合一 (4743)-新光-台中券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
158.0
漲跌
▼1.0
漲幅
-0.63%
成交量
2,189張
產業
上櫃生技醫療類股
720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

合一 (4743)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
2024/04/17	10	159.63	10.2	160.11	158.00	-0.2	2,098	-0.01%
2024/04/16	60.1	159.85	57	159.30	159.00	3.1	2,084	0.15%
2024/04/15	15.4	166.53	15.3	167.27	166.00	0.1	2,027	0.01%
2024/04/12	30.6	173.78	21.1	173.05	172.00	9.5	1,995	0.47%
2024/04/11	8.5	175.79	20	176.38	175.50	-11.5	1,988	-0.58%
2024/04/10	12	175.46	14.1	174.89	175.00	-2.1	2,051	-0.10%
2024/04/09	3	174.83	6	174.92	173.50	-3	2,053	-0.15%
2024/04/08	9	173.78	16.1	175.04	174.00	-7.1	2,046	-0.35%
2024/04/03	9.8	171.35	4	171.88	172.00	5.8	2,026	0.28%
2024/04/02	6.1	173.32	9.3	173.34	172.50	-3.2	2,041	-0.16%
2024/04/01	37.1	177.56	28.3	176.52	172.50	8.9	2,083	0.43%
2024/03/29	2	173.90	8.1	174.24	175.50	-6.1	2,047	-0.30%
2024/03/28	2	175.00	8	174.56	174.00	-6	2,049	-0.29%
2024/03/27	14.1	173.12	27.4	174.50	174.00	-13.3	2,041	-0.65%
2024/03/26	13.2	173.37	5.1	173.40	171.00	8.1	2,022	0.40%
2024/03/25	10	174.15	5	173.70	173.00	5	2,009	0.25%
2024/03/22	7.4	174.09	23	173.59	172.50	-15.7	2,007	-0.78%
2024/03/21	20.3	170.11	17.1	172.03	172.50	3.2	2,006	0.16%
2024/03/20	3	168.00	3.3	166.81	167.00	-0.2	2,021	-0.01%
2024/03/19	3.1	165.17	7.2	165.56	165.00	-4.1	2,029	-0.20%
2024/03/18	18.1	167.55	13	166.27	165.00	5.1	2,039	0.25%
2024/03/15	22	167.95	18	168.11	168.00	4	2,045	0.20%
2024/03/14	9	169.83	5	170.40	168.00	4	2,049	0.20%
2024/03/13	6.5	168.99	8.3	169.23	167.00	-1.8	2,040	-0.09%
2024/03/12	3.3	172.17	9	172.06	171.00	-5.7	2,034	-0.28%
2024/03/11	19.3	170.78	10.3	171.55	170.50	9	2,075	0.43%
2024/03/08	61.8	178.18	42.5	180.51	171.00	19.3	2,127	0.91%
2024/03/07	48.9	171.81	36.6	179.02	184.00	12.4	2,013	0.61%
2024/03/06	6.2	167.54	7	168.00	167.50	-0.8	1,906	-0.04%
2024/03/05	4.3	169.40	2.2	169.50	168.50	2.1	1,922	0.11%
2024/03/04	12.3	171.43	5.2	171.29	171.00	7.1	1,918	0.37%
2024/03/01	5.7	176.35	23.5	176.61	174.00	-17.8	1,908	-0.93%
2024/02/29	10	176.25	3.2	175.91	176.50	6.8	1,955	0.35%
2024/02/27	17.6	178.56	11.1	177.98	177.00	6.5	1,975	0.33%
2024/02/26	6.2	179.25	9.1	179.08	181.00	-2.9	1,996	-0.15%
2024/02/23	2.1	176.05	3	177.50	176.50	-0.9	2,029	-0.04%
2024/02/22	2.1	176.74	5.1	176.38	175.50	-3.1	2,078	-0.15%
2024/02/21	6.1	179.80	2	180.25	177.00	4.1	2,111	0.19%
2024/02/20	7.1	177.87	21	178.00	178.00	-13.9	2,187	-0.64%
2024/02/19	22.5	180.27	1.3	177.89	178.00	21.3	2,289	0.93%
2024/02/16	9.5	174.32	4	175.88	177.00	5.5	2,342	0.24%
2024/02/15	6.2	171.93	2	173.50	173.00	4.2	2,486	0.17%
2024/02/05	3.4	173.60	4	173.50	172.50	-0.7	2,681	-0.02%
2024/02/02	3	175.00	2.1	175.26	174.00	0.9	3,394	0.03%
2024/02/01	1	173.00	0	0.00	173.00	1	3,628	0.03%
2024/01/31	14.6	173.01	4.1	172.62	173.00	10.5	4,077	0.26%
2024/01/30	7.1	173.86	2	174.00	172.50	5.1	4,184	0.12%
2024/01/29	4.3	174.55	2	175.00	175.50	2.3	4,197	0.05%
2024/01/26	14	176.00	13.5	176.67	176.50	0.5	4,221	0.01%
2024/01/25	7.4	173.94	7	174.00	174.00	0.4	4,249	0.01%
2024/01/24	4.3	177.75	8	177.25	176.50	-3.7	4,272	-0.09%
2024/01/23	5.2	178.61	7.4	179.23	179.50	-2.2	4,318	-0.05%
2024/01/22	32.4	180.14	22.2	179.39	179.50	10.2	4,396	0.23%
2024/01/19	7	174.50	6.7	175.05	175.50	0.3	4,512	0.01%
2024/01/18	24.4	172.79	18	170.81	172.50	6.4	4,585	0.14%
2024/01/17	9.7	173.71	27	173.07	172.50	-17.3	4,637	-0.37%
2024/01/16	12.4	178.12	7	178.21	177.50	5.4	4,672	0.12%
2024/01/15	18	181.00	27.1	181.22	182.50	-9.1	4,718	-0.19%
2024/01/12	21.1	182.23	20	182.00	180.00	1.1	4,792	0.02%
2024/01/11	2	183.74	14	182.57	184.00	-12	4,915	-0.24%
2024/01/10	16	182.00	10	182.55	183.50	6	4,917	0.12%
2024/01/09	4.3	182.26	12	181.96	182.00	-7.7	4,919	-0.16%
2024/01/08	4.1	183.77	3	184.83	183.50	1.1	4,950	0.02%
2024/01/05	17.5	184.17	24	184.73	184.50	-6.5	4,950	-0.13%
2024/01/04	37.2	185.26	24.1	184.77	183.00	13.1	4,935	0.27%
2024/01/03	8	193.81	6.1	192.99	192.00	1.9	4,867	0.04%
2024/01/02	4	193.63	7.2	194.34	193.50	-3.2	4,860	-0.07%
2023/12/29	4.1	193.50	5	193.90	194.50	-0.9	4,868	-0.02%
2023/12/28	21.1	193.64	3.3	193.50	192.50	17.8	4,892	0.36%
2023/12/27	15.8	198.87	24.5	200.21	196.50	-8.8	4,874	-0.18%
2023/12/26	9.1	195.77	11.1	196.05	197.00	-2	4,828	-0.04%
2023/12/25	4.1	193.99	6	193.17	192.50	-1.9	4,823	-0.04%
2023/12/22	3.5	193.61	7	193.86	194.50	-3.5	4,819	-0.07%
2023/12/21	8.3	191.74	8	191.81	192.50	0.3	4,830	0.01%
2023/12/20	10.1	192.40	6	192.75	191.50	4.1	4,828	0.08%
2023/12/19	11.1	192.50	10	192.05	191.50	1.1	4,825	0.02%
2023/12/18	9.4	195.21	13.4	194.97	193.50	-4	4,828	-0.08%
2023/12/15	24.5	194.80	35.1	195.01	196.50	-10.6	4,818	-0.22%
2023/12/14	13.3	193.20	18	194.47	193.00	-4.7	4,797	-0.10%
2023/12/13	9.1	193.00	29.1	191.45	191.00	-20.1	4,784	-0.42%
2023/12/12	7.3	193.40	11.6	194.21	194.50	-4.3	4,793	-0.09%
2023/12/11	5.2	192.33	2	192.75	191.00	3.2	4,781	0.07%
2023/12/08	23	193.74	7	193.86	193.50	16	4,776	0.34%
2023/12/07	12.7	195.14	3	195.00	193.50	9.7	4,768	0.20%
2023/12/06	23.2	195.62	21.5	194.12	195.50	1.7	4,769	0.04%
2023/12/05	33.5	201.41	38.1	200.67	198.00	-4.6	4,730	-0.10%
2023/12/04	27.2	206.77	20	206.58	205.00	7.2	4,664	0.15%
2023/12/01	28.4	207.18	30	208.22	205.00	-1.6	4,661	-0.03%
2023/11/30	18.4	206.33	11.7	205.64	205.00	6.7	4,703	0.14%
2023/11/29	8.2	206.43	18.1	207.68	208.00	-9.9	4,676	-0.21%
2023/11/28	14.1	204.96	6	204.75	204.00	8.1	4,681	0.17%
2023/11/27	54.1	206.76	43	207.07	204.00	11	4,723	0.23%
2023/11/24	11.5	202.81	19.1	205.94	205.00	-7.6	4,718	-0.16%
2023/11/22	29.1	205.81	13	206.31	204.50	16.1	4,667	0.34%
2023/11/21	16.4	205.21	13.2	205.02	205.50	3.2	4,608	0.07%
2023/11/20	16.6	207.08	11	207.14	206.00	5.6	4,561	0.12%
2023/11/17	43.6	208.20	26.4	208.38	206.50	17.2	4,525	0.38%
2023/11/16	26.7	216.03	16	217.41	211.50	10.7	4,449	0.24%
2023/11/15	14.1	214.64	25.2	215.30	214.00	-11.1	4,358	-0.25%
2023/11/14	38.5	212.27	70.4	212.29	211.50	-31.9	4,298	-0.74%
2023/11/13	56.7	219.73	69.4	219.90	218.00	-12.8	4,157	-0.31%
2023/11/10	178.4	234.59	142.5	232.37	220.50	35.8	3,987	0.90%	大買/大賣/
2023/11/09	58.2	228.52	47.2	229.07	230.50	11	3,300	0.33%
2023/11/08	75.7	224.94	89.5	226.19	226.50	-13.8	3,149	-0.44%
2023/11/07	3	214.50	30.4	215.55	217.50	-27.4	2,710	-1.01%
2023/11/06	15	196.47	9.1	196.50	198.00	5.9	2,615	0.23%
2023/11/03	9	194.06	7	194.58	193.00	2	2,610	0.08%
2023/11/02	15	193.37	14.4	192.94	192.00	0.6	2,602	0.02%
2023/11/01	13	196.12	10.6	196.25	195.50	2.4	2,578	0.09%
2023/10/31	28.2	198.41	32	198.77	196.00	-3.8	2,560	-0.15%
2023/10/30	28.4	199.33	37.3	198.46	198.00	-8.9	2,538	-0.35%
2023/10/27	71.7	201.63	39.2	201.01	203.50	32.5	2,469	1.32%
2023/10/26	12.1	195.38	11.1	197.30	197.00	1	2,330	0.04%
2023/10/25	14.9	194.41	34.4	194.82	194.50	-19.5	2,262	-0.86%
2023/10/24	28.8	190.06	47.7	189.90	189.50	-18.9	2,193	-0.86%
2023/10/23	26.1	189.69	14.6	190.07	189.00	11.5	2,128	0.54%
2023/10/20	39.1	186.14	16	188.66	183.50	23.1	2,068	1.11%
2023/10/19	13.7	187.58	64	187.80	190.50	-50.4	1,999	-2.52%
2023/10/18	5.1	179.48	3	178.33	175.00	2	1,914	0.10%
2023/10/17	4.2	180.49	3.1	181.95	180.00	1	1,942	0.05%
2023/10/16	5	175.91	11.4	180.22	181.50	-6.3	1,970	-0.32%
2023/10/13	8	173.69	0	177.00	173.50	8	1,970	0.41%
2023/10/12	0	0.00	3	175.83	176.00	-3	2,041	-0.15%
2023/10/11	3.2	174.40	5.1	176.66	176.50	-2	2,082	-0.09%
2023/10/06	6	177.00	0	0.00	176.50	6	2,150	0.28%
2023/10/05	2.6	174.69	8	174.13	174.00	-5.4	2,162	-0.25%
2023/10/04	19.3	168.59	13	168.92	168.50	6.3	2,161	0.29%
2023/10/03	4.3	174.09	1	172.00	172.00	3.3	2,159	0.15%
2023/10/02	3	174.85	0	0.00	176.50	3	2,162	0.14%
2023/09/28	6	173.76	8.1	175.05	174.50	-2	2,192	-0.09%
2023/09/27	2.1	174.48	4	176.12	177.00	-1.9	2,192	-0.09%
2023/09/26	4.3	174.21	0	0.00	173.50	4.3	2,207	0.19%
2023/09/25	3.6	179.63	2	180.75	178.50	1.6	2,234	0.07%
2023/09/22	1	175.01	1	176.00	176.50	0	2,249	0.00%
2023/09/21	12.2	177.90	10	176.70	176.50	2.2	2,291	0.09%
2023/09/20	3	179.67	0	0.00	179.50	3	2,317	0.13%
2023/09/19	13.2	181.80	1	183.00	181.00	12.2	2,392	0.51%
2023/09/18	4.1	186.63	3	186.33	185.00	1.1	2,399	0.05%
2023/09/15	12	185.96	9.1	186.07	186.00	2.9	2,417	0.12%
2023/09/14	13	182.08	3	182.16	183.00	10	2,393	0.42%
2023/09/13	3	180.00	3	179.83	180.00	0	2,413	0.00%
2023/09/12	2.1	178.26	1.6	179.20	180.50	0.4	2,467	0.02%
2023/09/11	12	180.83	16	180.56	179.00	-4	2,517	-0.16%
2023/09/08	7.2	176.57	4.1	177.49	179.00	3.1	2,525	0.12%
2023/09/07	7.1	177.86	1	179.00	177.50	6.1	2,525	0.24%
2023/09/06	11.9	179.83	7.6	178.47	179.00	4.3	2,527	0.17%
2023/09/05	32.4	187.01	9.1	185.08	181.50	23.3	2,517	0.92%
2023/09/04	10.1	194.09	9.3	194.02	195.00	0.8	2,459	0.03%
2023/09/01	14.4	198.15	14	197.75	195.00	0.4	2,466	0.02%
2023/08/31	9	199.72	3.1	200.15	198.50	6	2,460	0.24%
2023/08/30	6.3	193.04	23.6	193.66	198.00	-17.4	2,432	-0.71%
2023/08/29	0.2	186.41	6.8	186.52	188.00	-6.6	2,446	-0.27%
2023/08/28	2	183.75	2.7	183.25	182.50	-0.7	2,446	-0.03%
2023/08/25	1.2	181.46	2	181.75	181.50	-0.8	2,464	-0.03%
2023/08/24	4	182.62	7.8	182.14	181.00	-3.7	2,472	-0.15%
2023/08/23	1.1	182.33	1	182.50	182.00	0.1	2,485	0.01%
2023/08/22	13	187.61	6	185.00	183.50	7	2,514	0.28%
2023/08/21	10	187.50	15	188.80	188.50	-5	2,508	-0.20%
2023/08/18	4.1	185.92	1	184.50	184.00	3.1	2,517	0.12%
2023/08/17	10.2	185.59	12.2	187.44	186.50	-2	2,536	-0.08%
2023/08/16	21.3	183.47	24.2	183.75	186.50	-2.8	2,565	-0.11%
2023/08/15	8.3	179.70	10.3	181.24	181.00	-2	2,577	-0.08%
2023/08/14	37	176.25	58.3	174.70	175.50	-21.2	2,569	-0.83%
2023/08/11	4	183.63	5.1	185.02	184.50	-1.1	2,529	-0.04%
2023/08/10	19.3	185.53	23.4	186.51	183.50	-4.1	2,549	-0.16%
2023/08/09	18.8	183.19	18.6	183.98	184.00	0.2	2,603	0.01%
2023/08/08	2.9	186.79	5.4	185.95	184.00	-2.4	2,733	-0.09%
2023/08/07	3.3	188.73	1.3	189.45	188.00	1.9	2,748	0.07%
2023/08/04	1.4	190.31	4	188.52	192.00	-2.6	2,751	-0.10%
2023/08/02	22.6	190.81	9.4	191.05	189.00	13.2	2,769	0.48%
2023/08/01	14.7	196.53	18.5	196.78	194.50	-3.8	2,774	-0.14%
2023/07/31	11.3	195.87	11.2	197.27	194.00	0.1	2,788	0.00%
2023/07/28	18.3	196.92	15.2	197.56	198.50	3.1	2,811	0.11%
2023/07/27	6.2	201.24	5.6	201.29	200.00	0.7	2,815	0.02%
2023/07/26	3.7	203.20	3	202.83	200.50	0.7	2,866	0.02%
2023/07/25	8.1	205.77	9.4	207.32	206.50	-1.2	2,920	-0.04%
2023/07/24	8	202.63	8.2	203.87	203.50	-0.2	2,952	-0.01%
2023/07/21	22.3	209.45	22.1	209.26	205.00	0.2	3,004	0.01%
2023/07/20	13	209.27	25	209.20	211.00	-12	3,059	-0.39%
2023/07/19	9.3	207.70	15	208.93	208.00	-5.7	3,080	-0.19%
2023/07/18	14.2	205.76	10	203.60	202.50	4.2	3,198	0.13%
2023/07/17	36.3	209.35	38.1	209.12	210.00	-1.8	3,305	-0.05%
2023/07/14	35.2	196.89	38.2	195.77	198.00	-3	3,325	-0.09%
2023/07/13	27.3	195.20	12.6	194.82	192.50	14.7	3,351	0.44%
2023/07/12	19.3	204.57	10.6	204.98	202.00	8.8	3,306	0.26%
2023/07/11	5.8	206.95	2	206.75	205.50	3.8	3,376	0.11%
2023/07/10	11.5	208.48	15	211.40	208.00	-3.5	3,550	-0.10%
2023/07/07	4.5	206.13	3	205.67	205.00	1.5	3,550	0.04%
2023/07/06	10.3	207.62	2	207.50	206.00	8.3	3,553	0.23%
2023/07/05	8.3	210.65	15	210.07	209.00	-6.7	3,565	-0.19%
2023/07/04	6.2	212.24	9	211.78	210.00	-2.8	3,591	-0.08%
2023/07/03	20.5	211.45	16	213.50	212.00	4.5	3,680	0.12%
2023/06/30	16.2	218.86	8	219.19	216.00	8.2	3,717	0.22%
2023/06/29	15.1	221.93	13.2	222.97	220.00	1.9	3,780	0.05%
2023/06/28	15	220.40	26.4	218.27	219.50	-11.4	3,832	-0.30%
2023/06/27	52.2	221.88	66.1	218.60	220.00	-13.9	3,894	-0.36%
2023/06/26	15.1	209.34	15	207.71	209.50	0	3,882	0.00%
2023/06/21	9.6	212.54	19	210.71	210.00	-9.4	3,958	-0.24%
2023/06/20	5.2	215.80	6	216.17	215.50	-0.8	4,064	-0.02%
2023/06/19	5.4	217.22	2.3	216.50	216.00	3.1	4,100	0.08%
2023/06/16	8.9	213.50	30.4	214.23	216.00	-21.6	4,113	-0.52%
2023/06/15	22.4	231.10	11.5	231.60	230.50	10.9	4,089	0.27%
2023/06/14	8.4	240.86	3	240.67	236.50	5.4	4,092	0.13%
2023/06/13	10.2	241.33	9	241.06	240.00	1.2	4,160	0.03%
2023/06/12	13	239.61	8	240.25	241.00	5	4,192	0.12%
2023/06/09	3	236.00	5.2	237.48	239.00	-2.2	4,250	-0.05%
2023/06/08	14.2	235.39	29	235.85	233.50	-14.9	4,314	-0.34%
2023/06/07	18.6	240.85	8.9	241.79	240.00	9.7	4,362	0.22%
2023/06/06	9	238.39	13	238.85	239.50	-4	4,371	-0.09%
2023/06/05	14.1	238.24	13.1	237.76	236.00	1	4,402	0.02%
2023/06/02	27.1	240.31	30.3	239.21	239.50	-3.3	4,415	-0.07%
2023/06/01	8.1	229.19	4	228.00	228.00	4.1	4,446	0.09%
2023/05/31	5	227.50	8.2	228.32	230.50	-3.2	4,504	-0.07%
2023/05/30	7.1	225.47	4	225.00	223.00	3.1	4,564	0.07%
2023/05/29	10.3	224.25	11.5	223.02	224.50	-1.2	4,590	-0.03%
2023/05/26	20.3	220.84	13	220.12	220.50	7.3	4,667	0.16%
2023/05/25	8.1	227.85	9	225.39	225.00	-0.9	4,705	-0.02%
2023/05/24	34.1	229.41	12	227.92	228.50	22.1	4,820	0.46%
2023/05/23	20.2	231.28	21	230.95	232.00	-0.8	4,877	-0.02%
2023/05/22	13.3	229.29	12.2	229.29	228.50	1.1	5,161	0.02%
2023/05/19	21.3	225.04	16	223.50	223.50	5.3	5,168	0.10%
2023/05/18	20.6	229.00	22	228.36	227.00	-1.4	5,181	-0.03%
2023/05/17	15.4	229.08	21	228.88	229.00	-5.7	5,214	-0.11%
2023/05/16	6.1	223.86	6	225.09	226.00	0.1	5,274	0.00%
2023/05/15	10.2	221.35	54.5	219.69	221.00	-44.3	5,360	-0.83%
2023/05/12	58.8	225.65	75	224.03	224.00	-16.3	5,465	-0.30%
2023/05/11	15.8	238.72	18.1	238.48	237.00	-2.3	5,589	-0.04%
2023/05/10	10.1	240.26	19	241.32	242.50	-8.9	5,879	-0.15%
2023/05/09	23	240.82	10.5	240.86	239.50	12.5	6,013	0.21%
2023/05/08	21.7	241.01	15	240.77	239.50	6.7	6,142	0.11%
2023/05/05	21.7	246.83	20	246.65	245.00	1.7	6,236	0.03%
2023/05/04	36.2	246.52	35.5	247.49	247.00	0.7	6,290	0.01%
2023/05/03	14.2	247.39	15.7	247.26	245.50	-1.5	6,438	-0.02%
2023/05/02	47.1	247.29	52.1	245.28	248.50	-5	6,613	-0.08%
2023/04/28	34.3	244.34	22	243.93	241.00	12.3	6,638	0.18%
2023/04/27	40.3	238.94	16	239.84	238.00	24.3	6,675	0.36%
2023/04/26	27.7	238.44	15.1	238.63	239.50	12.5	6,749	0.19%
2023/04/25	44.2	245.52	48	242.00	242.00	-3.7	6,763	-0.06%
2023/04/24	23.1	252.70	11	251.73	251.00	12.1	6,839	0.18%
2023/04/21	73	261.39	57.3	258.62	253.00	15.7	6,882	0.23%
2023/04/20	68.2	276.79	64.3	275.33	270.50	3.9	6,820	0.06%
2023/04/19	41.2	279.25	61.6	279.70	281.00	-20.4	6,745	-0.30%
2023/04/18	51.1	278.10	47	278.05	278.50	4	6,702	0.06%
2023/04/17	21	275.31	36.1	275.56	275.00	-15.1	6,722	-0.23%
2023/04/14	44	276.43	37.3	276.34	274.50	6.7	6,774	0.10%
2023/04/13	74.6	280.54	85.8	278.30	279.00	-11.2	6,768	-0.17%
2023/04/12	24.4	269.72	16	269.65	270.00	8.3	6,699	0.12%
2023/04/11	6.8	267.49	25	267.50	267.00	-18.2	6,935	-0.26%
2023/04/10	16.3	270.89	26	270.46	267.50	-9.7	7,068	-0.14%
2023/04/07	16	271.75	17	271.69	272.50	-1	7,142	-0.01%
2023/04/06	27.7	270.44	35.1	271.99	271.50	-7.4	7,293	-0.10%
2023/03/31	32.7	271.24	31.3	271.32	267.00	1.4	7,420	0.02%
2023/03/30	28	269.80	28.5	269.76	270.50	-0.5	7,521	-0.01%
2023/03/29	37.8	268.02	52.1	268.66	270.50	-14.4	7,523	-0.19%
2023/03/28	56.7	266.71	49	264.75	261.50	7.7	7,530	0.10%
2023/03/27	38	269.86	40.5	269.54	269.00	-2.5	7,510	-0.03%
2023/03/24	20.7	264.77	35.2	266.34	269.00	-14.5	7,561	-0.19%
2023/03/23	35	263.94	30	264.65	261.50	5	7,602	0.07%
2023/03/22	24.4	259.37	8.1	258.83	260.50	16.3	7,652	0.21%
2023/03/21	16.7	256.93	22.2	256.27	254.50	-5.5	7,735	-0.07%
2023/03/20	19.3	251.91	32.2	253.57	254.50	-12.9	7,799	-0.17%
2023/03/17	25.2	252.46	15.2	253.58	254.00	10	7,964	0.13%
2023/03/16	43.5	257.83	48	256.63	250.50	-4.5	8,051	-0.06%
2023/03/15	20.1	258.17	19	258.74	260.00	1	8,245	0.01%
2023/03/14	21.1	258.81	26.2	257.92	253.50	-5.1	8,611	-0.06%
2023/03/13	35.3	251.29	45.3	251.46	256.50	-10	8,663	-0.12%
2023/03/10	28.8	260.98	18.5	259.73	258.50	10.3	8,801	0.12%
2023/03/09	19.2	264.78	20	264.93	264.00	-0.8	8,933	-0.01%
2023/03/08	19.3	266.72	20.1	266.56	264.00	-0.8	9,027	-0.01%
2023/03/07	9.3	269.37	7	270.29	267.00	2.3	9,226	0.02%
2023/03/06	53.3	264.69	55.5	266.02	269.50	-2.2	9,523	-0.02%
2023/03/03	20.8	269.13	18	268.09	267.00	2.8	9,807	0.03%
2023/03/02	28	269.45	31.5	270.54	270.50	-3.5	10,128	-0.03%
2023/03/01	14.1	262.22	11.3	261.73	261.00	2.8	10,406	0.03%
2023/02/24	37.8	262.15	33.2	261.16	262.00	4.6	10,537	0.04%
2023/02/23	28.1	266.68	10	267.30	266.50	18.1	10,644	0.17%
2023/02/22	55	269.70	37.2	269.48	266.00	17.8	10,847	0.16%
2023/02/21	35.8	278.13	45	278.49	276.00	-9.2	10,908	-0.08%
2023/02/20	142.6	290.90	90.8	288.05	280.00	51.8	10,971	0.47%	大買/
2023/02/17	34.6	277.16	22.1	276.39	275.50	12.5	10,752	0.12%
2023/02/16	18	276.56	37.1	276.58	276.00	-19.1	10,823	-0.18%
2023/02/15	26.6	272.73	33	271.62	271.50	-6.4	11,086	-0.06%
2023/02/14	23	275.27	43	277.34	271.00	-20	11,150	-0.18%
2023/02/13	25.3	284.82	16.6	281.91	278.00	8.7	11,115	0.08%
2023/02/10	36.5	287.34	35.4	287.45	290.00	1.1	11,131	0.01%
2023/02/09	75.6	289.74	56.6	286.80	284.00	19	11,049	0.17%
2023/02/08	80.2	285.87	115.3	286.77	288.00	-35	10,875	-0.32%	大賣/
2023/02/07	39	270.50	57.1	270.66	273.00	-18.1	10,684	-0.17%
2023/02/06	47.1	269.08	46.2	268.23	265.00	1	10,695	0.01%
2023/02/03	32.4	265.53	46.1	265.72	263.00	-13.7	10,683	-0.13%
2023/02/02	40.1	264.05	25.2	266.14	264.50	14.9	10,651	0.14%
2023/02/01	48.5	265.17	37.3	264.87	260.50	11.3	10,761	0.10%
2023/01/31	58.5	260.33	57.1	261.73	269.00	1.4	10,777	0.01%
2023/01/30	21.5	247.53	22	248.05	250.50	-0.5	10,740	0.00%
2023/01/17	33.1	243.30	48.2	242.89	244.50	-15.2	10,783	-0.14%
2023/01/16	50.2	238.88	36.2	237.54	241.00	14	10,750	0.13%
2023/01/13	36.2	228.59	42.1	228.95	232.00	-5.9	10,720	-0.06%
2023/01/12	54.9	229.61	48.3	228.87	226.50	6.5	10,813	0.06%
2023/01/11	43.9	239.31	40	238.54	237.00	3.9	10,723	0.04%
2023/01/10	40.3	240.82	23	240.85	238.00	17.3	10,760	0.16%
2023/01/09	21.4	245.63	13.1	245.06	245.00	8.3	10,832	0.08%
2023/01/06	23.4	241.22	39.1	241.34	241.50	-15.7	10,935	-0.14%
2023/01/05	35.6	244.07	31	241.95	240.00	4.6	11,118	0.04%
2023/01/04	41.7	244.12	19	243.16	240.00	22.7	11,199	0.20%
2023/01/03	21.3	244.91	16	245.34	244.50	5.3	11,324	0.05%
2022/12/30	37.3	246.74	38	247.34	245.50	-0.7	11,476	-0.01%
2022/12/29	82.1	247.82	62.2	247.66	243.00	19.9	11,646	0.17%
2022/12/28	34.1	264.14	64.3	263.91	257.00	-30.2	11,562	-0.26%
2022/12/27	21.2	256.69	58.1	257.26	264.50	-36.9	11,544	-0.32%
2022/12/26	59.1	262.90	41	263.40	258.00	18	11,625	0.16%
2022/12/23	50.6	259.99	60.2	260.26	259.50	-9.7	11,716	-0.08%
2022/12/22	67	252.63	65.3	253.67	262.50	1.7	11,692	0.01%
2022/12/21	30.1	241.69	26.1	241.45	239.00	4	11,701	0.03%
2022/12/20	36.5	240.70	37.1	239.69	236.50	-0.6	11,919	0.00%
2022/12/19	21.1	244.74	24	242.54	241.50	-2.9	12,043	-0.02%
2022/12/16	52.5	246.46	51	246.27	243.00	1.5	12,263	0.01%
2022/12/15	65.4	251.61	52	251.43	247.00	13.3	12,360	0.11%
2022/12/14	45.1	253.67	46.5	253.53	259.00	-1.4	12,351	-0.01%
2022/12/13	41.3	260.09	33	258.22	253.50	8.3	12,268	0.07%
2022/12/12	49.2	257.29	56.2	257.01	257.00	-7	12,371	-0.06%
2022/12/09	74	263.26	58.3	262.67	260.00	15.8	12,416	0.13%
2022/12/08	77.4	269.75	65.9	269.74	267.00	11.5	12,636	0.09%
2022/12/07	101.9	274.99	103	274.86	275.00	-1.1	12,518	-0.01%	大買/大賣/
2022/12/06	114.7	294.10	84.5	295.17	279.00	30.2	12,241	0.25%	大買/
2022/12/05	41.8	295.07	37.5	295.05	297.00	4.3	11,852	0.04%
2022/12/02	107.6	297.26	103.8	297.95	294.50	3.8	11,746	0.03%	大買/大賣/
2022/12/01	90.2	291.51	105.1	291.21	291.50	-15	11,544	-0.13%	大賣/
2022/11/30	36.2	287.60	49.1	288.03	286.00	-12.8	11,421	-0.11%
2022/11/29	120.7	290.59	80.2	289.01	287.00	40.6	11,327	0.36%	大買/
2022/11/28	165.4	295.15	180.1	294.61	295.00	-14.7	11,112	-0.13%	大買/大賣/
2022/11/25	121.2	290.67	142.5	292.99	281.00	-21.3	10,804	-0.20%	大買/大賣/
2022/11/24	139.5	288.24	132.4	287.83	290.00	7.1	10,449	0.07%	大買/大賣/
2022/11/23	113.4	280.16	101.6	279.28	289.50	11.8	10,134	0.12%	大買/大賣/
2022/11/22	62.7	268.96	70.4	267.64	263.50	-7.7	9,856	-0.08%
2022/11/21	75.7	273.74	66.5	274.98	272.00	9.2	9,850	0.09%
2022/11/18	73.9	271.26	79.6	269.86	275.00	-5.7	10,149	-0.06%
2022/11/17	52.7	260.99	43.1	261.50	259.00	9.6	10,200	0.09%
2022/11/16	44	255.73	48.7	254.53	256.50	-4.7	10,018	-0.05%
2022/11/15	13.6	250.72	14	250.14	249.50	-0.4	9,875	0.00%
2022/11/14	37.3	250.55	17.1	249.30	250.00	20.2	9,882	0.20%
2022/11/11	52	255.49	58.9	255.93	252.50	-6.9	9,777	-0.07%
2022/11/10	38.3	246.76	47	246.48	243.00	-8.7	9,480	-0.09%
2022/11/09	27.3	244.21	18	243.75	243.50	9.3	9,408	0.10%
2022/11/08	53.8	249.90	74.1	249.93	243.00	-20.2	9,350	-0.22%
2022/11/07	23.9	247.03	22.5	247.91	246.00	1.4	9,252	0.02%
2022/11/04	40.5	247.72	49	247.15	247.50	-8.5	9,160	-0.09%
2022/11/03	49.3	243.32	51.6	244.21	246.00	-2.4	9,077	-0.03%
2022/11/02	68.1	242.43	48.4	241.56	242.00	19.7	8,948	0.22%
2022/11/01	83.1	237.68	61	236.70	239.50	22	8,813	0.25%
2022/10/31	40.5	229.41	53.1	229.79	228.00	-12.5	8,684	-0.14%
2022/10/28	66.6	228.47	42.1	226.20	223.50	24.5	8,605	0.28%
2022/10/27	25.5	220.48	36.2	222.59	232.00	-10.8	8,456	-0.13%
2022/10/26	32.7	209.07	36.1	209.28	211.00	-3.3	8,310	-0.04%
2022/10/25	28.2	212.57	20	212.53	210.50	8.2	8,172	0.10%
2022/10/24	16	219.13	12	218.79	216.00	4	8,071	0.05%
2022/10/21	28.3	221.83	20	218.68	215.00	8.3	8,033	0.10%
2022/10/20	41.2	221.87	42.1	223.85	227.50	-1	7,981	-0.01%
2022/10/19	19.3	236.94	25	233.26	231.50	-5.7	7,930	-0.07%
2022/10/18	22	240.75	20	238.53	235.00	2	8,021	0.02%
2022/10/17	45.2	233.88	27.1	232.39	239.00	18.1	7,948	0.23%
2022/10/14	44.1	242.67	48.1	244.94	243.50	-4	7,828	-0.05%
2022/10/13	38.7	243.47	47.1	240.59	234.50	-8.4	7,680	-0.11%
2022/10/12	61	248.04	56.2	249.65	252.00	4.8	7,490	0.06%
2022/10/11	86.6	251.92	87.4	249.53	244.50	-0.8	7,338	-0.01%
2022/10/07	121.6	263.17	109.1	260.70	257.00	12.6	7,142	0.18%	大買/大賣/
2022/10/06	73.3	256.17	78.2	257.89	259.50	-4.8	6,921	-0.07%
2022/10/05	39.5	242.44	43.1	244.34	245.50	-3.6	6,664	-0.05%
2022/10/04	28	239.18	31.2	239.90	240.00	-3.2	6,523	-0.05%
2022/10/03	74.6	241.98	77.5	239.37	233.50	-3	6,429	-0.05%
2022/09/30	107.1	243.85	95	243.87	252.50	12.1	6,262	0.19%	大買/
2022/09/29	62.1	244.32	77.5	244.23	248.50	-15.4	6,058	-0.25%
2022/09/28	60.6	231.38	53.2	230.12	226.00	7.4	6,101	0.12%
2022/09/27	113.9	238.74	86	237.85	242.50	27.9	5,982	0.47%	大買/
2022/09/26	72.7	256.10	78	251.78	245.50	-5.3	5,789	-0.09%
2022/09/23	48.7	264.18	57.1	265.47	267.00	-8.4	5,652	-0.15%
2022/09/22	57.3	255.68	62.5	257.71	259.50	-5.2	5,536	-0.09%
2022/09/21	48.1	256.12	52.2	256.05	256.00	-4.1	5,413	-0.08%
2022/09/20	41	259.99	35.1	260.40	260.00	6	5,457	0.11%
2022/09/19	81	259.31	100.1	259.24	260.50	-19.1	5,550	-0.34%
2022/09/16	67.9	273.02	49.5	273.82	271.50	18.3	5,538	0.33%
2022/09/15	92.1	289.25	74	289.06	272.50	18.1	5,476	0.33%
2022/09/14	1.1	287.63	4	288.51	293.50	-2.9	5,213	-0.06%
2022/09/13	1.5	286.81	4	286.25	285.00	-2.5	5,377	-0.05%
2022/09/12	7	290.00	4.1	290.86	291.50	2.9	5,613	0.05%
2022/09/08	3.1	285.22	1	285.82	284.50	2	5,739	0.04%
2022/09/07	5	261.58	2.2	273.62	278.00	2.9	5,901	0.05%
2022/09/06	19.2	264.78	35.6	266.01	268.50	-16.4	6,023	-0.27%
2022/09/05	2.1	277.86	7.6	277.72	277.50	-5.5	5,984	-0.09%
2022/09/02	1	289.99	5.1	293.28	290.00	-4.1	6,020	-0.07%
2022/09/01	0	296.21	0.5	295.59	298.00	-0.5	6,041	-0.01%
2022/08/31	5.2	298.59	4	298.11	296.00	1.1	6,113	0.02%
2022/08/30	11.4	282.04	3.3	286.58	283.50	8	6,091	0.13%
2022/08/29	28	283.52	25.9	284.98	284.00	2.1	6,049	0.03%
2022/08/26	37.4	278.24	47.5	275.33	284.00	-10	6,011	-0.17%
2022/08/25	102.5	256.02	121.8	254.68	260.00	-19.4	5,879	-0.33%	大買/大賣/
2022/08/24	67.3	236.76	77.9	239.22	242.50	-10.6	5,411	-0.20%
2022/08/23	0	0.00	5.2	220.50	220.50	-5.2	5,474	-0.09%
2022/08/22	0	0.00	2.5	200.50	200.50	-2.5	5,514	-0.05%
2022/08/19	37.4	175.85	30.5	179.14	182.50	6.9	5,540	0.12%
2022/08/18	24	172.71	23	172.37	172.50	1	5,483	0.02%
2022/08/17	11.4	170.74	7	171.21	170.00	4.4	5,480	0.08%
2022/08/16	11	173.00	6	175.08	172.00	5	5,474	0.09%
2022/08/15	0.1	170.89	5.1	172.13	173.50	-5	5,445	-0.09%
2022/08/12	13.3	172.59	18.1	172.81	171.00	-4.8	5,465	-0.09%
2022/08/11	10.1	169.65	1.2	170.43	169.50	8.9	5,443	0.16%
2022/08/10	6	170.50	4	171.38	169.00	2	5,476	0.04%
2022/08/09	1.1	170.55	2.7	171.47	170.50	-1.6	5,486	-0.03%
2022/08/08	11.6	170.34	12	170.46	171.00	-0.4	5,499	-0.01%
2022/08/05	8.4	172.76	10	173.35	175.50	-1.6	5,508	-0.03%
2022/08/04	10.4	169.66	8.1	168.90	170.50	2.2	5,515	0.04%
2022/08/03	20.5	171.85	28.5	170.30	171.00	-8	5,501	-0.15%
2022/08/02	7.9	178.28	8	174.94	174.50	-0.1	5,476	0.00%
2022/08/01	2	184.25	2	183.75	183.50	0	5,417	0.00%
2022/07/29	13	190.19	13	188.08	188.50	0	5,399	0.00%
2022/07/28	12	189.08	9	189.67	189.00	3	5,378	0.06%
2022/07/27	5.2	184.65	9	185.00	186.00	-3.8	5,356	-0.07%
2022/07/26	53	192.72	51	188.46	186.00	2	5,374	0.04%
2022/07/25	43	192.46	48.2	192.53	191.50	-5.2	5,264	-0.10%
2022/07/22	31	185.27	27.4	185.52	186.00	3.6	5,086	0.07%
2022/07/21	11	178.23	12.1	179.73	183.00	-1.1	5,044	-0.02%
2022/07/20	6	175.67	5	175.30	175.00	1	5,017	0.02%
2022/07/19	26	174.94	5	174.20	172.50	21	5,040	0.42%
2022/07/18	9	170.22	5	170.80	170.50	4	5,130	0.08%
2022/07/15	6.1	168.41	3.2	168.32	167.00	3	5,191	0.06%
2022/07/14	3.1	168.00	4	168.25	169.50	-0.9	5,183	-0.02%
2022/07/13	14	169.93	42.2	168.97	168.00	-28.2	5,179	-0.54%
2022/07/12	7.1	167.39	15	166.27	165.50	-7.9	5,165	-0.15%
2022/07/11	20	167.15	20	167.63	170.00	0	5,144	0.00%
2022/07/08	16	169.16	11	168.64	168.00	5	5,123	0.10%
2022/07/07	45.3	165.72	33.1	166.15	168.50	12.2	5,106	0.24%
2022/07/06	64.4	176.08	54	176.13	167.00	10.4	5,043	0.21%
2022/07/05	8.1	169.93	20.2	170.29	174.00	-12.1	4,805	-0.25%
2022/07/04	27.3	160.71	25.1	159.66	158.50	2.2	4,743	0.05%
2022/07/01	38.1	173.15	46	173.20	169.00	-7.9	4,661	-0.17%
2022/06/30	61.5	183.72	58.1	180.13	175.50	3.4	4,584	0.07%
2022/06/29	15.8	191.62	14.2	192.45	194.00	1.6	4,421	0.04%
2022/06/28	71.1	193.15	64.1	192.90	188.50	7	4,393	0.16%
2022/06/27	43.2	203.75	32.5	204.23	203.00	10.7	4,263	0.25%
2022/06/24	48.3	206.10	75.3	205.30	210.00	-27	4,158	-0.65%
2022/06/23	20.1	199.09	23.5	197.88	197.00	-3.4	3,977	-0.09%
2022/06/22	61	200.29	57	199.64	197.00	4	3,908	0.10%
2022/06/21	99.6	198.62	99.3	198.65	200.00	0.3	3,759	0.01%
2022/06/20	85.6	197.30	79.6	194.19	189.50	5.9	3,582	0.17%
2022/06/17	69.8	192.12	67.4	191.46	194.00	2.4	3,349	0.07%
2022/06/16	103.7	191.37	98.4	191.76	192.00	5.3	3,257	0.16%	大買/
2022/06/15	47.1	181.35	32.1	182.10	180.50	15	3,170	0.47%
2022/06/14	11.2	168.96	14.5	169.41	172.00	-3.3	3,083	-0.11%
2022/06/13	19.5	174.42	9.2	173.37	172.00	10.4	3,072	0.34%
2022/06/10	20.2	182.60	25.1	182.22	180.50	-4.9	3,038	-0.16%
2022/06/09	20.1	180.09	19.5	180.93	181.00	0.5	3,000	0.02%
2022/06/08	12.3	172.61	3	172.50	171.50	9.3	2,908	0.32%
2022/06/07	21.2	172.62	8.5	173.06	171.50	12.7	2,923	0.43%
2022/06/06	32.3	178.10	18.5	176.35	175.00	13.8	2,920	0.47%
2022/06/02	13	182.85	9	184.39	181.00	4	2,907	0.14%
2022/06/01	21.5	185.93	9	186.61	183.50	12.5	2,916	0.43%
2022/05/31	3.5	185.36	8	186.81	189.50	-4.6	2,896	-0.16%
2022/05/30	12	180.55	8.1	181.29	184.00	3.9	2,518	0.16%
2022/05/27	9	182.50	4.1	183.01	184.00	5	2,481	0.20%
2022/05/26	7.1	181.66	9.9	182.09	181.00	-2.9	2,461	-0.12%
2022/05/25	1	176.02	1.5	178.20	177.50	-0.5	2,439	-0.02%
2022/05/24	11.2	178.55	6	177.67	176.50	5.2	2,455	0.21%
2022/05/23	6	180.17	5	181.17	180.00	1	2,449	0.04%
2022/05/20	12	178.54	9	180.61	180.50	3	2,465	0.12%
2022/05/19	6.4	177.85	2	177.50	177.50	4.4	2,435	0.18%
2022/05/18	13.2	180.85	10.1	182.00	181.50	3.1	2,433	0.13%
2022/05/17	13.4	182.32	15.2	181.72	180.00	-1.8	2,431	-0.07%
2022/05/16	3.3	185.46	1.9	185.26	184.50	1.4	2,447	0.06%
2022/05/13	10.1	189.32	8	185.56	185.00	2.1	2,439	0.09%
2022/05/12	3.3	187.11	9.2	188.54	187.00	-6	2,418	-0.25%
2022/05/11	5.1	187.41	3	187.00	187.00	2.1	2,398	0.09%
2022/05/10	10.2	185.52	5	185.52	186.00	5.2	2,394	0.22%
2022/05/09	5.3	191.76	10.4	191.92	190.00	-5	2,385	-0.21%
2022/05/06	3.3	195.26	9.3	195.16	195.50	-6	2,409	-0.25%
2022/05/05	8.1	201.23	5.8	199.98	199.00	2.3	2,415	0.10%
2022/05/04	6.1	202.33	8.1	202.49	201.50	-2	2,433	-0.08%
2022/05/03	12.3	204.85	8.1	205.91	200.50	4.2	2,428	0.17%
2022/04/29	13	197.58	12.1	194.96	194.50	1	2,379	0.04%
2022/04/28	1.3	195.51	1.1	195.05	196.00	0.1	2,374	0.01%
2022/04/27	8.2	192.13	15	192.60	196.00	-6.8	2,378	-0.28%
2022/04/26	29.3	197.72	28	197.86	196.50	1.3	2,361	0.06%
2022/04/25	14.3	206.87	14.7	202.70	199.00	-0.4	2,342	-0.02%
2022/04/22	35	214.73	27.1	213.39	207.50	7.9	2,314	0.34%
2022/04/21	27	207.02	18.3	208.25	216.50	8.7	2,211	0.39%
2022/04/20	7.6	197.01	6.2	196.68	197.00	1.4	2,144	0.07%
2022/04/19	4.2	197.98	2.6	198.50	197.50	1.6	2,158	0.08%
2022/04/18	1.2	199.78	5.3	200.04	198.50	-4.1	2,163	-0.19%
2022/04/15	9.4	199.61	20.2	199.83	198.50	-10.8	2,158	-0.50%
2022/04/14	2	201.50	4.1	202.24	200.50	-2.1	2,180	-0.10%
2022/04/13	4.3	199.97	0.1	201.00	201.00	4.1	2,187	0.19%
2022/04/12	6.1	201.02	3	202.00	200.50	3.1	2,175	0.14%
2022/04/11	2.1	201.53	2.9	201.85	201.00	-0.8	2,163	-0.04%
2022/04/08	3.6	208.08	3	207.84	207.00	0.6	2,173	0.03%
2022/04/07	5.1	210.90	2	209.04	208.50	3.1	2,188	0.14%
2022/04/06	14.3	208.40	12	206.71	210.00	2.2	2,174	0.10%
2022/04/01	8.5	211.58	5.1	212.61	211.00	3.3	2,181	0.15%
2022/03/31	44.7	219.48	47	217.66	214.50	-2.3	2,174	-0.11%
2022/03/30	10.3	231.47	8	228.88	228.00	2.3	2,120	0.11%
2022/03/29	27.6	235.47	25.4	233.03	233.50	2.2	2,090	0.10%
2022/03/28	3.2	224.80	1.1	225.41	223.00	2.1	2,013	0.10%
2022/03/25	15.3	226.07	13.6	225.20	223.00	1.7	2,011	0.08%
2022/03/24	12.1	227.75	11.4	226.63	226.00	0.7	2,007	0.03%
2022/03/23	12	231.26	11.1	228.06	227.00	0.9	2,052	0.04%
2022/03/22	5.1	228.32	13.3	228.59	229.50	-8.2	2,050	-0.40%
2022/03/21	10.5	231.90	11.8	230.57	226.50	-1.3	2,063	-0.06%
2022/03/18	15.5	223.83	12.7	225.32	228.50	2.9	2,096	0.14%
2022/03/17	4.6	216.63	7.3	214.03	220.50	-2.8	2,031	-0.14%
2022/03/16	37.5	199.52	33.7	200.90	200.50	3.7	2,034	0.18%
2022/03/15	15.8	203.10	16	200.50	200.50	-0.2	2,025	-0.01%
2022/03/14	5.1	208.91	5	209.50	209.50	0.1	2,071	0.00%
2022/03/11	8.3	212.25	9.1	211.53	211.00	-0.8	2,078	-0.04%
2022/03/10	27.7	216.31	17.5	217.54	216.00	10.2	2,128	0.48%
2022/03/09	7.1	214.71	3	216.18	212.00	4.1	2,133	0.19%
2022/03/08	9.3	217.79	5.4	216.42	214.50	4	2,144	0.18%
2022/03/07	29.8	228.11	27.2	225.71	224.50	2.7	2,176	0.12%
2022/03/04	5.6	242.21	6.2	242.32	241.00	-0.6	2,213	-0.03%
2022/03/03	3.1	254.22	2	249.50	247.00	1.1	2,353	0.05%
2022/03/02	3.3	250.49	5	251.60	252.50	-1.8	2,472	-0.07%
2022/03/01	2	249.27	24	250.21	251.50	-22	2,671	-0.82%
2022/02/25	7.2	245.24	6	245.83	247.50	1.2	2,822	0.04%
2022/02/24	2.2	246.16	13.1	250.46	241.50	-10.9	2,928	-0.37%
2022/02/23	2.4	257.33	2	257.46	258.00	0.4	2,994	0.01%
2022/02/22	14.6	257.29	14.4	255.48	253.50	0.2	3,072	0.01%
2022/02/21	4.2	259.72	2	260.26	259.50	2.2	3,182	0.07%
2022/02/18	1	255.00	3.9	256.59	259.00	-2.9	3,190	-0.09%
2022/02/17	10.5	257.00	2.1	257.54	255.50	8.4	3,189	0.26%
2022/02/16	5	251.20	14	254.32	259.00	-9	3,164	-0.28%
2022/02/15	6.1	244.93	1.5	245.69	242.50	4.6	3,162	0.15%
2022/02/14	10	243.30	11	245.14	243.00	-1	3,164	-0.03%
2022/02/11	12.1	249.46	7.1	245.81	245.50	5	3,165	0.16%
2022/02/10	4.1	253.75	1	251.04	251.00	3.1	3,173	0.10%
2022/02/09	3.1	256.00	3	255.18	255.00	0	3,201	0.00%
2022/02/08	7.3	251.81	8.3	250.85	258.00	-1.1	3,217	-0.03%
2022/02/07	6	240.00	5	242.00	246.00	1	3,244	0.03%
2022/01/26	6.5	234.89	11.1	236.74	239.00	-4.6	3,366	-0.14%
2022/01/25	10.3	232.03	12	231.71	229.50	-1.7	3,372	-0.05%
2022/01/24	15.3	232.00	6.1	233.34	237.00	9.2	3,368	0.27%
2022/01/21	11.5	243.51	11.2	240.84	239.50	0.3	3,372	0.01%
2022/01/20	14.2	246.95	7.2	245.70	245.50	7	3,411	0.21%
2022/01/19	6	246.67	1.1	247.52	246.00	5	3,432	0.14%
2022/01/18	4.1	252.08	7	249.07	248.00	-2.9	3,445	-0.09%
2022/01/17	8.6	247.74	14	246.11	251.50	-5.5	3,479	-0.16%
2022/01/14	22.2	245.78	10.1	247.03	243.50	12.1	3,475	0.35%
2022/01/13	7.3	256.19	4	255.00	255.00	3.3	3,491	0.09%
2022/01/12	10.1	255.51	6.1	254.44	253.50	4	3,535	0.11%
2022/01/11	12.2	261.12	7	266.27	258.50	5.2	3,684	0.14%
2022/01/10	5.3	264.36	8.7	265.77	265.00	-3.3	3,884	-0.09%
2022/01/07	19.1	263.51	35.7	263.81	265.00	-16.5	4,036	-0.41%
2022/01/06	18.4	271.17	21	268.55	267.00	-2.6	4,106	-0.06%
2022/01/05	3.5	278.21	5.6	277.50	275.50	-2.1	4,098	-0.05%
2022/01/04	7.1	279.07	7.5	277.83	277.00	-0.4	4,171	-0.01%
2022/01/03	6.3	278.92	11.2	280.07	278.00	-4.9	4,169	-0.12%
2021/12/30	12.5	287.55	12.1	288.96	287.50	0.4	4,172	0.01%
2021/12/29	7.1	289.01	4	290.00	287.00	3	4,166	0.07%
2021/12/28	3	287.33	9.1	286.78	287.50	-6.1	4,165	-0.15%
2021/12/27	9.1	283.22	11.2	282.79	280.50	-2.1	4,155	-0.05%
2021/12/24	14.1	290.53	6	287.68	287.00	8.1	4,150	0.19%
2021/12/23	16.4	287.90	19	288.26	291.00	-2.6	4,139	-0.06%
2021/12/22	9.9	286.87	5.5	285.84	285.00	4.4	4,134	0.11%
2021/12/21	15	282.50	32.5	281.35	287.00	-17.4	4,126	-0.42%
2021/12/20	13.1	286.79	13	285.89	284.00	0.1	4,100	0.00%
2021/12/17	53.3	298.67	51.1	293.93	291.50	2.2	4,099	0.05%
2021/12/16	6.4	288.13	8.1	289.13	288.50	-1.6	4,111	-0.04%
2021/12/15	11.4	287.68	9	288.67	288.50	2.4	4,132	0.06%
2021/12/14	62.4	294.53	74.9	289.71	285.00	-12.6	4,111	-0.31%
2021/12/13	33.3	305.92	22.7	303.01	301.50	10.6	4,023	0.26%
2021/12/10	52.4	303.28	48.6	301.93	302.00	3.9	4,003	0.10%
2021/12/09	24.8	298.57	18.5	298.60	297.50	6.3	3,954	0.16%
2021/12/08	76.2	305.49	96.9	302.81	300.50	-20.6	3,946	-0.52%
2021/12/07	17.6	295.08	17.2	295.48	295.00	0.4	3,877	0.01%
2021/12/06	60.9	300.61	32.2	299.10	296.50	28.7	3,858	0.74%
2021/12/03	20.2	291.96	30	292.10	291.00	-9.8	3,806	-0.26%
2021/12/02	23.2	292.86	16.7	292.90	289.50	6.6	3,796	0.17%
2021/12/01	29.4	291.89	23	291.50	289.00	6.4	3,773	0.17%
2021/11/30	29.2	285.07	30.1	285.98	297.50	-0.9	3,724	-0.02%
2021/11/29	73.3	288.15	27	280.88	275.50	46.2	3,654	1.27%
2021/11/26	70.3	306.92	82.2	308.01	306.00	-11.9	3,511	-0.34%
2021/11/25	66	311.38	54.1	306.37	298.00	12	3,390	0.35%
2021/11/24	45	310.42	66.2	314.15	326.50	-21.2	3,206	-0.66%
2021/11/23	63.2	305.49	63.2	303.46	297.00	0	3,159	0.00%
2021/11/22	45.2	298.34	39.1	299.51	299.50	6.1	3,066	0.20%
2021/11/19	43	280.26	40.1	282.07	283.00	2.9	2,965	0.10%
2021/11/18	16	267.53	21.7	277.29	282.50	-5.7	2,880	-0.20%
2021/11/17	14.4	256.44	3.2	256.35	257.00	11.2	2,743	0.41%
2021/11/16	2.2	256.70	4	256.14	252.00	-1.8	2,732	-0.07%
2021/11/15	3	255.50	19.1	255.69	256.00	-16	2,735	-0.59%
2021/11/12	13	254.12	30	255.13	256.50	-17	2,734	-0.62%
2021/11/11	2	249.96	3	246.83	245.50	-1	2,711	-0.04%
2021/11/10	8	250.88	1.1	250.44	250.00	6.9	2,702	0.25%
2021/11/09	7.8	250.89	9.3	248.91	254.00	-1.4	2,700	-0.05%
2021/11/08	5.2	244.74	5.1	246.59	244.50	0.1	2,702	0.00%
2021/11/05	12.4	243.60	10.1	241.98	241.00	2.3	2,675	0.08%
2021/11/04	15.3	244.89	6.3	245.04	243.00	9	2,653	0.34%
2021/11/03	53.2	255.92	30.3	253.22	250.00	23	2,616	0.88%
2021/11/02	2.6	273.64	8.1	272.67	277.50	-5.4	2,491	-0.22%
2021/11/01	2	266.26	5	259.86	262.00	-3	2,498	-0.12%
2021/10/29	16.2	264.14	12.6	263.76	262.00	3.6	2,496	0.14%
2021/10/28	7.1	260.36	10.2	263.38	269.50	-3.1	2,483	-0.12%
2021/10/27	14.1	250.15	14.6	250.10	245.00	-0.4	2,437	-0.02%
2021/10/26	4.4	263.50	2.3	262.80	262.00	2.1	2,422	0.09%
2021/10/25	6.2	264.38	11	262.34	266.00	-4.8	2,451	-0.20%
2021/10/22	10	251.49	10.3	250.27	254.50	-0.4	2,448	-0.02%
2021/10/21	16.6	258.48	15.4	253.36	255.00	1.2	2,459	0.05%
2021/10/20	8.1	252.67	6.2	253.93	255.00	1.9	2,418	0.08%
2021/10/19	66	232.05	59.2	233.83	239.00	6.9	2,374	0.29%
2021/10/18	50.5	226.01	50.6	228.70	233.00	-0.1	2,220	0.00%
2021/10/15	22.2	201.45	21.4	202.38	214.50	0.8	2,027	0.04%
2021/10/14	3.1	195.00	10.4	192.12	197.00	-7.3	1,915	-0.38%
2021/10/13	5.1	178.04	5.1	179.80	179.50	0	1,813	0.00%
2021/10/12	16.3	176.33	12.1	176.96	180.50	4.2	1,802	0.24%
2021/10/08	6.2	167.50	7.1	167.86	168.50	-1	1,733	-0.05%
2021/10/07	7.1	167.18	6.1	168.34	167.50	1.1	1,747	0.06%
2021/10/06	20	168.29	20.4	166.77	166.00	-0.4	1,734	-0.02%
2021/10/05	12.3	172.82	12	172.50	172.00	0.2	1,741	0.01%
2021/10/04	2.5	182.18	3	180.00	177.00	-0.5	1,739	-0.03%
2021/10/01	5.1	184.11	6	183.75	183.00	-0.9	1,741	-0.05%
2021/09/30	0.3	187.81	3	185.50	185.00	-2.7	1,754	-0.16%
2021/09/29	9.6	186.30	3.7	185.59	185.00	5.9	1,788	0.33%
2021/09/28	1.2	190.09	0	0.00	189.50	1.2	1,813	0.06%
2021/09/27	6	191.08	1	191.00	190.00	5	1,844	0.27%
2021/09/24	0.7	191.96	2.4	191.02	191.00	-1.8	1,904	-0.09%
2021/09/23	14.2	193.53	13.9	193.32	192.50	0.3	1,957	0.02%
2021/09/22	16.1	186.49	15	186.50	184.50	1.1	1,946	0.05%
2021/09/17	10.5	183.86	3	183.83	183.00	7.5	1,966	0.38%
2021/09/16	4.4	186.01	3	184.00	183.50	1.4	1,971	0.07%
2021/09/15	11	185.73	4	185.00	185.00	7	1,981	0.35%
2021/09/14	10.3	190.37	7	187.36	186.00	3.3	1,994	0.17%
2021/09/13	20	190.00	14	191.25	189.50	6	2,017	0.30%
2021/09/10	5	190.90	3	190.50	190.00	2	2,025	0.10%
2021/09/09	1	189.50	4	189.25	191.00	-3	2,061	-0.15%
2021/09/08	4.3	192.55	3	192.50	190.50	1.3	2,066	0.06%
2021/09/07	3	196.83	3	196.49	195.00	0	2,076	0.00%
2021/09/06	4.6	194.83	4	193.88	195.00	0.6	2,096	0.03%
2021/09/03	6	193.49	7.3	193.06	191.50	-1.3	2,220	-0.06%
2021/09/02	4.2	192.72	3	191.50	191.00	1.2	2,325	0.05%
2021/09/01	3.1	193.85	7.5	193.55	193.00	-4.4	2,442	-0.18%
2021/08/31	5	191.50	4	190.51	193.00	1	2,441	0.04%
2021/08/30	13.3	196.20	8	195.14	191.00	5.3	2,448	0.22%
2021/08/27	31.5	199.17	41.7	197.98	195.50	-10.3	2,478	-0.41%
2021/08/26	54	192.53	44	196.14	198.50	10	2,377	0.42%
2021/08/25	1.6	182.60	1.1	181.57	180.50	0.5	2,363	0.02%
2021/08/24	8.1	182.44	4.5	182.15	182.00	3.6	2,375	0.15%
2021/08/23	6.4	183.04	5.5	182.87	183.00	0.9	2,384	0.04%
2021/08/20	3.1	183.01	2.1	184.27	183.50	1	2,403	0.04%
2021/08/19	29.4	186.70	30.8	184.67	185.00	-1.4	2,507	-0.06%
2021/08/18	7.1	187.30	2.1	188.33	189.00	5	2,548	0.19%
2021/08/17	8.2	190.65	11.1	192.16	190.00	-2.9	2,560	-0.11%
2021/08/16	13.4	191.93	20.3	190.46	190.00	-6.9	2,568	-0.27%
2021/08/13	4.3	192.51	3	192.00	195.00	1.3	2,607	0.05%
2021/08/12	8.3	191.61	13	191.12	193.00	-4.7	2,629	-0.18%
2021/08/11	5.6	188.29	11.2	187.78	186.00	-5.6	2,648	-0.21%
2021/08/10	1.1	187.56	1	187.10	188.00	0.1	2,732	0.00%
2021/08/09	7	194.57	3.2	195.01	191.00	3.9	2,839	0.14%
2021/08/06	3.1	202.47	21.3	202.33	201.00	-18.2	2,891	-0.63%
2021/08/05	17.1	201.78	15.1	200.64	200.00	2	2,990	0.07%
2021/08/04	7.1	197.99	16	196.03	196.00	-8.9	3,147	-0.28%
2021/08/03	7.1	196.16	5.2	198.93	198.00	1.8	3,205	0.06%
2021/08/02	15.1	195.69	7.1	194.02	195.00	8	3,261	0.25%
2021/07/30	19.1	194.50	19.8	193.82	193.00	-0.8	3,320	-0.02%
2021/07/29	23.1	187.81	24	190.88	193.00	-1	3,319	-0.03%
2021/07/28	11.3	180.67	6	179.92	179.50	5.3	3,294	0.16%
2021/07/27	5.4	188.88	20	188.45	185.00	-14.6	3,317	-0.44%
2021/07/26	11.1	194.59	12	193.46	192.50	-0.9	3,381	-0.03%
2021/07/23	9.2	196.38	14	195.71	196.00	-4.8	3,441	-0.14%
2021/07/22	13.3	196.15	16	195.91	195.50	-2.7	3,532	-0.08%
2021/07/21	9.1	199.23	8	199.94	197.00	1.1	3,559	0.03%
2021/07/20	19.9	207.50	19	205.43	201.50	0.9	3,588	0.03%
2021/07/19	1.1	205.40	1	203.00	203.00	0.1	3,582	0.00%
2021/07/16	13	205.50	6	204.25	204.50	7	3,616	0.19%
2021/07/15	6	206.17	11	207.50	206.50	-5	3,641	-0.14%
2021/07/14	13.2	201.58	8	202.00	203.50	5.2	3,670	0.14%
2021/07/13	3.3	204.45	5	205.80	203.50	-1.7	3,681	-0.05%
2021/07/12	6.1	206.43	2	210.26	209.00	4.1	3,690	0.11%
2021/07/09	6.1	209.41	30.1	209.92	207.50	-24	3,683	-0.65%
2021/07/08	7.1	210.36	5	210.10	209.00	2.1	3,712	0.06%
2021/07/07	8.2	209.58	5	210.50	209.50	3.2	3,724	0.09%
2021/07/06	17.3	215.49	20	213.28	211.00	-2.7	3,739	-0.07%
2021/07/05	13.3	222.88	16	220.75	219.00	-2.8	3,756	-0.07%
2021/07/02	17	229.44	9.2	226.20	225.00	7.9	3,753	0.21%
2021/07/01	35.2	231.58	14.6	230.18	227.50	20.7	3,753	0.55%
2021/06/30	21	221.26	19.5	225.79	232.00	1.5	3,737	0.04%
2021/06/29	8.2	221.51	17.6	219.77	219.00	-9.5	3,729	-0.25%
2021/06/28	25	220.88	21.9	219.82	221.00	3.1	3,759	0.08%
2021/06/25	12	212.08	15.5	210.77	211.00	-3.5	3,815	-0.09%
2021/06/24	24.9	210.10	17	210.47	210.50	7.9	3,996	0.20%
2021/06/23	23.1	208.41	13.4	208.77	207.50	9.8	3,996	0.24%
2021/06/22	22.1	208.11	16.2	209.10	207.00	5.9	4,001	0.15%
2021/06/21	5.2	216.39	20.2	214.65	212.00	-15	4,031	-0.37%
2021/06/18	9	222.39	26.6	221.64	221.00	-17.6	4,037	-0.44%
2021/06/17	26	219.37	8.3	218.38	218.00	17.7	4,021	0.44%
2021/06/16	7.1	219.28	6	221.42	219.50	1.1	4,050	0.03%
2021/06/15	10	220.30	10	221.75	221.50	0	4,063	0.00%
2021/06/11	55.2	230.82	48	227.31	222.50	7.1	4,046	0.18%
2021/06/10	23.2	221.71	31.7	225.94	232.50	-8.5	3,944	-0.22%
2021/06/09	42	212.10	41.5	215.39	211.50	0.5	3,939	0.01%
2021/06/08	6	203.50	8	204.00	203.00	-2	3,827	-0.05%
2021/06/07	18.5	204.63	14	203.93	203.00	4.5	3,828	0.12%
2021/06/04	22	207.36	41.2	209.64	206.00	-19.2	3,813	-0.50%
2021/06/03	5.1	205.38	7.6	204.93	204.50	-2.5	3,764	-0.07%
2021/06/02	20.5	206.96	20.6	205.88	205.00	-0.1	3,770	0.00%
2021/06/01	9.8	204.41	9.1	205.72	206.50	0.7	3,770	0.02%
2021/05/31	10.2	204.29	3.6	204.80	204.50	6.6	3,762	0.18%
2021/05/28	27.3	206.35	18.1	206.99	207.00	9.2	3,764	0.25%
2021/05/27	47.6	214.67	26.1	214.45	207.00	21.6	3,787	0.57%
2021/05/26	11.2	210.13	22.5	210.11	213.00	-11.2	3,736	-0.30%
2021/05/25	20.8	204.76	16.4	204.62	202.50	4.3	4,135	0.10%
2021/05/24	13	206.96	12	204.71	204.00	1	4,305	0.02%
2021/05/21	5.4	203.24	12.1	204.59	205.50	-6.7	4,611	-0.15%
2021/05/20	7.2	201.22	7	200.64	199.00	0.2	4,576	0.00%
2021/05/19	10.1	204.23	12.4	203.43	201.50	-2.3	4,638	-0.05%
2021/05/18	16.2	200.09	16.2	201.23	208.00	0	4,650	0.00%
2021/05/17	55.3	205.92	33.3	203.91	196.00	22.1	4,676	0.47%
2021/05/14	22.5	220.10	24	223.12	216.50	-1.5	4,659	-0.03%
2021/05/13	66.3	226.44	60	223.07	218.00	6.3	4,622	0.14%
2021/05/12	65	230.37	42.9	232.97	221.50	22.1	4,591	0.48%
2021/05/11	26.1	230.61	31	230.52	225.50	-4.9	4,442	-0.11%
2021/05/10	33	235.18	18.9	234.02	229.50	14.1	4,431	0.32%
2021/05/07	19	223.45	25.5	227.30	235.00	-6.5	4,396	-0.15%
2021/05/06	10.8	217.86	12	215.50	214.00	-1.2	4,359	-0.03%
2021/05/05	13	221.23	22.5	220.87	219.00	-9.5	4,368	-0.22%
2021/05/04	15.1	230.46	21.1	226.09	220.00	-6.1	4,385	-0.14%
2021/05/03	35.5	242.94	31.3	241.64	232.50	4.2	4,357	0.10%
2021/04/29	20.1	232.32	24.7	233.15	236.00	-4.6	4,298	-0.11%
2021/04/28	20.5	233.54	6.1	231.25	225.50	14.4	4,273	0.34%
2021/04/27	11	219.09	11.2	225.11	235.00	-0.2	4,205	0.00%
2021/04/26	34.6	216.90	15.3	214.89	214.00	19.3	4,207	0.46%
2021/04/23	17.3	220.73	17.5	223.00	218.50	-0.3	4,268	-0.01%
2021/04/22	22.2	230.30	13	229.54	227.00	9.2	4,327	0.21%
2021/04/21	12.2	238.36	8.1	237.69	235.50	4.1	4,405	0.09%
2021/04/20	10.2	234.55	24.1	232.22	234.50	-13.9	4,460	-0.31%
2021/04/19	23.1	236.09	15.6	237.12	234.50	7.6	4,516	0.17%
2021/04/16	14.8	241.19	8	242.00	241.50	6.8	4,537	0.15%
2021/04/15	5.4	240.76	11.2	242.27	241.00	-5.8	4,547	-0.13%
2021/04/14	17.1	244.55	30	243.81	242.00	-12.9	4,573	-0.28%
2021/04/13	9.2	253.58	7	254.74	250.00	2.1	4,562	0.05%
2021/04/12	29.8	254.94	32.3	256.58	254.00	-2.4	4,570	-0.05%
2021/04/09	11.5	252.37	12.1	256.14	253.00	-0.5	4,603	-0.01%
2021/04/08	14.7	253.28	15	253.57	252.00	-0.4	4,658	-0.01%
2021/04/07	26.1	259.88	31.5	258.84	258.00	-5.4	4,685	-0.12%
2021/04/06	41.3	262.89	47.1	261.11	259.00	-5.8	4,743	-0.12%
2021/04/01	27.6	271.57	23	269.32	267.00	4.6	4,772	0.10%
2021/03/31	80.4	271.24	86.2	268.49	264.50	-5.9	4,761	-0.12%
2021/03/30	43.4	275.85	39.2	274.28	273.00	4.3	4,714	0.09%
2021/03/29	75.4	271.80	60.1	274.46	277.00	15.3	4,642	0.33%
2021/03/26	36.5	253.48	17.2	253.61	252.50	19.3	4,518	0.43%
2021/03/25	18	253.95	20	252.28	250.00	-2	4,553	-0.04%
2021/03/24	31	254.79	29.2	254.65	253.50	1.8	4,589	0.04%
2021/03/23	23	250.65	25.2	249.84	250.00	-2.2	4,732	-0.05%
2021/03/22	32.2	247.96	32	247.75	246.50	0.2	4,817	0.00%
2021/03/19	32.2	255.95	33.2	251.65	251.50	-0.9	4,854	-0.02%
2021/03/18	13.9	260.20	8	261.31	258.00	5.9	4,961	0.12%
2021/03/17	24.3	260.16	17.1	259.74	258.00	7.3	5,052	0.14%
2021/03/16	34.3	264.09	37	263.22	261.50	-2.8	5,156	-0.05%
2021/03/15	50.4	270.80	52.1	268.74	262.00	-1.7	5,168	-0.03%
2021/03/12	4.1	261.78	3.4	261.73	261.00	0.8	5,193	0.01%
2021/03/11	1.1	252.96	11.1	260.56	263.00	-10	5,235	-0.19%
2021/03/10	2	251.00	5	252.20	252.00	-3	5,273	-0.06%
2021/03/09	0.1	251.00	1.1	252.90	252.00	-1	5,325	-0.02%
2021/03/08	9.2	260.06	10.5	256.88	250.00	-1.3	5,368	-0.02%
2021/03/05	5.2	259.89	7	266.43	265.00	-1.9	5,415	-0.03%
2021/03/04	8.1	255.38	14	252.14	251.00	-5.9	5,745	-0.10%
2021/03/03	15	253.73	2.5	255.40	255.50	12.5	5,817	0.21%
2021/03/02	15.2	250.78	18.4	254.89	245.00	-3.2	5,826	-0.06%
2021/02/26	17.4	267.84	16.3	266.81	260.50	1	5,814	0.02%
2021/02/25	168.7	294.47	136.5	291.96	270.00	32.2	5,776	0.56%	大買/大賣/
2021/02/24	40.1	271.72	46.1	273.14	288.00	-6	5,346	-0.11%
2021/02/23	72.3	266.22	69.5	266.74	262.00	2.7	5,197	0.05%
2021/02/22	3	254.00	4	254.00	254.00	-1	4,954	-0.02%
2021/02/19	19.4	218.55	29.2	223.32	231.00	-9.8	5,022	-0.20%
2021/02/18	23.3	209.87	24.1	211.28	210.00	-0.9	5,008	-0.02%
2021/02/17	56.2	217.33	45	214.51	208.00	11.2	5,015	0.22%
2021/02/05	16	208.49	30.8	211.87	220.00	-14.8	4,968	-0.30%
2021/02/04	5	198.70	7.1	199.50	200.00	-2.1	4,978	-0.04%
2021/02/03	29.2	201.12	27.3	199.86	198.50	1.9	5,008	0.04%
2021/02/02	18.6	190.34	13	186.31	198.00	5.6	5,037	0.11%
2021/02/01	18.1	184.92	16.2	185.03	184.50	1.9	5,057	0.04%
2021/01/29	14.4	189.40	10	190.60	184.50	4.4	5,043	0.09%
2021/01/28	11.4	192.92	17	192.22	192.50	-5.5	5,091	-0.11%
2021/01/27	13.3	195.48	48.1	192.95	195.00	-34.8	5,163	-0.67%
2021/01/26	20.9	198.59	60.1	198.45	195.00	-39.2	5,186	-0.76%
2021/01/25	13.1	207.90	12.1	206.55	203.00	1.1	5,185	0.02%
2021/01/22	14.3	211.10	16.5	211.82	207.00	-2.2	5,215	-0.04%
2021/01/21	17.5	210.81	11.2	210.28	213.50	6.2	5,289	0.12%
2021/01/20	15.1	207.31	20.3	207.64	207.00	-5.2	5,496	-0.09%
2021/01/19	21.1	207.60	17.6	207.89	206.00	3.5	5,514	0.06%
2021/01/18	62.3	210.43	58.3	210.28	210.00	4	5,560	0.07%
2021/01/15	108.2	198.66	133.2	198.24	199.00	-24.9	5,503	-0.45%	大買/大賣/
2021/01/14	65	194.76	109.1	192.69	189.00	-44.1	5,417	-0.81%	大賣/
2021/01/13	35.5	207.69	18	207.61	202.00	17.5	5,323	0.33%
2021/01/12	88.3	214.49	102.1	215.26	213.50	-13.8	5,269	-0.26%	大賣/
2021/01/11	45.6	217.06	24.2	215.22	212.50	21.4	5,204	0.41%
2021/01/08	18.2	223.52	19	222.55	222.50	-0.8	5,218	-0.02%
2021/01/07	21.1	225.95	25	229.42	225.00	-3.9	5,228	-0.08%
2021/01/06	29.4	228.09	15.7	228.01	225.50	13.7	5,209	0.26%
2021/01/05	36	231.17	29.2	230.95	230.50	6.8	5,220	0.13%
2021/01/04	36.1	233.38	27.1	234.27	229.00	9.1	5,227	0.17%
2020/12/31	80.2	251.44	68	249.48	241.00	12.3	5,212	0.24%
2020/12/30	45	245.20	43.1	244.99	246.50	1.9	5,118	0.04%
2020/12/29	38.2	248.30	38.2	249.16	242.00	0.1	5,073	0.00%
2020/12/28	25.1	242.99	32.1	241.82	244.50	-7	5,001	-0.14%
2020/12/25	18.1	230.32	29.1	230.66	231.00	-11	4,950	-0.22%
2020/12/24	25.2	229.90	24.2	228.00	226.00	1	4,948	0.02%
2020/12/23	28.1	236.18	31.6	237.03	233.00	-3.6	4,959	-0.07%
2020/12/22	36.1	236.76	30.2	238.35	237.00	5.9	4,986	0.12%
2020/12/21	24.2	235.68	30	234.83	233.50	-5.8	4,990	-0.12%
2020/12/18	47.3	243.64	36	243.22	238.50	11.3	4,982	0.23%
2020/12/17	103.2	251.71	103.9	250.70	240.50	-0.8	5,021	-0.01%	大買/大賣/
2020/12/16	42.2	240.40	51.6	237.75	248.50	-9.4	4,909	-0.19%
2020/12/15	38.3	230.31	50.5	228.66	226.00	-12.2	5,047	-0.24%
2020/12/14	68.6	246.20	52.9	247.66	238.50	15.6	5,032	0.31%
2020/12/11	50.5	229.42	49.1	227.96	237.50	1.3	4,937	0.03%
2020/12/10	50.2	222.60	63.7	223.88	216.00	-13.4	4,882	-0.27%
2020/12/09	19.4	235.34	14	236.21	234.50	5.4	4,796	0.11%
2020/12/08	87.4	241.98	103.1	243.09	236.00	-15.7	4,776	-0.33%	大賣/
2020/12/07	26.2	261.09	12	262.46	255.50	14.2	4,665	0.31%
2020/12/04	32	264.09	21	262.95	266.00	11	4,665	0.24%
2020/12/03	16.2	263.65	8.8	263.31	260.00	7.4	4,726	0.16%
2020/12/02	12	270.63	10	268.95	267.50	2	4,730	0.04%
2020/12/01	35.1	279.46	28	278.43	274.00	7.1	4,747	0.15%
2020/11/30	55.1	295.75	26.3	292.32	286.00	28.8	4,774	0.60%
2020/11/27	27.1	290.06	35.7	289.63	292.00	-8.5	4,452	-0.19%
2020/11/26	11	278.55	14	278.46	282.00	-3	4,425	-0.07%
2020/11/25	22	278.55	11	280.45	276.00	11	4,446	0.25%
2020/11/24	63.8	276.42	14.1	276.61	274.50	49.7	4,451	1.12%
2020/11/23	8	277.44	16	277.75	277.50	-8	4,506	-0.18%
2020/11/20	23.1	275.69	18	276.78	274.00	5.1	4,575	0.11%
2020/11/19	40.1	285.67	45.1	283.93	280.50	-5	4,582	-0.11%
2020/11/18	23.1	282.61	25	285.10	287.00	-1.9	4,550	-0.04%
2020/11/17	24.1	273.98	29	271.69	277.00	-4.9	4,617	-0.11%
2020/11/16	23.1	264.45	20.6	265.45	265.00	2.5	4,598	0.05%
2020/11/13	38.1	265.75	52	264.97	268.50	-13.9	4,623	-0.30%
2020/11/12	55.9	266.16	68.4	265.30	264.50	-12.5	4,625	-0.27%
2020/11/11	21.2	277.12	38.1	276.87	279.00	-16.9	4,559	-0.37%
2020/11/10	47.6	277.16	40.5	277.03	272.00	7.1	4,573	0.16%
2020/11/09	25.1	291.14	15	292.73	285.00	10.1	4,571	0.22%
2020/11/06	13.2	295.31	13.2	296.92	296.00	0	4,622	0.00%
2020/11/05	29.3	294.76	27.3	295.09	292.00	2	4,673	0.04%
2020/11/04	44	280.49	44	280.19	290.00	0	4,689	0.00%
2020/11/03	19.1	285.36	14.5	285.41	280.50	4.6	4,660	0.10%
2020/11/02	14.4	291.67	4	290.87	288.00	10.3	4,729	0.22%
2020/10/30	24.4	296.00	13.1	292.49	293.00	11.3	4,734	0.24%
2020/10/29	56.8	295.71	47.1	292.91	298.00	9.7	4,709	0.21%
2020/10/28	80	317.35	55.3	312.67	297.00	24.8	4,687	0.53%
2020/10/27	20	321.25	19.3	319.44	324.50	0.7	4,428	0.02%
2020/10/26	34.8	330.54	31.1	330.35	320.00	3.7	4,371	0.08%
2020/10/23	19.3	346.99	19	346.42	343.00	0.3	4,393	0.01%
2020/10/22	11	345.91	22	345.59	343.00	-11	4,372	-0.25%
2020/10/21	15	350.60	15.1	349.99	347.50	-0.1	4,380	0.00%
2020/10/20	20.3	350.07	19	350.21	351.00	1.3	4,380	0.03%
2020/10/19	15	346.27	21	347.26	345.00	-6	4,444	-0.14%
2020/10/16	15.2	346.63	24	348.50	344.00	-8.8	4,431	-0.20%
2020/10/15	16.1	342.52	24.1	340.08	338.00	-8.1	4,524	-0.18%
2020/10/14	17.1	351.44	10.1	348.19	345.50	7	4,524	0.16%
2020/10/13	12	349.42	21	351.43	350.50	-9	4,548	-0.20%
2020/10/12	12.1	353.42	10	354.00	349.00	2.1	4,651	0.05%
2020/10/08	17	348.71	24	346.98	349.50	-7	4,628	-0.15%
2020/10/07	15	340.77	20	340.70	338.50	-5	4,573	-0.11%
2020/10/06	3	344.50	7.3	342.91	342.00	-4.3	4,568	-0.09%
2020/10/05	10.3	340.78	18.3	342.33	344.00	-8	4,614	-0.17%
2020/09/30	12	336.29	24.1	339.80	342.00	-12.1	4,623	-0.26%
2020/09/29	24	337.88	28.2	335.90	331.00	-4.2	4,614	-0.09%
2020/09/28	20.2	355.06	29	351.84	343.50	-8.8	4,689	-0.19%
2020/09/25	31.2	350.16	32.2	352.17	357.00	-1	4,718	-0.02%
2020/09/24	33.1	345.72	17	340.59	345.50	16.1	4,785	0.34%
2020/09/23	29	338.76	12.1	338.17	336.00	16.9	4,796	0.35%
2020/09/22	28	341.66	38	339.24	333.00	-10	4,843	-0.21%
2020/09/21	33.1	368.27	36.2	364.76	359.50	-3.1	4,758	-0.07%
2020/09/18	47.1	351.88	27.3	351.51	367.00	19.8	4,698	0.42%
2020/09/17	13.5	330.55	25.1	330.92	334.50	-11.6	4,477	-0.26%
2020/09/16	17.2	327.06	23.4	328.17	324.50	-6.2	4,464	-0.14%
2020/09/15	36.4	322.35	33	325.95	328.50	3.4	4,437	0.08%
2020/09/14	18	310.17	12.1	308.04	312.50	5.9	4,488	0.13%
2020/09/11	16.9	304.58	15.7	304.76	306.00	1.2	4,440	0.03%
2020/09/10	16	303.93	10	303.50	301.50	6	4,397	0.14%
2020/09/09	21.5	307.05	24	307.51	302.00	-2.5	4,361	-0.06%
2020/09/08	35.1	279.99	58	282.49	309.50	-22.9	4,352	-0.53%
2020/09/07	20.1	290.96	16.8	289.23	283.50	3.3	4,376	0.08%
2020/09/04	21.3	296.70	14	299.29	300.00	7.3	4,377	0.17%
2020/09/03	30.1	316.05	24.5	312.52	306.00	5.6	4,422	0.13%
2020/09/02	14	332.11	15	331.93	329.50	-1	4,374	-0.02%
2020/09/01	19.2	332.07	22	330.73	330.00	-2.8	4,360	-0.07%
2020/08/31	25.3	331.24	28	330.54	339.50	-2.7	4,326	-0.06%
2020/08/28	26.2	324.12	24	326.96	322.00	2.2	4,298	0.05%
2020/08/27	23.2	328.54	28	329.79	320.50	-4.8	4,276	-0.11%
2020/08/26	38.1	319.46	44.4	317.89	330.00	-6.3	4,227	-0.15%
2020/08/25	24.4	297.19	18	299.72	303.00	6.4	4,205	0.15%
2020/08/24	32.2	300.40	25	299.74	299.00	7.2	4,188	0.17%
2020/08/21	58.2	293.63	84	286.30	293.50	-25.8	4,166	-0.62%
2020/08/20	18.1	330.47	11	341.91	303.00	7.1	4,068	0.17%
2020/08/19	37.3	324.53	32.3	324.43	336.50	5	4,045	0.12%
2020/08/18	27.4	299.04	22	295.36	306.50	5.4	4,028	0.13%
2020/08/17	25.4	278.60	30	278.93	280.00	-4.6	3,992	-0.11%
2020/08/14	41.1	276.30	25	277.36	275.00	16.1	4,238	0.38%
2020/08/13	27	269.61	20	269.18	269.50	7	4,159	0.17%
2020/08/12	39.5	271.66	52.1	273.38	278.50	-12.6	4,053	-0.31%
2020/08/11	40	251.00	23.4	251.98	253.50	16.6	3,946	0.42%
2020/08/10	32	238.33	34	238.87	246.50	-2	3,898	-0.05%
2020/08/07	23.2	225.33	11.3	222.03	224.50	11.9	3,870	0.31%
2020/08/06	32.4	232.93	41	231.13	221.00	-8.7	3,827	-0.23%
2020/08/05	11.1	227.92	16	227.09	226.50	-4.9	3,743	-0.13%
2020/08/04	23.2	210.34	1.2	214.31	213.50	22	3,744	0.59%
2020/08/03	16	197.59	9	201.44	203.50	7	3,756	0.19%
2020/07/31	1	185.00	1	185.00	185.00	0	3,711	0.00%
2020/07/30	0	0.00	2	168.50	168.50	-2	3,792	-0.05%
2020/07/29	18.1	156.08	23	159.41	153.50	-4.9	3,833	-0.13%
2020/07/28	9	170.50	30	170.50	170.50	-21	3,750	-0.56%
2020/07/27	10	191.00	1	210.00	189.00	9	3,731	0.24%
2020/07/24	5.1	214.24	9	216.83	210.00	-3.9	3,743	-0.11%
2020/07/23	29.3	223.42	32.1	212.82	224.50	-2.8	3,790	-0.07%
2020/07/22	2	206.75	6	211.25	213.50	-4	3,843	-0.10%
2020/07/21	33.2	200.27	36	195.64	194.50	-2.8	3,912	-0.07%
2020/07/20	8	216.00	10	216.00	216.00	-2	3,895	-0.05%
2020/07/17	9	241.89	9	240.28	240.00	0	4,122	0.00%
2020/07/16	55.5	274.83	51	273.05	266.50	4.5	4,085	0.11%
2020/07/15	6	296.00	10	296.00	296.00	-4	3,937	-0.10%
2020/07/14	3.1	328.50	4	328.50	328.50	-0.9	3,918	-0.02%
2020/07/13	5.4	364.50	10	364.50	364.50	-4.6	3,934	-0.12%
2020/07/10	28.4	411.58	22.2	405.00	405.00	6.3	3,946	0.16%
2020/07/09	17.3	468.42	2.5	462.55	450.00	14.9	3,890	0.38%
2020/07/08	20	409.38	6	426.08	433.50	14	3,868	0.36%
2020/07/07	53.4	389.73	63	388.89	394.50	-9.6	3,871	-0.25%
2020/07/06	26	351.88	36	357.56	359.00	-10	3,749	-0.27%
2020/07/03	52.5	312.60	64.1	320.19	326.50	-11.6	3,679	-0.31%
2020/07/02	34.6	288.21	33	291.70	297.00	1.6	3,538	0.05%
2020/07/01	25.6	264.80	31.2	264.67	270.00	-5.6	3,447	-0.16%
2020/06/30	8.1	248.02	2	245.00	249.00	6.1	3,353	0.18%
2020/06/29	24	241.52	0.1	244.00	241.50	23.9	3,333	0.72%
2020/06/24	5.1	229.58	2	231.50	228.00	3.1	3,300	0.09%
2020/06/23	10.2	242.27	90.1	235.97	240.00	-79.9	3,276	-2.44%
2020/06/22	15.3	263.77	12	249.58	260.00	3.3	3,249	0.10%
2020/06/19	49.1	245.99	5.2	246.12	251.00	44	3,215	1.37%
2020/06/18	0	0.00	1	228.50	228.50	-1	3,092	-0.03%
2020/06/17	3	208.00	0	0.00	208.00	3	3,100	0.10%
2020/06/16	2	189.50	0	0.00	189.50	2	3,107	0.06%
2020/06/12	7.3	172.50	9.8	172.50	172.50	-2.5	3,126	-0.08%
2020/06/11	34	218.68	29	226.29	191.50	5	3,080	0.16%
2020/06/10	17	209.32	20	211.98	212.50	-3	2,963	-0.10%
2020/06/09	20.6	190.13	17	187.65	193.50	3.6	2,913	0.12%
2020/06/08	12.9	172.00	4.4	170.48	176.00	8.5	2,801	0.30%
2020/06/05	11	155.82	2	156.00	160.00	9	2,761	0.33%
2020/06/04	6.1	151.00	4.6	150.93	150.50	1.5	2,754	0.05%
2020/06/03	6	151.58	4	151.25	152.50	2	2,737	0.07%
2020/06/02	23.1	140.38	4.2	141.96	144.00	18.9	2,706	0.70%
2020/06/01	15.1	137.00	18	135.03	138.50	-2.9	2,681	-0.11%
2020/05/29	9.1	142.96	14	142.93	139.50	-4.9	2,654	-0.19%
2020/05/28	18.1	130.17	2.9	131.15	134.00	15.1	2,596	0.58%
2020/05/27	16.1	123.66	15	124.87	126.00	1.1	2,615	0.04%
2020/05/26	18.3	131.41	17	132.32	123.50	1.3	2,638	0.05%
2020/05/25	20.2	130.68	13	131.19	132.50	7.2	2,589	0.28%
2020/05/22	29.1	117.25	14	119.07	125.00	15.1	2,545	0.59%
2020/05/21	13	114.73	3	114.50	114.50	10	2,478	0.40%
2020/05/20	44.4	125.61	28	124.29	127.00	16.4	2,458	0.67%
2020/05/19	0	0.00	1	115.50	115.50	-1	2,164	-0.05%
2020/05/18	0	0.00	1	105.00	105.00	-1	2,158	-0.05%
2020/05/15	2	95.80	0	0.00	95.80	2	2,151	0.09%
2020/05/14	3	87.10	0	0.00	87.10	3	2,131	0.14%
2020/05/13	15	77.04	4.1	77.88	79.20	10.9	2,079	0.52%
2020/05/12	2.3	72.37	1	71.00	72.00	1.3	2,016	0.06%
2020/05/11	11.4	74.70	3	72.37	73.00	8.4	1,979	0.42%
2020/05/08	8.2	75.78	13	74.78	75.20	-4.8	1,939	-0.25%
2020/05/07	23.1	71.54	0	0.00	74.00	23.1	1,891	1.22%
2020/05/06	12	74.30	11.4	69.89	68.00	0.6	1,838	0.03%
2020/05/05	34	67.39	3.6	66.16	67.70	30.4	1,795	1.70%
2020/05/04	22	56.85	6.2	59.97	61.60	15.8	1,715	0.92%
2020/04/30	2.1	54.65	4	55.00	56.00	-1.9	1,682	-0.11%
2020/04/29	6	53.88	65	52.60	52.80	-59	1,644	-3.59%
2020/04/28	9	51.12	1	50.50	51.60	8	1,625	0.49%
2020/04/27	28	55.23	39	55.61	55.80	-11	1,583	-0.70%
2020/04/24	53.1	54.17	19	54.37	55.10	34.1	1,505	2.26%
2020/04/23	12.3	51.59	6.8	50.82	51.70	5.5	1,350	0.41%
2020/04/22	75.2	46.35	26	47.17	47.00	49.2	1,252	3.93%
2020/04/21	65	46.07	91	46.09	46.10	-26	1,106	-2.35%
2020/04/20	22	41.95	0	0.00	41.95	22	829	2.65%
2020/04/14	36	32.05	0	0.00	31.55	36	795	4.52%
2020/04/13	6	31.30	5	31.20	31.30	1	778	0.13%
2020/04/10	2	30.00	9	29.97	29.95	-7	758	-0.92%
2020/04/09	2	29.70	3	29.60	30.10	-1	766	-0.13%
2020/04/08	2	28.28	5	30.07	29.85	-3	758	-0.40%
2020/04/07	0	0.00	3	27.17	27.60	-3	732	-0.41%
2020/04/06	3	25.67	0	0.00	27.00	3	755	0.40%
2020/04/01	2	24.80	0	0.00	24.90	2	770	0.26%
2020/03/31	4	25.00	2	25.20	24.85	2	789	0.25%
2020/03/27	2	25.10	2	25.00	24.90	0	791	0.00%
2020/03/26	2	25.28	0	0.00	25.05	2	790	0.25%
2020/03/25	7	24.95	4	24.98	25.00	3	784	0.38%
2020/03/24	16	23.13	0	0.00	23.15	16	770	2.08%
2020/03/23	2	20.93	5	19.98	21.05	-3	760	-0.39%
2020/03/20	0	0.00	5	21.35	21.35	-5	757	-0.66%
2020/03/19	5	20.40	12	20.50	20.30	-7	762	-0.92%
2020/03/18	19	23.47	0	0.00	22.55	19	750	2.53%
2020/03/17	13	24.51	6	22.90	23.80	7	745	0.94%
2020/03/16	7	25.62	8	25.76	25.40	-1	725	-0.14%
2020/03/13	2	25.75	1	25.70	26.50	1	718	0.14%
2020/03/12	9	28.15	4	29.18	28.50	5	696	0.72%
2020/03/11	5	30.24	10	30.00	29.85	-5	694	-0.72%
2020/03/10	0	0.00	2	29.80	30.15	-2	715	-0.28%
2020/03/09	15	31.73	24	31.31	30.75	-9	712	-1.26%
2020/03/06	0	0.00	6	31.04	31.20	-6	695	-0.86%
2020/03/05	1	30.60	6	30.60	30.55	-5	689	-0.73%
2020/03/03	1	31.15	2	30.88	30.60	-1	687	-0.15%
2020/03/02	6	30.23	0	0.00	30.80	6	681	0.88%
2020/02/27	20	31.29	3	31.50	31.30	17	662	2.56%
2020/02/26	23	33.07	25	33.10	33.10	-2	607	-0.33%
2020/02/21	7	30.49	0	0.00	30.00	7	597	1.17%
2020/02/20	5	30.15	4.1	30.31	30.55	0.9	588	0.16%
2020/02/19	0	0.00	1	29.60	29.65	-1	567	-0.18%
2020/02/18	0	0.00	2	29.20	29.25	-2	577	-0.35%
2020/02/12	0	0.00	1	29.30	29.45	-1	565	-0.18%
2020/02/11	2	28.60	0	0.00	28.55	2	553	0.36%
2020/02/10	0	0.00	1	27.80	28.30	-1	552	-0.18%
2020/02/07	2	27.43	0	0.00	27.35	2	547	0.37%
2020/02/05	1	28.15	1	27.85	27.80	0	544	0.00%
2020/02/04	1	26.55	0	0.00	27.00	1	538	0.19%
2020/02/03	5	26.26	1	26.90	26.45	4	536	0.75%
2020/01/30	2	28.18	5	28.25	27.80	-3	532	-0.56%
2020/01/20	1	29.15	6	29.10	29.15	-5	539	-0.93%
2020/01/17	1	29.30	9	29.25	29.25	-8	534	-1.50%
2020/01/15	0	0.00	5	29.60	29.85	-5	530	-0.94%
2020/01/14	5	29.94	4	30.00	29.90	1	530	0.19%
2020/01/10	4	29.53	0	0.00	29.60	4	520	0.77%
2020/01/08	12	29.22	0	0.00	29.40	12	520	2.30%
2020/01/07	0	0.00	2	30.10	30.00	-2	516	-0.39%
2020/01/03	1	30.10	5	30.07	30.50	-4	500	-0.80%
2020/01/02	2	29.65	0	0.00	29.75	2	482	0.41%
2019/12/31	0	0.00	1	29.75	29.40	-1	478	-0.21%
2019/12/30	12	30.37	11	29.81	29.80	1	481	0.21%
2019/12/27	29	31.36	2	31.78	31.70	27	453	5.96%
2019/12/26	20	30.61	1	30.10	31.00	19	426	4.46%
2019/12/20	0	0.00	3	29.42	29.35	-3	398	-0.75%
2019/12/19	5	29.20	0	0.00	29.25	5	397	1.26%
2019/12/18	1	29.25	15	29.18	29.15	-14	395	-3.54%
2019/12/16	2	29.80	6	29.82	29.25	-4	396	-1.01%
2019/12/13	2	28.53	0	0.00	28.50	2	386	0.52%
2019/12/12	0	0.00	3	29.02	28.95	-3	387	-0.77%
2019/12/11	1	29.50	0	0.00	29.10	1	389	0.26%
2019/12/09	1	29.65	5	29.55	29.40	-4	385	-1.04%
2019/12/06	4	29.89	6	30.15	29.75	-2	387	-0.52%
2019/12/05	18	30.93	0	0.00	30.80	18	375	4.79%
2019/12/04	17	29.47	7	29.34	29.50	10	350	2.85%
2019/12/02	1	28.50	0	0.00	28.40	1	351	0.28%
2019/11/28	1	29.00	3	28.97	28.80	-2	364	-0.55%
2019/11/27	3	28.60	0	0.00	28.65	3	363	0.82%
2019/11/26	3	28.87	1	28.70	28.85	2	362	0.55%
2019/11/25	0	0.00	2	29.80	29.45	-2	358	-0.56%
2019/11/22	3.4	29.69	0	0.00	29.80	3.4	354	0.96%
2019/11/21	17	29.60	8	30.24	29.50	9	345	2.61%
2019/11/20	15	28.88	5	28.32	29.35	10	324	3.08%
2019/11/19	5	27.21	1	27.60	27.45	4	302	1.32%
2019/11/18	19	27.75	1	27.90	27.15	18	305	5.90%
2019/11/15	19	27.24	12	27.18	27.90	7	319	2.19%
2019/11/13	0	0.00	10	26.65	26.65	-10	326	-3.06%
2019/11/12	1	26.55	0	0.00	26.65	1	328	0.30%
2019/11/11	5	26.61	20	26.55	26.55	-15	331	-4.53%
2019/11/08	0	26.85	23	26.92	26.95	-23	332	-6.92%
2019/11/07	6	26.88	0	0.00	26.85	6	335	1.79%
2019/11/06	1	26.59	0	0.00	26.60	1	334	0.31%
2019/11/04	0	0.00	6	26.97	27.30	-6	333	-1.80%
2019/11/01	0	0.00	3	27.02	27.05	-3	341	-0.88%
2019/10/31	0	0.00	8	27.15	27.05	-8	343	-2.33%
2019/10/29	1	26.50	1	26.60	26.60	0	341	0.00%
2019/10/28	12	27.00	0	0.00	26.70	12	341	3.51%
2019/10/25	1	27.60	0	0.00	27.75	1	328	0.30%
2019/10/23	1	27.60	0	0.00	27.70	1	332	0.30%
2019/10/22	2	27.70	1	28.10	27.75	1	333	0.30%
2019/10/18	0	0.00	1	27.95	27.90	-1	340	-0.29%
2019/10/17	1	27.65	1	27.70	27.90	0	343	0.00%
2019/10/16	10	27.65	0	0.00	27.60	10	353	2.83%
2019/10/15	15	27.68	0	0.00	27.65	15	352	4.25%
2019/10/14	10	28.08	2	28.10	27.80	8	355	2.25%
2019/10/09	5	27.60	14	27.76	27.80	-9	359	-2.50%
2019/10/08	2	27.63	7	28.00	27.70	-5	358	-1.40%
2019/10/07	10	28.05	3	28.03	27.90	7	355	1.97%
2019/10/04	8	27.91	0	0.00	27.90	8	354	2.26%
2019/10/02	8	28.34	1	28.75	28.60	7	343	2.04%
2019/10/01	2	28.98	0	0.00	28.85	2	342	0.58%
2019/09/27	1	29.00	1	29.05	29.05	0	340	0.00%
2019/09/26	0	0.00	1	29.00	29.25	-1	342	-0.29%
2019/09/25	2	29.40	0	0.00	29.20	2	341	0.59%
2019/09/23	0	0.00	10	29.15	29.15	-10	342	-2.92%
2019/09/20	20	29.15	10	29.15	29.15	10	342	2.92%
2019/09/19	0	0.00	2	29.18	29.15	-2	340	-0.59%
2019/09/18	1	29.75	20	29.60	29.60	-19	337	-5.62%
2019/09/17	20	29.39	1	29.80	29.60	19	335	5.67%
2019/09/16	2	29.25	2	29.30	29.20	0	329	0.00%
2019/09/11	2	28.95	2	28.90	28.95	0	329	0.00%
2019/09/10	2	29.25	0	0.00	29.10	2	330	0.61%
2019/09/09	5	29.36	0	0.00	29.50	5	328	1.52%
2019/09/06	6	29.53	1	29.70	29.70	5	334	1.49%
2019/09/05	1	29.90	0	0.00	29.90	1	331	0.30%
2019/09/03	0	0.00	1	30.50	30.50	-1	321	-0.31%
2019/09/02	1	29.75	10.1	30.10	30.50	-9.1	310	-2.93%
2019/08/30	1	29.70	1	29.85	29.75	0	300	0.00%
2019/08/29	3	29.50	10	29.53	29.60	-7	299	-2.34%
2019/08/28	1	29.55	14	29.62	29.70	-13	298	-4.35%
2019/08/27	0	0.00	1	30.00	29.85	-1	297	-0.34%
2019/08/26	3	29.70	3	29.30	29.65	0	294	0.00%
2019/08/23	5	29.89	3	30.10	29.80	2	292	0.68%
2019/08/22	11	30.69	0	0.00	30.70	11	280	3.92%
2019/08/21	11	30.66	3	30.48	30.50	8	276	2.89%
2019/08/20	11	31.19	25	31.03	30.90	-14	271	-5.15%
2019/08/19	46	30.03	4	30.24	30.75	42	252	16.65%
2019/08/16	0	0.00	2	29.25	29.30	-2	234	-0.85%
2019/08/15	0	0.00	1	29.10	29.05	-1	229	-0.44%
2019/08/14	1	29.10	0	0.00	29.15	1	227	0.44%
2019/08/13	1	29.10	0	0.00	29.15	1	226	0.44%
2019/08/07	1	28.85	0	0.00	28.75	1	226	0.44%
2019/08/06	4	29.00	2	28.63	28.75	2	229	0.87%
2019/08/05	5	28.97	0	0.00	28.90	5	226	2.20%
2019/08/02	1	28.00	0	0.00	28.30	1	217	0.46%
2019/08/01	2	28.65	0	0.00	28.90	2	217	0.92%
2019/07/31	1	28.40	1	28.45	28.70	0	217	0.00%
2019/07/30	1	28.55	0	0.00	28.70	1	214	0.47%
2019/07/29	0	0.00	10	28.90	28.90	-10	211	-4.72%
2019/07/26	1	28.80	0	0.00	29.00	1	211	0.47%
2019/07/25	10	28.97	1	28.85	29.05	9	211	4.25%
2019/07/24	1	29.10	0	0.00	29.25	1	210	0.48%
2019/07/23	1	29.50	2	29.93	29.30	-1	213	-0.47%
2019/07/19	1	29.35	1	29.25	29.35	0	207	0.00%
2019/07/18	4	29.48	12	29.37	29.35	-8	208	-3.84%
2019/07/16	0	0.00	7	28.81	28.85	-7	198	-3.52%
2019/07/15	4	29.08	1	28.90	28.95	3	196	1.53%
2019/07/12	0	0.00	3	28.45	28.45	-3	193	-1.55%
2019/07/10	0	0.00	1	28.55	28.50	-1	198	-0.50%
2019/07/08	1	28.35	5	28.58	28.40	-4	205	-1.95%
2019/07/05	0	0.00	1	28.55	28.65	-1	209	-0.48%
2019/07/04	0	0.00	1	28.00	28.15	-1	207	-0.48%
2019/07/03	1	28.15	0	0.00	28.15	1	215	0.47%
2019/07/01	0	27.75	2	28.15	27.90	-2	212	-0.94%
2019/06/28	5	28.00	0	0.00	28.10	5	213	2.34%
2019/06/27	2	27.83	0	0.00	27.80	2	219	0.91%
2019/06/26	0	27.75	0	0.00	27.85	0	219	0.00%
2019/06/25	0	0.00	2	28.10	28.00	-2	220	-0.91%
2019/06/24	5	28.30	0	0.00	28.20	5	220	2.27%
2019/06/20	1	28.55	0	0.00	28.65	1	224	0.45%
2019/06/18	1	28.45	0	0.00	28.45	1	228	0.44%
2019/06/17	0	0.00	5	28.98	28.85	-5	229	-2.18%
2019/06/14	18	28.51	0	0.00	28.65	18	230	7.82%
2019/06/05	4	27.60	0	0.00	27.65	4	300	1.33%
2019/05/17	0	0.00	1	27.55	26.85	-1	543	-0.18%
2019/05/14	0	0.00	1	26.60	27.15	-1	554	-0.18%
2019/05/07	0	0.00	1	28.65	28.65	-1	556	-0.18%
2019/04/29	2	29.18	0	0.00	28.80	2	563	0.36%
2019/04/25	1	29.80	0	0.00	29.75	1	558	0.18%
2019/04/24	0	0.00	3	29.92	29.75	-3	559	-0.54%
2019/04/23	0	0.00	1	29.50	29.45	-1	557	-0.18%
2019/04/22	0	0.00	1	29.55	29.55	-1	559	-0.18%
2019/04/19	0	0.00	5	29.55	29.55	-5	560	-0.89%
2019/04/17	0	0.00	3	30.00	29.90	-3	580	-0.52%
2019/04/16	1	29.50	0	0.00	29.85	1	576	0.17%
2019/04/15	11	29.73	8	29.70	29.65	3	577	0.52%
2019/04/12	3	30.20	0	0.00	30.00	3	578	0.52%
2019/04/11	8	30.10	0	0.00	30.05	8	575	1.39%
2019/04/10	3	29.80	0	0.00	29.80	3	571	0.53%
2019/04/09	1	30.00	5	29.72	30.00	-4	569	-0.70%
2019/04/08	3	29.23	0	0.00	29.25	3	561	0.53%
2019/04/03	0	0.00	1	29.40	29.30	-1	564	-0.18%
2019/04/02	1	28.90	1	29.40	28.95	0	562	0.00%
2019/04/01	2	29.05	0	0.00	28.95	2	560	0.36%
2019/03/28	0	0.00	1	29.50	29.50	-1	558	-0.18%
2019/03/26	2	29.75	2	29.85	29.75	0	558	0.00%
2019/03/25	6	29.75	0	0.00	29.55	6	556	1.08%
2019/03/22	2	29.70	2	29.90	29.70	0	557	0.00%
2019/03/21	3	29.77	8	29.76	29.70	-5	556	-0.90%
2019/03/20	4	29.25	0	0.00	29.25	4	553	0.72%
2019/03/19	3	29.60	1	29.80	29.35	2	552	0.36%
2019/03/18	4	29.23	1	29.00	29.00	3	550	0.55%
2019/03/15	8	29.32	0	0.00	29.45	8	541	1.48%
2019/03/14	3	30.05	0	0.00	30.00	3	526	0.57%
2019/03/13	0	30.90	0	0.00	31.10	0	511	0.00%
2019/03/12	0	31.65	0	0.00	31.65	0	508	0.00%
2019/03/11	0	0.00	20	32.07	32.00	-20	507	-3.94%
2019/03/08	29	35.11	15	33.00	33.10	14	504	2.78%
2019/03/06	0	0.00	4	32.21	32.00	-4	463	-0.86%
2019/03/05	1	32.50	1	32.10	31.80	0	463	0.00%
2019/03/04	0	0.00	4	32.20	32.05	-4	462	-0.86%
2019/02/27	0	0.00	2	31.60	31.55	-2	455	-0.44%
2019/02/26	0	0.00	5	30.95	31.10	-5	460	-1.09%
2019/02/25	6	31.67	0	0.00	30.95	6	461	1.30%
2019/02/22	3	31.77	0	0.00	31.50	3	454	0.66%
2019/02/21	9	32.53	2	32.73	32.25	7	447	1.56%
2019/02/20	24	32.01	7	32.13	32.00	17	431	3.94%
2019/02/19	12	31.96	2	32.00	31.60	10	421	2.37%
2019/02/18	8	32.08	1	32.70	32.70	7	387	1.81%
2019/02/15	0	0.00	2	30.00	29.75	-2	322	-0.62%
2019/02/14	0	0.00	1	29.05	29.10	-1	299	-0.33%
2019/02/13	0	0.00	1	28.35	28.50	-1	290	-0.34%
2019/01/25	0	27.45	0	0.00	27.45	0	315	0.00%
2019/01/22	0	0.00	2	27.50	27.30	-2	316	-0.63%
2019/01/18	0	26.75	0	0.00	26.90	0	321	0.00%
2019/01/15	1	26.85	0	0.00	26.90	1	349	0.29%
2019/01/14	0	0.00	1	26.85	26.85	-1	365	-0.27%
2019/01/11	1	27.25	0	0.00	27.25	1	372	0.27%
2019/01/09	1	28.20	3	28.00	27.80	-2	401	-0.50%
2019/01/08	0	0.00	8	28.61	28.40	-8	402	-1.99%
2019/01/07	2	26.98	9	26.96	27.00	-7	390	-1.79%
2019/01/03	4	27.34	0	0.00	27.20	4	423	0.94%
2019/01/02	0	0.00	1	26.80	26.60	-1	474	-0.21%
2018/12/26	1	26.25	0	0.00	26.20	1	575	0.17%
2018/12/25	0	0.00	1	26.20	26.20	-1	581	-0.17%
2018/12/22	0	0.00	0.2	26.55	26.55	-0.2	585	-0.04%
2018/12/18	1	26.70	0	0.00	26.70	1	605	0.17%
2018/12/11	2	26.75	0	0.00	26.70	2	631	0.32%
2018/12/06	0	0.00	4	27.91	26.85	-4	709	-0.56%
2018/12/05	0	0.00	1	27.85	27.70	-1	711	-0.14%
2018/12/04	2	28.03	2	28.20	27.75	0	738	0.00%
2018/12/03	2	28.38	6	28.48	28.30	-4	779	-0.51%
2018/11/30	4	28.79	2	29.10	28.55	2	780	0.26%
2018/11/28	0	0.00	3	28.23	27.95	-3	760	-0.39%
2018/11/26	2	27.75	0	0.00	27.90	2	757	0.26%
2018/11/23	0	0.00	1	28.20	27.70	-1	756	-0.13%
2018/11/22	0	0.00	5	27.44	27.60	-5	748	-0.67%
2018/11/19	0	0.00	1	27.35	27.05	-1	743	-0.13%
2018/11/16	0	0.00	2	27.25	27.15	-2	747	-0.27%
2018/11/14	3	27.22	0	0.00	27.10	3	745	0.40%
2018/11/13	0.7	26.90	0	0.00	27.05	0.7	747	0.09%
2018/11/08	0	0.00	3	28.40	28.35	-3	747	-0.40%
2018/11/02	0	0.00	5	26.95	26.95	-5	734	-0.68%
2018/10/29	1	26.90	1	27.10	26.90	0	740	0.00%
2018/10/26	0	0.00	1	28.20	27.80	-1	735	-0.14%
2018/10/25	1	28.15	0	0.00	27.75	1	731	0.14%
2018/10/24	0	0.00	1	28.50	28.70	-1	726	-0.14%
2018/10/23	6	29.57	12	29.47	29.20	-6	717	-0.84%
2018/10/22	14	30.00	1	30.15	29.35	13	708	1.83%
2018/10/19	0	0.00	2	28.10	29.15	-2	694	-0.29%
2018/10/18	0	0.00	10	28.93	28.70	-10	687	-1.45%
2018/10/17	1	26.95	1	27.45	28.25	0	671	0.00%
2018/10/16	3	26.97	0	0.00	26.90	3	660	0.45%
2018/10/15	2	26.85	0	0.00	26.55	2	658	0.30%
2018/10/12	1	26.00	2	26.18	26.05	-1	655	-0.15%
2018/10/11	5	26.20	2	26.30	26.20	3	652	0.46%
2018/10/09	8	30.18	3	29.98	29.10	5	630	0.79%
2018/10/08	5	31.63	7	31.36	31.90	-2	578	-0.35%
2018/10/05	1	29.35	1	28.90	29.00	0	511	0.00%
2018/10/03	0	0.00	4	28.25	27.75	-4	511	-0.78%
2018/10/02	1	28.60	0	0.00	28.45	1	513	0.19%
2018/10/01	1	28.70	1	28.60	28.60	0	522	0.00%
2018/09/28	3	28.07	2	28.30	28.25	1	531	0.19%
2018/09/27	2	28.85	0	0.00	28.30	2	538	0.37%
2018/09/26	0	0.00	1	27.70	28.50	-1	536	-0.19%
2018/09/25	1	27.40	20	27.47	27.40	-19	532	-3.57%
2018/09/21	8	27.50	0	0.00	27.60	8	534	1.50%
2018/09/20	1	28.25	0	0.00	27.70	1	533	0.19%
2018/09/17	0	0.00	3	29.35	29.00	-3	540	-0.56%
2018/09/14	12	29.14	4	29.00	29.05	8	538	1.49%
2018/09/13	4	30.29	1	29.85	29.20	3	531	0.56%
2018/09/12	6	28.54	0	0.00	29.20	6	495	1.21%
2018/09/11	0	0.00	12	26.82	26.55	-12	472	-2.54%
2018/09/10	17	27.64	5	27.35	27.05	12	469	2.56%
2018/09/07	23	28.02	97	28.84	28.95	-74	447	-16.52%
2018/09/06	6	26.78	0	0.00	26.40	6	412	1.46%
2018/09/03	2	25.80	0	0.00	25.60	2	453	0.44%
2018/08/31	3	26.13	0	0.00	26.00	3	470	0.64%
2018/08/21	0	25.55	0	0.00	25.70	0	651	0.00%
2018/08/20	0.2	25.40	0	0.00	25.40	0.2	671	0.03%
2018/08/15	2.1	26.10	0	0.00	25.95	2.1	725	0.28%
2018/08/13	1	26.60	0	0.00	26.35	1	758	0.13%
2018/08/08	9	28.78	0	0.00	28.70	9	809	1.11%
2018/08/06	1	29.45	0	0.00	29.50	1	899	0.11%
2018/07/31	0	0.00	5	28.65	28.60	-5	1,129	-0.44%
2018/07/30	0	0.00	3	29.00	28.60	-3	1,254	-0.24%
2018/07/24	5	29.05	0	0.00	29.05	5	1,792	0.28%
2018/07/20	1	29.20	0	0.00	29.70	1	1,821	0.05%
2018/07/19	0	0.00	3	30.00	29.90	-3	1,839	-0.16%
2018/07/18	5	30.32	2	30.25	30.05	3	1,863	0.16%
2018/07/17	2	31.05	0	0.00	31.10	2	1,877	0.11%
2018/07/11	5	31.84	0	0.00	31.65	5	1,944	0.26%
2018/07/10	0	0.00	1	29.10	31.00	-1	1,950	-0.05%
2018/07/06	5	28.25	2	28.33	27.90	3	2,023	0.15%
2018/07/05	2	28.03	1	28.70	27.90	1	2,052	0.05%
2018/07/03	25	29.68	0	0.00	29.85	25	2,203	1.13%
2018/07/02	0.1	30.60	3	31.40	30.60	-2.9	2,208	-0.13%
2018/06/29	5	30.95	0	0.00	30.70	5	2,214	0.23%
2018/06/28	8	30.48	0	0.00	30.40	8	2,217	0.36%
2018/06/27	3.1	31.73	0	0.00	31.65	3.1	2,215	0.14%
2018/06/22	0	0.00	2	32.80	32.70	-2	2,239	-0.09%
2018/06/20	2	32.20	3	33.00	32.20	-1	2,284	-0.04%
2018/06/19	0	0.00	4	32.95	32.75	-4	2,299	-0.17%
2018/06/15	34	32.98	0	0.00	33.20	34	2,318	1.47%
2018/06/14	2	32.90	0	0.00	32.85	2	2,338	0.09%
2018/06/13	3	34.20	0	0.00	33.60	3	2,377	0.13%
2018/06/12	0.2	33.75	3	34.07	33.95	-2.8	2,404	-0.12%
2018/06/11	9	33.98	0	0.00	34.70	9	2,475	0.36%
2018/06/08	3.2	33.29	1	33.40	33.10	2.2	2,514	0.09%
2018/06/07	2.4	33.97	0	0.00	33.85	2.4	2,502	0.10%
2018/06/06	3.2	35.01	6	34.64	34.45	-2.8	2,494	-0.11%
2018/06/05	0	0.00	2	35.80	35.45	-2	2,487	-0.08%
2018/06/04	10	36.48	7	36.10	35.90	3	2,490	0.12%
2018/06/01	7	36.46	1	36.60	36.50	6	2,497	0.24%
2018/05/31	2	34.23	7	35.69	36.25	-5	2,534	-0.20%
2018/05/30	4	34.96	0.3	34.60	34.60	3.8	2,564	0.15%
2018/05/29	2	36.15	16	36.49	35.75	-14	2,547	-0.55%
2018/05/28	18	36.53	4	36.75	36.45	14	2,557	0.55%
2018/05/25	2	36.75	4	36.85	36.80	-2	2,556	-0.08%
2018/05/24	7	37.74	7	37.84	37.60	0	2,532	0.00%
2018/05/23	9.3	38.23	10	38.16	38.00	-0.8	2,517	-0.03%
2018/05/22	9	38.16	18	38.55	37.75	-9	2,501	-0.36%
2018/05/21	14	37.57	4	37.66	37.50	10	2,476	0.40%
2018/05/18	5	37.15	5	37.08	37.15	0	2,467	0.00%
2018/05/17	9.1	37.27	2	37.18	37.20	7.1	2,454	0.29%
2018/05/16	4	38.33	3	38.73	38.50	1	2,429	0.04%
2018/05/15	4	38.90	2	38.95	38.45	2	2,403	0.08%
2018/05/14	1	36.90	6	37.70	39.00	-5	2,370	-0.21%
2018/05/11	5	36.43	1	36.25	36.05	4	2,323	0.17%
2018/05/10	0	0.00	2	37.65	37.90	-2	2,277	-0.09%
2018/05/09	9	38.63	11.6	38.18	37.60	-2.6	2,226	-0.12%
2018/05/08	19	40.03	11	41.06	39.65	8	2,153	0.37%
2018/05/07	17	40.86	51	40.60	40.70	-34	2,087	-1.63%
2018/05/04	48.6	39.65	41	40.63	40.40	7.6	1,959	0.39%
2018/05/03	49	39.27	69	38.68	39.60	-20	1,774	-1.13%
2018/05/02	0	0.00	2	36.00	36.00	-2	1,491	-0.13%
2018/04/30	50	32.75	9.7	31.58	32.75	40.3	1,461	2.76%
2018/04/27	6	30.17	0	0.00	29.80	6	1,421	0.42%
2018/04/26	8	30.93	8	31.25	30.00	0	1,409	0.00%
2018/04/25	2	30.45	15	31.45	31.50	-13	1,391	-0.93%
2018/04/24	8	30.21	2	30.20	30.00	6	1,372	0.44%
2018/04/20	5	31.98	7	31.51	31.70	-2	1,337	-0.15%
2018/04/19	0	0.00	1	30.60	31.20	-1	1,325	-0.08%
2018/04/18	7	29.93	4	29.90	29.45	3	1,300	0.23%
2018/04/17	14	30.54	4	30.35	29.85	10	1,287	0.78%
2018/04/16	0	0.00	7	31.49	30.60	-7	1,273	-0.55%
2018/04/13	3	32.95	3	32.10	31.80	0	1,253	0.00%
2018/04/12	4	32.25	15	32.64	32.30	-11	1,235	-0.89%
2018/04/11	6	30.58	3	31.02	31.85	3	1,180	0.25%
2018/04/10	8.2	30.91	34	30.85	30.80	-25.8	1,142	-2.26%
2018/04/09	14	29.88	5	30.02	30.05	9	1,055	0.85%
2018/04/03	0	0.00	8	27.72	27.35	-8	982	-0.81%
2018/04/02	4	27.20	0	0.00	27.00	4	971	0.41%
2018/03/31	4	27.25	0	0.00	27.30	4	962	0.42%
2018/03/30	0	0.00	4	27.34	27.20	-4	956	-0.42%
2018/03/27	6	27.83	6	28.03	27.70	0	936	0.00%
2018/03/26	22	28.06	1	28.35	28.35	21	921	2.28%
2018/03/23	4	26.19	2	26.05	26.60	2	885	0.23%
2018/03/22	2	26.80	13	27.49	26.80	-11	865	-1.27%
2018/03/21	6	27.38	10	27.52	27.55	-4	844	-0.47%
2018/03/20	19	27.98	3	28.07	27.75	16	820	1.95%
2018/03/19	2	28.23	42	28.17	28.10	-40	796	-5.02%
2018/03/16	12	27.00	3	26.43	27.30	9	748	1.20%
2018/03/15	39	27.28	5	27.49	27.30	34	717	4.74%
2018/03/14	9	25.43	3	25.08	26.45	6	634	0.95%
2018/03/13	0	23.90	0	0.00	24.05	0	580	0.00%
2018/03/12	3	24.40	0	0.00	24.20	3	578	0.52%
2018/03/09	2	23.80	10	23.93	23.80	-8	570	-1.40%
2018/03/08	1	24.90	0	0.00	24.60	1	556	0.18%
2018/03/07	7	25.01	1	25.10	24.90	6	543	1.10%
2018/03/06	14	25.09	1	26.20	25.15	13	517	2.51%
2018/03/05	1	25.15	4	25.05	25.15	-3	458	-0.65%
2018/03/02	2	22.83	5	22.80	22.90	-3	394	-0.76%
2018/03/01	17	23.03	14	22.68	23.40	3	384	0.78%
2018/02/27	5	20.95	42	21.38	22.60	-37	345	-10.71%
2018/02/26	12	20.53	0	0.00	20.55	12	326	3.67%
2018/02/23	26	20.51	0	0.00	20.45	26	326	7.95%
2018/02/22	1	20.50	3	20.35	20.70	-2	327	-0.61%
2018/02/21	0	0.00	1	20.65	20.55	-1	330	-0.30%
2018/02/12	3	19.90	2	19.98	19.85	1	340	0.29%
2018/02/09	3	19.33	0	0.00	19.65	3	341	0.88%
2018/02/07	15	20.18	0	0.00	20.00	15	347	4.32%
2018/02/06	12	20.35	9	19.94	19.85	3	344	0.87%
2018/02/05	1	21.10	20	21.28	21.00	-19	337	-5.62%
2018/02/02	0	0.00	3	20.90	20.70	-3	332	-0.90%
2018/01/31	5	20.68	0	0.00	20.70	5	334	1.50%
2018/01/30	4	21.22	0	0.00	20.90	4	334	1.20%
2018/01/29	1	21.70	0	0.00	21.35	1	334	0.30%
2018/01/23	5	21.93	0	0.00	21.80	5	335	1.49%
2018/01/22	3	22.05	0	0.00	22.10	3	334	0.90%
2018/01/19	0	0.00	4	22.25	22.00	-4	335	-1.19%
2018/01/18	4	21.99	0	0.00	21.85	4	333	1.20%
2018/01/17	7	22.11	0	0.00	22.10	7	336	2.08%
2018/01/16	2	22.75	16	22.87	22.75	-14	340	-4.11%
2018/01/15	0	0.00	3	22.70	22.75	-3	335	-0.89%
2018/01/12	0	0.00	7	21.65	21.50	-7	325	-2.15%
2018/01/11	0	0.00	4	22.00	21.65	-4	325	-1.23%
2018/01/09	0	0.00	4	21.50	21.85	-4	323	-1.23%
2018/01/08	27	22.07	10	22.10	21.80	17	322	5.27%
2018/01/04	2	20.55	10	20.50	20.55	-8	305	-2.62%
2018/01/03	13	20.95	9	20.50	20.70	4	303	1.32%