	4,703	0.07%
2024/08/06	18.2	348.39	15.2	347.99	354.00	3	4,684	0.06%
2024/08/05	2.4	363.38	7.7	361.21	354.50	-5.3	4,713	-0.11%
2024/08/02	13.6	409.43	12	404.77	393.50	1.5	4,734	0.03%
2024/08/01	15.4	417.09	10.7	416.04	418.50	4.7	4,834	0.10%
2024/07/31	18.8	405.87	18.2	404.71	401.00	0.6	4,875	0.01%
2024/07/30	17.8	393.99	19.5	393.07	405.50	-1.7	4,886	-0.03%
2024/07/29	11.3	393.73	6.8	392.94	382.00	4.6	4,873	0.09%
2024/07/26	26.1	410.80	24.3	402.47	401.50	1.8	4,840	0.04%
2024/07/23	18.5	406.23	13.8	407.18	409.00	4.7	4,820	0.10%
2024/07/22	18.4	401.64	18.4	397.33	391.00	0	4,782	0.00%
2024/07/19	13.3	405.44	20.3	407.23	420.00	-7.1	4,690	-0.15%
2024/07/18	11.1	384.38	12.5	383.43	382.00	-1.4	4,680	-0.03%
2024/07/17	8.5	411.20	4.4	413.56	409.00	4.1	4,683	0.09%
2024/07/16	10.3	420.74	16	421.84	413.50	-5.8	4,737	-0.12%
2024/07/15	9.7	422.67	9.3	418.45	423.50	0.4	4,883	0.01%
2024/07/12	14.4	418.93	6.4	416.92	411.50	8	4,986	0.16%
2024/07/11	27.3	439.74	34.5	434.94	438.00	-7.2	5,160	-0.14%
2024/07/10	43.8	454.36	37.4	447.82	434.00	6.3	5,167	0.12%
2024/07/09	34.2	443.98	36.5	438.91	446.50	-2.3	5,116	-0.05%
2024/07/08	45.8	446.01	39.6	444.11	443.00	6.2	5,148	0.12%
2024/07/05	49.6	435.18	73.9	439.39	451.50	-24.3	5,014	-0.49%
2024/07/04	42.7	400.41	35.7	401.17	410.50	7	4,917	0.14%
2024/07/03	28	381.45	26.8	383.42	373.50	1.2	4,915	0.02%
2024/07/02	18.8	388.28	23.6	388.78	389.00	-4.8	4,966	-0.10%
2024/07/01	29.4	369.57	38.7	374.91	388.50	-9.3	5,209	-0.18%
2024/06/28	16.4	356.27	4.1	354.66	353.50	12.4	5,222	0.24%
2024/06/27	9.9	351.33	19.7	348.35	346.00	-9.8	5,362	-0.18%
2024/06/26	14.2	348.79	19.2	349.56	354.00	-5	5,435	-0.09%
2024/06/25	6.7	334.93	2	335.03	335.00	4.6	5,566	0.08%
2024/06/24	10.1	350.32	6.7	345.68	342.00	3.4	5,822	0.06%
2024/06/21	13.6	357.29	15.2	358.40	358.50	-1.6	6,054	-0.03%
2024/06/20	46.6	366.25	38.6	363.26	367.50	8	6,188	0.13%
2024/06/19	5.8	348.43	6.2	348.30	349.00	-0.4	6,142	-0.01%
2024/06/18	5.9	346.06	3.1	345.20	344.00	2.8	6,178	0.05%
2024/06/17	18.4	353.04	16.6	351.85	340.50	1.8	6,253	0.03%
2024/06/14	5.5	347.38	6.1	343.45	344.50	-0.6	6,372	-0.01%
2024/06/13	2.4	348.94	0.5	350.33	349.50	1.9	6,514	0.03%
2024/06/12	7.6	347.64	7.1	348.48	345.00	0.6	6,570	0.01%
2024/06/11	24.5	350.23	24.4	350.04	349.50	0.1	6,622	0.00%
2024/06/07	8.1	338.85	7.1	340.16	347.00	0.9	6,682	0.01%
2024/06/06	21.1	339.26	20	337.53	331.00	1.1	6,709	0.02%
2024/06/05	0	329.08	1	330.50	327.00	-1	6,813	-0.01%
2024/06/04	0	332.00	0	0.00	331.00	0	6,997	0.00%
2024/06/03	2	340.50	4	338.75	339.00	-2	7,202	-0.03%
2024/05/31	4.1	330.98	16	329.66	339.00	-11.9	7,356	-0.16%
2024/05/30	4.1	334.51	0	332.78	330.00	4.1	7,430	0.06%
2024/05/29	5.4	345.15	8.2	347.43	343.00	-2.7	7,524	-0.04%
2024/05/28	8.3	347.50	7.4	348.34	342.00	0.9	7,556	0.01%
2024/05/27	4.2	343.72	12.2	344.34	342.50	-8	7,594	-0.11%
2024/05/24	21.1	350.32	19.8	345.53	351.00	1.3	7,807	0.02%
2024/05/23	3.1	335.45	3.1	335.65	334.00	0	8,147	0.00%
2024/05/22	4	334.00	11	334.91	334.00	-7	8,286	-0.08%
2024/05/21	0	0.00	0	332.00	334.50	0	8,459	0.00%
2024/05/20	7.6	331.27	2	333.00	328.50	5.6	8,525	0.07%
2024/05/17	17.1	337.86	11	337.59	338.00	6	8,577	0.07%
2024/05/16	20.1	336.27	9.8	335.65	332.50	10.3	8,622	0.12%
2024/05/15	3.1	324.02	6	328.58	320.00	-2.9	8,705	-0.03%
2024/05/14	10	320.45	4	322.25	323.50	6	8,887	0.07%
2024/05/13	23.4	324.27	44.1	325.44	319.00	-20.7	8,883	-0.23%
2024/05/10	13.2	352.66	29.1	349.07	345.00	-15.9	8,815	-0.18%
2024/05/09	17.3	362.66	23.5	365.22	364.00	-6.2	8,740	-0.07%
2024/05/08	24.1	365.39	19.1	362.95	368.00	5	8,656	0.06%
2024/05/07	57.4	362.13	69.1	360.25	364.00	-11.7	8,609	-0.14%
2024/05/06	11	350.63	30.2	353.16	348.50	-19.2	8,456	-0.23%
2024/05/03	11.3	349.18	26	344.37	342.50	-14.8	8,341	-0.18%
2024/05/02	10.1	344.36	34.2	347.14	347.00	-24.1	8,315	-0.29%
2024/04/30	5.5	345.05	7	339.83	338.00	-1.4	8,312	-0.02%
2024/04/29	47.7	341.38	27.6	337.26	342.50	20.1	8,288	0.24%
2024/04/26	8.3	335.39	9.8	335.01	335.00	-1.5	8,274	-0.02%
2024/04/25	20.7	327.05	8.4	324.71	326.50	12.3	8,301	0.15%
2024/04/24	40.2	334.72	25.9	335.82	328.50	14.3	8,289	0.17%
2024/04/23	15.9	316.41	23.6	317.89	321.50	-7.7	8,261	-0.09%
2024/04/22	28.2	311.39	36.1	313.23	304.50	-7.8	8,245	-0.10%
2024/04/19	29.6	323.64	38.5	321.32	316.50	-8.9	8,188	-0.11%
2024/04/18	43.9	355.05	36.8	356.28	346.50	7.1	8,018	0.09%
2024/04/17	53.6	355.45	39.1	356.18	363.00	14.4	7,899	0.18%
2024/04/16	28.6	334.70	34.3	332.11	340.00	-5.7	7,750	-0.07%
2024/04/15	26.5	346.37	19.5	347.63	341.00	7	7,646	0.09%
2024/04/12	39.4	349.25	33.6	349.05	341.00	5.9	7,539	0.08%
2024/04/11	13.5	340.06	9.4	340.85	337.00	4.2	7,412	0.06%
2024/04/10	24.3	355.82	22.9	353.42	341.00	1.4	7,350	0.02%
2024/04/09	45.4	370.01	24.7	365.57	354.00	20.7	7,244	0.29%
2024/04/08	31.8	368.81	26.3	369.43	364.50	5.6	7,095	0.08%
2024/04/03	77.4	364.14	82.9	368.08	380.50	-5.5	6,932	-0.08%
2024/04/02	27.3	333.45	42.4	334.75	347.00	-15.1	6,559	-0.23%
2024/04/01	47.7	317.48	44.2	318.07	315.50	3.4	6,367	0.05%
2024/03/29	19.2	306.20	19.5	304.60	302.00	-0.3	6,182	-0.01%
2024/03/28	30.4	315.31	39.4	313.77	309.00	-9.1	6,076	-0.15%
2024/03/27	70.6	309.65	71	308.20	317.50	-0.4	5,884	-0.01%
2024/03/26	89.6	300.96	81.5	299.38	291.50	8.1	5,624	0.14%
2024/03/25	30.7	293.15	48.7	293.08	298.50	-18	5,383	-0.33%
2024/03/22	7.5	287.45	32.8	284.77	287.00	-25.3	5,235	-0.48%
2024/03/21	7.5	283.82	8.5	283.32	283.00	-1.1	5,149	-0.02%
2024/03/20	11.8	281.16	4.3	282.89	277.50	7.5	5,097	0.15%
2024/03/19	67.5	291.61	51	290.48	290.00	16.5	5,006	0.33%
2024/03/18	47.6	278.42	73.1	279.29	287.00	-25.5	4,838	-0.53%
2024/03/15	23.2	270.56	21.8	269.52	266.00	1.4	4,686	0.03%
2024/03/14	25.7	263.30	25.7	265.74	265.00	0	4,636	0.00%
2024/03/13	26.3	272.72	22.2	273.18	276.00	4.1	4,564	0.09%
2024/03/12	16.6	285.10	18.2	284.81	285.00	-1.6	4,482	-0.04%
2024/03/11	59.6	280.38	83.2	279.26	280.50	-23.6	4,413	-0.53%
2024/03/08	71.5	279.73	91.7	276.48	263.50	-20.3	4,295	-0.47%
2024/03/07	244.7	288.93	212	283.11	285.00	32.7	4,173	0.78%	大買/大賣/
2024/03/06	51.5	283.66	62.2	286.56	288.00	-10.6	4,103	-0.26%
2024/03/05	44.3	274.87	45.3	272.80	275.00	-0.9	4,037	-0.02%
2024/03/04	43.4	274.64	46.4	275.39	268.00	-3.1	3,969	-0.08%
2024/03/01	38.1	268.16	28.1	267.55	268.00	10.1	3,909	0.26%
2024/02/29	22.3	266.29	6.5	266.00	267.00	15.8	3,965	0.40%
2024/02/27	69.1	278.03	56.8	270.66	266.50	12.3	3,944	0.31%
2024/02/26	101.7	283.80	116.2	286.57	293.50	-14.5	3,840	-0.38%	大買/大賣/
2024/02/23	36	271.25	35.3	271.90	278.50	0.7	3,611	0.02%
2024/02/22	68.7	246.83	88	249.25	253.50	-19.3	3,588	-0.54%
2024/02/21	18	237.75	20.8	239.04	239.50	-2.8	3,407	-0.08%
2024/02/20	22.4	243.45	21	243.64	242.00	1.4	3,351	0.04%
2024/02/19	14	243.11	14.3	244.48	242.50	-0.3	3,278	-0.01%
2024/02/16	67.1	248.26	54	248.45	247.50	13.1	3,224	0.41%
2024/02/15	47.1	234.77	51.7	235.96	243.50	-4.6	3,086	-0.15%
2024/02/05	18.3	219.40	9.5	220.42	221.50	8.8	2,926	0.30%
2024/02/02	7.2	219.17	10.1	219.35	219.50	-2.9	2,911	-0.10%
2024/02/01	8.7	217.18	13.2	218.21	218.50	-4.5	2,900	-0.15%
2024/01/31	20.9	219.33	17.2	219.34	215.50	3.6	2,895	0.13%
2024/01/30	9.3	219.52	27	219.76	220.00	-17.7	2,862	-0.62%
2024/01/29	14.1	215.53	14.4	216.35	218.50	-0.3	2,858	-0.01%
2024/01/26	5.1	212.21	4.1	212.88	210.50	1	2,845	0.03%
2024/01/25	23.1	219.37	29.2	222.62	216.00	-6.1	2,840	-0.21%
2024/01/24	49.2	223.58	27	222.43	219.00	22.2	2,811	0.79%
2024/01/23	13.1	219.24	11	219.73	220.00	2.1	2,763	0.08%
2024/01/22	34.4	219.60	40.1	220.27	221.00	-5.7	2,733	-0.21%
2024/01/19	38.3	216.68	25.3	216.42	212.50	13	2,655	0.49%
2024/01/18	14.2	208.48	44	210.97	209.50	-29.9	2,583	-1.16%
2024/01/17	74.2	221.55	38.2	219.49	214.50	36	2,582	1.40%
2024/01/16	14.8	215.19	7.5	215.96	217.00	7.3	2,515	0.29%
2024/01/15	7	212.72	10.1	212.46	214.00	-3.1	2,513	-0.12%
2024/01/12	7	209.93	4	210.38	210.50	3	2,602	0.11%
2024/01/11	3.1	206.19	2.1	207.91	210.00	1	2,611	0.04%
2024/01/10	22.1	209.41	25	207.70	206.00	-3	2,612	-0.11%
2024/01/09	5.1	201.50	4	202.00	202.00	1	2,555	0.04%
2024/01/08	2.3	198.84	0	199.00	197.50	2.3	2,572	0.09%
2024/01/05	4	202.14	7	201.14	199.50	-3	2,608	-0.12%
2024/01/04	8.2	207.00	4	207.25	206.50	4.2	2,626	0.16%
2024/01/03	2	208.00	0	0.00	208.00	2	2,672	0.08%
2024/01/02	6.1	209.01	4	210.00	210.50	2.1	2,688	0.08%
2023/12/29	3.1	210.82	3	213.50	214.00	0.1	2,702	0.01%
2023/12/28	0	0.00	0.1	211.50	213.00	-0.1	2,713	0.00%
2023/12/27	2	209.02	4.1	209.40	211.00	-2	2,773	-0.07%
2023/12/26	1.2	206.09	6	206.09	206.50	-4.8	2,864	-0.17%
2023/12/25	3	207.50	3	207.17	207.50	0	2,891	0.00%
2023/12/22	2.1	208.01	3	207.50	206.50	-0.9	2,902	-0.03%
2023/12/21	3.4	206.37	3.2	207.64	207.50	0.3	2,920	0.01%
2023/12/20	7	216.71	5	213.70	213.50	2	2,992	0.07%
2023/12/19	6	217.17	8	215.63	217.50	-2	3,003	-0.07%
2023/12/18	1	214.50	3	213.33	214.50	-2	3,006	-0.07%
2023/12/15	7	212.43	4	213.25	212.50	3	3,031	0.10%
2023/12/14	19.1	214.13	7	215.36	213.50	12.1	3,074	0.39%
2023/12/13	13	214.23	8	215.00	213.00	5	3,079	0.16%
2023/12/12	2.1	214.20	3	212.50	211.00	-1	3,062	-0.03%
2023/12/11	11.2	213.23	1	212.00	211.50	10.2	3,072	0.33%
2023/12/08	14	219.18	17	218.91	219.50	-3	3,053	-0.10%
2023/12/07	20	221.72	15.1	220.91	217.00	5	3,055	0.16%
2023/12/06	10	218.20	4.2	218.70	219.00	5.9	3,053	0.19%
2023/12/05	9.4	218.11	7.1	216.54	215.50	2.3	3,061	0.07%
2023/12/04	9.7	229.28	10.3	228.04	223.50	-0.6	3,044	-0.02%
2023/12/01	43.4	229.37	57.7	229.41	229.50	-14.2	3,049	-0.47%
2023/11/30	31.2	223.60	35.4	222.74	221.00	-4.2	2,950	-0.14%
2023/11/29	15.2	216.32	9.2	216.19	216.00	6	2,895	0.21%
2023/11/28	24.5	220.11	16.2	218.94	216.50	8.3	2,947	0.28%
2023/11/27	22.1	224.32	28.6	224.23	219.50	-6.5	2,961	-0.22%
2023/11/24	14.1	217.05	9.1	216.53	218.00	5	2,920	0.17%
2023/11/22	37.7	213.06	57.4	212.31	215.00	-19.7	2,873	-0.69%
2023/11/21	67.7	207.33	63.6	207.06	207.00	4.2	2,810	0.15%
2023/11/20	4.4	193.05	2	193.75	193.50	2.4	2,842	0.08%
2023/11/17	10	191.70	9	193.00	195.00	1	2,923	0.03%
2023/11/16	5	189.30	1	189.00	188.50	4	3,125	0.13%
2023/11/15	6	194.00	10	194.25	190.50	-4	3,217	-0.12%
2023/11/14	7	193.07	5	192.20	193.50	2	3,382	0.06%
2023/11/13	24	193.27	23.4	193.95	192.00	0.7	3,664	0.02%
2023/11/10	3	183.67	3	183.67	184.50	0	3,738	0.00%
2023/11/09	4	189.63	1	189.00	189.00	3	3,917	0.08%
2023/11/08	2	194.73	5	193.00	192.00	-3	4,048	-0.07%
2023/11/07	3.3	190.39	3	191.49	190.50	0.3	4,200	0.01%
2023/11/06	6.1	191.31	6	193.25	193.00	0.1	4,392	0.00%
2023/11/03	2.1	187.79	3.1	188.33	188.00	-1	4,648	-0.02%
2023/11/02	4.4	186.03	2	186.25	186.50	2.4	5,016	0.05%
2023/11/01	5	179.70	4.3	180.52	180.00	0.7	5,369	0.01%
2023/10/31	4	183.26	23.5	182.65	181.00	-19.4	5,602	-0.35%
2023/10/30	4.1	187.61	1	187.00	188.00	3.1	5,837	0.05%
2023/10/27	8	189.24	5	187.80	187.00	3	6,157	0.05%
2023/10/26	7	191.50	23.1	190.12	188.50	-16	6,549	-0.25%
2023/10/25	21.1	202.89	12.5	199.89	198.00	8.6	6,748	0.13%
2023/10/24	6.1	199.19	6.1	199.93	202.00	0	6,929	0.00%
2023/10/23	21.1	198.99	17	198.74	195.50	4.1	7,280	0.06%
2023/10/20	37.3	199.14	39.2	199.28	202.00	-1.8	7,469	-0.02%
2023/10/19	4	183.38	3	186.17	190.50	1	7,470	0.01%
2023/10/18	5.2	184.44	6	185.17	182.50	-0.8	7,753	-0.01%
2023/10/17	8.1	195.43	2	194.00	190.00	6.1	7,915	0.08%
2023/10/16	7.1	192.83	13.2	192.65	195.50	-6.1	7,992	-0.08%
2023/10/13	10.1	199.73	10	198.37	198.50	0.1	8,148	0.00%
2023/10/12	12.6	207.86	10.3	208.31	207.00	2.4	8,461	0.03%
2023/10/11	13.3	206.56	12	206.67	204.00	1.2	8,692	0.01%
2023/10/06	0	203.50	4.1	206.48	202.00	-4.1	8,782	-0.05%
2023/10/05	9	205.62	6	206.67	205.50	3	9,007	0.03%
2023/10/04	4	200.88	8	200.44	202.00	-4	9,120	-0.04%
2023/10/03	27.3	209.54	45	207.18	204.50	-17.7	9,147	-0.19%
2023/10/02	49.7	207.87	29.4	208.93	212.00	20.4	9,218	0.22%
2023/09/28	10	198.05	11	197.73	198.00	-1	9,268	-0.01%
2023/09/27	4	193.75	6	194.42	193.50	-2	9,396	-0.02%
2023/09/26	4.5	198.27	6	196.08	195.00	-1.5	9,622	-0.02%
2023/09/25	28.2	201.67	23.1	200.57	198.00	5.1	9,656	0.05%
2023/09/22	14	190.43	22	191.05	194.00	-8	9,618	-0.08%
2023/09/21	17.1	189.30	14.1	189.26	189.00	3	9,618	0.03%
2023/09/20	18	194.50	13	195.19	193.00	5	9,653	0.05%
2023/09/19	11.3	197.34	13	197.50	195.00	-1.7	9,684	-0.02%
2023/09/18	8.2	204.15	26	203.37	203.00	-17.8	9,673	-0.18%
2023/09/15	4	212.00	3	211.50	210.00	1	9,705	0.01%
2023/09/14	10.1	215.46	12	214.67	214.50	-1.9	9,774	-0.02%
2023/09/13	8	208.38	4.1	209.39	211.00	3.9	9,812	0.04%
2023/09/12	12.1	208.29	14	208.25	207.00	-1.9	9,868	-0.02%
2023/09/11	6.2	206.35	9.1	207.77	205.50	-2.9	9,944	-0.03%
2023/09/08	13	216.00	21	215.62	214.50	-8	10,148	-0.08%
2023/09/07	7	217.14	12	217.38	219.00	-5	10,205	-0.05%
2023/09/06	43	219.28	18	218.86	218.50	25	10,284	0.24%
2023/09/05	12	215.54	11	216.91	219.00	1	10,411	0.01%
2023/09/04	16	211.56	17	212.21	215.00	-1	10,674	-0.01%
2023/09/01	36.1	214.31	30.6	214.46	212.00	5.5	10,688	0.05%
2023/08/31	38.1	210.95	25.2	210.74	211.50	12.9	10,792	0.12%
2023/08/30	29.2	214.70	20	216.65	212.50	9.2	10,813	0.09%
2023/08/29	31.1	216.41	25	216.00	215.00	6.1	10,827	0.06%
2023/08/28	15.3	222.23	25.9	219.62	217.00	-10.6	10,822	-0.10%
2023/08/25	31.7	234.90	53.1	231.66	226.00	-21.4	10,788	-0.20%
2023/08/24	83.2	245.66	71	243.89	241.00	12.2	10,820	0.11%
2023/08/23	35.1	242.60	32.2	243.04	246.00	2.9	10,699	0.03%
2023/08/22	91	248.99	84.4	249.02	244.00	6.6	10,687	0.06%
2023/08/21	38.5	238.87	29.6	239.19	240.00	8.9	10,521	0.09%
2023/08/18	69.3	239.66	63.3	239.17	235.00	6	10,439	0.06%
2023/08/17	137	244.93	153.5	245.68	249.00	-16.5	10,262	-0.16%	大買/大賣/
2023/08/16	86.3	229.89	29.1	229.31	231.50	57.2	9,976	0.57%
2023/08/15	85.2	233.61	50.5	230.69	227.00	34.7	9,927	0.35%
2023/08/14	33.2	219.46	69.1	217.42	224.50	-35.9	9,777	-0.37%
2023/08/11	70.1	224.11	45	225.60	218.00	25.1	9,675	0.26%
2023/08/10	64.2	225.82	49.1	224.59	222.00	15.1	9,512	0.16%
2023/08/09	82.7	246.12	57.3	245.84	240.50	25.4	9,313	0.27%
2023/08/08	119.4	251.71	179.1	252.22	257.00	-59.7	9,039	-0.66%	大買/大賣/
2023/08/07	95.1	236.61	135.2	239.99	245.50	-40	8,664	-0.46%	大賣/
2023/08/04	73.1	214.63	61.3	216.27	223.50	11.7	8,306	0.14%
2023/08/02	69.2	216.56	63.2	210.91	203.50	5.9	8,054	0.07%
2023/08/01	148.4	241.66	71.6	239.42	225.00	76.8	7,809	0.98%	大買/
2023/07/31	90.4	248.79	90.3	256.13	249.50	0.1	7,483	0.00%
2023/07/28	59	233.10	117.4	234.27	242.50	-58.4	7,079	-0.82%	大賣/
2023/07/27	89.6	219.24	123.3	220.62	220.50	-33.7	6,850	-0.49%	大賣/
2023/07/26	152.8	221.29	128.4	221.19	217.00	24.4	6,633	0.37%	大買/大賣/
2023/07/25	86.7	205.87	95.5	207.65	212.00	-8.8	6,254	-0.14%
2023/07/24	31.6	188.10	47.5	188.22	193.00	-15.9	6,016	-0.26%
2023/07/21	112.3	191.77	93.1	190.75	188.50	19.2	5,903	0.33%	大買/
2023/07/20	54.6	183.89	135	187.91	190.00	-80.4	5,607	-1.43%	大賣/
2023/07/19	16.2	179.49	13.1	179.21	174.00	3.1	5,419	0.06%
2023/07/18	51	184.70	41.3	181.76	179.00	9.7	5,341	0.18%
2023/07/17	186.3	189.61	111.1	188.70	186.50	75.2	5,159	1.46%	大買/大賣/
2023/07/14	34	174.19	46	175.18	180.50	-12	4,804	-0.25%
2023/07/13	23	167.22	40.1	168.08	164.50	-17.1	4,542	-0.38%
2023/07/12	55.2	169.68	36.4	171.40	164.00	18.7	4,406	0.43%
2023/07/11	34.2	166.58	37.1	167.00	166.00	-2.9	4,164	-0.07%
2023/07/10	10	160.80	14	161.71	162.00	-4	4,024	-0.10%
2023/07/07	30.2	161.11	23	162.74	160.00	7.2	3,978	0.18%
2023/07/06	42	164.44	41	163.52	162.00	1	3,860	0.03%
2023/07/05	47.2	162.89	35	162.21	160.50	12.2	3,705	0.33%
2023/07/04	59.1	163.96	79.3	163.81	169.50	-20.2	3,546	-0.57%
2023/07/03	6	152.17	26.2	154.16	154.50	-20.1	3,309	-0.61%
2023/06/30	18	151.83	12.1	152.40	154.00	5.9	3,254	0.18%
2023/06/29	3.1	147.69	6	148.17	148.00	-3	3,213	-0.09%
2023/06/28	39.8	147.84	9.3	147.12	146.00	30.5	3,183	0.96%
2023/06/27	16	150.28	13	151.92	152.50	3	3,115	0.10%
2023/06/26	16.4	155.04	8.1	156.36	155.00	8.3	3,050	0.27%
2023/06/21	13	159.04	16	159.22	158.00	-3	3,006	-0.10%
2023/06/20	28.5	161.75	21.3	160.28	157.50	7.2	2,955	0.24%
2023/06/19	15.1	154.76	9	157.39	157.00	6.1	2,874	0.21%
2023/06/16	11.1	160.51	9.1	161.23	161.50	2	2,805	0.07%
2023/06/15	22.1	161.31	16.2	161.21	158.00	5.9	2,731	0.22%
2023/06/14	39.3	165.71	28.6	165.31	157.50	10.7	2,629	0.41%
2023/06/13	5	155.40	8	157.88	162.00	-3	2,380	-0.13%
2023/06/12	13	147.54	20	147.75	147.50	-7	2,307	-0.30%
2023/06/09	45.6	148.25	48.9	149.18	150.00	-3.3	2,207	-0.15%
2023/06/08	63.9	144.18	58	145.28	144.00	5.8	2,013	0.29%
2023/06/07	2	132.50	14	132.00	134.50	-12	1,737	-0.69%
2023/06/06	57.7	119.69	67.4	119.96	122.50	-9.7	1,667	-0.58%
2023/06/05	36.4	115.51	29.3	115.62	114.00	7.2	1,473	0.49%
2023/06/02	30	112.45	34	111.32	112.00	-4	1,371	-0.29%
2023/06/01	16.5	108.92	21	109.33	112.00	-4.5	1,286	-0.35%
2023/05/31	16	106.28	11	106.41	105.00	5	1,214	0.41%
2023/05/30	41.1	108.31	32.3	109.26	108.00	8.8	1,155	0.76%
2023/05/29	5.9	104.78	3.1	104.70	103.00	2.9	1,005	0.28%
2023/05/26	21.1	104.40	23	104.48	104.50	-2	956	-0.20%
2023/05/25	9	102.53	17.7	103.26	104.50	-8.7	877	-0.99%
2023/05/24	6.5	96.52	10	96.62	97.20	-3.6	828	-0.43%
2023/05/23	3.3	99.33	5.1	100.14	99.50	-1.8	818	-0.22%
2023/05/22	2	101.00	1.2	100.50	100.00	0.8	805	0.10%
2023/05/19	15	100.00	13	102.01	99.90	2	794	0.26%
2023/05/18	3	96.80	6.1	97.20	97.20	-3.1	723	-0.43%
2023/05/17	6.2	92.90	9	93.31	94.40	-2.9	682	-0.42%
2023/05/16	2	89.30	2	90.50	90.10	0	643	0.00%
2023/05/15	12	87.85	0	0.00	88.30	12	644	1.86%
2023/05/12	1	86.90	3	87.50	87.70	-2	648	-0.31%
2023/05/11	2	87.19	2	86.49	86.40	0	646	0.00%
2023/05/10	3	87.90	10	87.27	86.00	-7	641	-1.09%
2023/05/09	4.6	89.16	8	89.13	89.30	-3.5	628	-0.55%
2023/05/08	4	90.23	4	91.15	89.90	0	625	0.00%
2023/05/05	0	0.00	9.2	90.07	91.00	-9.2	618	-1.49%
2023/05/04	2.5	89.63	2	89.95	89.80	0.4	619	0.07%
2023/05/03	5.3	91.41	1	90.92	90.60	4.3	619	0.69%
2023/05/02	3	91.63	3.2	91.71	91.30	-0.2	619	-0.03%
2023/04/28	2.4	90.87	5	90.62	90.00	-2.6	614	-0.42%
2023/04/27	6	91.01	3	91.17	91.40	3	603	0.50%
2023/04/26	7.1	86.58	11	86.30	88.90	-4	581	-0.68%
2023/04/25	0	0.00	5	88.14	88.30	-5	572	-0.87%
2023/04/24	0	87.10	2	85.10	87.80	-2	558	-0.36%
2023/04/21	4	87.34	4	86.30	85.50	0	551	0.00%
2023/04/20	4	86.90	4.3	86.92	87.10	-0.3	530	-0.06%
2023/04/19	0.3	87.73	1	87.90	87.80	-0.7	523	-0.13%
2023/04/18	5	87.76	1	87.80	87.70	4	520	0.77%
2023/04/17	1	87.30	5	87.34	87.60	-4	516	-0.77%
2023/04/14	2	87.00	0	0.00	86.00	2	508	0.39%
2023/04/13	2	86.05	3	86.07	85.70	-1	505	-0.20%
2023/04/12	3	86.97	0	0.00	86.60	3	500	0.60%
2023/04/11	4.1	86.32	4.1	86.16	86.70	0	495	0.00%
2023/04/10	1	85.08	0.2	85.20	84.20	0.9	469	0.19%
2023/04/07	1	85.10	1	84.60	84.80	0	466	0.00%
2023/04/06	0.1	84.90	3	84.50	84.70	-3	462	-0.64%
2023/03/31	2	84.00	1	85.40	84.50	1	457	0.22%
2023/03/30	7.1	84.49	7	84.83	84.90	0.1	448	0.02%
2023/03/29	3	82.57	5	83.30	83.90	-2	427	-0.47%
2023/03/28	1	81.60	3	80.93	81.00	-2	417	-0.48%
2023/03/27	3	83.47	0	0.00	82.60	3	412	0.73%
2023/03/24	5	84.40	2	84.20	83.90	3	412	0.73%
2023/03/23	6	83.52	1	83.60	83.60	5	404	1.24%
2023/03/22	6.2	83.53	5	82.78	82.50	1.2	401	0.29%
2023/03/20	1	81.30	2	81.50	81.80	-1	391	-0.26%
2023/03/17	1	81.50	1	82.30	81.40	0	393	0.00%
2023/03/16	3	81.33	5	80.16	80.60	-2	396	-0.50%
2023/03/15	0	0.00	8	81.96	82.20	-8	421	-1.90%
2023/03/14	2	81.30	1	80.80	80.20	1	415	0.24%
2023/03/10	6	80.83	8.2	82.00	79.50	-2.2	444	-0.48%
2023/03/09	2	79.45	1	79.10	78.80	1	418	0.24%
2023/03/07	8.2	78.98	3	78.70	79.00	5.2	413	1.25%
2023/03/06	2	78.60	4	79.10	78.90	-2	412	-0.49%
2023/03/02	0	0.00	3	78.10	78.10	-3	407	-0.74%
2023/03/01	0	0.00	6	78.22	77.80	-6	409	-1.46%
2023/02/24	3	76.97	1	77.60	76.50	2	407	0.49%
2023/02/23	5	77.94	0	0.00	78.10	5	407	1.23%
2023/02/22	2	77.15	3	78.03	78.50	-1	417	-0.24%
2023/02/21	1.9	77.83	0	0.00	77.90	1.9	412	0.45%
2023/02/20	0.1	77.11	0	0.00	77.00	0.1	425	0.03%
2023/02/17	0	0.00	1	75.90	76.30	-1	463	-0.22%
2023/02/16	0	0.00	0.4	74.82	75.90	-0.4	463	-0.08%
2023/02/15	1	74.90	2	74.90	74.40	-1	470	-0.21%
2023/02/14	1.6	76.32	0	0.00	75.80	1.6	471	0.33%
2023/02/13	2.2	77.44	3	76.87	76.60	-0.8	477	-0.17%
2023/02/10	4.6	76.26	3.1	75.89	76.10	1.5	474	0.32%
2023/02/09	2	75.00	0.1	75.10	74.90	1.9	474	0.40%
2023/02/08	1	76.00	2	75.95	75.30	-1	479	-0.21%
2023/02/07	1	74.60	1	75.20	75.20	0	483	0.00%
2023/02/06	1	74.70	0.1	75.10	75.00	0.9	487	0.18%
2023/02/03	0.2	76.55	0	0.00	76.10	0.2	488	0.03%
2023/02/02	1	76.70	0	0.00	76.80	1	486	0.21%
2023/02/01	1	75.90	0	0.00	76.00	1	482	0.21%
2023/01/30	0.1	78.00	0	0.00	75.20	0.1	480	0.02%
2023/01/17	1	72.80	0	0.00	72.80	1	476	0.21%
2023/01/12	2	74.20	3	73.67	73.00	-1	476	-0.21%
2023/01/11	4	74.93	2	75.60	74.70	2	475	0.42%
2023/01/10	2	74.60	5.3	75.00	74.50	-3.3	472	-0.70%
2023/01/09	5	74.22	2	74.25	74.20	3	466	0.64%
2023/01/06	1.3	73.29	0	0.00	73.50	1.3	467	0.28%
2023/01/05	0	0.00	1	73.70	72.90	-1	475	-0.21%
2023/01/04	1	72.90	0	0.00	72.80	1	477	0.21%
2023/01/03	1	71.81	0	0.00	72.70	1	483	0.21%
2022/12/29	0	0.00	7	70.66	71.90	-7	484	-1.44%
2022/12/28	0	71.50	1	71.10	70.80	-1	489	-0.20%
2022/12/23	1	71.50	3	71.30	72.60	-2	499	-0.40%
2022/12/20	1	71.50	7	71.50	71.00	-6	517	-1.16%
2022/12/19	4	73.85	0	0.00	73.00	4	526	0.76%
2022/12/16	3	74.93	2	75.25	74.80	1	530	0.19%
2022/12/15	1.1	76.75	1	76.80	76.70	0.1	529	0.02%
2022/12/14	0	0.00	2.1	76.61	76.90	-2.1	530	-0.40%
2022/12/13	2	76.55	2	76.90	75.90	0	528	0.00%
2022/12/09	6.1	77.00	1	76.70	75.50	5.1	538	0.94%
2022/12/08	4.1	75.31	0	0.00	76.30	4.1	561	0.72%
2022/12/07	10	78.56	9.7	77.72	76.00	0.3	563	0.05%
2022/12/06	11.8	78.27	7.5	78.30	77.20	4.3	534	0.81%
2022/12/05	15.5	79.51	10.9	79.59	80.00	4.6	528	0.87%
2022/12/02	5.3	75.94	10	75.61	76.00	-4.7	493	-0.95%
2022/12/01	7.3	74.64	21	74.76	74.20	-13.7	490	-2.80%
2022/11/30	2	73.65	9.1	73.47	73.60	-7.1	489	-1.46%
2022/11/29	0	0.00	2	72.45	72.10	-2	496	-0.40%
2022/11/28	2	72.25	0	0.00	72.10	2	504	0.40%
2022/11/25	1.1	72.26	1	72.60	72.00	0.1	539	0.02%
2022/11/24	1	72.60	0	0.00	73.30	1	551	0.18%
2022/11/23	0	72.60	0	0.00	72.20	0	558	0.00%
2022/11/22	1	71.90	1	72.30	72.00	0	567	0.00%
2022/11/17	1	71.80	1	72.30	72.80	0	657	0.00%
2022/11/16	3	72.47	5	72.61	72.30	-2	666	-0.31%
2022/11/15	8	72.54	7	72.27	72.50	1	674	0.15%
2022/11/14	1	68.70	2	69.20	69.00	-1	763	-0.13%
2022/11/11	5	69.90	3.4	69.21	68.50	1.6	877	0.18%
2022/11/10	0.4	69.00	0	0.00	68.50	0.4	922	0.04%
2022/11/09	1	68.50	1	68.50	69.10	0	927	0.00%
2022/11/08	2	68.80	0	0.00	67.20	2	922	0.22%
2022/11/07	0	0.00	0.1	67.30	67.50	-0.1	917	-0.01%
2022/11/04	3	65.87	4.2	65.98	65.70	-1.2	914	-0.13%
2022/11/03	0	0.00	8	65.41	66.00	-8	909	-0.88%
2022/11/02	10.3	64.50	0	0.00	64.40	10.3	905	1.13%
2022/10/31	0	0.00	0	62.57	62.60	0	906	0.00%
2022/10/27	1	62.30	1	62.79	63.20	0	908	0.00%
2022/10/26	0	0.00	0.2	62.43	62.00	-0.2	911	-0.02%
2022/10/25	1	63.00	0	0.00	62.20	1	911	0.11%
2022/10/24	5	63.42	7.1	63.89	63.60	-2.1	912	-0.24%
2022/10/21	0	0.00	2.4	62.80	62.00	-2.4	914	-0.27%
2022/10/20	0	63.00	0	0.00	63.30	0	916	0.00%
2022/10/17	1	62.00	1	63.10	63.80	0	919	0.00%
2022/10/14	0	0.00	1	65.00	64.60	-1	921	-0.11%
2022/10/13	3	63.30	0	0.00	62.00	3	927	0.32%
2022/10/11	2	66.30	0	0.00	66.00	2	941	0.21%
2022/10/06	1	70.40	2	71.00	71.00	-1	971	-0.10%
2022/10/05	4	70.60	7	70.41	70.10	-3	972	-0.31%
2022/10/03	2	67.10	2	67.60	67.40	0	974	0.00%
2022/09/30	1	65.20	2	66.30	68.30	-1	978	-0.10%
2022/09/29	0	0.00	3	67.27	66.80	-3	982	-0.31%
2022/09/28	6.3	68.60	1	66.00	65.80	5.3	988	0.54%
2022/09/27	1	69.50	2	70.55	70.80	-1	981	-0.10%
2022/09/26	17	71.77	0	0.00	70.00	17	982	1.73%
2022/09/23	5	76.52	1	75.60	74.90	4	983	0.41%
2022/09/22	1	76.70	1.5	77.63	77.60	-0.5	987	-0.05%
2022/09/21	1	77.60	0	0.00	77.30	1	991	0.10%
2022/09/20	1	78.60	0	0.00	78.90	1	995	0.10%
2022/09/19	2	77.90	0	0.00	77.80	2	1,002	0.20%
2022/09/16	4.3	79.57	6	80.13	79.00	-1.7	1,004	-0.17%
2022/09/15	7.1	82.83	2	83.90	81.40	5.1	1,008	0.50%
2022/09/14	0.1	80.00	8	81.26	81.50	-7.9	999	-0.79%
2022/09/13	1	81.40	1	81.30	81.00	0	997	0.00%
2022/09/12	4	79.60	3	79.90	79.90	1	1,006	0.10%
2022/09/08	2	76.70	0	0.00	77.60	2	1,018	0.20%
2022/09/07	1.4	76.20	1	76.50	76.10	0.4	1,079	0.04%
2022/09/06	0.1	77.40	0	0.00	77.40	0.1	1,094	0.01%
2022/09/05	1.2	80.20	0	0.00	79.30	1.2	1,104	0.11%
2022/09/02	9.2	82.66	5	83.00	82.00	4.2	1,115	0.38%
2022/09/01	3	84.57	2.2	85.98	83.00	0.8	1,130	0.07%
2022/08/31	3.3	82.17	9	82.61	84.20	-5.8	1,119	-0.51%
2022/08/26	4	85.30	3	86.10	84.60	1	1,109	0.09%
2022/08/25	6	86.88	10	86.95	84.40	-4	1,099	-0.36%
2022/08/24	2	83.50	2	83.15	83.30	0	1,072	0.00%
2022/08/23	0	0.00	1	81.40	82.40	-1	1,083	-0.09%
2022/08/22	9	83.19	6	83.45	82.00	3	1,145	0.26%
2022/08/19	26	85.24	28	85.09	83.70	-2	1,150	-0.17%
2022/08/18	24	81.83	20.2	82.13	81.90	3.8	1,045	0.36%
2022/08/17	9.2	78.02	10	79.09	79.30	-0.8	955	-0.09%
2022/08/16	7	74.03	2	75.10	75.30	5	905	0.55%
2022/08/15	0	0.00	2	73.40	73.70	-2	899	-0.22%
2022/08/12	2	72.40	2	72.55	72.50	0	901	0.00%
2022/08/11	1	72.00	0	72.50	72.00	1	911	0.11%
2022/08/10	0	0.00	1	71.40	71.10	-1	913	-0.11%
2022/08/09	1.1	72.23	10	71.92	71.50	-8.9	919	-0.97%
2022/08/04	1	68.30	1	68.40	70.00	0	942	0.00%
2022/08/03	2	70.60	0	0.00	69.50	2	948	0.21%
2022/08/02	0	71.10	0	0.00	70.40	0	951	0.00%
2022/07/20	2	75.15	2	75.50	74.30	0	980	0.00%
2022/07/19	1	73.80	1	73.50	73.50	0	983	0.00%
2022/07/18	10	75.75	10.1	75.11	74.70	-0.1	990	-0.01%
2022/07/15	11	74.66	11.1	75.22	74.60	-0.1	980	-0.01%
2022/07/14	1.2	70.50	1.1	71.00	71.10	0.1	955	0.01%
2022/07/11	2	70.40	1.1	69.50	69.30	0.9	958	0.09%
2022/07/08	0	0.00	1	68.50	68.30	-1	966	-0.10%
2022/07/07	2	65.75	2	64.90	66.60	0	967	0.00%
2022/07/06	0	0.00	2	66.75	63.60	-2	967	-0.21%
2022/07/05	2	66.90	1.2	67.60	67.50	0.8	981	0.08%
2022/07/04	0	0.00	0.8	67.16	66.20	-0.8	1,001	-0.08%
2022/07/01	2	67.30	0	0.00	67.10	2	1,024	0.20%
2022/06/30	1	71.20	1	74.80	71.00	0	1,018	0.00%
2022/06/29	1	73.90	4	74.65	74.90	-3	1,014	-0.30%
2022/06/28	2.1	76.89	3	77.07	76.20	-0.9	1,019	-0.09%
2022/06/27	3	77.57	0.1	75.90	77.70	2.9	1,036	0.28%
2022/06/24	1.1	76.31	0	0.00	74.70	1.1	1,052	0.10%
2022/06/23	2	76.60	0	0.00	75.60	2	1,059	0.19%
2022/06/22	3	80.27	0	0.00	78.60	3	1,087	0.28%
2022/06/21	0	0.00	1	83.70	83.50	-1	1,120	-0.09%
2022/06/20	1	83.80	1	82.30	81.00	0	1,254	0.00%
2022/06/17	0	0.00	1.3	86.80	87.00	-1.3	1,248	-0.10%
2022/06/16	7	90.73	7.2	90.29	86.50	-0.2	1,244	-0.02%
2022/06/15	12.6	90.99	0.1	91.00	90.50	12.5	1,196	1.04%
2022/06/14	2	91.15	3.1	89.04	91.50	-1.1	1,246	-0.09%
2022/06/13	2.2	90.75	1.2	90.51	90.20	1	1,236	0.08%
2022/06/10	1	91.90	7.4	91.62	91.60	-6.4	1,225	-0.53%
2022/06/09	2	91.40	1	92.20	91.10	1	1,208	0.08%
2022/06/08	7	90.93	7	91.14	91.00	0	1,193	0.00%
2022/06/07	2.1	89.51	2	90.05	89.90	0.1	1,208	0.01%
2022/06/06	0	0.00	4	90.03	89.50	-4	1,214	-0.33%
2022/06/02	2.4	90.90	1	91.20	90.90	1.4	1,232	0.11%
2022/06/01	11	90.61	18.2	90.88	91.10	-7.1	1,248	-0.57%
2022/05/31	3.2	90.63	4.1	91.26	89.60	-0.9	1,231	-0.07%
2022/05/30	2	91.65	6.6	91.63	91.00	-4.6	1,224	-0.37%
2022/05/27	3	88.03	5	88.26	89.70	-2	1,168	-0.17%
2022/05/26	16.1	87.65	13	88.38	85.60	3.1	1,173	0.27%
2022/05/25	3	87.33	4	86.95	86.70	-1	1,171	-0.09%
2022/05/24	0.4	84.34	1	85.70	84.30	-0.6	1,171	-0.05%
2022/05/20	0	0.00	1	84.90	84.20	-1	1,199	-0.08%
2022/05/19	1	82.52	0	0.00	84.80	1	1,207	0.08%
2022/05/18	0	83.80	1	84.00	83.80	-1	1,216	-0.08%
2022/05/16	0	0.00	0	82.60	82.10	0	1,385	0.00%
2022/05/12	1.1	81.40	2	81.85	79.40	-0.9	1,410	-0.06%
2022/05/11	0	0.00	4	80.35	80.90	-4	1,428	-0.28%
2022/05/10	0.1	77.70	1	79.70	80.10	-0.9	1,477	-0.06%
2022/05/09	0.3	77.02	1	77.70	77.70	-0.7	1,582	-0.04%
2022/05/06	1.6	78.27	0	0.00	79.30	1.6	1,621	0.10%
2022/04/29	2	78.55	1.1	78.13	78.80	0.9	1,984	0.04%
2022/04/27	3.9	73.26	0.9	73.51	75.40	3	2,285	0.13%
2022/04/26	2.1	75.76	0	0.00	76.90	2.1	2,360	0.09%
2022/04/25	0	75.40	1	74.90	75.30	-1	2,506	-0.04%
2022/04/22	0	79.50	0	0.00	79.20	0	2,746	0.00%
2022/04/21	1	81.80	4	81.33	81.20	-3	3,267	-0.09%
2022/04/20	1.3	83.61	2	82.60	82.30	-0.7	3,709	-0.02%
2022/04/19	1	83.60	0.3	83.54	82.80	0.7	4,337	0.02%
2022/04/15	2	83.85	3	83.47	82.90	-1	5,468	-0.02%
2022/04/14	5	86.50	1	86.20	86.20	4	5,644	0.07%
2022/04/13	0	0.00	0.1	85.40	85.50	-0.1	6,074	0.00%
2022/04/12	0	0.00	1	83.00	83.00	-1	6,277	-0.02%
2022/04/11	2.3	85.45	1	85.80	84.50	1.3	6,515	0.02%
2022/04/08	8	90.50	6.2	89.98	89.70	1.8	7,055	0.03%
2022/04/07	1	90.32	4	89.93	88.10	-3	7,294	-0.04%
2022/04/06	0	0.00	0	89.40	89.90	0	7,614	0.00%
2022/04/01	0.1	89.00	2	88.60	89.20	-2	7,905	-0.02%
2022/03/31	0	0.00	2	89.60	89.30	-2	7,974	-0.03%
2022/03/30	10	91.93	6	91.73	90.50	4	7,972	0.05%
2022/03/29	3	91.17	6.1	90.86	89.90	-3.1	7,970	-0.04%
2022/03/28	1	90.30	0	0.00	91.00	1	7,960	0.01%
2022/03/25	7.1	92.55	12.2	91.72	90.50	-5.1	7,957	-0.06%
2022/03/24	13.1	92.75	8	92.98	92.90	5.1	7,925	0.06%
2022/03/23	43.1	93.45	43.3	93.55	93.70	-0.2	7,883	0.00%
2022/03/22	0	89.00	1	88.60	88.80	-1	7,754	-0.01%
2022/03/21	1	88.20	1.1	88.51	88.10	-0.1	7,751	0.00%
2022/03/18	7	88.01	2.1	88.25	88.80	4.9	7,765	0.06%
2022/03/17	19	88.49	26	89.22	89.20	-7	7,790	-0.09%
2022/03/16	0	0.00	3	84.73	84.20	-3	7,783	-0.04%
2022/03/15	2	83.60	1	83.40	83.10	1	7,783	0.01%
2022/03/14	1	86.60	0	0.00	85.70	1	7,784	0.01%
2022/03/11	1	85.10	5	85.32	85.50	-4	7,785	-0.05%
2022/03/10	6.5	86.01	10.3	85.85	85.10	-3.8	7,787	-0.05%
2022/03/09	3.8	81.79	2	82.35	82.40	1.8	7,773	0.02%
2022/03/08	2	82.10	3	82.13	81.00	-1	7,795	-0.01%
2022/03/07	4.1	84.32	15	83.93	83.90	-10.9	7,784	-0.14%
2022/03/04	7	90.06	25	89.23	88.60	-18	7,805	-0.23%
2022/03/03	9	91.80	1	91.20	90.80	8	7,817	0.10%
2022/03/02	0	0.00	3	91.93	91.50	-3	7,847	-0.04%
2022/03/01	29	91.71	8.1	91.26	90.70	20.9	7,954	0.26%
2022/02/25	2.1	89.26	2	88.05	87.80	0.1	8,041	0.00%
2022/02/24	3.1	91.03	9	89.46	89.00	-5.9	8,039	-0.07%
2022/02/23	0	0.00	1.1	92.46	92.20	-1.1	8,028	-0.01%
2022/02/22	6.5	90.45	41.1	90.71	90.50	-34.6	8,045	-0.43%
2022/02/21	0	0.00	2	94.15	93.90	-2	8,056	-0.02%
2022/02/18	36	93.84	6	94.18	94.80	30	8,068	0.37%
2022/02/17	6	93.80	13	94.76	93.70	-7	8,120	-0.09%
2022/02/16	27	94.78	27	94.94	92.60	0	8,159	0.00%
2022/02/15	2.1	90.60	10	90.21	90.00	-7.9	8,102	-0.10%
2022/02/14	8	90.66	5	91.16	91.00	3	8,200	0.04%
2022/02/11	4	93.98	13	93.66	93.80	-9	8,335	-0.11%
2022/02/10	20	95.27	19	95.24	96.00	1	8,359	0.01%
2022/02/09	22	95.93	24.1	96.15	96.80	-2	8,350	-0.02%
2022/02/08	12	92.47	10	92.89	92.50	2	8,362	0.02%
2022/02/07	24	93.35	19	93.67	91.60	5	8,479	0.06%
2022/01/26	16	91.43	23	91.10	90.30	-7	8,403	-0.08%
2022/01/25	24	93.31	23	91.81	91.00	1	8,386	0.01%
2022/01/24	35	94.47	36.1	94.27	94.80	-1.1	8,341	-0.01%
2022/01/21	67.2	99.69	53	98.00	96.00	14.2	8,236	0.17%
2022/01/20	52.1	103.28	57	103.74	103.00	-4.9	8,112	-0.06%
2022/01/19	18	101.72	13	101.27	101.00	5	7,938	0.06%
2022/01/18	53	101.81	51	101.88	103.00	2	7,862	0.03%
2022/01/17	127	104.19	165.1	105.27	104.00	-38.1	7,716	-0.49%	大買/大賣/
2022/01/14	278	108.63	313	105.23	102.50	-35	7,467	-0.47%	大買/大賣/
2022/01/13	251.1	108.29	165.2	108.88	109.50	85.9	6,940	1.24%	大買/大賣/
2022/01/12	184.2	110.35	193.1	110.60	113.00	-8.8	6,492	-0.14%	大買/大賣/
2022/01/11	281.3	109.47	275.1	107.17	103.00	6.2	5,859	0.11%	大買/大賣/
2022/01/10	102	106.08	100	107.57	110.50	2	5,102	0.04%	大買/
2022/01/07	49.1	100.30	42	100.20	100.50	7.1	4,741	0.15%
2022/01/06	184	104.75	216	105.03	105.00	-32	4,560	-0.70%	大買/大賣/
2022/01/05	82	102.23	40.1	101.47	99.20	41.9	4,130	1.01%
2022/01/04	151	107.01	145.2	106.83	107.00	5.8	3,927	0.15%	大買/大賣/
2022/01/03	263	111.26	274	109.91	107.00	-11	3,684	-0.30%	大買/大賣/
2021/12/30	55.1	105.08	70	106.47	108.00	-15	3,127	-0.48%
2021/12/29	87.1	95.36	94	95.03	98.20	-6.9	2,878	-0.24%
2021/12/28	64.1	89.76	78.1	88.56	89.30	-14	2,542	-0.55%
2021/12/27	29.1	85.58	8	84.59	85.70	21.1	2,266	0.93%
2021/12/24	1	82.60	3	82.23	81.70	-2	2,211	-0.09%
2021/12/23	4	82.38	4	82.48	82.60	0	2,219	0.00%
2021/12/22	10	81.45	2	81.40	81.20	8	2,222	0.36%
2021/12/21	4	81.62	1	80.80	80.90	3	2,224	0.13%
2021/12/20	0	0.00	5.1	80.48	80.20	-5.1	2,272	-0.22%
2021/12/17	8.1	79.97	20	79.57	79.60	-11.9	2,323	-0.51%
2021/12/16	31	81.35	1.1	81.31	80.50	29.9	2,363	1.26%
2021/12/15	6.1	79.62	2	80.15	79.50	4.1	2,373	0.17%
2021/12/14	1	78.81	22	79.18	79.10	-21	2,412	-0.87%
2021/12/13	4	82.98	2	82.55	82.00	2	2,391	0.08%
2021/12/10	3	82.35	16.8	80.90	82.80	-13.8	2,362	-0.58%
2021/12/09	7.1	79.34	3.6	79.44	78.70	3.5	2,314	0.15%
2021/12/08	1.2	78.91	0	0.00	79.10	1.2	2,311	0.05%
2021/12/07	2.2	78.97	6.3	79.34	78.80	-4.1	2,306	-0.18%
2021/12/06	9.3	79.08	1	79.00	78.70	8.3	2,317	0.36%
2021/12/03	3	79.90	4	80.33	80.00	-1	2,315	-0.04%
2021/12/02	7.2	80.79	1.1	80.02	79.30	6.1	2,308	0.26%
2021/12/01	4.1	79.78	2	80.85	81.10	2.1	2,291	0.09%
2021/11/30	22	79.67	13	80.73	80.80	9	2,308	0.39%
2021/11/29	7.2	79.30	8	78.59	78.90	-0.8	2,288	-0.04%
2021/11/26	4	82.52	22.2	80.64	80.30	-18.2	2,284	-0.79%
2021/11/25	37.2	86.03	31.1	85.76	84.50	6.1	2,251	0.27%
2021/11/24	32.6	84.49	42.2	83.45	85.60	-9.6	2,190	-0.44%
2021/11/23	6	78.78	1	79.20	78.20	5	2,131	0.23%
2021/11/22	4	81.05	12	80.63	80.80	-8	2,125	-0.38%
2021/11/19	12.2	80.11	6.3	80.34	79.80	5.8	2,139	0.27%
2021/11/18	19.6	79.41	13.5	79.15	79.00	6.2	2,114	0.29%
2021/11/17	8	80.81	12	81.60	80.90	-4	2,082	-0.19%
2021/11/16	20	82.87	13.4	83.34	82.00	6.6	2,059	0.32%
2021/11/15	17.1	85.78	19.3	84.42	85.00	-2.2	2,003	-0.11%
2021/11/12	10	81.23	5	81.40	80.60	5	1,901	0.26%
2021/11/11	62.1	83.25	91.1	82.71	81.00	-29	1,866	-1.55%
2021/11/10	43	80.16	64.3	80.10	80.50	-21.3	1,775	-1.20%
2021/11/09	10	76.48	9.2	76.57	77.40	0.9	1,655	0.05%
2021/11/08	60.4	76.27	6.1	75.72	74.20	54.3	1,685	3.22%
2021/11/05	10.2	76.61	27.1	76.88	76.80	-16.8	1,760	-0.96%
2021/11/04	34.1	76.54	17.1	77.89	80.60	16.9	1,679	1.01%
2021/11/03	1	73.80	5	73.78	73.40	-4	1,519	-0.26%
2021/11/02	5	72.96	21	71.90	72.50	-16	1,483	-1.08%
2021/11/01	2	71.85	7	72.04	72.50	-5	1,442	-0.35%
2021/10/29	0.5	69.60	3	70.00	68.90	-2.5	1,396	-0.18%
2021/10/28	6	69.13	3	69.17	68.70	3	1,382	0.22%
2021/10/27	1.1	68.21	0	0.00	68.30	1.1	1,366	0.08%
2021/10/26	13	68.18	12	68.62	68.70	1	1,363	0.07%
2021/10/25	1.1	67.90	1	67.10	67.80	0.1	1,354	0.01%
2021/10/22	0	0.00	3	66.50	66.20	-3	1,349	-0.22%
2021/10/21	21	67.85	14	65.84	65.60	7	1,347	0.52%
2021/10/20	14	66.42	0	0.00	66.80	14	1,342	1.04%
2021/10/18	5	65.38	0	0.00	65.10	5	1,340	0.37%
2021/10/15	0	0.00	1.6	66.27	65.90	-1.6	1,343	-0.12%
2021/10/14	10	63.67	2.4	63.54	62.80	7.6	1,331	0.57%
2021/10/13	1	62.50	0	0.00	62.50	1	1,329	0.08%
2021/10/12	0	0.00	3	66.07	64.90	-3	1,315	-0.23%
2021/10/08	0	0.00	2	67.25	67.40	-2	1,312	-0.15%
2021/10/07	1	66.10	1	65.40	66.70	0	1,308	0.00%
2021/10/06	4	64.30	0	0.00	64.00	4	1,307	0.31%
2021/10/05	2	65.05	2	64.90	66.00	0	1,298	0.00%
2021/10/04	6	67.50	1	66.10	65.30	5	1,285	0.39%
2021/10/01	2	68.30	3	69.30	68.70	-1	1,264	-0.08%
2021/09/29	4.1	69.48	2	69.70	68.50	2.1	1,235	0.17%
2021/09/28	2.1	71.50	7	71.70	71.40	-5	1,212	-0.41%
2021/09/27	15	72.77	40.2	73.33	72.70	-25.2	1,199	-2.10%
2021/09/24	54	72.12	26	71.82	71.80	28	1,142	2.45%
2021/09/23	9	70.11	4	70.53	71.80	5	1,087	0.46%
2021/09/22	0	0.00	0	66.00	67.90	0	1,042	0.00%
2021/09/17	3	69.17	5	69.60	68.40	-2	1,028	-0.19%
2021/09/16	2	67.31	0	0.00	68.30	2	996	0.20%
2021/09/15	3	68.37	0.2	67.70	67.40	2.8	989	0.28%
2021/09/14	0.1	67.30	0.1	68.30	67.30	0	980	0.00%
2021/09/13	1	66.80	2	68.50	68.60	-1	965	-0.10%
2021/09/10	1	68.00	10.2	67.50	68.00	-9.2	960	-0.95%
2021/09/09	2	66.10	13	66.05	67.50	-11	953	-1.15%
2021/09/08	7	64.65	0	0.00	63.60	7	936	0.75%
2021/09/07	1	65.10	0	0.00	66.10	1	929	0.11%
2021/09/06	3	67.20	0	0.00	66.90	3	921	0.33%
2021/09/03	3	67.67	3	68.57	69.30	0	908	0.00%
2021/09/02	4	66.68	1	66.30	67.40	3	881	0.34%
2021/09/01	13.2	69.56	13	69.56	67.80	0.2	850	0.02%
2021/08/31	4.3	67.80	9	67.81	68.70	-4.7	819	-0.57%
2021/08/30	13	69.68	9	69.71	68.70	4	802	0.50%
2021/08/27	17	67.71	11.1	68.04	67.40	5.9	737	0.80%
2021/08/26	2	64.90	2	64.70	64.50	0	671	0.00%
2021/08/25	1.1	65.99	0	0.00	65.90	1.1	658	0.17%
2021/08/24	0	0.00	3	60.90	60.60	-3	630	-0.48%
2021/08/23	3	61.90	1	62.00	61.50	2	628	0.32%
2021/08/19	3	59.83	0	0.00	59.00	3	620	0.48%
2021/08/18	1	60.50	0	0.00	62.10	1	607	0.16%
2021/08/17	0	0.00	1	63.80	60.60	-1	601	-0.17%
2021/08/16	2	66.30	3	65.50	63.50	-1	583	-0.17%
2021/08/13	7	68.04	13	67.97	65.50	-6	561	-1.07%
2021/08/12	13.3	67.67	4	67.25	69.00	9.3	522	1.78%
2021/08/11	19	67.43	33	67.62	66.80	-14	443	-3.17%
2021/07/23	0	60.70	0	0.00	60.60	0	443	0.00%
2021/07/20	0	0.00	1	61.00	60.70	-1	465	-0.21%
2021/07/19	0	0.00	2	61.80	61.80	-2	471	-0.42%
2021/07/16	0	0.00	1	64.50	63.10	-1	497	-0.20%
2021/07/13	1	62.30	8	62.40	62.00	-7	536	-1.30%
2021/07/09	1	63.10	0	0.00	63.10	1	568	0.18%
2021/07/08	1	64.40	0	0.00	64.20	1	647	0.15%
2021/07/07	1	65.00	1	65.20	64.80	0	675	0.00%
2021/07/06	1	64.70	0	0.00	64.60	1	690	0.14%
2021/07/02	0	0.00	1	64.30	63.50	-1	824	-0.12%
2021/06/30	3	64.17	4	64.50	64.40	-1	967	-0.10%
2021/06/25	12	64.10	10	64.80	65.10	2	991	0.20%
2021/06/24	0	0.00	4	63.00	63.40	-4	997	-0.40%
2021/06/23	0	0.00	5	63.20	62.90	-5	1,008	-0.50%
2021/06/22	0	0.00	1	62.10	61.60	-1	1,018	-0.10%
2021/06/18	0	0.00	1	62.30	62.50	-1	1,039	-0.10%
2021/06/17	0	0.00	1	62.50	62.40	-1	1,054	-0.09%
2021/06/16	1	62.90	2	63.00	62.80	-1	1,061	-0.09%
2021/06/10	1	62.60	0	0.00	62.60	1	1,097	0.09%
2021/06/04	1	61.70	0	0.00	61.60	1	1,156	0.09%
2021/05/28	0	0.00	6	60.88	60.90	-6	1,158	-0.52%
2021/05/27	1	60.00	1	60.30	60.30	0	1,164	0.00%
2021/05/26	4	60.35	0	0.00	60.50	4	1,168	0.34%
2021/05/25	2	60.10	0	0.00	60.50	2	1,170	0.17%
2021/05/24	0	0.00	2	58.25	58.70	-2	1,171	-0.17%
2021/05/21	0	0.00	0.2	57.97	58.50	-0.2	1,177	-0.02%
2021/05/20	0	0.00	0.2	57.04	56.10	-0.2	1,185	-0.02%
2021/05/19	1	58.50	0	0.00	58.00	1	1,186	0.08%
2021/05/18	1	55.00	0	0.00	57.70	1	1,189	0.08%
2021/05/17	1	55.50	25	53.16	52.50	-24	1,191	-2.01%
2021/05/14	1	58.20	10	58.00	57.30	-9	1,180	-0.76%
2021/05/13	3	57.30	60	57.77	57.90	-57	1,177	-4.84%
2021/05/12	9	58.43	4.2	58.95	57.60	4.9	1,169	0.41%
2021/05/11	1.1	61.64	3	61.70	62.00	-2	1,151	-0.17%
2021/05/10	2.1	66.24	0	0.00	65.10	2.1	1,139	0.18%
2021/05/07	0	69.00	0	0.00	67.20	0	1,142	0.00%
2021/05/06	0	0.00	1	65.30	65.30	-1	1,135	-0.09%
2021/05/05	15	64.67	1	63.80	63.80	14	1,130	1.24%
2021/05/04	10	64.98	1	64.30	64.30	9	1,132	0.79%
2021/05/03	52	69.97	0	0.00	67.80	52	1,120	4.64%
2021/04/29	0	0.00	1	72.00	71.10	-1	1,108	-0.09%
2021/04/28	2	71.00	0	0.00	71.00	2	1,111	0.18%
2021/04/27	1.1	71.73	4	72.55	71.50	-2.9	1,127	-0.26%
2021/04/26	3	71.47	5	72.36	71.90	-2	1,134	-0.18%
2021/04/23	1	69.80	2	70.40	70.20	-1	1,143	-0.09%
2021/04/22	5	71.88	1	70.20	69.50	4	1,215	0.33%
2021/04/21	0	0.00	3	72.00	73.30	-3	1,206	-0.25%
2021/04/20	2	72.05	1	72.20	72.20	1	1,207	0.08%
2021/04/19	0.1	71.20	2	71.25	70.70	-1.9	1,216	-0.16%
2021/04/16	9.2	72.09	6	72.15	71.70	3.2	1,251	0.25%
2021/04/15	17	73.10	2	73.40	73.10	15	1,242	1.21%
2021/04/14	20.1	72.94	40	73.18	73.70	-19.9	1,236	-1.61%
2021/04/13	2	72.60	6	73.37	71.30	-4	1,187	-0.34%
2021/04/12	45	72.57	4	72.35	72.30	41	1,194	3.43%
2021/04/09	11.1	73.52	7.1	73.23	71.80	4	1,189	0.34%
2021/04/08	24.2	75.62	79.3	76.13	74.00	-55.1	1,162	-4.74%
2021/04/07	5.1	74.98	15	75.03	76.30	-9.9	1,085	-0.91%
2021/04/06	35.2	70.26	38	71.34	71.60	-2.8	1,002	-0.28%
2021/04/01	26	68.87	11	68.75	68.40	15	960	1.56%
2021/03/31	4	68.18	1	68.60	68.20	3	967	0.31%
2021/03/30	9	67.84	14	67.99	67.60	-5	963	-0.52%
2021/03/29	73	68.81	1	68.50	68.40	72	959	7.51%
2021/03/26	2	67.70	38	67.97	67.80	-36	952	-3.78%
2021/03/25	1	67.30	7	67.51	67.00	-6	957	-0.63%
2021/03/24	6	66.58	0	0.00	66.80	6	976	0.61%
2021/03/23	36	67.82	4	67.63	66.80	32	997	3.21%
2021/03/22	4	67.30	1	67.30	67.00	3	996	0.30%
2021/03/19	4	66.35	2	66.50	66.30	2	1,005	0.20%
2021/03/18	4	66.30	1	66.20	66.20	3	1,024	0.29%
2021/03/17	13	66.82	1	67.00	66.40	12	1,083	1.11%
2021/03/16	0	0.00	0.1	67.00	66.10	-0.1	1,159	-0.01%
2021/03/15	0	0.00	0.4	65.80	65.30	-0.4	1,243	-0.03%
2021/03/12	1	66.10	0	0.00	65.90	1	1,430	0.07%
2021/03/11	3	64.63	3.5	64.97	66.00	-0.5	1,516	-0.03%
2021/02/23	4	64.35	0	0.00	64.40	4	2,165	0.18%
2021/02/22	1	65.10	0	0.00	64.90	1	2,168	0.05%
2021/02/19	0	0.00	1	63.10	63.90	-1	2,171	-0.05%
2021/02/18	2	63.40	4	63.20	63.40	-2	2,174	-0.09%
2021/02/17	2	63.20	2	63.20	62.90	0	2,215	0.00%
2021/02/04	0	0.00	1	60.90	61.10	-1	2,214	-0.05%
2021/02/02	0	0.00	1	60.90	61.20	-1	2,222	-0.04%
2021/02/01	2	60.30	0	0.00	60.20	2	2,221	0.09%
2021/01/29	0	0.00	8	62.39	61.10	-8	2,213	-0.36%
2021/01/28	1	63.80	2	63.63	63.60	-1	2,200	-0.05%
2021/01/27	0	0.00	1	64.30	64.30	-1	2,197	-0.05%
2021/01/26	1	65.20	0	0.00	63.90	1	2,196	0.05%
2021/01/25	1	65.80	1	65.50	65.30	0	2,187	0.00%
2021/01/22	1	64.00	2	64.55	64.50	-1	2,178	-0.05%
2021/01/21	3	64.10	7	64.01	64.60	-4	2,172	-0.18%
2021/01/19	2	66.65	0	0.00	66.00	2	2,139	0.09%
2021/01/18	1	67.10	6	64.75	67.00	-5	2,126	-0.24%
2021/01/15	26	68.72	11	67.10	65.80	15	2,104	0.71%
2021/01/14	3	66.90	35	66.59	66.80	-32	2,030	-1.58%
2021/01/13	34	66.14	6	66.20	66.10	28	2,012	1.39%
2021/01/12	3	65.83	3	66.40	64.80	0	2,005	0.00%
2021/01/11	13	66.54	14	66.98	66.70	-1	1,986	-0.05%
2021/01/08	1	64.40	1	65.20	64.20	0	1,954	0.00%
2021/01/07	4	64.50	4	64.20	64.50	0	1,954	0.00%
2021/01/06	0	0.00	55	64.64	63.80	-55	1,943	-2.83%
2021/01/05	6	65.65	5	65.68	65.50	1	1,933	0.05%
2021/01/04	57	64.05	4	63.70	64.00	53	1,920	2.76%
2020/12/31	2	63.55	13	63.42	63.40	-11	1,917	-0.57%
2020/12/30	4	63.08	7	63.37	64.00	-3	1,917	-0.16%
2020/12/29	12	62.15	2	62.65	62.00	10	1,923	0.52%
2020/12/28	5	61.98	5	61.94	61.60	0	1,974	0.00%
2020/12/25	6	62.28	1	62.30	61.80	5	1,958	0.26%
2020/12/24	7	62.83	8	63.24	63.20	-1	1,941	-0.05%
2020/12/23	1	61.50	0	0.00	62.50	1	1,933	0.05%
2020/12/22	6	62.73	9	62.21	61.20	-3	1,934	-0.16%
2020/12/21	3	62.47	2	63.60	62.80	1	1,926	0.05%
2020/12/18	8	63.04	8	64.03	62.10	0	1,909	0.00%
2020/12/17	7	63.41	2	63.75	62.90	5	1,878	0.27%
2020/12/16	0	0.00	2	64.85	65.00	-2	1,855	-0.11%
2020/12/15	1	63.90	3	64.37	63.40	-2	1,841	-0.11%
2020/12/14	10	66.11	10	66.54	65.40	0	1,819	0.00%
2020/12/11	19	66.13	11	66.77	65.50	8	1,806	0.44%
2020/12/10	17	69.45	10	69.22	68.50	7	1,755	0.40%
2020/12/09	15	73.95	12	73.35	73.50	3	1,668	0.18%
2020/12/08	23	74.75	29	74.47	74.80	-6	1,566	-0.38%
2020/12/07	20	71.24	19	70.69	71.90	1	1,386	0.07%
2020/12/04	17	72.19	21	72.02	72.10	-4	1,277	-0.31%
2020/12/03	33	68.47	33	68.07	69.00	0	1,107	0.00%
2020/12/02	38	64.98	51	65.37	68.00	-13	870	-1.49%
2020/12/01	4	61.25	1	61.60	61.90	3	694	0.43%
2020/11/30	10	62.34	4	62.15	62.00	6	691	0.87%
2020/11/27	2	60.60	2	61.25	61.30	0	660	0.00%
2020/11/26	1	61.20	0	0.00	60.80	1	667	0.15%
2020/11/25	1	61.00	0	0.00	61.40	1	677	0.15%
2020/11/24	0	0.00	2	61.00	60.40	-2	699	-0.29%
2020/11/23	1	61.90	2	61.90	60.60	-1	844	-0.12%
2020/11/19	0	0.00	1	61.30	60.60	-1	910	-0.11%
2020/11/18	2	60.70	5	60.86	61.20	-3	913	-0.33%
2020/11/17	0	0.00	1	60.00	59.80	-1	912	-0.11%
2020/11/16	9	61.49	7	60.86	60.50	2	925	0.22%
2020/11/13	0	0.00	1	59.50	59.60	-1	892	-0.11%
2020/11/12	3	60.07	3	59.67	59.90	0	897	0.00%
2020/11/11	3	59.07	25	58.71	59.50	-22	896	-2.45%
2020/11/10	0	0.00	2	58.50	58.40	-2	891	-0.22%
2020/11/09	1	57.90	2	58.05	58.30	-1	898	-0.11%
2020/11/06	22	57.95	0	0.00	57.20	22	919	2.39%
2020/11/05	1	57.40	0	0.00	57.40	1	954	0.10%
2020/11/03	0	0.00	8	57.83	57.70	-8	983	-0.81%
2020/11/02	1	56.30	0	0.00	56.70	1	1,009	0.10%
2020/10/30	0	0.00	1	57.60	56.00	-1	1,071	-0.09%
2020/10/29	1	56.50	1	56.00	56.60	0	1,124	0.00%
2020/10/28	1	58.20	1	57.00	57.00	0	1,132	0.00%
2020/10/27	1	58.00	2	58.05	58.30	-1	1,140	-0.09%
2020/10/26	4	59.38	1	58.60	58.60	3	1,159	0.26%
2020/10/22	2	59.20	1	59.00	59.00	1	1,269	0.08%
2020/10/21	1	59.60	1	59.60	59.90	0	1,343	0.00%
2020/10/20	4	59.85	5	60.04	59.30	-1	1,437	-0.07%
2020/10/19	2	58.40	2	59.05	59.10	0	1,521	0.00%
2020/10/16	10	59.49	6	59.20	58.10	4	1,678	0.24%
2020/10/15	1	59.20	8	60.14	60.00	-7	1,873	-0.37%
2020/10/14	1	59.30	4	59.53	59.30	-3	2,105	-0.14%
2020/10/13	17	59.08	8	58.85	58.80	9	2,274	0.40%
2020/10/12	4	60.50	10	59.88	61.00	-6	2,270	-0.26%
2020/10/08	8	59.58	1	59.20	59.20	7	2,256	0.31%
2020/10/07	2	60.05	4	59.93	59.50	-2	2,249	-0.09%
2020/10/06	1	59.70	4	60.15	59.50	-3	2,242	-0.13%
2020/10/05	10	59.45	15	60.09	60.80	-5	2,248	-0.22%
2020/09/29	2	56.15	0	0.00	55.50	2	2,255	0.09%
2020/09/25	1	54.80	0	0.00	53.60	1	2,255	0.04%
2020/09/24	1	55.00	0	0.00	55.20	1	2,252	0.04%
2020/09/23	1	56.80	0	0.00	56.80	1	2,250	0.04%
2020/09/21	2	58.75	0	0.00	58.80	2	2,248	0.09%
2020/09/18	1	58.60	1	58.10	58.20	0	2,248	0.00%
2020/09/17	0	0.00	1	58.30	58.30	-1	2,244	-0.04%
2020/09/16	4	58.60	0	0.00	58.00	4	2,248	0.18%
2020/09/15	1	58.30	3	58.23	58.80	-2	2,244	-0.09%
2020/09/14	0	0.00	5	57.18	57.20	-5	2,231	-0.22%
2020/09/11	0	0.00	2	56.30	55.40	-2	2,227	-0.09%
2020/09/10	2	56.25	1	56.40	56.00	1	2,223	0.04%
2020/09/08	0	0.00	2	56.55	56.40	-2	2,210	-0.09%
2020/09/07	2	57.30	3	57.50	57.10	-1	2,205	-0.05%
2020/09/04	6	58.18	5	58.48	58.30	1	2,201	0.05%
2020/09/03	1	59.30	2	59.75	58.90	-1	2,196	-0.05%
2020/09/02	2	59.60	2	60.80	59.50	0	2,189	0.00%
2020/09/01	4	59.25	2	59.55	59.00	2	2,187	0.09%
2020/08/31	2	60.00	2	60.10	59.80	0	2,199	0.00%
2020/08/28	22	60.23	21	60.30	60.50	1	2,182	0.05%
2020/08/27	44	62.90	73	63.18	62.00	-29	2,152	-1.35%
2020/08/26	18	58.39	20	59.04	60.70	-2	1,997	-0.10%
2020/08/25	7	55.20	9	55.13	55.20	-2	1,918	-0.10%
2020/08/24	5	54.20	5	54.00	54.00	0	1,910	0.00%
2020/08/21	1	54.70	2	54.10	54.70	-1	1,901	-0.05%
2020/08/20	4	52.10	5	52.24	51.90	-1	1,890	-0.05%
2020/08/19	22	54.86	4	55.70	54.50	18	1,869	0.96%
2020/08/18	0	0.00	1	56.00	56.20	-1	1,857	-0.05%
2020/08/17	1	57.00	3	56.90	56.90	-2	1,850	-0.11%
2020/08/14	1	56.00	3	56.00	56.30	-2	1,844	-0.11%
2020/08/13	1	56.10	5	56.50	55.80	-4	1,839	-0.22%
2020/08/12	14	56.69	5	56.98	56.10	9	1,828	0.49%
2020/08/11	23	58.90	8	58.46	59.00	15	1,805	0.83%
2020/08/10	3	61.77	6	61.17	61.30	-3	1,773	-0.17%
2020/08/07	3	60.40	42	60.69	60.90	-39	1,759	-2.22%
2020/08/06	15	63.10	3	62.30	61.60	12	1,746	0.69%
2020/08/05	22	63.59	66	62.74	63.80	-44	1,725	-2.55%
2020/08/04	27	60.28	16	61.14	62.40	11	1,667	0.66%
2020/08/03	2	58.10	6	58.45	58.50	-4	1,615	-0.25%
2020/07/31	7	58.30	1	58.60	58.30	6	1,606	0.37%
2020/07/30	45	59.00	2	59.15	58.80	43	1,596	2.69%
2020/07/29	15	57.79	18	58.37	59.40	-3	1,578	-0.19%
2020/07/28	48	61.51	36	60.14	57.60	12	1,557	0.77%
2020/07/27	19	62.44	19	61.86	61.10	0	1,478	0.00%
2020/07/24	46	61.39	34	61.73	59.00	12	1,399	0.86%
2020/07/23	35	64.51	30	64.69	63.50	5	1,304	0.38%
2020/07/22	23	66.98	20	67.37	63.50	3	1,211	0.25%
2020/07/21	28	66.60	30	66.87	68.40	-2	1,052	-0.19%
2020/07/20	76	64.12	73	64.07	63.80	3	839	0.36%
2020/07/17	17	59.47	19	59.61	60.40	-2	600	-0.33%
2020/07/16	0	0.00	1	55.00	55.00	-1	442	-0.23%
2020/07/15	6	50.03	5	50.16	50.00	1	453	0.22%
2020/07/14	3	49.47	1	49.50	49.35	2	459	0.44%
2020/07/13	0	0.00	2	51.30	50.70	-2	456	-0.44%
2020/07/10	1	54.50	3	53.73	50.80	-2	454	-0.44%
2020/07/09	21	52.38	22	51.99	53.70	-1	420	-0.24%
2020/07/08	1	48.40	2	48.00	48.90	-1	360	-0.28%
2020/07/07	2	48.55	0	0.00	48.00	2	357	0.56%
2020/07/03	1	48.00	1	48.00	47.90	0	358	0.00%
2020/07/02	2	48.38	1	48.90	48.40	1	359	0.28%
2020/07/01	1	47.50	1	47.70	47.65	0	356	0.00%
2020/06/29	0	0.00	1	47.20	46.40	-1	355	-0.28%
2020/06/24	4	47.80	0	0.00	47.80	4	351	1.14%
2020/06/23	1	47.90	0	0.00	47.90	1	354	0.28%
2020/06/22	1	49.10	7	49.79	49.30	-6	350	-1.71%
2020/06/17	0	0.00	1	47.75	48.10	-1	346	-0.29%
2020/06/16	1	47.80	0	0.00	47.75	1	353	0.28%
2020/06/15	1	47.80	0	0.00	47.25	1	366	0.27%
2020/06/12	0	0.00	2	46.40	48.00	-2	370	-0.54%
2020/06/11	1	49.10	0	0.00	49.05	1	373	0.27%
2020/06/10	2	49.93	3	50.20	49.95	-1	376	-0.27%
2020/06/09	0	0.00	1	49.55	49.55	-1	391	-0.26%
2020/06/08	7	50.32	4	49.75	49.80	3	412	0.73%
2020/06/05	10	50.30	7	49.45	50.50	3	407	0.74%
2020/06/03	1	47.85	1	47.80	47.85	0	405	0.00%
2020/06/01	1	47.15	0	0.00	47.10	1	406	0.25%
2020/05/28	5	46.76	7	48.25	46.80	-2	409	-0.49%
2020/05/27	1	47.15	0	0.00	47.20	1	409	0.24%
2020/05/26	2	46.30	0	0.00	46.85	2	417	0.48%
2020/05/21	1	46.95	0	0.00	47.10	1	431	0.23%
2020/05/20	6	46.73	5	47.13	46.80	1	432	0.23%
2020/05/15	0	0.00	1	46.05	46.05	-1	439	-0.23%
2020/05/13	2	48.40	0	0.00	48.20	2	438	0.46%
2020/05/12	4	48.96	7	48.82	49.05	-3	439	-0.68%
2020/05/11	1	48.75	2	48.70	48.60	-1	431	-0.23%
2020/05/08	1	47.90	0	0.00	48.10	1	428	0.23%
2020/05/06	6	46.96	4	46.98	47.00	2	428	0.47%
2020/05/05	7	46.44	5	46.86	46.40	2	434	0.46%
2020/05/04	2	46.18	1	46.30	45.50	1	436	0.23%
2020/04/30	5	47.48	5	47.94	47.40	0	435	0.00%
2020/04/29	2	46.85	1	47.60	47.15	1	439	0.23%
2020/04/27	4	46.75	4	46.93	47.00	0	474	0.00%
2020/04/23	2	46.30	4	47.13	46.30	-2	484	-0.41%
2020/04/22	2	46.70	0	0.00	46.15	2	485	0.41%
2020/04/21	3	46.85	2	47.03	45.50	1	488	0.20%
2020/04/20	21	49.60	22	49.02	49.00	-1	478	-0.21%
2020/04/17	2	48.40	0	0.00	48.40	2	454	0.44%
2020/04/07	1	40.30	1	41.00	41.65	0	507	0.00%
2020/03/31	1	38.90	4	39.51	38.90	-3	571	-0.52%
2020/03/27	3	38.90	1	40.00	38.55	2	590	0.34%
2020/03/25	0	0.00	1	38.50	39.15	-1	610	-0.16%
2020/03/24	2	36.38	1	36.85	36.90	1	625	0.16%
2020/03/13	1	42.80	0	0.00	42.75	1	1,064	0.09%
2020/03/12	1	45.20	2	45.60	45.00	-1	1,049	-0.10%
2020/03/10	1	49.70	2	49.63	50.80	-1	1,045	-0.10%
2020/03/03	1	53.60	1	54.10	53.40	0	1,204	0.00%
2020/03/02	0	0.00	4	52.90	52.40	-4	1,267	-0.32%
2020/02/27	3	52.73	0	0.00	52.50	3	1,281	0.23%
2020/02/26	0	0.00	1	54.30	53.50	-1	1,275	-0.08%
2020/02/25	1	54.00	10	53.96	54.00	-9	1,269	-0.71%
2020/02/21	1	56.50	0	0.00	56.60	1	1,260	0.08%
2020/02/20	6	57.68	11	57.80	57.80	-5	1,261	-0.40%
2020/02/14	0	0.00	1	57.10	57.30	-1	1,268	-0.08%
2020/02/13	0	0.00	2	57.35	57.00	-2	1,275	-0.16%
2020/02/12	1	57.50	1	57.40	57.40	0	1,297	0.00%
2020/02/11	2	56.90	1	56.40	56.70	1	1,301	0.08%
2020/02/10	1	55.00	1	55.10	55.10	0	1,306	0.00%
2020/02/06	1	57.00	2	56.85	58.10	-1	1,307	-0.08%
2020/02/05	0	0.00	1	55.80	55.30	-1	1,302	-0.08%
2020/02/04	1	54.80	1	55.50	55.50	0	1,297	0.00%
2020/01/31	4	55.75	3	55.10	55.50	1	1,285	0.08%
2020/01/30	1	56.90	9	58.86	56.70	-8	1,270	-0.63%
2020/01/20	2	63.00	0	0.00	62.90	2	1,252	0.16%
2020/01/17	7	63.97	2	63.60	63.60	5	1,251	0.40%
2020/01/16	1	63.00	2	63.20	62.90	-1	1,248	-0.08%
2020/01/15	3	62.60	1	62.50	62.60	2	1,258	0.16%
2020/01/14	5	63.60	1	63.50	63.20	4	1,254	0.32%
2020/01/13	3	62.40	0	0.00	62.90	3	1,254	0.24%
2020/01/09	3	61.53	0	0.00	61.50	3	1,259	0.24%
2020/01/08	1	61.20	3	61.20	61.00	-2	1,258	-0.16%
2020/01/07	2	62.00	1	62.70	62.00	1	1,255	0.08%
2020/01/06	1	63.80	1	63.80	63.70	0	1,250	0.00%
2020/01/03	3	64.50	5	64.28	64.30	-2	1,253	-0.16%
2020/01/02	0	0.00	3	66.03	66.30	-3	1,249	-0.24%
2019/12/31	2	65.50	2	65.40	65.20	0	1,294	0.00%
2019/12/30	12	66.49	2	65.55	64.90	10	1,287	0.78%
2019/12/27	25	67.65	18	67.03	66.70	7	1,261	0.55%
2019/12/26	0	0.00	3	65.33	65.10	-3	1,223	-0.25%
2019/12/25	2	65.65	0	0.00	65.60	2	1,220	0.16%
2019/12/24	3	64.43	0	0.00	64.80	3	1,212	0.25%
2019/12/20	1	65.70	0	0.00	65.40	1	1,194	0.08%
2019/12/19	1	67.80	1	67.60	66.60	0	1,175	0.00%
2019/12/18	5	68.56	4	69.50	68.30	1	1,157	0.09%
2019/12/17	0	0.00	3	68.50	68.70	-3	1,121	-0.27%
2019/12/16	28	69.56	19	69.27	68.40	9	1,106	0.81%
2019/12/13	37	66.45	55	66.11	67.90	-18	1,020	-1.76%
2019/12/12	18	66.82	18	66.97	67.90	0	887	0.00%
2019/12/11	1	62.00	1	62.60	62.40	0	707	0.00%
2019/12/10	1	61.40	0	0.00	60.50	1	686	0.15%
2019/12/05	10	61.93	12	61.30	60.70	-2	675	-0.30%
2019/12/04	10	61.00	0	0.00	60.70	10	657	1.52%
2019/12/03	2	62.05	5	61.76	61.40	-3	656	-0.46%
2019/12/02	2	62.25	2	63.00	61.70	0	649	0.00%
2019/11/29	0	0.00	2	63.55	61.80	-2	623	-0.32%
2019/11/28	42	63.89	34	63.40	63.40	8	599	1.34%
2019/11/27	9	60.17	11	61.03	62.00	-2	477	-0.42%
2019/11/26	1	57.20	0	0.00	56.40	1	411	0.24%
2019/11/22	0	0.00	3	54.20	54.20	-3	390	-0.77%
2019/11/11	8	52.66	4	52.45	52.40	4	377	1.06%
2019/11/08	0	0.00	2	56.45	56.50	-2	352	-0.57%
2019/11/07	0	0.00	1	56.10	56.10	-1	349	-0.29%
2019/11/06	1	56.20	1	55.80	55.70	0	347	0.00%
2019/11/05	6	55.48	2	55.50	56.10	4	348	1.15%
2019/10/31	2	56.40	1	55.40	55.00	1	379	0.26%
2019/10/30	0	0.00	1	55.60	55.80	-1	389	-0.26%
2019/10/24	0	0.00	2	56.30	56.10	-2	542	-0.37%
2019/10/23	3	56.60	3	55.73	56.80	0	538	0.00%
2019/10/22	1	54.70	0	0.00	54.50	1	530	0.19%
2019/10/21	0	0.00	1	55.20	54.60	-1	535	-0.19%
2019/10/18	2	54.20	0	0.00	54.90	2	540	0.37%
2019/10/17	1	52.90	0	0.00	53.20	1	534	0.19%
2019/10/16	1	54.00	0	0.00	52.70	1	532	0.19%
2019/10/15	0	0.00	1	54.60	53.90	-1	524	-0.19%
2019/10/14	1	55.00	0	0.00	54.40	1	520	0.19%
2019/10/08	3	55.90	6	55.85	55.70	-3	504	-0.59%
2019/10/07	6	55.77	1	55.30	55.10	5	498	1.00%
2019/10/03	0	0.00	1	61.50	61.20	-1	457	-0.22%
2019/10/02	0	0.00	1	63.00	62.00	-1	472	-0.21%
2019/09/27	1	61.70	3	62.53	61.40	-2	485	-0.41%
2019/09/25	2	61.80	0	0.00	61.60	2	494	0.40%
2019/09/23	0	0.00	1	62.90	62.60	-1	498	-0.20%
2019/09/19	3	62.83	3	62.63	62.30	0	502	0.00%
2019/09/18	0	0.00	4	62.15	61.90	-4	498	-0.80%
2019/09/17	0	0.00	4	61.03	61.00	-4	499	-0.80%
2019/09/16	1	61.00	1	61.00	60.90	0	505	0.00%
2019/09/11	2	60.75	0	0.00	60.70	2	518	0.39%
2019/09/10	2	61.60	2	61.20	61.20	0	522	0.00%
2019/09/09	1	62.00	0	0.00	61.80	1	527	0.19%
2019/09/06	1	62.90	1	62.90	62.70	0	531	0.00%
2019/09/05	4	62.95	2	62.95	62.60	2	533	0.37%
2019/09/04	1	62.20	0	0.00	62.30	1	540	0.18%
2019/09/02	1	61.30	0	0.00	61.70	1	553	0.18%
2019/08/29	1	60.90	0	0.00	60.80	1	552	0.18%
2019/08/26	0	0.00	3	60.90	60.80	-3	552	-0.54%
2019/08/22	3	63.20	3	63.00	62.70	0	551	0.00%
2019/08/21	0	0.00	1	63.00	63.20	-1	548	-0.18%
2019/08/20	2	62.05	3	62.20	62.20	-1	547	-0.18%
2019/08/19	2	61.90	0	0.00	61.80	2	548	0.36%
2019/08/07	0	0.00	1	61.80	61.30	-1	557	-0.18%
2019/08/06	6	59.33	2	59.60	60.50	4	565	0.71%
2019/08/05	6	61.77	0	0.00	61.10	6	588	1.02%
2019/08/02	1	63.50	3	63.53	63.10	-2	584	-0.34%
2019/08/01	1	65.70	1	65.70	65.70	0	577	0.00%
2019/07/31	0	0.00	1	67.10	67.50	-1	572	-0.17%
2019/07/30	25	70.17	20	70.69	67.80	5	572	0.87%
2019/07/29	19	68.86	19	69.27	71.20	0	499	0.00%
2019/07/23	0	0.00	2	63.90	64.30	-2	455	-0.44%
2019/07/22	1	65.40	7	65.30	65.40	-6	463	-1.29%
2019/07/18	1	64.30	2	64.40	63.70	-1	471	-0.21%
2019/07/17	0	0.00	2	64.60	64.90	-2	488	-0.41%
2019/07/16	0	0.00	3	64.83	64.60	-3	509	-0.59%
2019/07/15	1	65.10	3	64.87	64.80	-2	527	-0.38%
2019/07/12	1	64.20	1	64.50	64.90	0	590	0.00%
2019/07/11	7	63.91	1	63.90	64.00	6	698	0.86%
2019/07/09	2	66.10	1	65.90	65.60	1	747	0.13%
2019/07/08	2	67.00	0	0.00	67.40	2	765	0.26%
2019/07/05	1	65.60	4	65.60	65.20	-3	776	-0.39%
2019/07/04	0	0.00	2	66.00	65.40	-2	791	-0.25%
2019/07/03	2	63.70	0	0.00	63.90	2	835	0.24%
2019/07/02	0	0.00	1	63.90	64.00	-1	873	-0.11%
2019/06/28	1	63.40	0	0.00	63.40	1	970	0.10%
2019/06/27	2	63.00	0	0.00	63.00	2	979	0.20%
2019/06/21	2	63.90	1	63.70	63.70	1	1,016	0.10%
2019/06/19	1	61.70	0	0.00	62.40	1	1,028	0.10%
2019/06/13	1	64.20	0	0.00	63.90	1	1,079	0.09%
2019/06/12	2	64.85	1	65.20	64.80	1	1,087	0.09%
2019/06/11	1	63.00	1	63.10	63.10	0	1,093	0.00%
2019/06/10	11	62.90	0	0.00	62.40	11	1,103	1.00%
2019/06/05	0	0.00	1	60.20	60.20	-1	1,126	-0.09%
2019/06/03	2	59.55	0	0.00	59.80	2	1,164	0.17%
2019/05/31	1	60.80	1	61.10	60.40	0	1,169	0.00%
2019/05/21	3	59.73	2	58.10	61.20	1	1,315	0.08%
2019/05/20	0	0.00	1	58.50	58.50	-1	1,319	-0.08%
2019/05/17	1	60.70	1	60.20	60.20	0	1,340	0.00%
2019/05/16	0	0.00	12	61.51	60.40	-12	1,371	-0.88%
2019/05/15	12	62.05	3	62.40	62.60	9	1,396	0.64%
2019/05/14	3	59.00	2	60.25	61.20	1	1,403	0.07%
2019/05/13	2	63.00	3	61.20	61.20	-1	1,407	-0.07%
2019/05/10	0	0.00	4	68.20	67.70	-4	1,410	-0.28%
2019/05/08	2	68.25	0	0.00	68.50	2	1,461	0.14%
2019/05/07	0	0.00	10	69.85	69.90	-10	1,510	-0.66%
2019/05/06	6	68.90	2	68.70	68.40	4	1,530	0.26%
2019/05/03	6	69.98	8	69.80	69.90	-2	1,524	-0.13%
2019/05/02	3	70.30	27	70.87	70.20	-24	1,515	-1.58%
2019/04/30	1	71.00	0	0.00	70.90	1	1,506	0.07%
2019/04/29	3	70.07	0	0.00	69.40	3	1,498	0.20%
2019/04/26	7	70.97	2	70.10	71.60	5	1,491	0.34%
2019/04/25	13	72.46	0	0.00	72.60	13	1,475	0.88%
2019/04/24	1	73.00	0	0.00	72.50	1	1,469	0.07%
2019/04/22	3	74.50	2	74.60	76.20	1	1,438	0.07%
2019/04/19	1	75.60	2	73.90	74.00	-1	1,420	-0.07%
2019/04/18	21	76.15	2	75.20	74.40	19	1,404	1.35%
2019/04/17	15	77.29	17	77.79	77.60	-2	1,364	-0.15%
2019/04/16	1	73.00	1	72.10	73.50	0	1,258	0.00%
2019/04/15	1	69.00	0	0.00	72.60	1	1,233	0.08%
2019/04/12	0	0.00	5	67.70	67.70	-5	1,197	-0.42%
2019/04/11	14	73.26	14	72.17	71.80	0	1,165	0.00%
2019/04/10	0	0.00	1	70.80	71.40	-1	1,138	-0.09%
2019/04/09	10	73.70	6	75.75	71.50	4	1,118	0.36%
2019/04/08	4	73.45	6	74.27	75.00	-2	1,062	-0.19%
2019/04/03	1	71.80	1	72.10	73.00	0	1,021	0.00%
2019/04/02	14	72.09	8	72.43	73.00	6	982	0.61%
2019/04/01	0	0.00	8	67.95	68.00	-8	914	-0.87%
2019/03/29	3	67.90	7	68.56	67.40	-4	906	-0.44%
2019/03/28	17	66.85	5	67.82	68.50	12	894	1.34%
2019/03/27	2	67.70	2	67.20	67.90	0	885	0.00%
2019/03/26	0	0.00	1	67.50	67.50	-1	880	-0.11%
2019/03/25	2	68.25	3	67.87	69.50	-1	865	-0.12%
2019/03/22	2	71.65	11	70.96	70.70	-9	857	-1.05%
2019/03/21	15	71.57	9	71.67	71.50	6	842	0.71%
2019/03/20	2	70.50	0	0.00	71.00	2	829	0.24%
2019/03/19	10	71.34	29	71.68	70.00	-19	818	-2.32%
2019/03/18	27	70.85	54	70.81	70.90	-27	794	-3.40%
2019/03/14	42	69.45	11	68.30	68.20	31	756	4.10%
2019/03/13	27	69.71	5	68.32	68.20	22	740	2.97%
2019/03/12	8	68.19	9	68.47	69.20	-1	726	-0.14%
2019/03/11	1	66.20	4	66.18	66.50	-3	704	-0.43%
2019/03/08	8	65.53	6	65.43	66.80	2	701	0.29%
2019/03/07	11	69.14	14	68.26	67.00	-3	685	-0.44%
2019/03/06	4	67.60	3	67.17	67.70	1	665	0.15%
2019/03/05	7	67.80	7	67.60	67.60	0	659	0.00%
2019/03/04	1	67.50	0	0.00	67.50	1	654	0.15%
2019/02/26	3	69.13	2	68.40	68.60	1	637	0.16%
2019/02/25	3	69.10	4	69.00	68.40	-1	628	-0.16%
2019/02/22	2	68.10	6	68.85	68.60	-4	617	-0.65%
2019/02/21	36	71.01	35	70.53	69.50	1	602	0.17%
2019/02/20	11	70.33	10	70.44	71.50	1	542	0.18%
2019/02/19	5	69.04	0	0.00	69.00	5	500	1.00%
2019/02/18	2	69.00	7	68.80	69.00	-5	493	-1.01%
2019/02/15	8	68.59	4	69.40	68.60	4	466	0.86%
2019/02/14	3	71.40	0	0.00	71.40	3	431	0.69%
2019/02/12	1	71.80	1	71.50	71.80	0	389	0.00%
2019/02/11	0	0.00	5	68.26	71.40	-5	374	-1.34%
2019/01/30	8	66.40	7	66.86	66.90	1	337	0.30%
2019/01/29	3	65.77	4	64.23	66.00	-1	309	-0.32%
2019/01/28	3	62.67	4	62.18	63.00	-1	269	-0.37%
2019/01/25	1	55.80	5	54.72	57.30	-4	214	-1.86%
2019/01/24	1	52.10	2	52.35	52.10	-1	186	-0.53%
2019/01/23	1	51.50	0	0.00	51.30	1	184	0.54%
2019/01/16	1	50.80	0	0.00	50.80	1	199	0.50%
2019/01/14	4	50.43	0	0.00	50.50	4	199	2.01%
2019/01/11	0	0.00	12	52.00	51.10	-12	204	-5.88%
2019/01/09	22	53.61	10	54.50	54.10	12	213	5.63%
2019/01/08	5	48.82	5	51.10	51.40	0	197	0.00%
2018/12/20	4	50.33	0	0.00	50.50	4	249	1.60%
2018/12/05	0	0.00	1	59.20	58.70	-1	337	-0.30%
2018/11/30	1	57.10	0	0.00	57.20	1	387	0.26%
2018/11/29	0	0.00	1	57.10	56.70	-1	401	-0.25%
2018/11/20	0	0.00	2	55.50	55.40	-2	439	-0.46%
2018/11/19	2	55.70	0	0.00	55.90	2	444	0.45%
2018/11/16	1	56.20	1	56.70	55.50	0	455	0.00%
2018/11/15	0	0.00	1	55.60	56.20	-1	474	-0.21%
2018/11/14	2	54.95	0	0.00	54.70	2	483	0.41%
2018/11/12	0	0.00	1	53.70	54.20	-1	487	-0.20%
2018/11/09	1	54.60	1	54.40	53.70	0	491	0.00%
2018/11/06	1	55.40	0	0.00	53.50	1	518	0.19%
2018/10/17	5	56.80	0	0.00	56.10	5	730	0.68%
2018/10/15	2	56.50	0	0.00	57.30	2	859	0.23%
2018/10/12	0	0.00	6	54.50	55.80	-6	917	-0.65%
2018/10/11	5	54.94	0	0.00	54.50	5	918	0.54%
2018/10/09	2	60.30	0	0.00	60.10	2	917	0.22%
2018/09/28	0	0.00	3	64.83	64.10	-3	1,019	-0.29%
2018/09/26	0	0.00	1	64.70	64.70	-1	1,032	-0.10%
2018/09/25	0	0.00	1	64.60	65.30	-1	1,043	-0.10%
2018/09/21	1	64.30	1	64.40	64.10	0	1,064	0.00%
2018/09/19	4	63.68	1	63.20	63.10	3	1,126	0.27%
2018/09/14	0	0.00	1	62.10	62.50	-1	1,223	-0.08%
2018/09/12	1	59.80	3	59.27	59.00	-2	1,215	-0.16%
2018/09/10	2	66.00	0	0.00	63.00	2	1,178	0.17%
2018/09/07	2	74.60	2	72.80	69.90	0	1,154	0.00%
2018/09/06	0	0.00	1	76.90	76.90	-1	1,135	-0.09%
2018/09/05	3	79.27	0	0.00	76.70	3	1,135	0.26%
2018/09/03	2	81.80	1	80.50	80.40	1	1,125	0.09%
2018/08/31	0	0.00	1	81.30	82.30	-1	1,122	-0.09%
2018/08/28	1	79.10	0	0.00	79.20	1	1,123	0.09%
2018/08/27	0	0.00	2	76.75	77.10	-2	1,123	-0.18%
2018/08/24	2	75.95	0	0.00	75.20	2	1,122	0.18%
2018/08/22	3	82.20	3	82.33	80.60	0	1,115	0.00%
2018/08/21	0	0.00	3	78.03	77.90	-3	1,098	-0.27%
2018/08/17	4	76.40	1	76.60	75.70	3	1,090	0.27%
2018/08/13	0	0.00	2	74.85	75.60	-2	1,085	-0.18%
2018/08/10	5	78.44	1	77.90	77.90	4	1,075	0.37%
2018/08/09	3	80.03	1	80.60	81.00	2	1,067	0.19%
2018/08/08	1	80.50	1	80.90	79.80	0	1,069	0.00%
2018/08/07	0	0.00	1	81.70	80.10	-1	1,067	-0.09%
2018/08/06	15	81.10	15	77.17	81.10	0	1,057	0.00%
2018/08/03	1	79.30	9	79.31	79.50	-8	1,025	-0.78%
2018/08/01	8	87.99	8	85.45	84.00	0	1,011	0.00%
2018/07/31	5	84.64	5	84.88	86.00	0	987	0.00%
2018/07/27	1	85.00	6	84.58	84.70	-5	990	-0.50%
2018/07/26	6	82.17	11	82.48	81.70	-5	1,000	-0.50%
2018/07/25	1	84.80	3	85.00	84.00	-2	994	-0.20%
2018/07/24	13	83.86	0	0.00	82.90	13	979	1.33%
2018/07/23	1	91.40	11	86.29	87.10	-10	950	-1.05%
2018/07/20	29	92.06	21	91.69	95.50	8	900	0.89%
2018/07/19	14	90.09	12	89.67	89.30	2	814	0.25%
2018/07/18	4	86.20	4	84.95	84.70	0	754	0.00%
2018/07/17	1	87.50	1	88.20	86.00	0	749	0.00%
2018/07/16	4	86.75	1	87.00	86.00	3	747	0.40%
2018/07/13	6	86.12	4	85.00	84.00	2	753	0.27%
2018/07/12	4	81.70	4	81.93	81.80	0	733	0.00%
2018/07/11	1	78.50	3	79.37	77.40	-2	709	-0.28%
2018/07/10	5	78.28	5	77.88	78.00	0	699	0.00%
2018/07/09	5	77.40	1	76.80	77.40	4	696	0.57%
2018/07/05	0	0.00	11	72.00	72.00	-11	680	-1.62%
2018/07/04	0	0.00	3	74.10	74.30	-3	676	-0.44%
2018/07/03	0	0.00	4	75.43	74.50	-4	676	-0.59%
2018/07/02	1	76.40	5	76.78	76.70	-4	669	-0.60%
2018/06/29	9	73.57	6	74.52	75.70	3	648	0.46%
2018/06/28	2	72.10	7	73.20	72.20	-5	630	-0.79%
2018/06/27	5	71.64	4	75.13	68.90	1	602	0.17%
2018/06/26	8	71.19	0	0.00	72.50	8	565	1.41%
2018/06/25	17	69.98	8	69.98	69.80	9	542	1.66%
2018/06/22	3	64.13	6.1	63.43	65.00	-3.1	511	-0.60%
2018/06/20	0	0.00	5	61.82	61.30	-5	517	-0.97%
2018/06/19	1	61.60	0.1	61.40	61.60	1	515	0.18%
2018/06/15	0	0.00	1	63.40	62.90	-1	519	-0.19%
2018/06/14	0	0.00	1	63.40	62.80	-1	522	-0.19%
2018/06/12	0	0.00	1	62.20	61.70	-1	524	-0.19%
2018/06/11	0	0.00	6	61.55	61.80	-6	526	-1.14%
2018/06/08	0	0.00	10	61.00	60.90	-10	524	-1.91%
2018/06/07	1	61.30	1	62.50	61.10	0	524	0.00%
2018/06/04	2	63.50	0	62.10	61.60	2	521	0.38%
2018/05/31	0	0.00	1	63.90	63.50	-1	518	-0.19%
2018/05/30	0.1	63.10	0	0.00	62.70	0.1	512	0.03%
2018/05/28	1	62.80	2	63.35	63.00	-1	513	-0.19%
2018/05/24	0	0.00	1	62.50	62.80	-1	513	-0.19%
2018/05/23	1	61.90	1	61.90	61.90	0	536	0.00%
2018/05/21	2	62.40	3	62.73	63.30	-1	546	-0.18%
2018/05/18	4	61.48	5	62.00	61.40	-1	557	-0.18%
2018/05/17	1	61.50	0	0.00	61.40	1	559	0.18%
2018/05/16	3	61.13	1	60.50	61.40	2	562	0.36%
2018/05/14	0	0.00	1	59.50	58.80	-1	574	-0.17%
2018/05/11	1	60.90	7	59.80	58.80	-6	575	-1.04%
2018/05/10	8	59.69	0	0.00	60.20	8	573	1.39%
2018/05/08	3	59.27	0	0.00	59.00	3	579	0.52%
2018/05/04	7	59.07	0	0.00	59.10	7	573	1.22%
2018/05/03	7	59.34	13	60.62	61.40	-6	555	-1.08%
2018/05/02	2	56.50	0	0.00	56.40	2	531	0.38%
2018/04/27	0	0.00	1	57.20	57.50	-1	576	-0.17%
2018/04/26	2	58.95	2	59.15	58.00	0	589	0.00%
2018/04/25	1	56.60	1	57.70	58.30	0	615	0.00%
2018/04/24	1	57.00	6	57.65	57.60	-5	650	-0.77%
2018/04/23	1	59.70	4	59.80	58.80	-3	670	-0.45%
2018/04/20	7	60.17	2	60.75	59.80	5	680	0.73%
2018/04/19	10	59.94	10	59.56	59.20	0	679	0.00%
2018/04/18	3	61.43	1	61.90	61.40	2	668	0.30%
2018/04/17	0	0.00	8	64.84	64.20	-8	677	-1.18%
2018/04/16	0	0.00	2	66.45	65.60	-2	686	-0.29%
2018/04/13	1	66.20	0	0.00	66.00	1	699	0.14%
2018/04/12	10	67.25	6	67.02	66.60	4	728	0.55%
2018/04/10	6	68.38	13	69.16	67.50	-7	752	-0.93%
2018/04/09	11	68.24	2	68.40	68.30	9	760	1.18%
2018/04/03	1	66.50	0	0.00	66.70	1	766	0.13%
2018/04/02	2	67.75	0	0.00	67.00	2	785	0.25%
2018/03/31	4	67.70	3	67.70	67.90	1	791	0.13%
2018/03/30	4	65.33	2	65.30	65.40	2	793	0.25%
2018/03/29	0	0.00	1	64.30	64.20	-1	811	-0.12%
2018/03/28	0	0.00	2	65.10	64.50	-2	817	-0.24%
2018/03/27	2	65.55	1	65.20	65.00	1	832	0.12%
2018/03/26	3	66.00	2	65.15	65.30	1	842	0.12%
2018/03/23	3	68.07	1	68.10	67.10	2	852	0.23%
2018/03/22	1	71.70	0	0.00	71.10	1	855	0.12%
2018/03/21	1	72.20	0	0.00	72.00	1	865	0.12%
2018/03/20	1	72.40	3	72.20	72.20	-2	886	-0.23%
2018/03/19	2	73.70	1	74.10	73.60	1	961	0.10%
2018/03/16	2	75.90	3	75.93	74.00	-1	1,017	-0.10%
2018/03/15	1	74.20	1	74.30	74.20	0	1,047	0.00%
2018/03/14	1	72.60	0	0.00	72.70	1	1,132	0.09%
2018/03/13	3	72.30	4	72.20	72.50	-1	1,200	-0.08%
2018/03/12	3	72.90	1	73.80	72.30	2	1,208	0.17%
2018/03/09	1	73.90	0	0.00	71.90	1	1,220	0.08%
2018/03/08	2	73.40	1	74.80	73.50	1	1,308	0.08%
2018/03/07	1	74.10	0	0.00	74.00	1	1,334	0.07%
2018/03/06	1	73.00	0	0.00	72.80	1	1,353	0.07%
2018/03/02	1	74.60	0	0.00	74.70	1	1,418	0.07%
2018/03/01	1	74.70	5	74.80	74.80	-4	1,490	-0.27%
2018/02/27	1	76.40	2	75.55	74.70	-1	1,553	-0.06%
2018/02/26	2	77.10	2	77.00	76.20	0	1,572	0.00%
2018/02/23	7	78.23	3	78.70	76.10	4	1,585	0.25%
2018/02/22	4	76.25	5	77.22	78.80	-1	1,567	-0.06%
2018/02/21	1	71.80	1	72.00	74.30	0	1,563	0.00%
2018/02/12	3	71.97	1	70.50	71.00	2	1,563	0.13%
2018/02/09	0	0.00	2	71.20	74.90	-2	1,557	-0.13%
2018/02/08	0	0.00	4	74.53	75.70	-4	1,560	-0.26%
2018/02/07	2	76.15	1	74.50	74.50	1	1,555	0.06%
2018/02/06	3	76.03	3	75.53	75.20	0	1,554	0.00%
2018/02/05	0	0.00	5	80.00	80.90	-5	1,550	-0.32%
2018/02/02	2	82.95	0	0.00	82.90	2	1,558	0.13%
2018/02/01	0	0.00	1	85.30	85.50	-1	1,567	-0.06%
2018/01/30	1	83.20	1	82.60	82.60	0	1,573	0.00%
2018/01/29	3	84.07	1	83.70	83.50	2	1,571	0.13%
2018/01/26	2	85.05	1	87.40	84.50	1	1,578	0.06%
2018/01/25	3	86.53	2	86.10	85.50	1	1,614	0.06%
2018/01/24	26	88.51	31	90.09	86.20	-5	1,613	-0.31%
2018/01/23	0	0.00	1	87.90	88.00	-1	1,581	-0.06%
2018/01/22	14	87.01	19	87.23	87.10	-5	1,623	-0.31%
2018/01/19	16	89.22	18	89.25	88.70	-2	1,626	-0.12%
2018/01/18	18	88.84	10	89.77	89.20	8	1,608	0.50%
2018/01/17	29	86.30	12	86.59	86.80	17	1,595	1.07%
2018/01/16	25	84.94	23	85.44	84.60	2	1,618	0.12%
2018/01/15	0	0.00	2	84.05	83.50	-2	1,662	-0.12%
2018/01/12	3	82.23	3	82.87	82.80	0	1,702	0.00%
2018/01/11	10	82.29	5	82.60	81.40	5	1,803	0.28%
2018/01/10	0	0.00	12	86.30	85.00	-12	1,814	-0.66%
2018/01/09	1	86.50	3	86.03	86.90	-2	1,846	-0.11%
2018/01/08	17	86.81	4	86.60	86.60	13	1,853	0.70%
2018/01/05	2	83.50	4	84.13	84.40	-2	1,849	-0.11%
2018/01/04	2	84.35	3	84.30	84.00	-1	1,864	-0.05%
2018/01/03	5	83.58	6	84.03	82.30	-1	1,972	-0.05%
2018/01/02	3	82.70	2	83.20	83.00	1	2,042	0.05%