智易 (3596)-新光-台中券商分點個股進出

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

智易

(3596)

可現股當沖

股價
167.0
漲跌
▲1.0
漲幅
+0.60%
成交量
768張
產業
上市通信網路類股
885人加入追蹤

立即追蹤
本地時間:14:30

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

智易 (3596)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	5	167.40	0	0.00	167.00	5	1,200	0.42%
2024/11/21	2.1	165.99	4.2	165.88	166.00	-2.2	1,193	-0.18%
2024/11/20	2.1	166.15	1	165.00	164.00	1.1	1,181	0.09%
2024/11/19	9	168.72	9	169.89	170.00	0	1,163	0.00%
2024/11/18	5.2	170.60	13.4	170.53	167.50	-8.2	1,130	-0.73%
2024/11/15	4.8	177.71	1	178.50	177.00	3.7	1,113	0.34%
2024/11/14	3.1	180.94	7	180.71	182.00	-3.9	1,097	-0.35%
2024/11/13	2.3	180.30	2.5	180.94	181.50	-0.2	1,091	-0.02%
2024/11/12	0.3	179.33	1.4	179.42	180.50	-1.1	1,075	-0.10%
2024/11/11	2	179.74	3.1	179.43	180.00	-1.1	1,058	-0.10%
2024/11/08	3.1	176.16	19	177.34	177.00	-16	1,040	-1.53%
2024/11/07	5.4	176.81	13.2	177.56	178.50	-7.9	1,020	-0.77%
2024/11/06	5.4	171.84	12	169.11	172.50	-6.6	951	-0.69%
2024/11/05	6.3	161.58	10.4	162.60	162.50	-4.1	883	-0.47%
2024/11/04	2	158.79	1.1	160.08	158.50	0.9	892	0.10%
2024/11/01	0.4	159.54	4.4	160.45	161.50	-4	916	-0.43%
2024/10/30	0.1	156.50	2.7	156.50	158.00	-2.6	892	-0.29%
2024/10/29	1.2	153.50	2.2	156.90	158.00	-1	888	-0.11%
2024/10/28	1.2	157.41	0	0.00	156.00	1.2	887	0.13%
2024/10/25	0	158.00	3.1	158.02	157.50	-3.1	895	-0.35%
2024/10/24	3	156.33	3.3	158.64	155.00	-0.3	915	-0.03%
2024/10/23	2.7	156.83	3.2	157.66	158.50	-0.5	898	-0.05%
2024/10/22	1.7	156.82	6.1	157.22	158.00	-4.4	899	-0.49%
2024/10/21	2	155.00	0	0.00	156.00	2	916	0.22%
2024/10/18	2	154.75	16.3	154.67	154.50	-14.3	922	-1.55%
2024/10/17	10	155.60	4.5	155.89	156.00	5.5	941	0.58%
2024/10/16	7.3	153.76	5.8	153.35	154.50	1.5	936	0.16%
2024/10/15	3	150.50	0	151.50	151.00	3	955	0.31%
2024/10/14	0	148.50	0.3	150.10	151.00	-0.2	1,109	-0.02%
2024/10/11	0	148.00	0	0.00	148.50	0	1,140	0.00%
2024/10/09	0.1	148.50	2.4	150.99	147.00	-2.3	1,156	-0.20%
2024/10/08	0	150.00	0	0.00	150.50	0	1,160	0.00%
2024/10/07	4.5	149.83	10	150.30	151.00	-5.5	1,190	-0.46%
2024/10/04	0	0.00	4.2	146.48	146.50	-4.2	1,206	-0.35%
2024/09/30	0.8	143.87	0	0.00	142.00	0.8	1,228	0.06%
2024/09/27	2.2	146.70	1	146.50	144.50	1.2	1,254	0.09%
2024/09/26	1	147.50	1.1	149.09	147.00	-0.1	1,258	-0.01%
2024/09/25	5.2	147.60	1.2	147.17	147.50	4	1,263	0.32%
2024/09/24	5.1	148.50	2	148.00	147.00	3.1	1,269	0.24%
2024/09/23	2	149.24	5.6	149.34	150.00	-3.6	1,265	-0.28%
2024/09/20	2.1	145.72	0	0.00	145.00	2.1	1,256	0.17%
2024/09/19	0.1	143.00	4.4	144.69	144.50	-4.3	1,260	-0.34%
2024/09/18	0.1	145.00	0	0.00	139.50	0.1	1,265	0.01%
2024/09/16	0.1	141.50	0	0.00	142.00	0.1	1,266	0.01%
2024/09/13	0.2	140.75	0	0.00	140.50	0.2	1,296	0.02%
2024/09/12	1.1	138.56	1	138.50	138.00	0.1	1,306	0.00%
2024/09/11	1.1	138.00	2	136.25	138.00	-0.9	1,321	-0.07%
2024/09/10	4	135.76	3	135.67	135.00	1	1,338	0.08%
2024/09/09	0.3	136.11	0	0.00	136.50	0.3	1,356	0.03%
2024/09/06	2	138.50	2	138.50	138.50	0	1,359	0.00%
2024/09/05	2	138.01	0	0.00	138.00	2	1,378	0.15%
2024/09/04	2.4	139.00	0	0.00	138.50	2.4	1,384	0.17%
2024/09/03	0.3	145.72	1	145.50	145.50	-0.7	1,398	-0.05%
2024/09/02	4.1	145.51	0	0.00	146.00	4.1	1,422	0.29%
2024/08/30	1.2	145.58	0	0.00	146.50	1.2	1,461	0.08%
2024/08/29	0.6	146.35	2	145.25	146.50	-1.4	1,487	-0.09%
2024/08/28	0	146.00	1	146.50	146.50	-1	1,527	-0.06%
2024/08/27	0.8	145.76	0.2	146.00	147.00	0.6	1,594	0.04%
2024/08/26	2	145.50	3	145.50	145.50	-1	1,615	-0.06%
2024/08/22	0.4	146.81	0	0.00	145.50	0.4	1,647	0.03%
2024/08/21	1.2	149.29	1	149.00	147.50	0.2	1,685	0.01%
2024/08/20	1.3	147.20	0	0.00	146.50	1.3	1,727	0.07%
2024/08/19	5	146.10	1.1	145.53	147.00	4	1,820	0.22%
2024/08/16	1.3	143.30	0	0.00	143.50	1.3	1,871	0.07%
2024/08/15	0.1	143.73	0	0.00	142.00	0.1	1,959	0.00%
2024/08/14	0	0.00	2.2	144.05	145.00	-2.2	2,064	-0.11%
2024/08/13	3	142.34	0	0.00	143.00	3	2,109	0.14%
2024/08/12	3.2	141.53	2	143.00	143.50	1.2	2,139	0.06%
2024/08/09	0.2	140.00	1.1	140.50	140.50	-0.9	2,151	-0.04%
2024/08/08	0.1	135.95	0	0.00	136.00	0.1	2,179	0.01%
2024/08/07	2	132.50	2	137.49	137.50	0	2,185	0.00%
2024/08/06	2.2	130.37	1.1	129.27	131.00	1.1	2,207	0.05%
2024/08/05	1.4	133.00	2	131.50	133.50	-0.6	2,215	-0.03%
2024/08/02	0.1	145.42	0.2	146.50	144.50	-0.1	2,233	0.00%
2024/08/01	0.2	148.00	1	148.00	149.00	-0.8	2,315	-0.03%
2024/07/31	4	147.13	0.3	146.50	147.00	3.7	2,329	0.16%
2024/07/30	1	145.99	0	0.00	146.00	1	2,344	0.04%
2024/07/29	1	148.00	6	147.17	147.00	-5	2,350	-0.21%
2024/07/26	2.1	141.77	2	141.75	143.50	0.1	2,351	0.00%
2024/07/23	1	143.50	5.2	143.02	144.50	-4.2	2,345	-0.18%
2024/07/22	3.7	141.77	7.1	143.50	140.50	-3.3	2,344	-0.14%
2024/07/19	5	147.30	0	0.00	147.00	5	2,320	0.22%
2024/07/18	4	148.25	10	148.45	147.50	-6	2,310	-0.26%
2024/07/17	5.2	150.90	3.1	150.34	150.00	2.1	2,296	0.09%
2024/07/16	4.1	148.51	11	147.77	149.00	-6.9	2,290	-0.30%
2024/07/15	26.8	146.70	11.1	147.23	144.00	15.7	2,267	0.69%
2024/07/12	35.1	162.89	6	164.17	162.00	29.1	2,123	1.37%
2024/07/11	6.1	163.18	4	163.88	162.50	2.1	2,088	0.10%
2024/07/10	4	163.63	2	163.27	163.00	2	2,091	0.10%
2024/07/09	7.2	164.24	5.3	165.37	163.00	1.9	2,085	0.09%
2024/07/08	3.2	166.32	6	166.33	166.00	-2.9	2,055	-0.14%
2024/07/05	8	164.06	6	164.42	164.50	2	2,034	0.10%
2024/07/04	2	164.00	6.1	164.00	165.00	-4.1	2,032	-0.20%
2024/07/03	6.1	162.43	10.1	163.12	162.00	-4	2,019	-0.20%
2024/07/02	3	162.50	4	163.13	164.00	-1	2,005	-0.05%
2024/07/01	6	162.08	8.2	162.56	163.00	-2.1	2,001	-0.11%
2024/06/28	2	161.25	1	162.50	162.00	1	2,004	0.05%
2024/06/27	3	161.00	0	0.00	160.50	3	2,031	0.15%
2024/06/26	1	160.00	0	0.00	160.50	1	2,122	0.05%
2024/06/25	4	161.00	3.1	161.57	161.50	0.9	2,183	0.04%
2024/06/24	3.1	162.52	4	162.88	162.00	-0.9	2,221	-0.04%
2024/06/21	7	162.79	7.2	163.51	163.00	-0.2	2,237	-0.01%
2024/06/20	2	162.25	2	162.50	162.50	0	2,258	0.00%
2024/06/19	5	164.20	12	164.08	164.00	-7	2,273	-0.31%
2024/06/18	4	164.13	5	165.30	164.00	-1	2,319	-0.04%
2024/06/17	7.3	164.56	6.3	165.05	164.50	1.1	2,402	0.04%
2024/06/14	6.1	161.94	9.1	162.28	162.50	-3	2,451	-0.12%
2024/06/13	3	161.50	4	161.54	162.00	-1	2,484	-0.04%
2024/06/12	3	160.17	6	160.67	160.00	-3	2,524	-0.12%
2024/06/11	5	160.50	2	161.00	160.50	3	2,606	0.12%
2024/06/07	15.1	161.50	7	161.70	160.50	8.1	2,671	0.30%
2024/06/06	14	163.93	13	163.46	163.50	1	2,669	0.04%
2024/06/05	10	164.35	10.1	164.84	163.50	-0.1	2,656	0.00%
2024/06/04	4	166.89	10	167.40	167.50	-6	2,641	-0.23%
2024/06/03	8.2	164.73	6	165.75	166.00	2.2	2,645	0.08%
2024/05/31	9.2	166.66	7	167.57	167.00	2.1	2,622	0.08%
2024/05/30	5.7	164.16	5.8	165.42	165.50	-0.1	2,582	0.00%
2024/05/29	5	165.60	6	165.97	165.50	-1	2,578	-0.04%
2024/05/28	12	164.42	5	164.80	164.00	7	2,585	0.27%
2024/05/27	8.1	164.82	9	165.53	163.50	-1	2,605	-0.04%
2024/05/24	6	162.92	7	163.93	163.50	-1	2,605	-0.04%
2024/05/23	8.8	164.54	6	164.58	162.50	2.8	2,605	0.11%
2024/05/22	8.1	163.07	12	163.71	165.00	-3.9	2,601	-0.15%
2024/05/21	26.3	160.25	12	160.47	162.00	14.3	2,602	0.55%
2024/05/20	14.2	158.31	10	159.52	157.50	4.2	2,529	0.17%
2024/05/17	6.1	157.51	6	158.41	156.50	0.1	2,439	0.00%
2024/05/16	5	157.10	14	158.50	157.00	-9	2,405	-0.38%
2024/05/15	1.3	156.61	1	157.64	157.00	0.3	2,395	0.01%
2024/05/14	12.3	155.99	6.1	156.90	155.50	6.2	2,381	0.26%
2024/05/13	7.1	157.44	3.4	157.88	157.00	3.7	2,357	0.16%
2024/05/10	11	157.50	4.6	158.13	158.00	6.5	2,349	0.27%
2024/05/09	5	158.11	0	0.00	157.00	5	2,323	0.22%
2024/05/08	2	159.04	1.4	159.71	160.50	0.7	2,278	0.03%
2024/05/07	18.4	160.52	11.5	160.86	161.00	6.9	2,231	0.31%
2024/05/06	5	172.20	5	172.91	172.00	0	2,141	0.00%
2024/05/03	10	173.10	5	174.06	171.00	5	2,137	0.23%
2024/05/02	7.2	172.21	4.5	172.65	171.00	2.7	2,113	0.13%
2024/04/30	6.3	175.24	6.5	175.39	173.00	-0.2	2,103	-0.01%
2024/04/29	4	172.51	1	173.50	172.00	3	2,091	0.14%
2024/04/26	4	172.13	4	173.12	171.50	0	2,102	0.00%
2024/04/25	7.1	171.65	0.1	172.00	170.50	7	2,119	0.33%
2024/04/24	4	173.38	5	174.20	176.00	-1	2,134	-0.05%
2024/04/23	2	173.25	1	176.00	171.50	1	2,161	0.05%
2024/04/22	8	175.06	4	177.00	174.00	4	2,163	0.18%
2024/04/19	3.1	173.89	4	176.63	174.50	-0.9	2,159	-0.04%
2024/04/18	5.2	177.67	3.5	177.70	177.00	1.7	2,143	0.08%
2024/04/17	8	179.38	3.3	179.77	178.50	4.8	2,135	0.22%
2024/04/16	1.1	179.90	1	179.00	177.50	0.1	2,135	0.00%
2024/04/15	6	182.33	6.3	183.99	182.00	-0.3	2,120	-0.01%
2024/04/12	3	185.50	4.5	185.28	184.50	-1.5	2,115	-0.07%
2024/04/11	0	0.00	0.3	188.00	187.00	-0.3	2,113	-0.01%
2024/04/10	3.2	188.44	3.2	189.25	188.00	0	2,119	0.00%
2024/04/09	1	190.50	1	190.50	190.00	0	2,127	0.00%
2024/04/08	3.5	190.29	2.3	191.74	191.50	1.2	2,153	0.06%
2024/04/03	5	192.40	4.1	192.99	192.50	0.9	2,143	0.04%
2024/04/02	3	194.83	1	198.00	195.00	2	2,141	0.09%
2024/04/01	7	191.64	7.1	193.80	195.50	-0.1	2,147	0.00%
2024/03/29	7	187.93	7	189.86	191.50	0	2,134	0.00%
2024/03/28	6	192.17	18	193.22	191.50	-12	2,067	-0.58%
2024/03/27	8.1	188.68	9.2	188.96	190.50	-1.1	2,029	-0.05%
2024/03/26	4	189.75	5.3	189.34	189.00	-1.3	2,015	-0.06%
2024/03/25	6.2	194.46	4.1	192.30	193.50	2.2	2,018	0.11%
2024/03/22	7	199.21	9.2	200.21	199.00	-2.2	2,007	-0.11%
2024/03/21	27.3	198.83	28.3	198.50	199.00	-1	2,010	-0.05%
2024/03/20	12.3	202.69	14.5	202.59	199.00	-2.1	1,991	-0.11%
2024/03/19	9.6	194.20	17.1	193.97	195.00	-7.5	2,059	-0.36%
2024/03/18	21	191.94	18.1	189.13	187.50	2.9	2,140	0.14%
2024/03/15	14.1	186.67	24	186.81	188.00	-9.9	2,162	-0.46%
2024/03/14	20.3	189.48	19.1	190.64	189.50	1.1	2,151	0.05%
2024/03/13	19.1	186.02	22.4	184.85	186.50	-3.3	2,066	-0.16%
2024/03/12	3.1	177.18	6	177.08	177.00	-2.9	2,015	-0.14%
2024/03/11	6	171.42	6	171.75	171.00	0	1,997	0.00%
2024/03/08	12	173.62	6.4	173.32	171.50	5.6	1,994	0.28%
2024/03/07	9.1	177.60	15.1	177.29	175.50	-6	1,982	-0.30%
2024/03/06	6.1	181.18	5.3	180.95	180.00	0.9	1,960	0.04%
2024/03/05	12.1	183.38	11.3	182.61	184.00	0.9	1,973	0.04%
2024/03/04	4	180.75	10	180.60	181.00	-6	1,959	-0.31%
2024/03/01	11.5	180.37	4.2	179.92	178.50	7.3	1,956	0.37%
2024/02/29	3	181.00	4.7	182.29	184.00	-1.7	1,947	-0.09%
2024/02/27	8.1	180.64	6.5	181.12	180.00	1.6	1,925	0.08%
2024/02/26	14.2	179.32	19.1	178.59	180.00	-4.9	1,891	-0.26%
2024/02/23	62.6	183.92	43.7	184.32	183.50	18.9	1,870	1.01%
2024/02/22	3.4	177.99	8.2	173.60	178.50	-4.8	1,788	-0.27%
2024/02/21	8.1	168.88	6	168.91	168.50	2.1	1,726	0.12%
2024/02/20	3	170.67	5	171.50	171.50	-2	1,715	-0.12%
2024/02/19	1	168.50	1	169.50	169.00	0	1,715	0.00%
2024/02/16	5	170.40	20	169.16	169.00	-15	1,736	-0.86%
2024/02/15	4	172.00	2.3	172.06	172.50	1.7	1,759	0.10%
2024/02/05	2	174.25	6	173.42	173.00	-4	1,761	-0.23%
2024/02/02	2	174.50	2.1	175.37	175.50	-0.1	1,771	-0.01%
2024/02/01	3	173.30	2.1	172.76	175.00	0.9	1,784	0.05%
2024/01/31	2	172.50	10	172.75	173.00	-8	1,801	-0.44%
2024/01/30	1	172.50	1	172.50	173.50	0	1,834	0.00%
2024/01/29	2.1	171.51	2.3	172.17	173.00	-0.3	1,868	-0.01%
2024/01/26	3	171.50	5	170.83	170.50	-2	1,935	-0.10%
2024/01/25	4	174.13	5	175.10	175.00	-1	1,974	-0.05%
2024/01/24	5.1	175.29	2	174.50	174.00	3.1	2,027	0.15%
2024/01/23	7.3	177.48	9.3	178.43	178.00	-2	2,045	-0.10%
2024/01/22	6.3	173.90	5.7	174.56	175.50	0.6	2,034	0.03%
2024/01/19	7.2	172.50	9.3	174.32	172.00	-2.1	2,027	-0.10%
2024/01/18	9.8	173.83	8	173.88	176.00	1.8	2,016	0.09%
2024/01/17	6	173.67	6.3	174.45	173.50	-0.2	2,004	-0.01%
2024/01/16	2	171.26	2	171.17	172.50	0	1,991	0.00%
2024/01/15	2.2	171.73	1	172.69	171.50	1.2	1,989	0.06%
2024/01/12	6	169.00	7.1	169.50	169.50	-1.1	2,014	-0.05%
2024/01/11	3	167.00	2	167.50	168.00	1	2,022	0.05%
2024/01/10	1	166.00	0	167.00	167.50	1	2,055	0.05%
2024/01/09	1	170.49	0	0.00	167.50	1	2,061	0.05%
2024/01/08	3	168.17	4	168.47	168.50	-1	2,072	-0.05%
2024/01/05	6	169.00	6.1	169.11	168.00	-0.1	2,095	0.00%
2024/01/04	1	168.50	1	169.00	169.50	0	2,102	0.00%
2024/01/03	3	170.17	0.1	171.96	169.00	2.9	2,137	0.14%
2024/01/02	7	168.14	8	168.21	170.50	-1	2,150	-0.05%
2023/12/29	0.1	171.50	1	171.50	170.50	-1	2,205	-0.04%
2023/12/28	0	0.00	1	170.90	170.00	-1	2,226	-0.05%
2023/12/27	6.1	169.93	0	171.19	171.00	6	2,246	0.27%
2023/12/26	10.2	169.42	4.2	170.51	170.50	6	2,256	0.27%
2023/12/25	4.1	171.25	2	169.50	169.50	2.1	2,263	0.09%
2023/12/22	8	173.69	8	173.38	172.00	0	2,339	0.00%
2023/12/21	22.2	174.23	7.3	175.09	174.50	14.8	2,338	0.64%
2023/12/20	1.1	174.46	8	177.12	175.00	-7	2,353	-0.30%
2023/12/19	17.1	176.09	25	175.84	175.50	-7.9	2,406	-0.33%
2023/12/18	4	181.13	1	183.50	176.50	3	2,516	0.12%
2023/12/15	13.2	184.33	8	185.38	181.50	5.2	2,540	0.20%
2023/12/14	62.3	192.02	42.4	190.21	189.50	19.9	2,566	0.78%
2023/12/13	4	179.40	23	183.10	188.50	-19	2,431	-0.78%
2023/12/12	19.6	172.01	18	171.06	171.50	1.6	2,365	0.07%
2023/12/11	7.1	167.36	15.2	168.23	168.50	-8.1	2,391	-0.34%
2023/12/08	10.3	165.83	4.1	165.65	166.00	6.2	2,408	0.26%
2023/12/07	2.1	165.04	4	166.38	164.50	-1.9	2,455	-0.08%
2023/12/06	7.2	163.82	1	164.99	163.50	6.2	2,547	0.24%
2023/12/05	0	0.00	3	163.33	164.00	-3	2,615	-0.11%
2023/12/04	4	165.38	4.2	164.67	164.00	-0.2	2,716	-0.01%
2023/12/01	3.1	162.69	3	163.17	163.00	0	2,842	0.00%
2023/11/30	3	162.83	0	0.00	163.50	3	2,887	0.10%
2023/11/29	0.1	164.00	0	164.00	163.50	0.1	2,877	0.00%
2023/11/28	0.1	163.80	1.1	164.89	163.50	-0.9	2,916	-0.03%
2023/11/27	8.3	162.48	4.3	164.20	161.50	4	2,940	0.14%
2023/11/24	2.4	166.61	1.1	166.00	166.00	1.4	2,946	0.05%
2023/11/22	1.1	168.35	0	168.00	168.50	1.1	3,015	0.04%
2023/11/21	2	170.24	7	170.79	170.50	-5	3,048	-0.16%
2023/11/20	0	0.00	1	168.50	169.00	-1	3,167	-0.03%
2023/11/17	5	169.00	0.1	169.50	168.00	4.9	3,263	0.15%
2023/11/16	7	170.14	2	169.50	171.00	5	3,417	0.15%
2023/11/15	5.4	170.01	4.2	170.31	167.50	1.2	3,478	0.03%
2023/11/14	2.1	170.48	6	168.92	169.50	-4	3,491	-0.11%
2023/11/13	1.1	165.47	2	166.00	165.50	-0.9	3,490	-0.03%
2023/11/10	4	164.88	4	165.88	164.00	0	3,512	0.00%
2023/11/09	2.6	165.65	1	167.50	166.50	1.6	3,544	0.05%
2023/11/08	3	167.00	3	168.33	167.50	0	3,563	0.00%
2023/11/07	7	164.14	5	165.60	166.00	2	3,615	0.05%
2023/11/06	4	166.63	2.1	167.18	166.00	1.9	3,667	0.05%
2023/11/03	13.1	164.26	21	164.14	167.00	-7.9	3,740	-0.21%
2023/11/02	11	157.77	14	158.21	159.00	-3	3,817	-0.08%
2023/11/01	7	149.93	17	149.24	152.00	-10	3,830	-0.26%
2023/10/31	6	157.42	5	157.80	154.00	1	3,874	0.03%
2023/10/30	2	155.75	2	156.75	157.00	0	4,020	0.00%
2023/10/27	3	155.83	2	155.50	154.50	1	4,199	0.02%
2023/10/26	4	155.75	3	156.17	155.00	1	4,493	0.02%
2023/10/25	3.1	158.31	2	157.75	157.00	1.1	4,535	0.02%
2023/10/24	5	156.20	5	156.41	158.50	0	4,582	0.00%
2023/10/23	0	0.00	1	157.50	156.50	-1	4,615	-0.02%
2023/10/20	3	156.17	4.1	156.85	157.50	-1.1	4,718	-0.02%
2023/10/18	3	160.17	2.1	159.49	159.50	0.9	4,820	0.02%
2023/10/17	1	161.50	2.1	161.31	161.00	-1.1	4,816	-0.02%
2023/10/16	4	161.25	9.5	161.53	161.50	-5.5	4,836	-0.11%
2023/10/13	7	165.50	6	165.75	164.50	1	4,888	0.02%
2023/10/12	5	163.90	4	164.63	165.00	1	4,916	0.02%
2023/10/11	9	165.77	9.1	165.37	163.50	-0.1	4,934	0.00%
2023/10/06	5	165.10	4.4	166.14	164.00	0.6	4,955	0.01%
2023/10/05	21.1	167.35	19	167.34	163.00	2.1	4,985	0.04%
2023/10/04	4	162.25	3.3	160.37	163.00	0.7	4,995	0.01%
2023/10/03	4	162.50	1	161.48	160.50	3	5,086	0.06%
2023/10/02	2	165.00	3	163.17	164.50	-1	5,150	-0.02%
2023/09/28	4	161.25	4	161.63	161.50	0	5,172	0.00%
2023/09/27	11.5	160.47	13.3	160.82	160.50	-1.8	5,183	-0.03%
2023/09/26	4	164.50	12.3	165.39	166.00	-8.3	5,112	-0.16%
2023/09/25	22.4	165.34	11.1	166.22	165.50	11.3	5,163	0.22%
2023/09/22	13.2	162.85	15	164.03	164.50	-1.8	5,142	-0.04%
2023/09/21	15.3	166.38	19.4	166.04	165.50	-4.1	5,142	-0.08%
2023/09/20	17.3	176.66	23.5	176.47	175.50	-6.2	5,205	-0.12%
2023/09/19	6	181.17	9.3	179.73	180.00	-3.3	5,170	-0.06%
2023/09/18	7.4	176.79	5.5	176.25	176.00	1.9	5,120	0.04%
2023/09/15	10.3	176.74	12	176.50	177.50	-1.8	5,102	-0.04%
2023/09/14	16.5	173.10	15.3	173.24	176.50	1.2	5,055	0.02%
2023/09/13	16.3	166.36	17	167.32	167.50	-0.8	4,996	-0.02%
2023/09/12	14.2	164.70	17.6	165.83	168.00	-3.4	5,025	-0.07%
2023/09/11	19.6	167.65	23.3	167.77	167.50	-3.6	4,980	-0.07%
2023/09/08	18.1	160.14	20	161.72	164.00	-1.9	4,875	-0.04%
2023/09/07	12.1	159.39	18	160.83	162.00	-5.9	4,830	-0.12%
2023/09/06	40.1	157.14	36	157.65	158.00	4.1	4,748	0.09%
2023/09/05	16	150.84	14	150.71	151.00	2	4,651	0.04%
2023/09/04	0	0.00	7	146.64	147.50	-7	4,679	-0.15%
2023/09/01	10.1	145.95	9.1	144.89	145.00	1	4,695	0.02%
2023/08/31	3	148.00	13	148.85	148.50	-10	4,661	-0.21%
2023/08/30	7	146.93	1	148.00	147.00	6	4,661	0.13%
2023/08/29	2	147.25	3.4	146.82	148.00	-1.4	4,655	-0.03%
2023/08/28	9.1	143.61	22	143.07	143.00	-13	4,629	-0.28%
2023/08/25	17	145.62	19	146.66	145.50	-2	4,620	-0.04%
2023/08/24	47	148.47	23.1	146.90	145.00	23.9	4,584	0.52%
2023/08/23	22.2	147.81	59.5	148.02	148.50	-37.3	4,480	-0.83%
2023/08/22	75.5	144.62	58	144.66	144.00	17.5	4,426	0.40%
2023/08/21	27.2	142.64	16	142.69	143.00	11.2	4,286	0.26%
2023/08/18	8	138.81	6.1	138.96	138.00	1.9	4,253	0.04%
2023/08/17	12.5	138.52	10	138.60	139.50	2.5	4,252	0.06%
2023/08/16	5.5	137.18	6.4	136.94	138.00	-0.9	4,240	-0.02%
2023/08/15	2.3	136.85	5.3	136.77	137.00	-3	4,245	-0.07%
2023/08/14	3.1	131.95	7.3	132.91	133.00	-4.2	4,252	-0.10%
2023/08/11	8.3	135.17	7.9	134.48	135.00	0.4	4,237	0.01%
2023/08/10	8.1	137.25	5.3	137.83	137.00	2.8	4,205	0.07%
2023/08/09	23	140.61	23.1	139.13	138.00	-0.1	4,138	0.00%
2023/08/08	26	139.29	42.1	138.67	138.00	-16.1	4,068	-0.40%
2023/08/07	13.7	134.85	5.4	134.64	135.50	8.3	3,988	0.21%
2023/08/04	12.2	133.39	14	133.43	133.50	-1.8	3,964	-0.04%
2023/08/02	20.2	133.08	30.1	133.30	132.00	-9.9	3,936	-0.25%
2023/08/01	35.9	133.29	32.1	134.03	130.50	3.8	3,828	0.10%
2023/07/31	72.2	143.08	96.8	143.64	145.00	-24.6	3,727	-0.66%
2023/07/28	20	131.55	17	131.62	132.00	3	3,429	0.09%
2023/07/27	2.6	127.97	9	128.17	127.50	-6.4	3,368	-0.19%
2023/07/26	3.6	127.36	4	128.25	128.00	-0.4	3,315	-0.01%
2023/07/25	38.1	130.45	24.1	128.96	128.50	14.1	3,276	0.43%
2023/07/24	23.6	133.21	21.3	132.19	134.50	2.3	3,178	0.07%
2023/07/21	2.2	125.83	8.1	126.56	127.50	-5.9	3,064	-0.19%
2023/07/20	3	125.83	1.1	125.55	126.00	1.9	3,056	0.06%
2023/07/19	5.3	126.89	7.3	127.02	126.50	-2	3,027	-0.07%
2023/07/18	23.3	128.23	5.3	128.38	130.00	18	3,011	0.60%
2023/07/17	7.2	130.06	16.1	129.66	131.00	-8.9	2,952	-0.30%
2023/07/14	8	126.69	1	126.00	126.50	7	2,900	0.24%
2023/07/13	12.4	127.65	2	126.25	126.00	10.4	2,876	0.36%
2023/07/12	9.1	133.27	13.1	132.50	132.00	-4	2,806	-0.14%
2023/07/11	25.3	134.50	20.3	134.63	135.00	5	2,748	0.18%
2023/07/10	12.1	132.05	20	132.05	132.00	-7.9	2,668	-0.30%
2023/07/07	34.5	129.86	6	130.33	127.50	28.5	2,560	1.11%
2023/07/06	3.4	128.38	2.5	129.21	130.00	0.9	2,475	0.04%
2023/07/05	9.5	127.67	18	126.81	127.50	-8.5	2,426	-0.35%
2023/07/04	5.2	125.90	5	126.40	127.00	0.2	2,386	0.01%
2023/07/03	29.1	125.77	20.1	126.79	127.00	9	2,356	0.38%
2023/06/30	7.6	123.00	19.6	123.00	123.00	-11.9	2,288	-0.52%
2023/06/29	11	122.72	9	122.83	122.00	2	2,295	0.09%
2023/06/28	72.3	125.61	73.3	123.58	122.50	-1.1	2,209	-0.05%
2023/06/27	3.2	119.64	1.6	119.46	120.00	1.6	2,020	0.08%
2023/06/26	12.7	118.76	1	119.50	118.00	11.7	1,991	0.58%
2023/06/21	1.9	118.64	1.2	118.47	118.00	0.7	1,985	0.04%
2023/06/20	2	117.77	1	118.01	118.00	1	1,984	0.05%
2023/06/19	0.3	119.04	2	118.24	119.00	-1.7	1,963	-0.09%
2023/06/16	1	115.50	5.2	115.27	117.50	-4.2	1,934	-0.22%
2023/06/15	1.6	117.01	1	116.51	116.50	0.5	1,866	0.03%
2023/06/14	0	117.00	0	0.00	117.50	0	1,854	0.00%
2023/06/13	1.5	118.01	3	118.50	118.00	-1.5	1,864	-0.08%
2023/06/12	0	0.00	1	117.50	118.00	-1	1,857	-0.05%
2023/06/09	1.3	117.12	1.1	118.48	117.50	0.3	1,852	0.01%
2023/06/08	7.5	117.95	14.7	118.43	118.00	-7.3	1,837	-0.39%
2023/06/07	1	115.00	9	115.44	115.50	-8	1,777	-0.45%
2023/06/06	1	114.00	1	114.00	114.00	0	1,776	0.00%
2023/06/05	5	116.79	11	115.86	115.50	-6	1,773	-0.34%
2023/06/02	1	116.00	3.1	116.00	116.50	-2.1	1,751	-0.12%
2023/06/01	0.9	115.98	16.1	115.54	116.00	-15.2	1,757	-0.86%
2023/05/31	10.3	115.76	3	115.83	116.00	7.3	1,753	0.42%
2023/05/30	3	115.33	6.1	115.34	115.00	-3.1	1,732	-0.18%
2023/05/29	26	115.10	28.3	114.85	115.00	-2.3	1,729	-0.13%
2023/05/26	19.3	115.26	27.6	115.74	114.50	-8.3	1,711	-0.48%
2023/05/25	3.1	112.51	5.1	114.10	114.00	-2.1	1,670	-0.13%
2023/05/24	5.1	114.21	10	114.15	113.50	-4.9	1,665	-0.29%
2023/05/23	2.4	111.86	2	111.50	111.50	0.4	1,622	0.03%
2023/05/22	0	0.00	2	113.00	113.00	-2	1,583	-0.13%
2023/05/19	1	112.52	5.3	112.62	112.50	-4.3	1,558	-0.27%
2023/05/18	8	113.19	7	113.50	113.00	1	1,551	0.06%
2023/05/17	4	112.38	7	113.00	112.50	-3	1,504	-0.20%
2023/05/16	12.1	112.33	6	112.50	112.50	6.1	1,492	0.41%
2023/05/15	4	111.13	3	110.00	110.50	1	1,457	0.07%
2023/05/12	13	111.65	12	112.13	112.50	1	1,445	0.07%
2023/05/11	11	110.00	9.6	109.95	110.50	1.4	1,411	0.10%
2023/05/10	3.3	113.65	4	113.49	113.50	-0.7	1,359	-0.05%
2023/05/09	16.3	112.55	15	112.63	112.50	1.3	1,330	0.10%
2023/05/08	4	110.87	6.4	110.66	111.00	-2.4	1,262	-0.19%
2023/05/05	19.2	107.00	31.9	107.55	108.00	-12.7	1,210	-1.05%
2023/05/04	4	100.88	4	101.50	102.00	0	1,152	0.00%
2023/05/03	0	0.00	1.2	101.92	101.00	-1.2	1,179	-0.10%
2023/05/02	1	100.50	1	101.51	101.00	0	1,202	0.00%
2023/04/28	9	100.56	2.4	100.60	100.50	6.6	1,203	0.55%
2023/04/27	2.4	98.72	2	99.05	98.80	0.4	1,192	0.03%
2023/04/26	3.2	98.81	6	99.17	99.50	-2.8	1,177	-0.24%
2023/04/25	5.1	100.80	0	0.00	100.00	5.1	1,167	0.44%
2023/04/24	2.1	102.01	0	0.00	102.00	2.1	1,148	0.18%
2023/04/21	3.1	103.03	5.7	102.95	102.00	-2.6	1,146	-0.22%
2023/04/20	10.5	105.02	3	105.17	104.00	7.5	1,133	0.66%
2023/04/19	3.2	106.66	4.6	106.76	106.50	-1.5	1,121	-0.13%
2023/04/18	2.2	106.55	5	106.60	106.00	-2.8	1,122	-0.25%
2023/04/17	0	0.00	3	106.67	106.00	-3	1,116	-0.27%
2023/04/14	4.1	104.88	1	105.50	105.00	3.1	1,119	0.28%
2023/04/13	7	104.71	2.9	105.33	104.50	4.1	1,112	0.37%
2023/04/12	5	105.70	7	105.86	105.50	-2	1,098	-0.18%
2023/04/11	4	105.75	2	106.25	106.50	2	1,096	0.18%
2023/04/10	6	106.08	4	105.50	105.50	2	1,096	0.18%
2023/04/07	3	106.33	1	107.50	106.00	2	1,090	0.18%
2023/04/06	4	105.50	4	106.00	106.50	0	1,080	0.00%
2023/03/31	16	106.50	18	106.56	106.50	-2	1,077	-0.19%
2023/03/30	17	107.21	27.9	106.92	107.00	-10.8	1,059	-1.02%
2023/03/29	4	104.37	0.6	104.50	104.00	3.4	1,024	0.33%
2023/03/28	4.2	104.47	3	103.67	103.50	1.2	1,037	0.12%
2023/03/27	3	105.17	4.2	105.52	105.50	-1.2	1,023	-0.12%
2023/03/24	5.1	105.51	2.6	106.00	105.50	2.4	1,035	0.24%
2023/03/23	0	0.00	1	105.99	106.00	-1	1,029	-0.10%
2023/03/22	2.1	104.78	1	105.00	105.00	1.1	1,028	0.11%
2023/03/21	7.2	103.88	6.2	104.11	104.00	1	1,019	0.10%
2023/03/20	4	103.25	0.2	104.50	104.00	3.8	1,013	0.37%
2023/03/17	8	104.13	3.3	104.24	104.00	4.7	1,012	0.46%
2023/03/16	21.2	104.47	11.3	103.66	103.50	9.9	1,023	0.97%
2023/03/15	9	106.00	11	106.14	106.00	-2	1,030	-0.19%
2023/03/14	3	105.00	2	104.75	104.50	1	1,025	0.10%
2023/03/13	5	105.80	2	105.50	106.00	3	1,019	0.29%
2023/03/10	16.2	107.14	0.4	107.00	107.00	15.8	1,012	1.56%
2023/03/09	13.6	109.27	7.5	109.33	109.50	6.1	1,027	0.59%
2023/03/08	2	111.25	3	110.83	111.50	-1	1,013	-0.10%
2023/03/07	3.1	110.82	3.1	110.52	111.00	0	1,029	0.00%
2023/03/06	8.1	109.12	5	109.29	109.50	3.1	1,024	0.30%
2023/03/03	5	107.10	2	107.50	107.50	3	1,023	0.29%
2023/03/02	5	107.40	4.1	107.03	107.00	0.9	1,043	0.08%
2023/03/01	5	107.00	1.1	107.50	107.50	3.9	1,045	0.37%
2023/02/24	2	106.50	2.1	106.76	106.50	-0.1	1,047	0.00%
2023/02/23	6	105.92	8.3	106.14	106.50	-2.3	1,056	-0.22%
2023/02/22	1.1	105.80	2.2	104.37	106.50	-1.1	1,079	-0.10%
2023/02/21	4	104.13	5	104.90	104.50	-1	1,092	-0.09%
2023/02/20	3	104.50	2	105.00	104.50	1	1,116	0.09%
2023/02/17	1.9	105.93	2	106.24	105.50	-0.1	1,132	-0.01%
2023/02/16	4	106.75	7.5	106.18	107.00	-3.5	1,164	-0.30%
2023/02/15	1.1	104.71	12	104.96	105.00	-10.9	1,215	-0.90%
2023/02/14	5.5	104.46	4	104.50	104.50	1.5	1,309	0.12%
2023/02/13	2.1	102.02	18	102.50	103.50	-15.9	1,346	-1.18%
2023/02/10	6	103.50	2	104.50	103.50	4	1,367	0.29%
2023/02/09	1	103.51	0	0.00	104.00	1	1,364	0.07%
2023/02/08	14	104.79	3	104.17	104.00	11	1,360	0.81%
2023/02/07	5	103.50	8	104.00	104.50	-3	1,355	-0.22%
2023/02/06	8	103.13	12	103.42	103.50	-4	1,354	-0.30%
2023/02/03	27	104.15	1	103.50	103.50	26	1,371	1.90%
2023/02/02	3	105.14	2	103.25	105.50	1	1,389	0.08%
2023/02/01	2	101.00	0	0.00	101.00	2	1,389	0.14%
2023/01/31	4	101.25	3.1	101.52	101.00	0.9	1,427	0.06%
2023/01/30	0	0.00	0	101.00	100.50	0	1,507	0.00%
2023/01/17	1	99.60	1	100.00	100.00	0	1,520	0.00%
2023/01/16	1	99.40	0	0.00	99.50	1	1,556	0.06%
2023/01/13	0	98.80	0	0.00	98.20	0	1,580	0.00%
2023/01/12	1	100.00	0	100.50	100.00	1	1,598	0.06%
2023/01/10	1	99.50	0.5	99.99	99.80	0.5	1,647	0.03%
2023/01/09	0	0.00	1	99.70	99.70	-1	1,663	-0.06%
2023/01/06	2.1	98.67	1	99.20	99.00	1.1	1,680	0.06%
2023/01/05	1	97.20	0	97.60	97.70	1	1,701	0.06%
2023/01/04	0	96.90	0	0.00	96.10	0	1,708	0.00%
2023/01/03	2	96.10	0.2	97.10	96.70	1.8	1,720	0.10%
2022/12/30	0	96.00	0	95.80	95.70	0	1,735	0.00%
2022/12/29	0.1	95.60	0	0.00	95.40	0.1	1,768	0.00%
2022/12/28	0.3	96.67	1	96.10	96.10	-0.7	1,809	-0.04%
2022/12/27	0	0.00	2.3	99.20	98.60	-2.3	1,831	-0.13%
2022/12/23	3	97.27	4	97.83	98.30	-1	1,907	-0.05%
2022/12/22	2	98.55	0.2	99.00	98.50	1.8	1,958	0.09%
2022/12/21	0.2	98.80	0	0.00	98.00	0.2	2,035	0.01%
2022/12/20	2.1	100.41	4.8	100.06	97.90	-2.7	2,126	-0.13%
2022/12/19	2	100.50	3.2	101.00	100.50	-1.2	2,189	-0.05%
2022/12/16	3	101.67	4	101.88	101.50	-1	2,219	-0.05%
2022/12/15	3.1	104.00	2.1	104.00	105.00	0.9	2,225	0.04%
2022/12/14	0	0.00	11	103.00	104.00	-11	2,229	-0.49%
2022/12/13	2.1	102.26	11	102.05	101.50	-8.9	2,234	-0.40%
2022/12/12	1	102.00	11	102.50	102.50	-10	2,251	-0.44%
2022/12/09	1	105.00	0.1	105.00	105.00	0.9	2,303	0.04%
2022/12/08	2	104.50	0	0.00	104.50	2	2,342	0.09%
2022/12/07	2.2	104.57	7	105.64	105.50	-4.8	2,350	-0.20%
2022/12/06	2.1	104.05	2	104.50	105.00	0.1	2,368	0.00%
2022/12/05	4.1	105.89	2	106.00	106.00	2.1	2,415	0.09%
2022/12/02	3	105.17	7	106.00	105.50	-4	2,468	-0.16%
2022/12/01	2	104.50	3	105.00	105.50	-1	2,555	-0.04%
2022/11/30	6	103.08	1	104.00	104.00	5	2,646	0.19%
2022/11/29	5	102.00	2.4	102.19	103.50	2.6	2,671	0.10%
2022/11/28	1.3	100.00	1	100.50	101.50	0.3	2,663	0.01%
2022/11/25	3	101.83	3	101.00	100.00	0	2,696	0.00%
2022/11/24	12	100.08	2	100.75	101.00	10	2,741	0.36%
2022/11/23	3	98.73	0	0.00	98.60	3	2,780	0.11%
2022/11/22	7	97.46	4	97.58	97.90	3	2,866	0.10%
2022/11/21	1	97.90	1	98.70	97.50	0	2,900	0.00%
2022/11/18	0.1	98.70	2	97.80	97.80	-1.9	2,921	-0.06%
2022/11/17	11	99.46	0.1	99.90	98.60	10.9	2,946	0.37%
2022/11/16	8	98.23	8	98.51	98.80	0	2,950	0.00%
2022/11/15	9.1	97.83	16	98.29	98.40	-6.9	2,999	-0.23%
2022/11/14	6	97.48	9.1	98.10	97.50	-3.1	3,042	-0.10%
2022/11/11	11.5	99.58	17	98.97	97.10	-5.5	3,045	-0.18%
2022/11/10	19	96.28	12	96.75	96.80	7	3,017	0.23%
2022/11/09	11	95.36	10.3	94.86	96.30	0.7	2,995	0.02%
2022/11/08	8	93.11	4	93.05	91.80	4	3,048	0.13%
2022/11/07	4.1	92.38	3	91.63	92.50	1.1	3,435	0.03%
2022/11/04	8	91.29	3.2	91.45	91.70	4.9	3,520	0.14%
2022/11/03	3	90.71	3	91.03	91.50	0	3,586	0.00%
2022/11/02	3	90.27	2	90.90	91.00	1	3,719	0.03%
2022/11/01	0	0.00	3	90.17	90.00	-3	3,874	-0.08%
2022/10/31	1.1	89.44	9	89.80	90.20	-7.9	3,954	-0.20%
2022/10/28	12.1	87.18	7	89.06	86.90	5.1	4,055	0.12%
2022/10/27	23.1	88.01	34	88.08	90.00	-10.9	4,090	-0.27%
2022/10/26	24.5	86.94	16	87.65	87.80	8.5	4,050	0.21%
2022/10/25	12.1	91.20	3	92.07	90.00	9.1	4,017	0.23%
2022/10/24	5	94.48	4	95.18	93.00	1	4,100	0.02%
2022/10/21	11.1	92.04	1	93.30	90.90	10.1	4,099	0.25%
2022/10/20	7.4	93.82	4	93.53	94.40	3.4	4,113	0.08%
2022/10/19	1	97.20	0	0.00	96.30	1	4,102	0.02%
2022/10/18	6	97.82	5	98.86	98.00	1	4,095	0.02%
2022/10/17	11	94.05	9	93.91	97.20	2	4,103	0.05%
2022/10/14	7	98.08	6	97.90	97.20	1	4,099	0.03%
2022/10/13	4.1	96.67	16	96.18	95.10	-12	4,124	-0.29%
2022/10/12	2	97.65	1	98.80	98.50	1	4,116	0.02%
2022/10/11	2	97.80	4	98.75	97.60	-2	4,147	-0.05%
2022/10/07	4	101.25	3	102.17	100.50	1	4,173	0.02%
2022/10/06	10	102.40	6	102.25	102.00	4	4,223	0.09%
2022/10/05	8	100.32	4	101.50	101.00	4	4,259	0.09%
2022/10/04	3	98.03	4.5	98.80	99.30	-1.5	4,251	-0.03%
2022/10/03	5	94.74	5.7	95.34	95.50	-0.7	4,280	-0.02%
2022/09/30	1	94.90	12.2	92.82	95.30	-11.2	4,411	-0.25%
2022/09/29	10	94.98	8	95.43	93.90	2	4,446	0.05%
2022/09/28	8.3	97.90	8.8	97.72	95.80	-0.6	4,476	-0.01%
2022/09/27	15	99.95	12	100.36	102.00	3	4,455	0.07%
2022/09/26	4	102.27	6.2	105.11	102.50	-2.1	4,426	-0.05%
2022/09/23	5.3	110.60	2	110.75	108.50	3.3	4,432	0.07%
2022/09/22	3	109.67	4	109.75	112.50	-1	4,450	-0.02%
2022/09/21	1	112.50	4	112.00	111.00	-3	4,451	-0.07%
2022/09/20	2	113.00	2	112.50	112.50	0	4,481	0.00%
2022/09/19	5.1	113.49	2	113.00	112.00	3.1	4,532	0.07%
2022/09/16	2	113.75	0	0.00	114.50	2	4,570	0.04%
2022/09/15	0.1	112.92	2	112.50	112.00	-1.9	4,763	-0.04%
2022/09/14	1.1	111.34	2	114.50	114.50	-0.9	4,944	-0.02%
2022/09/13	4.5	115.28	6.1	115.49	114.50	-1.6	5,097	-0.03%
2022/09/12	4	115.38	5	115.20	115.00	-1	5,139	-0.02%
2022/09/08	3	114.00	4	114.13	114.00	-1	5,163	-0.02%
2022/09/07	14.1	111.86	16.3	111.07	112.50	-2.2	5,241	-0.04%
2022/09/06	6.2	107.77	10	107.26	108.00	-3.8	5,166	-0.07%
2022/09/05	13.3	112.55	14	112.36	110.50	-0.7	5,068	-0.01%
2022/09/02	0.2	112.45	0	0.00	112.00	0.2	5,034	0.00%
2022/09/01	5.1	114.09	8	113.81	113.00	-2.9	5,037	-0.06%
2022/08/31	3	114.67	11	114.36	115.50	-8	5,021	-0.16%
2022/08/30	10.1	111.30	6	111.17	112.00	4	5,094	0.08%
2022/08/29	9.3	109.95	10.1	109.55	110.50	-0.8	5,070	-0.02%
2022/08/26	11.1	114.99	5	114.80	113.50	6.1	5,034	0.12%
2022/08/25	6.1	114.75	9	114.72	114.50	-2.9	5,008	-0.06%
2022/08/24	4.1	112.23	1	112.94	112.50	3.1	5,004	0.06%
2022/08/23	6.5	113.09	16	113.19	113.00	-9.6	4,964	-0.19%
2022/08/22	15.1	112.64	7.1	112.85	112.00	8	4,978	0.16%
2022/08/19	9.2	115.73	15	115.70	115.50	-5.9	4,932	-0.12%
2022/08/18	14.2	115.22	22	115.30	115.50	-7.8	4,930	-0.16%
2022/08/17	11.1	116.27	21	116.21	116.50	-9.9	4,912	-0.20%
2022/08/16	28	115.88	14	115.86	115.00	14	4,899	0.29%
2022/08/15	17.2	114.42	23	114.48	115.00	-5.8	4,836	-0.12%
2022/08/12	77.2	114.01	48	113.95	115.00	29.2	4,768	0.61%
2022/08/11	25.2	123.18	4.1	121.12	121.00	21.2	4,463	0.47%
2022/08/10	9	132.39	10.1	133.25	134.00	-1.1	4,457	-0.02%
2022/08/09	18	131.94	13	131.50	131.00	5	4,459	0.11%
2022/08/08	29	129.48	43	129.06	130.50	-14	4,410	-0.32%
2022/08/05	25	125.28	11	125.00	125.00	14	4,296	0.33%
2022/08/04	22	122.82	24	124.31	127.50	-2	4,228	-0.05%
2022/08/03	4	123.63	17	124.44	124.00	-13	4,157	-0.31%
2022/08/02	3	121.50	5	121.40	122.50	-2	4,182	-0.05%
2022/08/01	22	123.25	6	123.75	123.50	16	4,232	0.38%
2022/07/29	9	122.39	13.5	123.87	124.00	-4.5	4,384	-0.10%
2022/07/28	3	120.67	1	120.50	120.00	2	4,378	0.05%
2022/07/26	1	117.00	1	117.50	117.50	0	4,428	0.00%
2022/07/22	1.1	116.00	1.2	116.53	116.00	-0.1	4,696	0.00%
2022/07/21	0	0.00	1	119.00	119.00	-1	4,884	-0.02%
2022/07/20	3.1	119.16	0	0.00	118.50	3.1	5,113	0.06%
2022/07/19	3	117.17	5.1	117.59	117.00	-2.1	5,204	-0.04%
2022/07/18	6	118.58	6	118.08	119.00	0	5,412	0.00%
2022/07/15	2	118.00	3.3	117.19	118.00	-1.3	5,619	-0.02%
2022/07/14	9	117.67	19	118.53	119.50	-10	5,732	-0.17%
2022/07/13	14	116.46	10	116.80	115.50	4	5,721	0.07%
2022/07/12	3	113.83	8	113.94	115.00	-5	5,684	-0.09%
2022/07/11	16	116.09	20.1	114.95	116.00	-4.1	5,705	-0.07%
2022/07/08	19.6	113.16	21.4	114.05	115.00	-1.7	5,684	-0.03%
2022/07/07	22.2	105.30	18.3	105.93	107.50	3.9	5,577	0.07%
2022/07/06	4	102.88	7	103.50	102.00	-3	5,612	-0.05%
2022/07/05	2.1	100.26	0	0.00	100.50	2.1	5,644	0.04%
2022/07/04	1.2	99.18	1	100.50	97.10	0.2	5,807	0.00%
2022/07/01	10.2	109.87	2.1	119.24	108.00	8.1	5,791	0.14%
2022/06/30	4	119.00	2	116.50	120.00	2	5,729	0.03%
2022/06/29	3	120.17	3	119.99	119.00	0	5,699	0.00%
2022/06/28	23.1	122.12	36	122.22	121.00	-12.9	5,691	-0.23%
2022/06/27	5	123.90	6.1	125.50	124.50	-1.1	5,694	-0.02%
2022/06/24	13	123.00	6	122.00	122.00	7	5,674	0.12%
2022/06/23	70.5	127.41	61	125.85	122.00	9.5	5,649	0.17%
2022/06/22	62.1	129.42	65	130.83	129.50	-2.9	5,472	-0.05%
2022/06/21	18	129.17	41	130.30	132.00	-23	5,281	-0.44%
2022/06/20	24	123.69	26.1	124.36	122.50	-2.1	5,117	-0.04%
2022/06/17	10.1	124.61	12	123.75	125.00	-1.9	5,046	-0.04%
2022/06/16	34	128.32	51	126.59	122.50	-17	4,969	-0.34%
2022/06/15	8	125.00	18	124.94	124.00	-10	4,854	-0.21%
2022/06/14	13	123.42	4	122.00	124.50	9	4,853	0.19%
2022/06/13	1	122.00	1	121.50	121.50	0	4,856	0.00%
2022/06/10	0	121.50	4	121.50	124.00	-4	4,870	-0.08%
2022/06/09	2	122.50	9.1	122.66	124.00	-7.1	4,885	-0.15%
2022/06/08	36	127.25	26	125.50	123.00	10	4,873	0.21%
2022/06/07	20	124.90	11	125.36	125.50	9	4,752	0.19%
2022/06/06	5.1	125.00	12	125.63	126.00	-6.9	4,731	-0.15%
2022/06/02	3	121.67	3	121.51	122.50	0	4,715	0.00%
2022/06/01	5	123.20	6	123.24	121.50	-1	4,720	-0.02%
2022/05/31	1	122.50	1	123.00	123.00	0	4,705	0.00%
2022/05/30	4	121.50	20	120.90	123.00	-16	4,706	-0.34%
2022/05/27	2	116.00	12	117.25	118.00	-10	4,691	-0.21%
2022/05/26	19	116.37	13	115.62	114.00	6	4,702	0.13%
2022/05/25	8	118.56	11	117.55	119.50	-3	4,792	-0.06%
2022/05/24	9	118.89	7	119.71	118.00	2	4,857	0.04%
2022/05/23	2	120.50	3	121.00	121.00	-1	4,831	-0.02%
2022/05/20	7.1	122.42	5	121.70	121.50	2.1	4,866	0.04%
2022/05/19	39	123.08	36	122.67	122.50	3	4,848	0.06%
2022/05/18	13	123.00	21.2	122.63	122.50	-8.2	4,756	-0.17%
2022/05/17	14	119.32	9	118.73	119.50	5	4,712	0.11%
2022/05/16	10	115.75	22	116.66	117.00	-12	4,713	-0.25%
2022/05/13	5	111.90	7	112.50	112.50	-2	4,632	-0.04%
2022/05/12	4	110.75	3	110.50	109.50	1	4,617	0.02%
2022/05/11	5	111.60	4	110.63	111.00	1	4,631	0.02%
2022/05/10	7	106.57	11.5	107.48	110.50	-4.5	4,731	-0.10%
2022/05/09	7	109.71	37.1	109.03	109.00	-30.1	4,697	-0.64%
2022/05/06	44.2	110.57	27.5	110.75	109.50	16.7	4,667	0.36%
2022/05/05	23.1	122.19	19	123.61	121.00	4.1	4,532	0.09%
2022/05/04	7	125.14	8	125.13	124.50	-1	4,486	-0.02%
2022/05/03	15.1	126.13	23	126.65	127.00	-7.9	4,466	-0.18%
2022/04/29	41.1	130.50	24.2	130.45	128.00	16.9	4,434	0.38%
2022/04/28	28.5	130.72	30	129.55	127.50	-1.5	4,346	-0.04%
2022/04/27	36	131.76	45.3	131.86	132.50	-9.2	4,197	-0.22%
2022/04/26	25	129.74	42.4	130.15	132.50	-17.3	4,002	-0.43%
2022/04/25	28.5	125.44	21	125.43	126.50	7.5	3,804	0.20%
2022/04/22	32	128.84	50.1	129.34	130.00	-18.1	3,729	-0.48%
2022/04/21	47	126.84	77	127.01	125.50	-30	3,542	-0.85%
2022/04/20	44	125.32	30.1	125.42	125.00	13.9	3,337	0.42%
2022/04/19	17	119.35	11	120.23	121.00	6	3,235	0.19%
2022/04/18	34	116.60	15	115.97	116.50	19	3,264	0.58%
2022/04/15	19	119.05	5	117.60	116.50	14	3,270	0.43%
2022/04/14	5	120.90	11	121.64	122.00	-6	3,349	-0.18%
2022/04/13	8	120.00	6	119.50	119.50	2	3,394	0.06%
2022/04/12	27.1	123.33	18.1	121.80	120.00	9	3,687	0.24%
2022/04/11	20.1	125.98	12.3	126.54	124.50	7.8	3,751	0.21%
2022/04/08	63.1	124.67	45.1	124.31	125.00	18	3,786	0.47%
2022/04/07	9	120.67	27	121.63	119.50	-18	3,646	-0.49%
2022/04/06	8	122.06	8.3	121.81	122.00	-0.3	3,741	-0.01%
2022/04/01	2	121.50	3	121.33	121.50	-1	3,764	-0.03%
2022/03/31	7	121.21	9	121.22	121.50	-2	3,898	-0.05%
2022/03/30	13	121.04	12	121.21	121.50	1	3,936	0.03%
2022/03/29	2.1	118.74	5	119.70	121.00	-2.9	4,033	-0.07%
2022/03/28	6	118.50	4	118.00	118.00	2	4,094	0.05%
2022/03/25	7	120.64	3.2	120.13	121.00	3.9	4,238	0.09%
2022/03/24	8	116.38	3	117.67	117.50	5	4,352	0.11%
2022/03/23	4.2	115.29	8	115.88	115.00	-3.8	4,909	-0.08%
2022/03/22	3.2	115.50	1	115.00	116.00	2.2	5,591	0.04%
2022/03/21	3	115.00	1	115.50	115.50	2	6,110	0.03%
2022/03/18	10	116.00	6	115.50	114.50	4	6,175	0.06%
2022/03/17	2	114.50	3	114.83	115.50	-1	6,187	-0.02%
2022/03/16	11	112.95	11	112.09	113.50	0	6,250	0.00%
2022/03/15	17	112.03	4.2	112.00	112.50	12.9	6,351	0.20%
2022/03/14	1	115.00	4	114.13	113.50	-3	6,351	-0.05%
2022/03/11	2	111.00	8	111.75	111.00	-6	6,344	-0.09%
2022/03/10	14	110.86	9	110.83	110.50	5	6,341	0.08%
2022/03/09	2	108.25	0	0.00	108.00	2	6,332	0.03%
2022/03/08	2	108.75	5	107.70	107.00	-3	6,336	-0.05%
2022/03/07	3	110.50	4.5	111.23	111.50	-1.5	6,340	-0.02%
2022/03/04	6	114.33	3	113.50	113.50	3	6,364	0.05%
2022/03/03	6	115.92	3	115.83	115.50	3	6,375	0.05%
2022/03/02	10	114.55	7	114.21	114.50	3	6,433	0.05%
2022/03/01	10	115.50	11.3	116.19	117.50	-1.3	6,441	-0.02%
2022/02/25	60.5	113.25	62.1	113.52	114.50	-1.7	6,478	-0.03%
2022/02/24	26.4	118.37	49	118.74	117.50	-22.6	6,423	-0.35%
2022/02/23	5.1	123.22	0	0.00	123.00	5.1	6,394	0.08%
2022/02/22	7	122.00	12	122.54	124.00	-5	6,498	-0.08%
2022/02/21	0	124.00	15	124.00	123.00	-15	6,573	-0.23%
2022/02/18	4	124.88	7	125.21	125.50	-3	6,676	-0.04%
2022/02/17	8.1	125.38	8.1	126.50	125.00	0	6,807	0.00%
2022/02/16	10.1	126.76	9.1	127.66	127.50	1	6,910	0.01%
2022/02/15	3	124.17	2	123.75	123.50	1	6,945	0.01%
2022/02/14	4	121.88	26	122.75	123.00	-22	7,221	-0.31%
2022/02/11	5	125.50	3.1	125.66	125.00	1.9	7,325	0.03%
2022/02/10	67.1	130.45	30	128.47	127.50	37.1	7,491	0.49%
2022/02/09	17	127.00	4	127.12	128.00	13	7,569	0.17%
2022/02/08	39	126.47	36	126.26	126.00	3	7,925	0.04%
2022/02/07	26	125.38	22	125.61	126.00	4	8,397	0.05%
2022/01/26	3	121.83	5	122.80	123.00	-2	8,399	-0.02%
2022/01/25	3	120.50	6.2	121.18	119.00	-3.2	8,486	-0.04%
2022/01/24	3.2	119.19	6.1	120.30	121.50	-2.9	8,641	-0.03%
2022/01/21	8	121.44	2	119.50	119.50	6	8,673	0.07%
2022/01/20	9	123.83	9	123.56	124.50	0	8,734	0.00%
2022/01/19	9	121.94	7	123.21	124.00	2	8,896	0.02%
2022/01/18	9	124.83	2.2	123.97	124.00	6.9	8,953	0.08%
2022/01/17	4	124.38	10.1	123.26	125.50	-6.1	8,942	-0.07%
2022/01/14	7	120.86	4.3	121.76	121.00	2.8	8,972	0.03%
2022/01/13	3.1	119.56	3	119.67	122.00	0.1	8,963	0.00%
2022/01/12	3	122.33	10	121.80	122.50	-7	8,943	-0.08%
2022/01/11	10.2	119.42	21.6	120.04	119.00	-11.4	8,892	-0.13%
2022/01/10	2	123.51	5	123.60	123.50	-3	8,811	-0.03%
2022/01/07	44	123.57	53	123.75	125.00	-9	8,776	-0.10%
2022/01/06	19	127.50	21	127.67	128.00	-2	8,643	-0.02%
2022/01/05	282.1	135.67	301.1	133.28	129.00	-19	8,573	-0.22%	大買/大賣/
2022/01/04	49.3	131.74	33.1	132.35	134.50	16.2	8,252	0.20%
2022/01/03	37.2	129.94	41	129.89	129.50	-3.8	8,098	-0.05%
2021/12/30	26	128.42	18.2	127.92	127.50	7.8	8,007	0.10%
2021/12/29	38	128.03	43	128.02	129.00	-5	7,937	-0.06%
2021/12/28	11.2	125.72	8.1	125.57	125.00	3.1	7,806	0.04%
2021/12/27	40.3	127.47	37.4	127.44	126.50	2.9	7,771	0.04%
2021/12/24	19	124.82	9	124.72	124.50	10	7,636	0.13%
2021/12/23	49.6	128.01	46.2	125.69	124.50	3.4	7,592	0.04%
2021/12/22	20	125.58	20.2	125.73	127.00	-0.2	7,472	0.00%
2021/12/21	88	124.77	96.5	124.60	126.00	-8.5	7,421	-0.11%
2021/12/20	67.4	126.83	78.4	127.64	125.50	-11	7,263	-0.15%
2021/12/17	214.2	129.46	212.2	129.64	125.50	1.9	7,073	0.03%	大買/大賣/
2021/12/16	330.3	126.46	306.1	126.51	127.00	24.2	6,482	0.37%	大買/大賣/
2021/12/15	112.6	120.11	144.9	121.24	125.50	-32.3	5,787	-0.56%	大買/大賣/
2021/12/14	21	115.19	27	115.37	114.50	-6	5,256	-0.11%
2021/12/13	27	114.63	15.1	114.63	116.00	12	5,184	0.23%
2021/12/10	27	114.48	48.6	114.03	114.50	-21.6	5,145	-0.42%
2021/12/09	115.2	113.99	100	113.32	113.00	15.2	5,052	0.30%	大買/
2021/12/08	1.2	109.00	17	109.21	108.50	-15.8	4,919	-0.32%
2021/12/07	10	110.00	1	109.50	110.00	9	4,895	0.18%
2021/12/06	2	107.25	4	107.00	107.00	-2	4,870	-0.04%
2021/12/03	2.1	108.24	2	108.50	107.50	0.1	4,882	0.00%
2021/12/02	3.1	108.53	2	108.25	108.00	1.1	4,875	0.02%
2021/12/01	5	109.50	9	108.94	110.50	-4	4,848	-0.08%
2021/11/30	8.3	107.91	2	108.50	110.00	6.3	4,811	0.13%
2021/11/29	4	105.25	10	105.05	105.50	-6	4,767	-0.13%
2021/11/26	5	105.30	46.1	104.52	106.00	-41.1	4,741	-0.87%
2021/11/25	10.1	109.14	10.1	108.59	107.50	-0.1	4,670	0.00%
2021/11/24	11	109.14	22.3	109.08	108.50	-11.3	4,651	-0.24%
2021/11/23	17.7	110.92	32	110.88	110.00	-14.3	4,574	-0.31%
2021/11/22	37	115.04	15.1	115.70	115.00	21.9	4,487	0.49%
2021/11/19	45.6	114.29	28	114.46	116.50	17.6	4,438	0.40%
2021/11/18	27	114.57	16.6	114.81	112.50	10.4	4,328	0.24%
2021/11/17	19.5	112.72	21.2	112.35	111.00	-1.6	4,202	-0.04%
2021/11/16	40.7	114.56	25.1	115.18	114.00	15.6	4,092	0.38%
2021/11/15	14.2	116.22	20.3	116.26	119.00	-6.1	3,956	-0.15%
2021/11/12	28.4	115.01	19.1	115.29	114.50	9.3	3,828	0.24%
2021/11/11	208	117.30	196.1	116.48	113.00	12	3,736	0.32%	大買/大賣/
2021/11/10	98.1	115.13	66	114.39	115.50	32.1	3,475	0.92%
2021/11/09	97	116.42	96	115.40	114.50	1	3,354	0.03%
2021/11/08	158.2	115.48	157	115.50	115.50	1.2	3,161	0.04%	大買/大賣/
2021/11/05	143.5	113.37	134.1	113.76	113.50	9.4	2,987	0.31%	大買/大賣/
2021/11/04	160.1	113.01	199.6	114.90	115.50	-39.4	2,624	-1.50%	大買/大賣/
2021/11/03	33.6	105.66	29	105.24	105.00	4.6	2,135	0.21%
2021/11/02	27.3	105.06	32.1	104.17	102.50	-4.8	2,084	-0.23%
2021/11/01	35.1	107.79	53	108.57	108.50	-17.9	1,986	-0.90%
2021/10/29	8	104.81	16.1	104.79	105.00	-8.1	1,819	-0.44%
2021/10/28	18.2	105.83	22.5	105.62	105.00	-4.4	1,766	-0.25%
2021/10/27	24.1	104.75	62	104.39	105.50	-38	1,690	-2.25%
2021/10/26	21.1	101.40	34	101.12	101.50	-12.9	1,533	-0.84%
2021/10/25	11	98.63	5	98.66	98.80	6	1,508	0.40%
2021/10/22	14	98.01	16.4	97.51	99.00	-2.4	1,525	-0.16%
2021/10/21	4	95.00	7	95.79	95.40	-3	1,522	-0.20%
2021/10/20	6	94.68	2.3	94.58	94.70	3.8	1,656	0.23%
2021/10/19	3	92.33	6	92.23	92.60	-3	1,661	-0.18%
2021/10/18	3	90.93	2	91.30	90.90	1	1,700	0.06%
2021/10/15	2	91.50	3	92.10	91.60	-1	1,800	-0.06%
2021/10/14	2	91.05	3	91.63	91.30	-1	1,850	-0.05%
2021/10/13	4	91.48	1	90.80	90.80	3	1,876	0.16%
2021/10/12	13	93.84	5.1	93.54	93.00	7.9	1,983	0.40%
2021/10/08	13	95.74	14	95.27	95.60	-1	2,042	-0.05%
2021/10/07	5	95.34	16.3	94.71	95.80	-11.3	2,160	-0.52%
2021/10/06	3	91.60	2	91.65	90.80	1	2,127	0.05%
2021/10/05	2	89.75	0	0.00	92.50	2	2,141	0.09%
2021/10/04	0	90.79	6	90.25	90.40	-6	2,150	-0.28%
2021/10/01	1	91.60	5	90.60	89.90	-4	2,149	-0.19%
2021/09/30	5.1	92.49	0	0.00	93.00	5.1	2,137	0.24%
2021/09/29	16.5	93.14	11.8	93.09	93.00	4.7	2,158	0.22%
2021/09/28	15	94.07	11	93.37	94.20	4	2,167	0.19%
2021/09/27	16.1	92.26	3	92.40	92.50	13.1	2,140	0.61%
2021/09/23	2	90.20	1	90.80	90.10	1	2,240	0.04%
2021/09/22	0	0.00	1	89.10	90.20	-1	2,347	-0.04%
2021/09/17	0	90.80	1	90.70	90.50	-1	2,375	-0.04%
2021/09/16	0.1	90.00	0	0.00	89.20	0.1	2,404	0.00%
2021/09/15	1.1	89.86	1	89.70	89.70	0.1	2,410	0.00%
2021/09/13	2	90.30	0	0.00	90.30	2	2,423	0.08%
2021/09/10	0	0.00	4	90.93	91.20	-4	2,444	-0.16%
2021/09/09	1	90.70	1	90.00	90.40	0	2,460	0.00%
2021/09/08	3.2	88.99	2	88.70	88.20	1.2	2,462	0.05%
2021/09/07	0	0.00	1	89.90	90.00	-1	2,443	-0.04%
2021/09/06	4	90.15	2	90.40	90.00	2	2,449	0.08%
2021/09/03	0	0.00	0.3	90.20	91.00	-0.3	2,469	-0.01%
2021/09/02	1	90.80	2.2	91.23	89.90	-1.2	2,496	-0.05%
2021/09/01	0	0.00	2	92.30	92.30	-2	2,493	-0.08%
2021/08/31	2	92.90	9	92.05	92.50	-7	2,499	-0.28%
2021/08/30	0	0.00	3	92.73	93.30	-3	2,508	-0.12%
2021/08/27	1	90.00	0	0.00	90.20	1	2,504	0.04%
2021/08/26	2	90.05	0	0.00	90.00	2	2,547	0.08%
2021/08/25	4.1	90.92	1	91.10	91.40	3.1	2,591	0.12%
2021/08/24	1	90.22	1	90.10	90.10	0	2,602	0.00%
2021/08/23	2	90.50	0	0.00	90.60	2	2,631	0.08%
2021/08/20	1	88.70	3	88.77	89.10	-2	2,646	-0.08%
2021/08/19	1.1	90.01	5	89.80	89.20	-3.9	2,666	-0.15%
2021/08/18	2	88.80	3	88.70	89.70	-1	2,665	-0.04%
2021/08/17	1.2	89.29	7	89.31	89.20	-5.8	2,673	-0.22%
2021/08/16	6	88.31	8	89.09	89.20	-2	2,674	-0.07%
2021/08/13	0.2	90.24	0.4	90.00	89.30	-0.2	2,667	-0.01%
2021/08/12	1.1	90.35	3	90.43	90.30	-1.9	2,664	-0.07%
2021/08/11	15	89.95	8	89.63	88.80	7	2,667	0.26%
2021/08/10	9.1	90.51	14.5	90.55	91.00	-5.4	2,637	-0.20%
2021/08/09	4	92.30	5	92.76	92.10	-1	2,655	-0.04%
2021/08/06	5.3	93.94	5	93.64	93.50	0.3	2,687	0.01%
2021/08/05	6.1	95.12	6.5	94.89	94.80	-0.4	2,701	-0.01%
2021/08/04	1.1	96.45	0	0.00	95.70	1.1	2,769	0.04%
2021/08/03	7	96.91	0	0.00	96.40	7	2,821	0.25%
2021/08/02	0	0.00	1	96.90	96.70	-1	2,869	-0.03%
2021/07/30	10	97.24	7	97.21	97.30	3	2,907	0.10%
2021/07/29	24	97.00	14	96.94	97.50	10	2,918	0.34%
2021/07/28	14.6	96.69	6	96.25	98.00	8.6	2,871	0.30%
2021/07/27	26.5	98.96	24.8	99.22	99.50	1.7	2,883	0.06%
2021/07/26	71.7	101.72	34	101.49	102.00	37.7	2,844	1.33%
2021/07/23	3	109.17	1	108.50	109.00	2	2,707	0.07%
2021/07/22	18.3	110.47	15	110.00	108.00	3.3	2,704	0.12%
2021/07/21	14.2	109.20	22	109.50	109.00	-7.8	2,674	-0.29%
2021/07/20	9.8	106.02	6	104.75	104.50	3.8	2,586	0.15%
2021/07/19	13.8	108.38	8	109.06	107.50	5.8	2,554	0.23%
2021/07/16	58	111.42	55.1	111.90	109.50	3	2,561	0.12%
2021/07/15	12.3	107.69	11	107.27	108.50	1.3	2,465	0.05%
2021/07/14	19.1	107.58	25.2	107.23	108.50	-6.1	2,419	-0.25%
2021/07/13	1.1	103.94	6	103.42	102.50	-4.9	2,322	-0.21%
2021/07/12	8	102.44	8.4	102.23	103.00	-0.4	2,360	-0.02%
2021/07/09	11.4	100.75	6	100.58	100.50	5.4	2,430	0.22%
2021/07/08	3.2	102.53	2	102.50	102.50	1.2	2,617	0.05%
2021/07/07	3	103.50	2.1	102.78	103.00	0.9	2,699	0.03%
2021/07/06	8.1	103.86	5	103.80	103.50	3.1	2,773	0.11%
2021/07/05	2.2	102.50	3	103.33	104.00	-0.8	2,816	-0.03%
2021/07/02	8.1	101.88	17.3	101.86	102.00	-9.2	2,915	-0.32%
2021/07/01	4.2	105.36	9	105.00	103.50	-4.8	2,939	-0.16%
2021/06/30	36.3	106.47	10	106.50	106.50	26.3	3,000	0.88%
2021/06/29	15.1	106.13	8	105.49	106.50	7.1	3,010	0.23%
2021/06/28	12	101.02	4	100.33	102.00	8	3,086	0.26%
2021/06/25	10	100.03	5	99.28	99.20	5	3,093	0.16%
2021/06/24	1	97.90	1	98.30	97.80	0	3,103	0.00%
2021/06/23	2	97.75	2	98.15	98.80	0	3,136	0.00%
2021/06/22	1	97.00	6	97.10	96.40	-5	3,210	-0.16%
2021/06/21	5	97.22	2.1	98.31	96.80	2.9	3,283	0.09%
2021/06/18	0.1	99.88	3	99.73	99.90	-2.9	3,355	-0.09%
2021/06/17	2	98.95	0	0.00	99.00	2	3,472	0.06%
2021/06/16	1	98.90	3	99.30	99.40	-2	3,691	-0.05%
2021/06/15	2.1	99.36	4	99.18	99.10	-2	4,075	-0.05%
2021/06/11	4	99.40	13	101.23	99.50	-9	4,156	-0.22%
2021/06/10	12	100.00	4	100.63	100.50	8	4,181	0.19%
2021/06/09	0	0.00	4	98.25	98.00	-4	4,178	-0.10%
2021/06/08	1	97.30	2.1	98.58	97.40	-1	4,233	-0.02%
2021/06/07	4	96.73	0	96.50	96.50	4	4,272	0.09%
2021/06/04	3	98.80	23	98.81	98.30	-20	4,307	-0.46%
2021/06/03	37	99.38	9	99.60	100.00	28	4,303	0.65%
2021/06/02	8	98.28	3	98.57	97.50	5	4,270	0.12%
2021/06/01	4	96.50	1	96.30	96.40	3	4,229	0.07%
2021/05/31	4	95.95	2.5	95.77	96.90	1.5	4,227	0.04%
2021/05/28	2.1	94.13	2	94.60	94.80	0.1	4,208	0.00%
2021/05/27	2	94.15	5	93.76	94.70	-3	4,203	-0.07%
2021/05/26	3	92.40	3	92.80	92.50	0	4,198	0.00%
2021/05/25	7	93.54	3	93.90	93.10	4	4,209	0.10%
2021/05/24	3	90.90	6	92.52	93.20	-3	4,225	-0.07%
2021/05/21	0	0.00	4	92.78	92.90	-4	4,222	-0.09%
2021/05/20	4	91.50	1	90.90	90.90	3	4,251	0.07%
2021/05/19	1	91.00	3	90.93	92.00	-2	4,279	-0.05%
2021/05/18	2.2	89.21	3	88.50	90.40	-0.8	4,291	-0.02%
2021/05/17	8	85.86	7.3	85.48	85.00	0.7	4,313	0.02%
2021/05/14	11	90.38	3	91.67	89.60	8	4,277	0.19%
2021/05/13	0	0.00	2.4	91.43	91.50	-2.4	4,218	-0.06%
2021/05/12	16.2	91.02	3	90.53	90.60	13.2	4,174	0.32%
2021/05/11	6	94.60	4	95.95	94.30	2	4,094	0.05%
2021/05/10	10.1	99.39	8.2	99.05	98.00	1.9	4,043	0.05%
2021/05/07	4.2	102.65	2	102.75	102.00	2.2	3,999	0.05%
2021/05/06	5.4	102.33	5	102.70	101.50	0.4	4,002	0.01%
2021/05/05	1.1	104.09	3	105.33	104.00	-1.9	3,980	-0.05%
2021/05/04	9	105.33	13.2	105.42	105.50	-4.2	3,979	-0.10%
2021/05/03	0.1	111.00	3	110.33	108.00	-2.9	3,933	-0.07%
2021/04/29	1	113.50	1	114.00	113.00	0	3,910	0.00%
2021/04/28	3	113.00	1	113.50	114.00	2	3,905	0.05%
2021/04/27	0.1	113.50	0	0.00	112.50	0.1	3,924	0.00%
2021/04/26	3	113.50	3	113.50	113.50	0	3,922	0.00%
2021/04/23	1.1	113.48	3	113.00	113.00	-2	3,919	-0.05%
2021/04/22	4	113.38	5.3	113.69	112.00	-1.3	3,932	-0.03%
2021/04/21	2	114.75	11	114.05	114.00	-9	3,911	-0.23%
2021/04/20	1	114.50	5	115.00	115.50	-4	3,901	-0.10%
2021/04/19	2	113.50	13	113.42	113.50	-11	3,934	-0.28%
2021/04/16	11.1	115.19	11.2	115.42	115.00	-0.1	3,901	0.00%
2021/04/15	7.3	115.18	9	114.78	114.50	-1.7	3,944	-0.04%
2021/04/14	14.2	121.94	30.3	121.60	122.00	-16.1	3,888	-0.41%
2021/04/13	12	125.25	9	125.39	125.50	3	3,722	0.08%
2021/04/12	12.9	125.59	10.9	125.40	124.00	1.9	3,704	0.05%
2021/04/09	19.5	123.19	5	124.30	125.50	14.5	3,656	0.40%
2021/04/08	12.5	121.85	15.2	121.80	124.00	-2.7	3,585	-0.07%
2021/04/07	4.2	117.64	3.8	117.69	118.00	0.4	3,469	0.01%
2021/04/06	17	118.88	10	118.55	117.50	7	3,437	0.20%
2021/04/01	20	116.43	19	116.87	118.00	1	3,367	0.03%
2021/03/31	54.2	115.20	39.1	115.49	116.00	15.2	3,273	0.46%
2021/03/30	11	109.91	10	109.95	110.50	1	3,096	0.03%
2021/03/29	4	109.88	5	109.90	109.50	-1	3,071	-0.03%
2021/03/26	23	108.67	23	109.11	110.00	0	3,074	0.00%
2021/03/25	32	110.59	28	110.82	109.00	4	3,047	0.13%
2021/03/24	20	108.23	35.2	110.15	111.00	-15.2	2,985	-0.51%
2021/03/23	44	111.13	49.1	111.31	110.00	-5.1	2,924	-0.17%
2021/03/22	26	111.31	60.1	108.97	112.00	-34.1	2,863	-1.19%
2021/03/19	109	107.89	81	107.75	108.50	28	2,788	1.00%	大買/
2021/03/18	92.2	107.22	191	106.72	110.00	-98.8	2,581	-3.83%	大賣/
2021/03/17	29	100.33	58.1	100.48	100.00	-29.1	2,228	-1.31%
2021/03/16	5	98.86	6.3	99.05	98.40	-1.3	2,188	-0.06%
2021/03/15	18	98.98	39	98.62	99.20	-21	2,172	-0.97%
2021/03/12	34	98.71	12	97.78	98.80	22	2,189	1.00%
2021/03/11	6	96.60	4.2	96.91	96.30	1.8	2,158	0.08%
2021/03/10	2	96.25	7	95.84	96.50	-5	2,131	-0.23%
2021/03/09	7.1	93.50	0	0.00	93.50	7.1	2,107	0.34%
2021/03/05	1	92.20	7	94.23	94.00	-6	2,137	-0.28%
2021/03/04	3	93.53	2	93.45	93.20	1	2,164	0.05%
2021/03/03	16	93.85	3	94.17	94.20	13	2,173	0.60%
2021/03/02	1	94.60	0	0.00	94.40	1	2,198	0.05%
2021/02/26	2	93.95	0	0.00	94.40	2	2,262	0.09%
2021/02/25	4	95.40	2	95.60	95.40	2	2,305	0.09%
2021/02/24	3	95.17	1.2	95.17	94.80	1.8	2,313	0.08%
2021/02/23	18	96.43	22	96.52	96.40	-4	2,288	-0.17%
2021/02/22	16	96.70	1	97.40	96.80	15	2,317	0.65%
2021/02/19	1	96.50	0	0.00	96.40	1	2,295	0.04%
2021/02/18	1	95.80	7	95.71	96.30	-6	2,295	-0.26%
2021/02/17	5	94.72	0	0.00	94.50	5	2,357	0.21%
2021/02/05	2	95.35	11	95.41	95.30	-9	2,399	-0.38%
2021/02/04	4.1	94.04	5	94.30	93.40	-0.9	2,622	-0.03%
2021/02/03	1	95.10	0	94.90	94.40	1	2,657	0.04%
2021/02/02	1	94.30	2	95.10	94.80	-1	2,751	-0.04%
2021/02/01	0	92.00	16	93.49	94.40	-16	2,765	-0.58%
2021/01/29	11	94.39	0.5	93.73	92.40	10.5	2,769	0.38%
2021/01/28	5	94.72	8	94.96	94.30	-3	2,802	-0.11%
2021/01/27	2	93.80	5	94.08	93.60	-3	2,772	-0.11%
2021/01/26	2.1	93.01	14	93.34	92.50	-11.9	2,789	-0.43%
2021/01/25	6	92.98	31	92.62	93.20	-25	2,920	-0.86%
2021/01/22	4	91.85	23	91.87	92.60	-19	2,986	-0.64%
2021/01/21	1	89.80	3	91.10	89.90	-2	3,023	-0.07%
2021/01/20	8	91.15	12.2	90.93	90.40	-4.2	3,097	-0.14%
2021/01/19	9	93.70	0	0.00	93.20	9	3,216	0.28%
2021/01/18	2	92.70	0	0.00	93.70	2	3,292	0.06%
2021/01/15	3	93.20	1	93.40	93.10	2	3,349	0.06%
2021/01/14	2	94.70	0	0.00	94.70	2	3,525	0.06%
2021/01/13	2.2	94.72	0	0.00	95.00	2.2	3,744	0.06%
2021/01/12	3	94.23	1	94.00	94.00	2	3,968	0.05%
2021/01/11	28	96.94	3	96.73	96.50	25	4,145	0.60%
2021/01/08	13	97.05	18.1	97.67	98.10	-5.1	4,186	-0.12%
2021/01/07	0	0.00	12.2	96.22	97.20	-12.2	4,162	-0.29%
2021/01/06	18	96.21	23	95.97	95.90	-5	4,234	-0.12%
2021/01/05	12.4	96.96	11	97.13	98.00	1.4	4,298	0.03%
2021/01/04	10	94.83	2	95.60	95.90	8	4,236	0.19%
2020/12/31	1	93.50	0	0.00	93.80	1	4,224	0.02%
2020/12/29	1	92.80	10	93.00	92.70	-9	4,282	-0.21%
2020/12/28	10	94.00	3	92.97	93.20	7	4,301	0.16%
2020/12/25	0	0.00	2	94.60	94.20	-2	4,285	-0.05%
2020/12/24	0.1	94.30	0	0.00	94.20	0.1	4,287	0.00%
2020/12/23	3	92.90	0	0.00	93.30	3	4,287	0.07%
2020/12/22	11	94.27	7	93.10	92.70	4	4,315	0.09%
2020/12/21	2	94.60	0	0.00	95.20	2	4,307	0.05%
2020/12/18	2.1	96.12	12	96.16	95.90	-9.9	4,316	-0.23%
2020/12/17	0	0.00	5	94.80	95.00	-5	4,327	-0.12%
2020/12/16	12	95.47	2	94.70	95.00	10	4,333	0.23%
2020/12/15	13	96.85	39	97.77	95.10	-26	4,332	-0.60%
2020/12/14	2	97.25	1	97.20	97.00	1	4,333	0.02%
2020/12/11	2	94.55	10.1	94.52	95.60	-8.1	4,335	-0.19%
2020/12/10	24	97.01	6	97.15	96.20	18	4,322	0.42%
2020/12/09	0	0.00	2	98.55	98.70	-2	4,304	-0.05%
2020/12/08	19	98.61	10.1	98.97	98.40	9	4,311	0.21%
2020/12/07	1	98.40	11.1	98.04	98.50	-10.1	4,347	-0.23%
2020/12/04	0	0.00	1	97.50	97.50	-1	4,352	-0.02%
2020/12/03	7.2	97.57	24	97.66	97.40	-16.8	4,372	-0.38%
2020/12/02	17	96.51	5	96.80	97.40	12	4,445	0.27%
2020/12/01	11	96.08	2	96.00	96.50	9	4,505	0.20%
2020/11/30	39	97.90	6	97.28	96.80	33	4,590	0.72%
2020/11/27	5	97.88	1	96.80	98.20	4	4,679	0.09%
2020/11/26	14	97.03	8.2	97.10	96.90	5.9	4,789	0.12%
2020/11/25	25.1	96.92	6	96.50	96.00	19.1	4,993	0.38%
2020/11/24	29.2	98.51	20	98.71	97.60	9.2	5,005	0.18%
2020/11/23	6.1	100.44	5	99.64	99.60	1.1	5,045	0.02%
2020/11/20	8	99.44	2	100.00	99.80	6	5,105	0.12%
2020/11/19	30.1	100.99	5	100.14	99.80	25.1	5,451	0.46%
2020/11/18	8	100.56	21	100.52	100.50	-13	5,639	-0.23%
2020/11/17	20	99.99	13	101.09	100.50	7	5,699	0.12%
2020/11/16	23	98.92	19	100.39	101.50	4	5,715	0.07%
2020/11/13	49	101.14	25	100.57	99.90	24	5,643	0.43%
2020/11/12	63	102.23	74	101.17	99.60	-11	5,587	-0.20%
2020/11/11	20	97.30	22.1	97.17	96.20	-2.1	5,383	-0.04%
2020/11/10	42	97.30	33	97.55	96.20	9	5,374	0.17%
2020/11/09	13	100.92	16	100.81	101.00	-3	5,330	-0.06%
2020/11/06	1	99.90	8	100.01	100.50	-7	5,339	-0.13%
2020/11/05	12	98.78	3	98.73	98.70	9	5,422	0.17%
2020/11/04	5	100.20	10	100.25	100.50	-5	5,581	-0.09%
2020/11/03	10	100.57	13	99.83	99.80	-3	5,745	-0.05%
2020/11/02	39	102.59	35	102.66	100.50	4	5,766	0.07%
2020/10/30	13	100.54	15	100.42	99.80	-2	5,673	-0.04%
2020/10/29	23.1	98.90	51	98.83	99.00	-27.9	5,601	-0.50%
2020/10/28	16	101.56	14	101.71	101.00	2	5,555	0.04%
2020/10/27	44	101.96	124	99.48	103.50	-80	5,503	-1.45%	大賣/
2020/10/26	18.9	100.82	25	100.02	99.40	-6.1	5,365	-0.11%
2020/10/23	40	99.18	42	98.81	99.00	-2	5,288	-0.04%
2020/10/22	93	99.62	79.2	99.35	100.00	13.8	5,250	0.26%
2020/10/21	209.1	98.73	135	98.28	97.30	74.1	5,067	1.46%	大買/大賣/
2020/10/20	78.1	98.82	71	98.88	100.50	7.1	4,858	0.15%
2020/10/19	101	97.39	77	97.46	95.30	24	4,640	0.52%	大買/
2020/10/16	6	94.58	17	94.08	94.10	-11	4,418	-0.25%
2020/10/15	17	94.48	13	94.57	94.50	4	4,368	0.09%
2020/10/14	17.5	93.53	38	93.54	93.70	-20.6	4,316	-0.48%
2020/10/13	24	91.79	29	91.93	91.70	-5	4,291	-0.12%
2020/10/12	23	89.55	7	89.44	90.00	16	4,240	0.38%
2020/10/08	12	89.63	3	89.77	89.80	9	4,258	0.21%
2020/10/07	8	90.01	21	89.75	89.50	-13	4,248	-0.31%
2020/10/06	16	88.98	31	89.05	89.00	-15	4,224	-0.36%
2020/10/05	24	87.38	20	87.17	88.20	4	4,231	0.09%
2020/09/30	2	84.55	1	84.40	85.10	1	4,238	0.02%
2020/09/29	2	84.60	0	0.00	83.90	2	4,263	0.05%
2020/09/28	5	84.10	1	84.40	84.60	4	4,305	0.09%
2020/09/25	5	84.58	6	83.38	83.60	-1	4,342	-0.02%
2020/09/24	9	85.78	8.1	84.23	84.20	0.9	4,335	0.02%
2020/09/23	5	88.04	5	87.78	87.00	0	4,338	0.00%
2020/09/22	2	86.65	4	87.28	88.00	-2	4,335	-0.05%
2020/09/21	5	87.96	1	87.80	87.50	4	4,321	0.09%
2020/09/18	1	88.80	3	89.03	88.80	-2	4,303	-0.05%
2020/09/17	14	88.61	17	88.43	88.10	-3	4,288	-0.07%
2020/09/16	2	86.40	1	86.40	86.20	1	4,241	0.02%
2020/09/15	5	86.88	6	87.43	86.70	-1	4,229	-0.02%
2020/09/14	4	86.18	4	86.38	87.10	0	4,234	0.00%
2020/09/11	4	85.88	4	85.85	85.10	0	4,221	0.00%
2020/09/10	32	87.03	11	88.05	85.70	21	4,207	0.50%
2020/09/09	17	87.55	19	87.51	87.30	-2	4,141	-0.05%
2020/09/08	3	88.17	2	88.80	88.40	1	4,112	0.02%
2020/09/07	33	90.03	16	89.13	89.00	17	4,092	0.42%
2020/09/04	14	90.62	8	90.63	91.10	6	4,032	0.15%
2020/09/03	30	94.30	32	93.85	92.10	-2	3,963	-0.05%
2020/09/02	9	93.39	19.1	94.13	93.10	-10.1	3,892	-0.26%
2020/09/01	35.1	92.85	44	92.85	92.10	-8.9	3,818	-0.23%
2020/08/31	50	91.96	54	92.27	92.00	-4	3,702	-0.11%
2020/08/28	30	89.22	37	89.14	89.70	-7	3,472	-0.20%
2020/08/27	25	89.10	30	89.41	88.40	-5	3,404	-0.15%
2020/08/26	21	88.32	28	88.33	88.00	-7	3,318	-0.21%
2020/08/25	83	89.77	52	88.98	87.80	31	3,238	0.96%
2020/08/24	42.1	87.43	38	87.23	88.90	4.1	2,897	0.14%
2020/08/21	9	84.38	9	84.04	84.50	0	2,742	0.00%
2020/08/20	5.1	81.51	23	80.36	79.90	-17.9	2,667	-0.67%
2020/08/19	15	84.14	7	83.84	83.20	8	2,625	0.30%
2020/08/18	8	84.34	21	83.89	83.60	-13	2,624	-0.50%
2020/08/17	12	85.81	18	85.79	85.30	-6	2,618	-0.23%
2020/08/14	8	84.98	4	85.05	86.00	4	2,600	0.15%
2020/08/13	15	85.67	19	85.44	85.20	-4	2,580	-0.16%
2020/08/12	30	84.41	10.1	84.41	84.80	19.9	2,547	0.78%
2020/08/11	18	85.28	17.1	85.56	84.40	1	2,527	0.04%
2020/08/10	72	86.01	64.4	85.98	85.40	7.7	2,469	0.31%
2020/08/07	33	81.95	34.4	82.50	82.60	-1.4	2,349	-0.06%
2020/08/06	3	80.73	4	79.70	78.80	-1	2,197	-0.05%
2020/08/05	7	78.96	5	78.68	80.10	2	2,241	0.09%
2020/08/04	1	76.70	3	76.57	77.00	-2	2,407	-0.08%
2020/08/03	9	76.18	2	75.55	75.60	7	2,461	0.28%
2020/07/31	22	76.84	13	77.40	77.00	9	2,477	0.36%
2020/07/30	4	75.95	1	75.80	75.90	3	2,441	0.12%
2020/07/28	1	74.70	1	73.00	72.20	0	2,442	0.00%
2020/07/27	2	74.65	2	74.60	74.50	0	2,445	0.00%
2020/07/24	5	77.56	5.1	76.71	76.30	-0.1	2,507	0.00%
2020/07/23	7.1	79.27	9	78.92	78.90	-1.9	2,506	-0.08%
2020/07/22	2.4	78.26	1	78.00	78.60	1.4	2,529	0.05%
2020/07/21	1	77.00	0	0.00	77.30	1	2,552	0.04%
2020/07/20	1.1	75.94	7.4	75.81	76.20	-6.3	2,687	-0.23%
2020/07/17	2	78.75	12	79.93	77.30	-10	2,698	-0.37%
2020/07/16	12.1	84.07	7.1	84.50	84.00	5.1	2,648	0.19%
2020/07/15	2	84.25	1	84.80	83.80	1	2,610	0.04%
2020/07/14	0	0.00	1	84.10	84.00	-1	2,640	-0.04%
2020/07/13	2	84.35	3	84.20	84.60	-1	2,652	-0.04%
2020/07/10	2.1	83.69	0	83.40	83.20	2	2,668	0.08%
2020/07/09	8.1	85.69	17	85.57	85.50	-9	2,655	-0.34%
2020/07/08	6	87.00	2	87.15	87.10	4	2,623	0.15%
2020/07/07	3	86.73	14	86.90	86.70	-11	2,615	-0.42%
2020/07/06	5.1	86.70	7.1	86.64	86.80	-2	2,617	-0.08%
2020/07/03	5	85.86	2.1	85.44	85.40	2.9	2,614	0.11%
2020/07/02	2.2	84.95	5	84.78	85.40	-2.9	2,635	-0.11%
2020/07/01	4	83.80	2	83.90	83.50	2	2,657	0.08%
2020/06/29	0	0.00	3	81.50	81.60	-3	2,732	-0.11%
2020/06/24	3.1	82.17	2	81.75	82.00	1.1	2,763	0.04%
2020/06/23	0	0.00	1	82.10	82.10	-1	2,804	-0.04%
2020/06/22	0	0.00	1	83.30	82.70	-1	2,827	-0.04%
2020/06/19	2	83.10	0	0.00	81.70	2	2,885	0.07%
2020/06/17	3	83.30	7.1	83.49	82.70	-4.1	2,921	-0.14%
2020/06/16	5	81.90	0	0.00	82.90	5	2,945	0.17%
2020/06/15	1	80.60	0.1	79.80	79.80	0.9	2,998	0.03%
2020/06/12	2	79.50	5	79.52	81.00	-3	3,070	-0.10%
2020/06/11	3	81.50	4	81.53	80.90	-1	3,110	-0.03%
2020/06/10	1	82.70	2	83.25	83.00	-1	3,115	-0.03%
2020/06/09	5	82.68	16	82.44	82.20	-11	3,172	-0.35%
2020/06/08	5	84.34	2	84.45	83.80	3	3,202	0.09%
2020/06/05	10	86.43	8	86.80	86.30	2	3,161	0.06%
2020/06/04	4	85.80	0	0.00	86.00	4	3,170	0.13%
2020/06/03	8	85.68	5	85.88	85.90	3	3,186	0.09%
2020/06/02	6	85.82	16	85.88	85.10	-10	3,182	-0.31%
2020/06/01	1	84.90	19	85.23	85.50	-18	3,197	-0.56%
2020/05/29	9	84.43	8.2	84.62	84.20	0.8	3,191	0.02%
2020/05/28	49	86.64	42	86.31	85.00	7	3,194	0.22%
2020/05/27	4	84.50	3	84.97	84.50	1	3,146	0.03%
2020/05/26	7	84.51	0	0.00	84.10	7	3,160	0.22%
2020/05/25	1	82.80	5	81.74	84.30	-4	3,153	-0.13%
2020/05/22	5	84.02	10	83.32	82.70	-5	3,143	-0.16%
2020/05/21	22	85.99	20	85.92	85.30	2	3,129	0.06%
2020/05/20	7	84.76	2	84.90	84.50	5	3,122	0.16%
2020/05/19	3	84.83	5	84.88	84.80	-2	3,122	-0.06%
2020/05/18	11	84.60	5	84.78	84.00	6	3,112	0.19%
2020/05/15	5	85.04	29	84.61	84.70	-24	3,107	-0.77%
2020/05/14	45	88.24	43	86.98	85.20	2	3,074	0.07%
2020/05/13	6	86.82	4	87.10	87.50	2	3,012	0.07%
2020/05/12	43	88.43	36	87.83	87.70	7	3,067	0.23%
2020/05/11	56	87.91	43	87.72	89.60	13	3,024	0.43%
2020/05/08	22	82.83	35	82.63	82.70	-13	2,815	-0.46%
2020/05/07	4	80.98	6	81.50	81.00	-2	2,764	-0.07%
2020/05/05	0	0.00	1	80.00	79.90	-1	2,769	-0.04%
2020/05/04	3	79.53	3	79.60	79.30	0	2,772	0.00%
2020/04/30	4	80.85	3.1	81.10	80.90	0.9	2,786	0.03%
2020/04/29	57	81.72	43	81.35	81.20	14	2,804	0.50%
2020/04/28	7	79.17	6	78.85	79.30	1	2,757	0.04%
2020/04/27	7	79.31	8	78.73	79.00	-1	2,792	-0.04%
2020/04/24	5	79.24	2	79.35	79.00	3	2,760	0.11%
2020/04/23	26	78.62	20.3	79.02	79.30	5.8	2,735	0.21%
2020/04/22	16.1	74.23	18	74.05	75.90	-1.9	2,593	-0.07%
2020/04/21	9.1	73.08	6	73.38	72.30	3.1	2,564	0.12%
2020/04/20	1	73.60	2	74.30	74.80	-1	2,562	-0.04%
2020/04/17	3	75.23	5	75.34	74.20	-2	2,570	-0.08%
2020/04/16	2	74.00	4	73.93	74.10	-2	2,588	-0.08%
2020/04/15	10	73.65	4	73.53	73.10	6	2,579	0.23%
2020/04/14	2	73.20	4	73.18	73.10	-2	2,589	-0.08%
2020/04/13	2	72.05	21	72.60	71.80	-19	2,604	-0.73%
2020/04/10	7.4	71.79	8	71.69	72.20	-0.6	2,604	-0.02%
2020/04/09	10	72.07	6	72.15	71.50	4	2,625	0.15%
2020/04/08	3	73.30	7	73.03	73.60	-4	2,592	-0.15%
2020/04/07	6	72.93	5	73.22	73.50	1	2,571	0.04%
2020/04/06	8	70.25	5	70.32	71.40	3	2,563	0.12%
2020/04/01	12	69.65	17.1	69.49	70.10	-5.1	2,521	-0.20%
2020/03/31	9	68.40	12	68.01	68.30	-3	2,503	-0.12%
2020/03/30	13	65.77	9	65.11	67.00	4	2,464	0.16%
2020/03/27	8	67.64	4	66.35	65.90	4	2,439	0.16%
2020/03/26	6.1	67.00	7	66.09	67.10	-0.9	2,416	-0.04%
2020/03/25	18	67.06	21	67.10	66.20	-3	2,395	-0.13%
2020/03/24	21	63.98	14	64.19	64.00	7	2,351	0.30%
2020/03/23	12	60.93	14	61.19	61.80	-2	2,317	-0.09%
2020/03/20	7	61.56	12	61.38	61.90	-5	2,331	-0.22%
2020/03/19	11	57.85	8	57.88	56.30	3	2,299	0.13%
2020/03/18	11	61.59	16	61.62	60.70	-5	2,251	-0.22%
2020/03/17	10	59.35	7	59.30	58.20	3	2,206	0.14%
2020/03/16	3	65.33	4	62.53	62.00	-1	2,171	-0.05%
2020/03/13	11	63.33	15	63.31	64.40	-4	2,167	-0.18%
2020/03/12	6	70.50	8	72.88	69.90	-2	2,131	-0.09%
2020/03/11	22	77.41	8	76.23	76.00	14	2,078	0.67%
2020/03/10	1	76.90	1	75.20	77.70	0	2,086	0.00%
2020/03/09	3	78.67	3.1	78.73	78.00	-0.1	2,099	0.00%
2020/03/06	4	81.13	3	81.60	81.30	1	2,101	0.05%
2020/03/05	7	81.97	9	81.60	82.10	-2	2,224	-0.09%
2020/03/03	7	80.91	10	80.76	80.30	-3	2,260	-0.13%
2020/03/02	3	79.50	3	78.13	78.60	0	2,352	0.00%
2020/02/27	1	79.50	1	79.00	78.70	0	2,367	0.00%
2020/02/26	2.1	81.01	2	80.95	81.40	0.1	2,384	0.00%
2020/02/25	3	80.57	0	0.00	81.00	3	2,439	0.12%
2020/02/24	1	80.70	19	80.52	80.50	-18	2,442	-0.74%
2020/02/21	7	82.21	12	82.72	82.00	-5	2,489	-0.20%
2020/02/20	1	83.50	1	84.60	83.70	0	2,481	0.00%
2020/02/19	13	83.45	2	83.50	83.60	11	2,493	0.44%
2020/02/18	3	84.03	23	83.77	83.70	-20	2,487	-0.80%
2020/02/17	0	0.00	23	83.61	83.20	-23	2,489	-0.92%
2020/02/14	2	84.25	5	84.36	84.60	-3	2,489	-0.12%
2020/02/13	30	84.87	17	84.81	84.90	13	2,476	0.52%
2020/02/12	8	80.86	14	79.98	81.80	-6	2,408	-0.25%
2020/02/11	3.5	78.19	29	78.15	78.00	-25.5	2,421	-1.05%
2020/02/10	6	76.83	1	76.00	77.10	5	2,442	0.20%
2020/02/07	3	78.27	0.8	77.90	77.70	2.2	2,479	0.09%
2020/02/06	4	79.30	2	79.10	79.50	2	2,484	0.08%
2020/02/05	10	77.75	7	77.76	77.50	3	2,473	0.12%
2020/02/04	9	77.89	7	78.07	78.50	2	2,469	0.08%
2020/02/03	6	75.08	6	75.22	76.40	0	2,469	0.00%
2020/01/31	8	80.21	29	79.85	79.30	-21	2,445	-0.86%
2020/01/30	2	82.35	4	80.50	80.30	-2	2,461	-0.08%
2020/01/20	1	88.80	1	89.00	88.80	0	2,455	0.00%
2020/01/17	3	88.80	0	0.00	88.80	3	2,475	0.12%
2020/01/16	3	88.50	4	88.53	88.50	-1	2,495	-0.04%
2020/01/15	6	88.37	1	88.30	88.30	5	2,523	0.20%
2020/01/14	4	88.95	4	88.75	88.80	0	2,566	0.00%
2020/01/13	4	87.10	3	87.40	87.70	1	2,660	0.04%
2020/01/10	15	86.61	5	86.58	86.70	10	2,747	0.36%
2020/01/09	15	89.00	0	0.00	89.10	15	2,716	0.55%
2020/01/08	4	88.28	0	0.00	88.30	4	2,730	0.15%
2020/01/07	8	89.65	15	90.46	89.80	-7	2,720	-0.26%
2020/01/06	1	91.40	1	91.30	91.10	0	2,717	0.00%
2020/01/03	4	93.60	3	93.47	92.00	1	2,768	0.04%
2020/01/02	4	94.33	3	94.10	94.00	1	2,812	0.04%
2019/12/31	2	94.35	4.1	94.29	94.10	-2.1	2,835	-0.07%
2019/12/30	6	93.18	35	93.77	94.40	-29	2,850	-1.02%
2019/12/27	12	93.15	0	0.00	92.90	12	2,829	0.42%
2019/12/26	51	93.31	8	93.48	93.30	43	2,833	1.52%
2019/12/25	5	92.18	6	91.95	92.70	-1	2,812	-0.04%
2019/12/24	2	90.90	1	90.90	90.90	1	2,856	0.04%
2019/12/23	9	91.01	11	91.35	90.60	-2	2,891	-0.07%
2019/12/20	1	91.80	1	92.30	92.20	0	2,894	0.00%
2019/12/19	8	92.91	7	92.50	92.40	1	2,903	0.03%
2019/12/18	22	93.80	2	93.70	93.60	20	2,908	0.69%
2019/12/17	7	93.87	2	93.75	94.00	5	2,919	0.17%
2019/12/16	13	93.31	2	93.20	93.50	11	2,917	0.38%
2019/12/13	13.1	93.47	15	93.09	93.10	-1.9	2,928	-0.07%
2019/12/12	19	92.85	20.1	93.02	92.70	-1.1	2,944	-0.04%
2019/12/11	3	92.13	0	0.00	91.90	3	2,951	0.10%
2019/12/10	14	92.60	8	92.81	92.30	6	2,980	0.20%
2019/12/09	11.3	92.48	11	92.15	91.80	0.3	3,003	0.01%
2019/12/06	5	92.78	19	92.81	92.80	-14	3,129	-0.45%
2019/12/05	37	93.41	21	93.83	93.30	16	3,151	0.51%
2019/12/04	6.1	92.81	15	93.20	92.60	-8.9	3,171	-0.28%
2019/12/03	12	95.18	2	95.00	94.70	10	3,167	0.32%
2019/12/02	29	97.09	33	95.76	95.60	-4	3,169	-0.13%
2019/11/29	5.1	95.91	11	95.57	95.60	-5.9	3,141	-0.19%
2019/11/28	8	95.86	3	95.83	95.60	5	3,151	0.16%
2019/11/27	33	95.83	13	95.81	96.00	20	3,199	0.63%
2019/11/26	9.2	93.90	9	94.00	94.20	0.2	3,202	0.01%
2019/11/25	5	93.38	3	93.20	93.40	2	3,429	0.06%
2019/11/22	14.3	93.10	12	92.86	93.40	2.3	3,559	0.06%
2019/11/21	5	90.94	1	91.10	91.10	4	3,608	0.11%
2019/11/20	8	90.00	9	89.60	91.50	-1	3,873	-0.03%
2019/11/19	4	90.30	4	90.13	89.80	0	3,858	0.00%
2019/11/18	14	91.04	6	90.50	90.50	8	3,921	0.20%
2019/11/15	0	90.50	1	90.30	90.30	-1	3,959	-0.03%
2019/11/14	1	91.70	2	90.90	90.20	-1	3,991	-0.03%
2019/11/13	2	90.35	0	0.00	90.60	2	3,998	0.05%
2019/11/12	4	90.13	3	90.40	90.20	1	4,019	0.02%
2019/11/11	10	91.02	20	90.51	89.90	-10	4,123	-0.24%
2019/11/08	127	91.93	93	92.19	92.20	34	4,140	0.82%	大買/
2019/11/07	7	88.90	6	88.72	88.30	1	4,125	0.02%
2019/11/06	10	90.24	9	90.59	90.00	1	4,193	0.02%
2019/11/05	6	92.60	56	92.45	92.20	-50	4,275	-1.17%
2019/11/04	24	93.98	1	94.00	93.30	23	4,313	0.53%
2019/11/01	13	93.72	2	93.80	93.60	11	4,343	0.25%
2019/10/31	14	95.46	6	94.78	94.20	8	4,407	0.18%
2019/10/30	23	95.70	27	95.37	95.20	-4	4,470	-0.09%
2019/10/29	21	95.93	4	95.75	95.00	17	4,506	0.38%
2019/10/28	5	96.34	1	94.90	95.80	4	4,525	0.09%
2019/10/25	3	95.07	4	94.65	94.00	-1	4,551	-0.02%
2019/10/24	3	95.47	0	0.00	95.30	3	4,651	0.06%
2019/10/23	0	0.00	7	94.80	95.10	-7	4,872	-0.14%
2019/10/22	4	95.83	5	96.00	95.10	-1	4,957	-0.02%
2019/10/21	9	95.07	12	95.48	95.40	-3	5,211	-0.06%
2019/10/18	14	91.86	15	92.63	92.80	-1	5,255	-0.02%
2019/10/17	19	88.67	19	88.47	89.30	0	5,222	0.00%
2019/10/16	8	90.31	6	90.38	90.00	2	5,197	0.04%
2019/10/15	6	90.48	19	90.50	90.40	-13	5,183	-0.25%
2019/10/14	4	90.05	3	89.97	90.10	1	5,175	0.02%
2019/10/09	11	88.52	19	88.66	88.00	-8	5,178	-0.15%
2019/10/08	27	90.16	4	90.55	90.60	23	5,324	0.43%
2019/10/07	8	93.43	17	93.12	93.20	-9	5,277	-0.17%
2019/10/04	4	91.75	5	92.20	91.10	-1	5,269	-0.02%
2019/10/03	1	91.70	1	92.00	91.70	0	5,258	0.00%
2019/10/02	7	91.86	0	0.00	91.90	7	5,248	0.13%
2019/10/01	3	92.33	6	92.35	92.60	-3	5,245	-0.06%
2019/09/27	4	91.93	6	92.45	91.70	-2	5,247	-0.04%
2019/09/26	11	95.68	14	94.80	94.80	-3	5,223	-0.06%
2019/09/25	4	93.50	9	94.03	93.40	-5	5,228	-0.10%
2019/09/24	1	95.80	1	95.70	95.40	0	5,325	0.00%
2019/09/23	1	96.70	1	96.70	96.00	0	5,333	0.00%
2019/09/20	5	95.64	9	95.71	95.80	-4	5,328	-0.08%
2019/09/19	8	95.25	6	95.00	95.00	2	5,330	0.04%
2019/09/18	1	94.30	2	94.85	94.10	-1	5,362	-0.02%
2019/09/17	3	94.40	2	93.85	93.70	1	5,356	0.02%
2019/09/16	4	93.98	4	94.88	95.50	0	5,382	0.00%
2019/09/12	7	95.40	3	95.87	95.00	4	5,370	0.07%
2019/09/11	10	95.79	10	95.99	95.80	0	5,349	0.00%
2019/09/10	34	97.11	23	97.07	96.80	11	5,316	0.21%
2019/09/09	5	103.80	5	103.50	102.50	0	5,167	0.00%
2019/09/06	5	104.30	6	105.17	104.50	-1	5,143	-0.02%
2019/09/05	8	107.19	5	106.30	106.00	3	5,130	0.06%
2019/09/04	6	106.08	47	105.52	107.00	-41	5,106	-0.80%
2019/09/03	32	107.98	15	107.57	106.00	17	5,154	0.33%
2019/09/02	7	106.00	5	105.10	106.00	2	5,051	0.04%
2019/08/30	23	107.07	16	105.53	104.50	7	5,013	0.14%
2019/08/29	26	105.88	47	105.20	106.50	-21	4,942	-0.42%
2019/08/28	88	107.12	68	107.34	103.50	20	4,856	0.41%
2019/08/27	70	106.44	81	106.22	107.00	-11	4,611	-0.24%
2019/08/26	76	103.51	65	102.75	102.00	11	4,512	0.24%
2019/08/23	137	105.62	104	106.15	106.00	33	4,490	0.73%	大買/大賣/
2019/08/22	31	100.20	52	100.18	99.40	-21	4,249	-0.49%
2019/08/21	19	98.35	20	98.86	98.60	-1	4,219	-0.02%
2019/08/20	20	99.91	5	101.06	99.80	15	4,164	0.36%
2019/08/19	2	102.50	2	102.50	102.00	0	4,139	0.00%
2019/08/16	4	101.25	5	101.60	101.50	-1	4,150	-0.02%
2019/08/15	21	100.35	9	100.83	101.00	12	4,177	0.29%
2019/08/14	54	103.72	60	104.68	102.00	-6	4,175	-0.14%
2019/08/13	9	101.11	8	101.44	100.50	1	4,097	0.02%
2019/08/12	25	101.54	5	102.00	101.00	20	4,133	0.48%
2019/08/08	21	101.88	28	102.46	103.00	-7	4,105	-0.17%
2019/08/07	32	101.41	45	101.26	102.00	-13	4,054	-0.32%
2019/08/06	10	95.46	29	94.98	96.50	-19	3,981	-0.48%
2019/08/05	4	99.13	5	98.62	97.60	-1	3,960	-0.03%
2019/08/02	8	100.08	4	100.40	99.10	4	3,968	0.10%
2019/08/01	27	105.35	8	106.13	106.00	19	3,981	0.48%
2019/07/31	15	106.27	11	107.00	108.00	4	3,956	0.10%
2019/07/30	4	105.00	11	103.86	103.50	-7	3,914	-0.18%
2019/07/29	25	107.80	18	106.61	106.50	7	3,874	0.18%
2019/07/26	28	108.91	30	108.68	109.50	-2	3,833	-0.05%
2019/07/25	87	113.35	73	113.51	110.50	14	3,724	0.38%
2019/07/24	33	112.45	30	112.23	112.00	3	3,544	0.08%
2019/07/23	77	112.45	75	112.44	112.00	2	3,538	0.06%
2019/07/22	48	103.94	30	106.25	108.00	18	3,252	0.55%
2019/07/19	4	97.48	4	96.88	98.20	0	3,113	0.00%
2019/07/18	1	95.90	1	95.70	94.50	0	3,071	0.00%
2019/07/17	9	95.68	4	95.58	94.70	5	3,075	0.16%
2019/07/16	6	95.70	8	95.76	95.40	-2	3,078	-0.06%
2019/07/15	5	95.60	10	95.10	96.20	-5	3,079	-0.16%
2019/07/12	48	97.48	52	98.00	95.50	-4	3,111	-0.13%
2019/07/11	8	95.44	2	95.15	95.50	6	3,085	0.19%
2019/07/10	2	94.50	16	94.84	93.80	-14	3,125	-0.45%
2019/07/09	18	94.23	4	93.93	93.20	14	3,126	0.45%
2019/07/08	3	93.93	0	0.00	93.00	3	3,135	0.10%
2019/07/04	1	93.50	24	93.41	93.60	-23	3,264	-0.70%
2019/07/03	10	93.40	15	93.18	92.60	-5	3,317	-0.15%
2019/07/02	11	93.79	13	94.72	95.00	-2	3,338	-0.06%
2019/07/01	72	93.20	49	93.88	94.60	23	3,324	0.69%
2019/06/28	1	89.70	5	88.90	88.90	-4	3,266	-0.12%
2019/06/27	6	88.62	2	88.70	88.20	4	3,281	0.12%
2019/06/26	9	87.14	8	86.88	87.20	1	3,380	0.03%
2019/06/25	14	90.80	19	88.67	87.50	-5	3,500	-0.14%
2019/06/24	8	88.70	2	88.05	89.20	6	3,557	0.17%
2019/06/21	11	89.50	8	89.34	87.60	3	3,737	0.08%
2019/06/20	17	87.99	8	88.14	88.10	9	3,776	0.24%
2019/06/19	6	85.35	5	85.76	86.00	1	4,025	0.02%
2019/06/18	2	84.80	6	84.47	83.90	-4	4,018	-0.10%
2019/06/17	1	85.60	1	85.70	85.20	0	4,045	0.00%
2019/06/14	0	0.00	1	86.40	86.00	-1	4,093	-0.02%
2019/06/13	4	87.15	1	87.10	87.00	3	4,247	0.07%
2019/06/12	7	89.66	0	0.00	89.20	7	4,421	0.16%
2019/06/11	10	89.85	21	89.86	90.40	-11	4,464	-0.25%
2019/06/10	4	87.13	5	86.48	87.80	-1	4,425	-0.02%
2019/06/06	1	86.50	1	86.20	85.60	0	4,498	0.00%
2019/06/05	2	87.40	1	87.70	86.20	1	4,677	0.02%
2019/06/04	5	88.20	5	88.04	87.60	0	4,704	0.00%
2019/06/03	1	86.50	8	86.79	87.20	-7	4,721	-0.15%
2019/05/31	39	88.84	17	88.52	88.00	22	4,752	0.46%
2019/05/30	33	88.92	21	90.04	90.20	12	4,789	0.25%
2019/05/29	2	86.95	7	86.51	87.40	-5	4,751	-0.11%
2019/05/28	0	0.00	1	85.50	85.50	-1	4,818	-0.02%
2019/05/27	5	84.24	3	84.83	85.00	2	4,867	0.04%
2019/05/24	14	84.51	22	85.00	85.50	-8	4,941	-0.16%
2019/05/23	6	83.90	27	84.23	85.00	-21	4,961	-0.42%
2019/05/22	3	83.27	13	83.39	83.90	-10	4,967	-0.20%
2019/05/21	4	79.78	7	79.99	81.90	-3	4,992	-0.06%
2019/05/20	5	79.52	6	78.83	78.80	-1	5,045	-0.02%
2019/05/17	8	80.46	15	79.36	78.60	-7	5,091	-0.14%
2019/05/16	1	83.00	4	83.15	82.20	-3	5,171	-0.06%
2019/05/15	5	83.66	1	83.10	83.10	4	5,219	0.08%
2019/05/14	7	80.17	8	81.05	84.30	-1	5,297	-0.02%
2019/05/13	2	82.50	3	82.50	82.60	-1	5,333	-0.02%
2019/05/10	15	83.37	18	82.59	82.50	-3	5,482	-0.05%
2019/05/09	19	82.37	15	82.52	81.80	4	5,720	0.07%
2019/05/08	12	85.94	16	86.31	86.00	-4	5,661	-0.07%
2019/05/07	12	85.45	7	85.57	85.10	5	5,640	0.09%
2019/05/06	2	84.85	5	84.54	84.50	-3	5,726	-0.05%
2019/05/03	4	86.75	7	86.74	87.20	-3	5,785	-0.05%
2019/05/02	1	86.20	3	85.77	85.60	-2	5,897	-0.03%
2019/04/30	12	85.23	18	83.31	85.60	-6	6,108	-0.10%
2019/04/29	7	84.71	5	84.60	84.00	2	6,095	0.03%
2019/04/26	0	0.00	3	91.87	91.50	-3	6,078	-0.05%
2019/04/25	5	93.68	4	93.83	93.20	1	6,292	0.02%
2019/04/24	3	93.50	9	93.66	92.60	-6	6,586	-0.09%
2019/04/23	2	93.50	2	91.50	93.50	0	6,713	0.00%
2019/04/22	1	92.90	3	93.23	91.90	-2	6,708	-0.03%
2019/04/19	5	92.24	1	92.30	92.50	4	6,725	0.06%
2019/04/18	10	92.45	17	92.39	91.00	-7	6,757	-0.10%
2019/04/17	64	96.52	59	95.87	93.00	5	6,773	0.07%
2019/04/16	5	95.30	3	93.87	95.30	2	6,714	0.03%
2019/04/15	4	93.38	3	94.17	92.60	1	6,710	0.01%
2019/04/12	4	92.93	8	92.71	93.00	-4	6,737	-0.06%
2019/04/11	5	93.76	4	93.85	92.50	1	6,739	0.01%
2019/04/10	8	93.43	6	93.72	94.30	2	6,768	0.03%
2019/04/09	8	95.39	6	95.70	93.70	2	6,735	0.03%
2019/04/08	10	95.18	55	95.12	95.20	-45	6,763	-0.67%
2019/04/03	4	93.98	27	93.98	94.20	-23	6,737	-0.34%
2019/04/02	11	94.64	10	94.74	93.80	1	6,754	0.01%
2019/04/01	6	93.57	9	93.66	93.50	-3	6,744	-0.04%
2019/03/29	55	94.40	12	93.98	93.20	43	6,710	0.64%
2019/03/28	39	95.41	6	95.83	95.10	33	6,648	0.50%
2019/03/27	10	94.50	27	94.49	94.60	-17	6,552	-0.26%
2019/03/26	49	93.92	36	93.56	93.40	13	6,494	0.20%
2019/03/25	18	90.81	16	90.94	91.50	2	6,387	0.03%
2019/03/22	110	92.27	132	91.96	92.20	-22	6,333	-0.35%	大買/大賣/
2019/03/21	0	0.00	2	88.40	87.80	-2	6,135	-0.03%
2019/03/20	7	88.70	4	87.90	88.10	3	6,275	0.05%
2019/03/19	8	88.64	3	87.97	87.70	5	6,345	0.08%
2019/03/18	90	88.85	88	87.35	89.00	2	6,445	0.03%
2019/03/15	43	86.30	35	87.72	84.50	8	6,436	0.12%
2019/03/14	17	89.07	16	88.63	87.50	1	6,520	0.02%
2019/03/13	3	89.70	1	90.30	89.20	2	6,548	0.03%
2019/03/12	36	90.61	29	90.43	89.90	7	6,599	0.11%
2019/03/11	49	91.70	43	91.40	90.80	6	6,591	0.09%
2019/03/08	4	86.83	11	86.29	87.90	-7	6,536	-0.11%
2019/03/07	5	88.82	7	89.21	87.10	-2	6,640	-0.03%
2019/03/06	16	89.24	15	89.54	89.00	1	6,745	0.01%
2019/03/05	34	88.28	40	88.82	88.20	-6	6,813	-0.09%
2019/03/04	5	91.46	4	91.38	91.20	1	6,726	0.01%
2019/02/27	52	91.49	53	91.78	91.70	-1	6,700	-0.01%
2019/02/26	30	91.55	33	91.36	90.80	-3	6,639	-0.05%
2019/02/25	60	92.78	53	93.12	92.50	7	6,691	0.10%
2019/02/22	4	91.15	8	91.09	90.90	-4	6,654	-0.06%
2019/02/21	9	92.44	18	92.66	92.00	-9	6,763	-0.13%
2019/02/20	72	93.35	57	93.79	93.50	15	6,741	0.22%
2019/02/19	60	92.58	59.1	92.56	92.10	0.9	6,700	0.01%
2019/02/18	43	93.67	42	93.40	93.40	1	6,645	0.02%
2019/02/15	69	95.81	57	96.80	95.10	12	6,617	0.18%
2019/02/14	20	95.26	19	95.65	95.00	1	6,572	0.02%
2019/02/13	50	98.65	34	98.88	95.00	16	6,608	0.24%
2019/02/12	27	97.25	34	97.18	99.40	-7	6,662	-0.11%
2019/02/11	86	97.18	65	96.91	96.70	21	6,602	0.32%
2019/01/30	100	91.37	107	92.34	94.50	-7	6,449	-0.11%	大賣/
2019/01/29	1	86.50	1	86.40	86.10	0	6,183	0.00%
2019/01/28	4	86.10	3	86.60	86.00	1	6,191	0.02%
2019/01/25	23	86.20	19	85.76	86.50	4	6,192	0.06%
2019/01/24	17	82.42	33	82.76	84.60	-16	6,144	-0.26%
2019/01/23	68	80.87	75	80.94	81.90	-7	6,103	-0.11%
2019/01/22	42	82.30	33	82.35	80.50	9	5,962	0.15%
2019/01/21	3	86.90	3	86.63	87.40	0	5,749	0.00%
2019/01/18	15	87.39	18	86.86	87.00	-3	5,710	-0.05%
2019/01/17	27	87.36	45	87.19	86.00	-18	5,628	-0.32%
2019/01/16	59	83.18	144	83.50	87.10	-85	5,412	-1.57%	大賣/
2019/01/15	69	78.78	82	78.64	79.20	-13	5,106	-0.25%
2019/01/14	2	76.10	9	75.97	76.30	-7	4,974	-0.14%
2019/01/11	6	75.90	3	75.60	75.60	3	4,979	0.06%
2019/01/10	17	76.68	25	76.64	77.00	-8	4,948	-0.16%
2019/01/09	108	77.63	39.2	76.92	76.30	68.8	4,908	1.40%	大買/
2019/01/08	7	76.46	17	76.96	77.00	-10	4,831	-0.21%
2019/01/07	21	76.15	23	76.47	74.70	-2	4,718	-0.04%
2019/01/04	20	74.93	42	74.45	75.30	-22	4,661	-0.47%
2019/01/03	38	74.59	13	74.46	74.70	25	4,650	0.54%
2019/01/02	26	75.99	20	75.12	74.30	6	4,633	0.13%
2018/12/28	8	74.23	9	74.40	74.80	-1	4,548	-0.02%
2018/12/27	24	73.28	21	73.50	73.60	3	4,528	0.07%
2018/12/26	7	71.91	9	71.48	70.20	-2	4,439	-0.05%
2018/12/25	8	71.59	10	71.41	72.30	-2	4,421	-0.05%
2018/12/24	25	74.86	14	74.37	73.70	11	4,383	0.25%
2018/12/22	3	74.33	5	74.04	73.80	-2	4,325	-0.05%
2018/12/21	8	73.00	8.2	72.73	74.20	-0.2	4,317	-0.01%
2018/12/20	16	73.09	6	73.27	72.70	10	4,262	0.23%
2018/12/19	7	73.71	17	73.84	74.50	-10	4,208	-0.24%
2018/12/18	29	74.84	33	74.45	73.20	-4	4,146	-0.10%
2018/12/17	21	74.36	23	74.17	74.70	-2	4,070	-0.05%
2018/12/14	37	75.19	38	74.58	74.90	-1	4,070	-0.02%
2018/12/13	30	76.08	30	75.53	74.00	0	3,991	0.00%
2018/12/12	14	74.51	9	73.98	73.60	5	3,837	0.13%
2018/12/11	69	74.05	87	73.66	74.40	-18	3,719	-0.48%
2018/12/10	48	72.69	28	72.51	71.00	20	3,565	0.56%
2018/12/07	51	74.03	52	73.83	75.50	-1	3,414	-0.03%
2018/12/06	10	68.67	10	69.11	68.90	0	3,145	0.00%
2018/12/05	3	70.63	10	70.23	71.00	-7	3,077	-0.23%
2018/12/04	16	71.13	8	71.06	70.40	8	3,030	0.26%
2018/12/03	11.1	70.26	77	69.94	71.00	-65.9	2,989	-2.20%
2018/11/30	26	69.23	28.1	67.46	68.00	-2.1	2,868	-0.07%
2018/11/29	43	66.50	61	66.90	68.00	-18	2,757	-0.65%
2018/11/28	28	64.29	24	64.40	64.00	4	2,624	0.15%
2018/11/27	0	0.00	1	61.20	61.60	-1	2,530	-0.04%
2018/11/26	3	60.37	7.4	60.69	61.00	-4.4	2,536	-0.17%
2018/11/23	5	59.70	6	59.83	59.40	-1	2,539	-0.04%
2018/11/22	11	61.32	15	61.58	60.50	-4	2,525	-0.16%
2018/11/21	1	60.20	1	60.20	60.20	0	2,456	0.00%
2018/11/20	48	61.09	54	61.01	59.90	-6	2,462	-0.24%
2018/11/19	4	58.08	5	57.86	59.00	-1	2,341	-0.04%
2018/11/16	9	58.93	14	58.69	57.90	-5	2,338	-0.21%
2018/11/15	5	57.96	6	58.10	58.50	-1	2,332	-0.04%
2018/11/14	7	58.01	3	58.03	58.00	4	2,314	0.17%
2018/11/13	27	57.75	31	57.90	58.20	-4	2,278	-0.18%
2018/11/12	14	56.98	14	56.87	57.00	0	2,187	0.00%
2018/11/09	31	56.16	43	55.98	56.70	-12	2,111	-0.57%
2018/11/08	3	53.57	2	53.75	53.00	1	1,945	0.05%
2018/11/07	0	0.00	8	53.43	53.60	-8	1,933	-0.41%
2018/11/06	14	53.00	12	51.75	51.30	2	1,973	0.10%
2018/11/05	3	53.20	2	53.35	53.60	1	1,993	0.05%
2018/11/02	3	51.33	7	51.79	52.30	-4	1,995	-0.20%
2018/11/01	9	51.20	12	51.02	50.90	-3	2,035	-0.15%
2018/10/31	8	50.06	10	49.31	50.30	-2	2,011	-0.10%
2018/10/30	4	47.70	0	0.00	48.10	4	1,982	0.20%
2018/10/29	0	0.00	2	47.68	48.20	-2	2,000	-0.10%
2018/10/26	1	46.90	1	46.65	46.90	0	2,016	0.00%
2018/10/25	6	47.68	7	47.99	47.80	-1	2,035	-0.05%
2018/10/24	7	48.54	18	48.73	48.95	-11	2,044	-0.54%
2018/10/23	11	47.91	10	49.05	47.90	1	2,084	0.05%
2018/10/22	3	49.45	9	49.46	49.65	-6	2,123	-0.28%
2018/10/19	2	46.83	2	46.55	46.85	0	2,158	0.00%
2018/10/18	7	47.75	0	0.00	47.50	7	2,189	0.32%
2018/10/17	1	49.40	6	48.53	47.75	-5	2,280	-0.22%
2018/10/16	6	48.08	8	48.04	48.30	-2	2,426	-0.08%
2018/10/15	5	47.50	2	47.93	47.30	3	2,532	0.12%
2018/10/12	5	45.00	38	45.38	47.45	-33	2,830	-1.17%
2018/10/11	45	44.72	47	44.89	45.00	-2	3,307	-0.06%
2018/10/09	44.1	48.36	1	49.50	48.30	43.1	3,323	1.30%
2018/10/08	0	49.90	33	50.35	49.50	-33	3,397	-0.97%
2018/10/05	12	50.15	13	49.60	49.60	-1	3,558	-0.03%
2018/10/04	1	52.90	0	0.00	52.50	1	3,641	0.03%
2018/10/03	28	52.96	14	52.96	52.80	14	3,701	0.38%
2018/10/02	15	53.89	7	54.54	53.60	8	3,826	0.21%
2018/10/01	5	54.78	5	54.76	54.50	0	3,877	0.00%
2018/09/28	13	54.35	3	54.73	54.30	10	3,959	0.25%
2018/09/27	0	0.00	3	54.20	54.20	-3	4,012	-0.07%
2018/09/26	1	54.50	0	0.00	54.50	1	4,133	0.02%
2018/09/25	0	0.00	1	55.40	55.20	-1	4,209	-0.02%
2018/09/21	5	54.20	26	54.60	54.20	-21	4,446	-0.47%
2018/09/20	2.5	54.08	5	54.52	53.60	-2.5	4,636	-0.05%
2018/09/19	3	57.00	2	56.70	56.00	1	4,618	0.02%
2018/09/18	0.1	56.30	2	56.00	56.00	-1.9	4,657	-0.04%
2018/09/14	0	0.00	3	57.70	57.90	-3	4,776	-0.06%
2018/09/13	0	0.00	2	56.65	56.30	-2	4,817	-0.04%
2018/09/12	11	57.48	8	57.06	57.70	3	4,854	0.06%
2018/09/10	3	55.03	4	56.35	55.70	-1	4,992	-0.02%
2018/09/07	14.3	58.35	1	58.10	58.10	13.3	5,026	0.26%
2018/09/06	4	59.80	1	59.60	59.60	3	5,086	0.06%
2018/09/05	17	59.89	6	60.10	59.80	11	5,383	0.20%
2018/09/04	0	0.00	7	61.49	61.30	-7	5,623	-0.12%
2018/09/03	2	60.45	3	60.60	59.90	-1	5,717	-0.02%
2018/08/31	19	60.31	1	60.30	60.20	18	5,857	0.31%
2018/08/30	2	61.90	3	61.77	61.50	-1	5,945	-0.02%
2018/08/29	0	0.00	16	61.54	62.30	-16	6,104	-0.26%
2018/08/28	3	62.60	6	62.72	61.80	-3	6,444	-0.05%
2018/08/27	4	61.58	22	61.02	62.10	-18	6,735	-0.27%
2018/08/24	16	58.11	11	58.23	57.90	5	6,968	0.07%
2018/08/23	14	59.79	7	59.94	59.60	7	6,941	0.10%
2018/08/22	16	60.61	10	61.20	60.20	6	6,927	0.09%
2018/08/21	2	61.80	3	61.97	61.80	-1	6,929	-0.01%
2018/08/20	8	61.16	22	61.48	61.50	-14	6,961	-0.20%
2018/08/17	16	63.19	13	63.34	61.80	3	6,981	0.04%
2018/08/16	6	63.07	2	63.30	63.10	4	7,040	0.06%
2018/08/15	1	64.80	2	65.05	64.40	-1	7,135	-0.01%
2018/08/14	8	65.16	9	65.07	65.70	-1	7,144	-0.01%
2018/08/13	29	64.49	53	64.61	63.90	-24	7,203	-0.33%
2018/08/10	20	68.19	2	68.35	67.50	18	7,196	0.25%
2018/08/09	24	68.65	3	68.83	69.00	21	7,183	0.29%
2018/08/08	27	68.96	21	69.30	68.70	6	7,190	0.08%
2018/08/07	19	70.93	17	70.89	70.40	2	7,219	0.03%
2018/08/06	26	70.47	7	70.96	70.30	19	7,232	0.26%
2018/08/03	19	70.18	10	70.85	70.90	9	7,276	0.12%
2018/08/02	36	71.28	6	71.60	71.10	30	7,376	0.41%
2018/08/01	9	73.04	6	72.73	72.40	3	7,396	0.04%
2018/07/31	2	72.30	2	72.10	73.10	0	7,377	0.00%
2018/07/30	7	72.27	3	72.23	72.70	4	7,390	0.05%
2018/07/27	13	74.99	5	75.30	74.20	8	7,344	0.11%
2018/07/26	4	74.10	46	74.50	75.00	-42	7,300	-0.58%
2018/07/25	22	72.91	13	72.72	74.00	9	7,273	0.12%
2018/07/24	6	72.80	4	73.28	73.80	2	7,254	0.03%
2018/07/23	52	71.53	52	71.20	70.80	0	7,169	0.00%
2018/07/20	70	76.70	80	76.32	76.00	-10	7,037	-0.14%
2018/07/19	115	77.69	119	77.85	77.40	-4	6,949	-0.06%	大買/大賣/
2018/07/18	91	78.89	85	79.37	81.00	6	6,682	0.09%
2018/07/17	26	73.77	25	74.09	73.70	1	6,220	0.02%
2018/07/16	67	74.74	6	74.25	73.50	61	6,239	0.98%
2018/07/13	27	74.71	30	74.92	74.20	-3	6,200	-0.05%
2018/07/12	19	74.52	79	74.50	74.70	-60	6,142	-0.98%
2018/07/11	13	73.32	57.1	73.65	73.40	-44.1	6,256	-0.71%
2018/07/10	9	73.23	44	73.84	74.00	-35	6,308	-0.55%
2018/07/09	36	72.52	30	72.28	72.00	6	6,188	0.10%
2018/07/06	45	72.36	42	71.91	72.60	3	6,129	0.05%
2018/07/05	6	70.73	46	69.77	69.10	-40	6,056	-0.66%
2018/07/04	33	72.68	34	72.73	72.00	-1	6,016	-0.02%
2018/07/03	3	72.60	18	72.71	71.70	-15	5,902	-0.25%
2018/07/02	98	73.89	100	74.14	72.50	-2	5,835	-0.03%
2018/06/29	13	71.16	49	71.51	73.70	-36	5,640	-0.64%
2018/06/28	6	67.65	14	67.25	67.00	-8	5,462	-0.15%
2018/06/27	26	68.60	12	68.38	68.50	14	5,506	0.25%
2018/06/26	7	66.69	9	65.04	66.80	-2	5,488	-0.04%
2018/06/25	22	67.62	8	66.90	65.50	14	5,443	0.26%
2018/06/22	1	69.30	1	69.80	69.00	0	5,379	0.00%
2018/06/21	5	71.10	27	71.45	71.50	-22	5,326	-0.41%
2018/06/20	23	69.81	11	69.23	69.50	12	5,302	0.23%
2018/06/19	8	72.50	14	72.63	72.20	-6	5,200	-0.12%
2018/06/15	10	73.08	27	72.89	72.10	-17	5,143	-0.33%
2018/06/14	35	71.56	113	71.71	71.30	-78	5,072	-1.54%	大賣/
2018/06/13	143	77.72	107	75.65	71.80	36	5,003	0.72%	大買/大賣/
2018/06/12	90	75.15	57	75.45	78.10	33	4,805	0.69%
2018/06/11	25	71.59	14	71.99	71.00	11	4,581	0.24%
2018/06/08	34	72.13	36	72.48	71.50	-2	4,493	-0.04%
2018/06/07	17	71.62	14	71.00	70.30	3	4,356	0.07%
2018/06/06	62	71.95	73	71.98	72.20	-11	4,301	-0.26%
2018/06/05	126	74.42	83	73.24	71.00	43	4,173	1.03%	大買/
2018/06/04	107	72.06	101	72.29	74.40	6	3,814	0.16%	大買/大賣/
2018/06/01	58	65.76	103	66.44	67.70	-45	3,540	-1.27%	大賣/
2018/05/31	20	62.49	34	62.04	61.60	-14	3,308	-0.42%
2018/05/30	3	61.77	1	62.20	61.80	2	3,305	0.06%
2018/05/29	12	63.06	9	62.27	62.30	3	3,305	0.09%
2018/05/28	6	63.73	4	63.48	63.20	2	3,317	0.06%
2018/05/25	6	62.92	9	62.93	62.90	-3	3,310	-0.09%
2018/05/24	40	62.78	34	62.75	63.40	6	3,293	0.18%
2018/05/23	19	62.64	28	62.73	62.50	-9	3,241	-0.28%
2018/05/22	10	61.27	8	61.29	61.30	2	3,131	0.06%
2018/05/21	39	61.54	24	61.40	61.70	15	3,127	0.48%
2018/05/18	61	60.14	23	58.73	60.40	38	3,050	1.25%
2018/05/17	10	60.10	14	59.33	58.70	-4	3,001	-0.13%
2018/05/16	31	60.00	17	59.49	59.50	14	2,977	0.47%
2018/05/15	102	60.53	37	60.52	61.00	65	2,946	2.21%	大買/
2018/05/14	24.5	59.67	26	59.48	59.10	-1.5	2,888	-0.05%
2018/05/11	31	59.27	14	58.99	59.30	17	2,859	0.59%
2018/05/10	30	58.84	22	58.83	59.50	8	2,928	0.27%
2018/05/09	10	57.27	11	56.68	56.70	-1	2,816	-0.04%
2018/05/08	2	56.85	2	56.75	56.40	0	2,773	0.00%
2018/05/07	20	57.69	11	57.32	56.80	9	2,767	0.33%
2018/05/04	4	57.05	3	57.07	57.40	1	2,744	0.04%
2018/05/03	1	56.90	0	0.00	56.50	1	2,751	0.04%
2018/05/02	5	56.88	2	57.20	57.10	3	2,744	0.11%
2018/04/30	2	55.60	2	56.40	56.70	0	2,719	0.00%
2018/04/26	1	55.00	5	54.64	53.00	-4	2,696	-0.15%
2018/04/25	7	54.07	3	53.90	54.00	4	2,676	0.15%
2018/04/24	3	53.60	36	53.62	53.30	-33	2,662	-1.24%
2018/04/23	6	56.50	23	55.78	55.40	-17	2,630	-0.65%
2018/04/20	8	57.34	19	58.08	56.00	-11	2,609	-0.42%
2018/04/19	21	58.40	6	57.90	58.80	15	2,538	0.59%
2018/04/18	27	58.65	19	58.48	58.30	8	2,497	0.32%
2018/04/17	46	58.77	84	58.89	59.70	-38	2,396	-1.59%
2018/04/16	41	56.67	31	56.55	57.00	10	2,273	0.44%
2018/04/13	3	55.10	7	55.20	54.70	-4	2,181	-0.18%
2018/04/11	2	54.90	8	54.65	54.70	-6	2,335	-0.26%
2018/04/10	2	54.85	3	54.67	54.30	-1	2,524	-0.04%
2018/04/09	2	54.55	2	54.70	54.00	0	2,593	0.00%
2018/04/03	1	53.40	10	53.60	53.30	-9	2,828	-0.32%
2018/04/02	9	55.22	11	55.12	54.30	-2	2,837	-0.07%
2018/03/31	17	54.41	6	54.47	54.70	11	2,795	0.39%
2018/03/30	9	54.52	6	54.67	54.70	3	2,773	0.11%
2018/03/28	0	0.00	1	52.10	52.00	-1	2,728	-0.04%
2018/03/26	1	51.70	1	51.50	51.60	0	2,745	0.00%
2018/03/23	1	50.80	4	51.00	51.20	-3	2,760	-0.11%
2018/03/22	0	53.00	0	0.00	52.50	0	2,789	0.00%
2018/03/20	1	53.20	8	53.25	53.10	-7	2,837	-0.25%
2018/03/19	18	54.78	29	54.42	54.20	-11	2,845	-0.39%
2018/03/16	2	53.50	3	53.67	55.00	-1	2,819	-0.04%
2018/03/15	5	54.82	10	54.56	54.30	-5	2,721	-0.18%
2018/03/14	4	54.30	1	54.10	54.00	3	2,678	0.11%
2018/03/13	3	54.37	8	54.33	54.10	-5	2,661	-0.19%
2018/03/12	12	54.18	22	53.78	54.30	-10	2,652	-0.38%
2018/03/09	5	53.12	7	53.26	53.40	-2	2,613	-0.08%
2018/03/08	1	52.60	1	52.30	52.20	0	2,605	0.00%
2018/03/07	7	52.90	1	53.00	51.80	6	2,672	0.22%
2018/03/06	0	0.00	4	51.98	53.00	-4	2,628	-0.15%
2018/03/05	21	52.38	3	51.50	51.50	18	2,580	0.70%
2018/03/01	1	52.70	5	52.84	52.70	-4	2,597	-0.15%
2018/02/27	14	52.64	10	52.44	52.00	4	2,638	0.15%
2018/02/26	11	52.07	20	51.92	52.00	-9	2,675	-0.34%
2018/02/23	2	51.10	9	51.28	51.40	-7	2,653	-0.26%
2018/02/22	0	0.00	2	50.70	50.50	-2	2,631	-0.08%
2018/02/21	1	49.00	1	50.20	50.20	0	2,612	0.00%
2018/02/09	9	45.79	3	45.75	46.70	6	2,593	0.23%
2018/02/08	1	47.00	8	47.07	47.60	-7	2,572	-0.27%
2018/02/07	1	47.25	0	0.00	46.75	1	2,572	0.04%
2018/02/06	19	46.74	35	46.36	45.45	-16	2,556	-0.63%
2018/02/05	6	49.79	4	49.86	49.85	2	2,525	0.08%
2018/02/02	80	51.82	79	52.06	50.90	1	2,519	0.04%
2018/02/01	10	50.45	1	50.30	50.30	9	2,394	0.38%
2018/01/31	0	0.00	1	49.10	50.20	-1	2,396	-0.04%
2018/01/30	6	49.48	2	49.30	49.35	4	2,390	0.17%
2018/01/29	1	48.75	1	48.80	48.80	0	2,380	0.00%
2018/01/26	1	49.30	7	49.47	49.25	-6	2,373	-0.25%
2018/01/25	2	50.50	1	50.30	50.00	1	2,407	0.04%
2018/01/24	1	50.00	3	50.13	50.10	-2	2,402	-0.08%
2018/01/23	4	51.10	5	51.02	50.50	-1	2,392	-0.04%
2018/01/22	4	51.00	6	51.18	51.30	-2	2,384	-0.08%
2018/01/19	3	50.73	5	50.80	50.90	-2	2,380	-0.08%
2018/01/18	13	50.88	12	50.79	50.40	1	2,373	0.04%
2018/01/17	0	0.00	1	51.00	50.70	-1	2,369	-0.04%
2018/01/16	3	50.97	0	0.00	50.90	3	2,362	0.13%
2018/01/15	1	50.50	0	0.00	50.40	1	2,347	0.04%
2018/01/12	2	50.90	1	50.40	50.60	1	2,360	0.04%
2018/01/11	1	50.20	0	0.00	50.20	1	2,345	0.04%
2018/01/10	10	51.22	42	51.55	50.30	-32	2,332	-1.37%
2018/01/09	2	54.35	2	53.60	54.40	0	2,231	0.00%
2018/01/08	25	55.34	17	55.38	54.10	8	2,214	0.36%
2018/01/05	28	56.07	18	56.48	55.80	10	2,134	0.47%
2018/01/04	77	56.37	94	56.66	56.60	-17	2,045	-0.83%
2018/01/03	27	54.69	16	54.78	54.60	11	1,860	0.59%
2018/01/02	27	54.51	29	54.87	54.60	-2	1,784	-0.11%