帆宣 (6196)-新光-台中券商分點個股進出

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

帆宣

(6196)

可現股當沖

股價
146.5
漲跌
▲2.0
漲幅
+1.38%
成交量
419張
產業
上市其他電子類股
677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

帆宣 (6196)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	0.1	147.10	0.1	146.00	144.50	0	432	0.01%
2024/12/13	0	147.33	0	0.00	146.50	0	434	0.01%
2024/12/12	0.1	150.00	0	0.00	147.50	0.1	437	0.03%
2024/12/11	0.2	149.17	0	0.00	148.50	0.2	438	0.03%
2024/12/10	1	150.00	0	0.00	149.50	1	437	0.23%
2024/12/09	0.1	150.25	0	0.00	150.00	0.1	442	0.02%
2024/12/06	9	151.00	0	0.00	150.00	9	444	2.03%
2024/12/05	0.2	150.75	0	0.00	149.00	0.2	443	0.05%
2024/12/02	0	0.00	1	150.00	148.00	-1	453	-0.22%
2024/11/28	1	146.53	0	0.00	147.50	1	460	0.22%
2024/11/27	1	150.00	0	0.00	149.50	1	456	0.22%
2024/11/25	1	152.00	3	153.00	153.00	-2	453	-0.44%
2024/11/21	0	0.00	0	151.50	150.00	0	446	0.00%
2024/11/20	0.1	149.00	0	0.00	148.00	0.1	445	0.01%
2024/11/19	0	0.00	2	147.51	148.50	-2	441	-0.46%
2024/11/18	3	149.50	3	148.00	147.50	0	450	0.00%
2024/11/15	6	154.08	4.2	154.49	151.50	1.8	461	0.39%
2024/11/14	1	148.00	0	0.00	151.00	1	450	0.22%
2024/11/12	0.1	151.50	0	0.00	151.50	0.1	441	0.02%
2024/11/11	0	0.00	1	153.00	154.00	-1	440	-0.23%
2024/11/08	1.1	154.68	1	151.00	151.00	0.1	444	0.02%
2024/11/07	2	149.00	3	148.50	151.00	-1	441	-0.23%
2024/11/06	1	146.02	1	147.00	147.00	0	441	0.00%
2024/11/05	2.1	146.03	1.1	148.00	149.00	1	440	0.22%
2024/11/04	2	150.00	1	150.01	150.00	1	439	0.22%
2024/11/01	0	152.00	0	0.00	154.00	0	453	0.00%
2024/10/29	1	150.00	4	151.01	155.50	-3	475	-0.63%
2024/10/28	0	0.00	0.3	153.53	153.00	-0.3	469	-0.06%
2024/10/25	0.1	155.50	5.1	155.51	155.50	-5	474	-1.05%
2024/10/24	5	154.50	0	0.00	154.00	5	487	1.03%
2024/10/23	0	0.00	0.2	158.14	157.50	-0.2	488	-0.04%
2024/10/22	0.1	158.50	2	158.50	159.50	-1.9	493	-0.39%
2024/10/21	0.1	157.00	5	158.50	157.00	-4.9	504	-0.97%
2024/10/18	8	158.81	8.1	157.07	156.00	-0.1	519	-0.03%
2024/10/17	0.1	158.00	0	0.00	156.00	0.1	536	0.02%
2024/10/16	9	157.61	1.1	155.64	157.50	8	557	1.43%
2024/10/15	0	0.00	6	155.75	155.00	-6	545	-1.10%
2024/10/14	1.3	153.60	0.9	153.70	153.50	0.4	550	0.08%
2024/10/09	0	0.00	2	153.25	151.50	-2	578	-0.35%
2024/10/07	0	0.00	2	152.25	152.00	-2	605	-0.33%
2024/10/01	0	0.00	0.2	150.66	149.50	-0.2	649	-0.02%
2024/09/30	1	151.50	0	0.00	150.50	1	675	0.15%
2024/09/27	0.2	152.59	0	0.00	152.00	0.2	685	0.02%
2024/09/26	0	0.00	3	154.50	152.50	-3	698	-0.43%
2024/09/25	1	154.00	0.4	154.00	153.00	0.6	731	0.08%
2024/09/24	0.1	151.50	0	153.50	154.00	0	743	0.01%
2024/09/20	1	153.50	5	152.10	152.00	-4	832	-0.48%
2024/09/19	6	151.83	0	0.00	153.50	6	842	0.71%
2024/09/18	0	0.00	1	153.50	151.50	-1	850	-0.12%
2024/09/13	0	153.65	0.5	152.98	153.50	-0.4	878	-0.05%
2024/09/12	0	0.00	0	150.00	149.00	0	903	0.00%
2024/09/11	1	148.50	2.5	147.25	148.50	-1.5	911	-0.16%
2024/09/10	1.4	145.02	0.2	147.75	146.50	1.2	917	0.13%
2024/09/09	1	146.00	0	0.00	146.50	1	923	0.11%
2024/09/06	0.3	147.42	0	0.00	147.50	0.3	942	0.04%
2024/09/05	1.1	148.50	1.1	150.92	148.50	0	951	0.00%
2024/09/04	2.3	149.16	1	149.00	147.50	1.3	982	0.13%
2024/09/03	0	0.00	0.6	155.50	155.50	-0.6	1,018	-0.06%
2024/09/02	1.3	155.10	0	0.00	154.50	1.3	1,028	0.13%
2024/08/30	0.5	156.50	2	155.50	157.00	-1.5	1,025	-0.15%
2024/08/29	1.1	154.00	1	153.50	154.50	0.1	1,019	0.00%
2024/08/28	1	153.50	3	153.33	154.00	-2	1,019	-0.20%
2024/08/26	0	0.00	0.3	154.68	153.50	-0.3	1,029	-0.03%
2024/08/23	1.2	150.22	1	154.00	154.00	0.2	1,031	0.02%
2024/08/22	0	0.00	1.1	153.82	153.00	-1.1	1,036	-0.11%
2024/08/21	3	152.17	0	0.00	152.50	3	1,052	0.29%
2024/08/20	0	0.00	1	154.50	153.50	-1	1,087	-0.09%
2024/08/19	1.1	151.36	1	155.00	151.00	0.1	1,084	0.01%
2024/08/16	1	149.50	1	150.00	150.00	0	1,070	0.00%
2024/08/15	0.1	147.00	0	0.00	146.00	0.1	1,065	0.01%
2024/08/14	2.1	147.48	0	0.00	148.00	2.1	1,072	0.20%
2024/08/13	0.3	144.50	0	0.00	144.00	0.3	1,078	0.03%
2024/08/12	0	0.00	0.3	145.50	145.00	-0.3	1,093	-0.03%
2024/08/09	0.2	142.00	1	140.50	142.00	-0.9	1,091	-0.08%
2024/08/08	0	0.00	1	136.00	136.50	-1	1,091	-0.09%
2024/08/07	1	137.50	0	0.00	139.00	1	1,095	0.09%
2024/08/06	1.1	128.50	0	0.00	131.00	1.1	1,093	0.10%
2024/08/05	0.7	135.54	1	132.01	132.00	-0.3	1,089	-0.03%
2024/08/02	0.7	148.28	7	148.50	146.50	-6.3	1,083	-0.58%
2024/08/01	0	0.00	0.1	153.68	154.00	-0.1	1,074	-0.01%
2024/07/30	4.2	150.14	2.4	148.34	150.50	1.8	1,091	0.17%
2024/07/29	1.3	149.12	4	149.38	149.50	-2.7	1,086	-0.25%
2024/07/26	1.1	150.59	2	151.25	151.00	-0.9	1,078	-0.08%
2024/07/23	0.2	152.80	1	153.00	154.00	-0.8	1,082	-0.07%
2024/07/22	2.3	151.70	12	151.00	151.00	-9.7	1,085	-0.89%
2024/07/19	4.2	156.24	4.1	153.44	153.50	0.1	1,073	0.01%
2024/07/18	9.3	157.70	8	156.51	157.00	1.3	1,069	0.12%
2024/07/17	9.5	163.58	8	162.38	162.00	1.5	1,050	0.14%
2024/07/16	3	169.83	2	169.75	170.00	1	1,051	0.10%
2024/07/15	1.1	169.45	2	169.00	168.50	-0.9	1,090	-0.08%
2024/07/12	6	169.58	1	169.50	170.00	5	1,106	0.45%
2024/07/11	25	173.40	16.1	172.65	171.50	8.9	1,113	0.80%
2024/07/10	10	173.01	4	174.25	174.00	6	1,133	0.53%
2024/07/09	7	174.64	3	174.00	175.00	4	1,158	0.34%
2024/07/08	2	176.47	12	175.50	175.00	-10	1,223	-0.81%
2024/07/05	2	175.75	2.6	176.09	177.00	-0.6	1,228	-0.04%
2024/07/04	1.1	174.00	5.1	174.39	174.50	-4	1,329	-0.30%
2024/07/03	2.1	172.69	2	172.00	171.50	0.1	1,382	0.01%
2024/07/02	1	171.00	4.1	172.48	171.50	-3.1	1,409	-0.22%
2024/07/01	4.6	173.36	9.1	173.34	173.00	-4.4	1,486	-0.30%
2024/06/28	1	170.47	2	169.50	169.50	-1	1,615	-0.06%
2024/06/27	4.3	167.81	3.1	170.94	168.00	1.2	1,619	0.07%
2024/06/26	6.1	171.31	9.4	168.95	170.50	-3.3	1,627	-0.20%
2024/06/25	2.2	162.41	1	163.50	165.00	1.2	1,593	0.07%
2024/06/24	1	165.50	4	165.50	164.50	-3	1,616	-0.19%
2024/06/21	1	167.00	8	166.06	164.50	-7	1,630	-0.43%
2024/06/20	5.1	166.69	5.4	166.44	166.50	-0.3	1,657	-0.02%
2024/06/19	3.2	166.60	1.1	167.38	167.00	2	1,655	0.12%
2024/06/18	0	0.00	1	164.00	165.00	-1	1,638	-0.06%
2024/06/17	3	165.00	2.2	164.05	164.00	0.8	1,658	0.05%
2024/06/14	2.1	163.24	7	164.00	164.00	-4.9	1,679	-0.29%
2024/06/13	15.1	166.62	4	165.73	164.00	11.1	1,675	0.66%
2024/06/12	0	0.00	2	162.25	163.00	-2	1,665	-0.12%
2024/06/11	10.1	164.10	7.5	162.93	161.50	2.7	1,668	0.16%
2024/06/07	7	161.50	15.5	161.97	162.50	-8.5	1,659	-0.51%
2024/06/06	4	157.00	3.1	157.51	156.00	0.9	1,645	0.06%
2024/06/05	2.3	155.07	1	155.00	155.00	1.3	1,649	0.08%
2024/06/04	0	0.00	1.1	155.59	155.50	-1.1	1,695	-0.06%
2024/06/03	1	155.50	1	155.52	155.00	0	1,740	0.00%
2024/05/31	1.1	154.54	0	0.00	154.00	1.1	1,776	0.06%
2024/05/30	0.5	156.00	0	0.00	154.50	0.5	1,792	0.03%
2024/05/29	2.1	156.76	9	156.50	156.50	-6.9	1,822	-0.38%
2024/05/28	2	157.27	1	157.50	157.00	1	1,842	0.06%
2024/05/27	2.1	159.01	3.4	159.01	158.50	-1.3	1,860	-0.07%
2024/05/24	10.1	158.64	9.1	156.85	156.50	1	1,944	0.05%
2024/05/23	4.1	154.87	3.3	153.57	154.00	0.9	1,951	0.05%
2024/05/22	0	156.50	0.1	157.20	156.00	-0.1	2,036	0.00%
2024/05/21	0.1	155.50	0	155.88	155.00	0.1	2,086	0.00%
2024/05/20	11.5	155.18	7.1	154.51	154.00	4.4	2,118	0.21%
2024/05/17	3	157.17	3.3	156.59	157.00	-0.3	2,182	-0.01%
2024/05/16	7	156.07	9	156.78	156.00	-2	2,212	-0.09%
2024/05/15	1.4	155.16	11	155.00	154.50	-9.6	2,334	-0.41%
2024/05/14	0.1	154.43	0	0.00	154.00	0.1	2,458	0.01%
2024/05/13	0.2	155.75	4	155.13	154.00	-3.8	2,461	-0.15%
2024/05/10	0	0.00	2	155.00	156.00	-2	2,466	-0.08%
2024/05/09	0.3	156.55	0	0.00	155.00	0.3	2,479	0.01%
2024/05/08	7.1	156.23	8	156.25	157.00	-0.9	2,485	-0.04%
2024/05/07	5	158.20	3.1	158.54	159.50	1.9	2,491	0.08%
2024/05/06	4	159.88	1.2	160.00	159.50	2.8	2,532	0.11%
2024/05/03	2.1	158.54	2	158.50	160.50	0.1	2,537	0.00%
2024/05/02	2.1	157.48	3	157.17	157.00	-0.9	2,558	-0.03%
2024/04/30	1	159.00	4.2	159.72	158.50	-3.2	2,600	-0.12%
2024/04/29	1	159.00	2	159.50	160.00	-1	2,617	-0.04%
2024/04/26	3.1	158.01	2	157.25	157.00	1.1	2,632	0.04%
2024/04/25	1.1	156.56	0.4	157.00	156.00	0.7	2,660	0.03%
2024/04/24	3.2	158.22	13.1	158.19	158.50	-9.9	2,701	-0.37%
2024/04/23	8.2	151.29	9	152.06	152.50	-0.8	2,738	-0.03%
2024/04/22	4.4	150.84	5.1	150.32	150.00	-0.7	2,744	-0.03%
2024/04/19	32.7	155.44	17.1	152.97	154.50	15.6	2,730	0.57%
2024/04/18	13.1	162.62	15.1	163.37	163.50	-2	2,680	-0.08%
2024/04/17	4	166.38	2	167.25	167.00	2	2,672	0.08%
2024/04/16	11.7	164.70	13.3	164.29	163.50	-1.6	2,677	-0.06%
2024/04/15	12.4	169.75	9.6	170.27	171.00	2.9	2,711	0.11%
2024/04/12	19.2	175.74	20.2	174.84	172.50	-0.9	2,697	-0.03%
2024/04/11	6.2	171.74	4.4	172.25	172.00	1.8	2,648	0.07%
2024/04/10	22.1	177.15	18.1	176.20	174.50	4.1	2,632	0.15%
2024/04/09	12	172.16	17.6	170.34	174.00	-5.6	2,514	-0.22%
2024/04/08	20.2	166.50	15.5	168.11	166.50	4.7	2,454	0.19%
2024/04/03	42	169.59	37.5	169.43	169.00	4.5	2,458	0.18%
2024/04/02	52.5	174.73	58.6	175.00	176.50	-6.1	2,409	-0.25%
2024/04/01	4.2	163.63	4	163.25	162.50	0.2	2,251	0.01%
2024/03/29	25	165.06	23.7	165.23	163.50	1.3	2,236	0.06%
2024/03/28	10.3	163.84	6.1	163.16	163.00	4.2	2,190	0.19%
2024/03/27	7.1	161.53	22.4	162.25	164.00	-15.3	2,172	-0.71%
2024/03/26	13.2	161.20	7	161.93	160.00	6.2	2,139	0.29%
2024/03/25	15.4	163.44	8.8	163.73	162.00	6.6	2,120	0.31%
2024/03/22	4	161.00	8	161.00	161.00	-4	2,091	-0.19%
2024/03/21	3.2	159.19	3.9	159.63	159.50	-0.7	2,077	-0.03%
2024/03/20	11	160.88	8.4	160.56	159.00	2.6	2,072	0.12%
2024/03/19	6.4	159.70	4.1	160.61	160.50	2.3	2,056	0.11%
2024/03/18	5	155.10	1.2	155.71	156.50	3.8	2,034	0.19%
2024/03/15	1	155.02	3.1	155.16	154.50	-2.1	2,037	-0.10%
2024/03/14	2.1	154.73	12.1	154.51	154.50	-10	2,030	-0.49%
2024/03/13	5.8	159.84	2	158.00	156.50	3.8	2,024	0.19%
2024/03/12	3.1	155.69	2.1	159.25	159.50	1.1	2,002	0.05%
2024/03/11	3.1	156.01	17	156.12	155.00	-13.9	1,978	-0.70%
2024/03/08	18.1	160.15	11.5	158.44	156.00	6.6	1,980	0.33%
2024/03/07	14.2	160.25	25.2	160.19	159.50	-11	1,945	-0.57%
2024/03/06	9.2	162.86	12	162.92	163.50	-2.8	1,904	-0.15%
2024/03/05	2.1	160.71	2	159.75	161.00	0.1	1,870	0.01%
2024/03/04	21.2	161.34	9	161.56	160.50	12.2	1,852	0.66%
2024/03/01	2	158.76	1	158.50	158.50	1	1,824	0.06%
2024/02/29	7	158.50	5.1	159.11	159.00	2	1,803	0.11%
2024/02/27	40	164.22	36.1	165.03	160.00	3.9	1,782	0.22%
2024/02/26	8.2	161.75	11.1	161.86	161.00	-3	1,691	-0.17%
2024/02/23	25.3	162.15	21.2	162.12	159.50	4	1,657	0.24%
2024/02/22	11.5	157.54	18.1	157.47	159.50	-6.6	1,570	-0.42%
2024/02/21	6.3	153.27	9.1	153.65	155.00	-2.9	1,533	-0.19%
2024/02/20	8.4	154.66	6	154.25	154.00	2.4	1,500	0.16%
2024/02/19	12.1	160.83	3.2	159.83	159.00	8.9	1,435	0.62%
2024/02/16	40.4	162.63	44.1	162.67	162.50	-3.7	1,398	-0.26%
2024/02/15	26.5	153.09	19.5	152.23	158.00	7	1,259	0.56%
2024/02/05	0	144.00	1	143.52	144.50	-1	1,134	-0.09%
2024/02/02	6	145.00	2	145.00	144.50	4	1,126	0.35%
2024/02/01	3	145.17	13	144.81	145.00	-10	1,115	-0.90%
2024/01/31	8.1	147.62	4.1	146.99	146.50	4	1,099	0.36%
2024/01/30	10.1	146.15	6	145.76	147.00	4.1	1,082	0.37%
2024/01/29	14.4	146.26	6	147.75	145.00	8.4	1,072	0.78%
2024/01/26	7	146.64	3	146.50	146.50	4	1,027	0.39%
2024/01/25	8	146.44	10	147.85	146.00	-2	1,018	-0.20%
2024/01/24	8.2	148.73	2	148.00	145.00	6.2	990	0.62%
2024/01/23	0	0.00	2.1	146.94	146.50	-2.1	951	-0.22%
2024/01/22	3.2	146.99	2.1	146.77	146.00	1.1	931	0.12%
2024/01/19	7.3	146.99	6.2	145.90	145.00	1.1	913	0.12%
2024/01/18	18.3	147.30	5	144.10	144.50	13.3	877	1.52%
2024/01/17	5.1	146.11	9.1	146.45	147.00	-4	832	-0.48%
2024/01/16	3.1	143.35	3	143.83	143.50	0.1	782	0.01%
2024/01/15	1	142.50	0	143.71	143.50	1	763	0.13%
2024/01/12	0	141.50	1	142.00	142.00	-1	753	-0.13%
2024/01/11	1	143.48	2	143.00	141.50	-1	748	-0.13%
2024/01/10	1.9	143.05	5.1	143.00	143.00	-3.2	736	-0.43%
2024/01/09	4.3	144.99	11.7	143.67	142.00	-7.5	713	-1.05%
2024/01/08	3.1	140.69	6.1	140.84	141.00	-3	642	-0.46%
2024/01/05	8.5	141.13	9	140.45	139.50	-0.5	620	-0.08%
2024/01/04	12	137.04	1	138.00	137.00	11	596	1.84%
2024/01/03	2	138.25	7	138.14	138.00	-5	593	-0.84%
2024/01/02	0	140.50	3.1	139.52	140.50	-3	591	-0.51%
2023/12/29	6.6	139.97	3	140.00	140.50	3.6	572	0.63%
2023/12/28	9	138.83	17	138.12	139.50	-8	531	-1.51%
2023/12/27	0	0.00	0.1	135.00	134.50	-0.1	493	-0.01%
2023/12/25	5	133.00	0	0.00	133.50	5	514	0.97%
2023/12/22	0	0.00	7	133.50	133.00	-7	514	-1.36%
2023/12/21	0.1	134.00	2.1	133.51	133.00	-2	514	-0.38%
2023/12/20	3	135.00	2	135.50	134.00	1	513	0.19%
2023/12/19	4	133.50	4.1	133.01	133.00	-0.1	510	-0.02%
2023/12/18	2	135.50	2	135.50	135.50	0	503	0.00%
2023/12/15	1	135.00	1	135.00	134.50	0	504	0.00%
2023/12/14	2	134.50	4.3	135.13	134.50	-2.3	501	-0.46%
2023/12/13	0	0.00	0.2	135.00	133.00	-0.2	493	-0.04%
2023/12/12	1	134.00	1	133.50	134.00	0	492	0.00%
2023/12/11	2.4	132.38	0	133.00	132.00	2.4	493	0.48%
2023/12/08	5	132.40	2	132.50	132.00	3	492	0.61%
2023/12/07	0.2	133.00	0	0.00	132.00	0.2	491	0.04%
2023/12/06	1.1	132.61	10	132.50	132.50	-8.9	490	-1.81%
2023/12/05	5	132.30	0	0.00	131.50	5	486	1.03%
2023/12/04	2.1	133.52	3	134.00	133.00	-0.9	471	-0.19%
2023/12/01	1.2	134.09	0	0.00	134.00	1.2	462	0.26%
2023/11/30	2	134.75	2	134.75	134.50	0	475	0.00%
2023/11/29	6.3	135.01	1	135.00	135.00	5.3	474	1.11%
2023/11/28	5.6	133.74	1	134.00	134.00	4.6	481	0.95%
2023/11/27	2	134.00	3	134.33	134.00	-1	478	-0.21%
2023/11/24	1	135.00	1	136.00	135.00	0	480	0.00%
2023/11/23	3	135.33	1	137.00	135.50	2	479	0.42%
2023/11/22	3	134.83	0	0.00	134.50	3	471	0.64%
2023/11/21	0	0.00	2	136.24	136.00	-2	466	-0.44%
2023/11/20	3.1	136.85	3.5	135.80	135.00	-0.4	464	-0.09%
2023/11/17	0	0.00	1	135.00	135.00	-1	452	-0.22%
2023/11/16	2	135.00	4	134.63	134.50	-2	453	-0.44%
2023/11/15	0	0.00	2.1	134.79	134.50	-2.1	452	-0.46%
2023/11/13	2.1	134.50	0	0.00	132.50	2.1	466	0.45%
2023/11/09	0.1	133.50	0	0.00	133.00	0.1	473	0.03%
2023/11/08	1	134.00	0.1	139.00	134.00	0.9	486	0.18%
2023/11/06	1	135.00	0	0.00	134.50	1	501	0.20%
2023/11/03	0	0.00	2	134.00	134.00	-2	509	-0.39%
2023/11/02	0.4	132.55	0	0.00	132.50	0.4	532	0.07%
2023/11/01	2	130.00	2	131.50	130.50	0	571	0.00%
2023/10/31	2	134.00	3	133.17	132.50	-1	635	-0.16%
2023/10/30	1	134.00	1	134.50	134.00	0	646	0.00%
2023/10/26	1	134.50	0	0.00	134.50	1	707	0.14%
2023/10/25	1	136.00	1	137.00	137.00	0	789	0.00%
2023/10/24	1	135.00	0	135.00	136.00	1	915	0.11%
2023/10/23	0.1	136.50	1	135.50	135.50	-0.9	946	-0.10%
2023/10/20	2	136.00	1	136.00	137.00	1	1,023	0.10%
2023/10/19	0.1	136.50	2	136.00	136.50	-2	1,045	-0.19%
2023/10/18	0	0.00	1	137.00	136.00	-1	1,052	-0.10%
2023/10/17	0	0.00	1	138.00	138.00	-1	1,104	-0.09%
2023/10/16	0.3	139.33	7	139.01	139.00	-6.7	1,118	-0.60%
2023/10/13	0.7	141.14	0.1	141.00	141.50	0.6	1,125	0.06%
2023/10/12	4.1	141.75	3	141.49	142.00	1	1,130	0.09%
2023/10/11	0.1	140.48	2.1	139.53	138.50	-2	1,128	-0.18%
2023/10/06	2	139.75	2.4	140.32	138.50	-0.4	1,132	-0.03%
2023/10/05	0.5	138.94	2.2	138.50	139.00	-1.7	1,130	-0.15%
2023/10/04	1.1	137.50	0	0.00	137.00	1.1	1,136	0.10%
2023/10/03	1.2	139.17	0	0.00	138.50	1.2	1,149	0.11%
2023/10/02	2	139.77	3	139.67	140.50	-1	1,171	-0.08%
2023/09/28	10.1	139.50	6.4	139.20	138.00	3.7	1,181	0.31%
2023/09/27	0.3	134.50	0	0.00	134.50	0.3	1,177	0.02%
2023/09/26	0.2	135.42	0	0.00	134.50	0.2	1,190	0.02%
2023/09/25	1	136.50	0	0.00	136.00	1	1,202	0.08%
2023/09/22	3	135.83	0	0.00	136.00	3	1,208	0.25%
2023/09/21	3.6	134.13	0	135.00	135.00	3.6	1,214	0.30%
2023/09/20	1.2	136.68	2	137.50	136.50	-0.8	1,219	-0.07%
2023/09/19	3.2	139.68	0	0.00	139.00	3.2	1,236	0.26%
2023/09/18	4	140.50	2	140.50	140.50	2	1,242	0.16%
2023/09/15	3	140.67	1	140.00	140.00	2	1,248	0.16%
2023/09/14	4	141.13	2.1	141.26	141.00	1.9	1,259	0.15%
2023/09/13	4.2	139.26	7.1	139.50	139.50	-2.9	1,259	-0.23%
2023/09/12	1.1	137.64	2	138.50	139.00	-0.9	1,296	-0.07%
2023/09/11	2	137.00	0.1	137.00	137.00	1.9	1,336	0.14%
2023/09/08	2	137.00	1.2	137.16	136.50	0.8	1,374	0.06%
2023/09/07	0	0.00	2	139.50	138.50	-2	1,584	-0.13%
2023/09/06	1	139.01	7	139.93	139.50	-6	1,668	-0.36%
2023/09/05	4.1	139.41	19.2	138.09	139.00	-15	1,696	-0.89%
2023/09/04	1.2	135.64	0	0.00	136.00	1.2	1,686	0.07%
2023/09/01	16	135.66	2	135.25	136.00	14	1,705	0.82%
2023/08/31	2	137.25	2	138.49	138.50	0	1,698	0.00%
2023/08/30	4.1	137.26	10.1	137.50	137.00	-6	1,698	-0.35%
2023/08/29	0	0.00	15.4	136.32	136.50	-15.4	1,696	-0.91%
2023/08/28	3	134.50	1	133.50	134.00	2	1,695	0.12%
2023/08/25	14	135.00	0	135.50	134.50	14	1,696	0.82%
2023/08/24	3	136.33	4	136.50	136.50	-1	1,696	-0.06%
2023/08/23	10	136.40	14	136.00	135.50	-4	1,698	-0.24%
2023/08/22	13.1	134.61	9	136.39	134.00	4.1	1,721	0.24%
2023/08/21	10.4	137.00	1	138.50	135.50	9.4	1,719	0.55%
2023/08/18	2	137.01	7	139.00	138.00	-5	1,714	-0.29%
2023/08/17	8	137.88	16	138.12	140.00	-8	1,707	-0.47%
2023/08/16	2.5	134.88	0	0.00	135.00	2.5	1,696	0.15%
2023/08/15	0.2	136.50	1	136.03	135.50	-0.8	1,690	-0.05%
2023/08/14	13.5	136.32	3	135.17	135.00	10.5	1,686	0.62%
2023/08/11	2.4	142.42	1	140.50	140.50	1.4	1,672	0.08%
2023/08/10	2.8	141.90	2	141.50	142.00	0.8	1,665	0.05%
2023/08/08	2	146.00	5.1	144.80	143.50	-3	1,639	-0.18%
2023/08/07	4.1	149.61	4.6	148.70	150.00	-0.5	1,613	-0.03%
2023/08/04	16.1	147.51	16.5	147.16	149.00	-0.4	1,571	-0.03%
2023/08/02	4	139.38	3	140.33	139.00	1	1,498	0.07%
2023/08/01	0	0.00	3.6	141.40	141.50	-3.6	1,483	-0.24%
2023/07/31	11.1	145.52	34.1	144.44	142.50	-23	1,470	-1.56%
2023/07/28	7.1	145.50	10	146.41	150.50	-2.9	1,418	-0.20%
2023/07/27	31	146.90	46.1	147.29	148.00	-15.1	1,334	-1.13%
2023/07/26	2	139.30	0.1	139.00	141.50	1.9	1,209	0.16%
2023/07/25	11.1	141.91	8.3	142.69	139.00	2.8	1,179	0.23%
2023/07/24	4.1	131.41	2.8	136.15	137.50	1.2	1,103	0.11%
2023/07/21	3.2	131.44	2	132.00	132.00	1.2	1,084	0.11%
2023/07/20	12.2	137.56	13.6	137.38	134.50	-1.4	1,084	-0.13%
2023/07/19	6.1	132.56	1	134.50	131.00	5.1	1,029	0.50%
2023/07/18	1	134.51	0	0.00	134.00	1	1,037	0.10%
2023/07/17	2	137.76	9	139.17	137.50	-7	1,032	-0.68%
2023/07/14	9.1	138.50	2	138.25	139.00	7.1	1,027	0.69%
2023/07/13	1.7	137.42	2	138.00	135.50	-0.3	1,028	-0.03%
2023/07/12	2	135.00	0	0.00	135.00	2	1,025	0.20%
2023/07/10	0.1	135.22	10	134.70	134.00	-9.9	1,029	-0.96%
2023/07/07	25.1	140.72	1	142.00	141.00	24.1	1,037	2.32%
2023/07/06	1.5	142.67	2	143.00	143.00	-0.5	1,037	-0.05%
2023/07/05	0	0.00	9.1	143.72	142.00	-9.1	1,025	-0.89%
2023/07/04	3	142.50	2.1	142.76	142.50	0.9	1,023	0.09%
2023/07/03	2.1	144.74	1.3	144.90	144.50	0.8	1,020	0.08%
2023/06/30	4.2	140.80	2	141.50	141.50	2.2	1,013	0.21%
2023/06/29	17.2	140.21	3	140.83	139.00	14.2	1,009	1.41%
2023/06/28	2.1	139.47	11	139.05	139.50	-8.9	1,007	-0.88%
2023/06/27	15	143.00	9	140.56	138.50	6	1,006	0.60%
2023/06/26	3	143.33	3	144.00	143.50	0	997	0.00%
2023/06/21	10.1	145.60	6	144.75	146.50	4.1	1,015	0.40%
2023/06/20	1	145.85	1	143.50	143.50	0	1,049	0.00%
2023/06/19	5	144.80	1.7	145.35	144.00	3.3	1,045	0.32%
2023/06/16	9.6	144.23	7	145.00	146.50	2.6	1,037	0.25%
2023/06/15	19.5	149.30	16.5	148.41	147.50	3	999	0.30%
2023/06/14	28.1	146.13	27	145.96	145.50	1	955	0.11%
2023/06/13	61.3	150.54	56	148.66	148.50	5.3	920	0.57%
2023/06/12	19	144.16	19.6	147.68	151.00	-0.6	706	-0.09%
2023/06/09	25	134.67	23.2	136.89	137.50	1.8	624	0.29%
2023/06/08	2	134.50	2	133.75	132.50	0	601	0.00%
2023/06/07	2.4	133.25	5.1	134.10	135.00	-2.7	605	-0.44%
2023/06/05	0	0.00	3.1	132.53	132.50	-3.1	633	-0.49%
2023/06/02	3	131.50	5.1	131.50	131.50	-2.1	638	-0.33%
2023/06/01	0.1	131.50	0	0.00	131.00	0.1	663	0.02%
2023/05/31	1.1	132.46	2	132.50	132.00	-0.9	690	-0.13%
2023/05/30	1.1	132.44	1	131.91	132.00	0.1	699	0.02%
2023/05/29	3.1	132.16	2.1	132.30	131.50	1	722	0.13%
2023/05/26	5.1	131.82	3	132.33	131.50	2.1	721	0.29%
2023/05/22	0	0.00	1	129.00	128.50	-1	736	-0.14%
2023/05/19	0	129.50	0	0.00	128.50	0	739	0.00%
2023/05/18	4	129.50	1	130.50	129.00	3	741	0.40%
2023/05/17	1	129.00	0.4	128.75	129.00	0.6	745	0.08%
2023/05/16	0	0.00	0.6	127.59	127.50	-0.6	748	-0.08%
2023/05/15	1	125.50	0	0.00	125.50	1	752	0.13%
2023/05/12	0.1	127.00	0.1	127.00	126.50	0	762	0.00%
2023/05/10	2.2	127.08	0	0.00	127.00	2.2	792	0.27%
2023/05/08	1	131.00	6	130.83	131.00	-5	805	-0.62%
2023/05/05	1	130.01	1.4	130.36	130.50	-0.4	820	-0.05%
2023/05/04	0	0.00	1	130.00	130.50	-1	882	-0.11%
2023/04/28	4	129.50	0	0.00	129.50	4	949	0.42%
2023/04/27	0.1	126.00	0	0.00	127.00	0.1	945	0.01%
2023/04/26	1	125.00	0.3	126.00	126.00	0.7	946	0.07%
2023/04/25	0.3	126.50	20.1	125.50	126.00	-19.9	955	-2.08%
2023/04/24	0	0.00	0.4	130.00	130.00	-0.4	950	-0.04%
2023/04/21	11.1	131.94	8	131.56	129.50	3.1	959	0.32%
2023/04/20	0	129.50	0.1	129.00	128.00	-0.1	946	-0.01%
2023/04/19	0	130.50	0	0.00	130.50	0	956	0.00%
2023/04/18	5.1	129.82	2	131.00	129.50	3.1	956	0.32%
2023/04/17	1	132.04	0.3	133.00	132.00	0.8	947	0.08%
2023/04/14	2	133.50	3	134.50	134.00	-1	943	-0.11%
2023/04/13	3.1	134.00	2	133.75	134.00	1.1	964	0.12%
2023/04/12	3.2	136.03	2	136.00	136.00	1.2	956	0.13%
2023/04/11	8.2	136.43	1	136.00	136.50	7.2	938	0.77%
2023/04/10	5.1	134.30	1	134.00	133.50	4.1	915	0.44%
2023/04/07	0	134.50	0	0.00	135.00	0	906	0.00%
2023/04/06	2.1	134.99	1	134.00	135.00	1.1	895	0.12%
2023/03/31	3	133.17	5	133.60	133.50	-2	887	-0.23%
2023/03/30	0	133.00	0	132.50	132.50	0	884	0.00%
2023/03/29	1	131.50	0	0.00	131.00	1	883	0.12%
2023/03/28	4	132.00	0	131.50	131.50	4	887	0.45%
2023/03/27	10	134.95	0	134.50	134.00	10	882	1.13%
2023/03/24	2	134.00	1	134.50	134.50	1	880	0.11%
2023/03/23	5.1	134.05	6.2	133.53	134.00	-1.1	863	-0.12%
2023/03/22	0	0.00	0	131.00	130.50	0	828	0.00%
2023/03/16	0	123.50	0	0.00	124.50	0	880	0.00%
2023/03/15	0	0.00	10	128.00	126.00	-10	990	-1.01%
2023/03/14	10	127.00	0	0.00	126.50	10	1,004	1.00%
2023/03/13	13	127.81	18	128.31	128.50	-5	1,035	-0.48%
2023/03/10	2.2	129.55	1	130.50	130.50	1.2	1,043	0.12%
2023/03/09	0	0.00	2	131.75	130.50	-2	1,047	-0.19%
2023/03/08	6	134.00	6	134.92	132.00	0	1,049	0.00%
2023/03/07	1	131.50	1	131.50	132.00	0	1,013	0.00%
2023/03/06	7	130.50	5.2	130.82	131.50	1.8	1,015	0.18%
2023/03/03	2	132.00	4	132.63	131.50	-2	1,062	-0.19%
2023/03/02	9.2	129.46	9	129.33	130.00	0.2	1,090	0.02%
2023/03/01	8.1	129.43	7	129.00	128.00	1.1	1,085	0.10%
2023/02/24	3	126.00	3	126.50	126.50	0	1,074	0.00%
2023/02/23	0	126.00	10.3	125.50	125.50	-10.3	1,082	-0.95%
2023/02/22	11.2	124.01	0	0.00	124.00	11.2	1,128	0.99%
2023/02/21	1	127.00	9	128.50	127.00	-8	1,171	-0.68%
2023/02/20	6.1	129.23	2	128.00	127.00	4.1	1,247	0.33%
2023/02/17	3	127.50	2	127.50	128.00	1	1,289	0.08%
2023/02/16	3	127.00	7	128.00	128.50	-4	1,308	-0.31%
2023/02/15	0.1	126.00	0	0.00	126.00	0.1	1,323	0.00%
2023/02/14	2	127.25	0	0.00	127.00	2	1,317	0.15%
2023/02/13	0	126.50	2	127.50	127.50	-2	1,320	-0.15%
2023/02/10	0	127.50	1	129.00	126.50	-1	1,324	-0.08%
2023/02/09	0	0.00	2.1	130.55	129.00	-2.1	1,319	-0.16%
2023/02/08	9	130.17	2	129.50	129.50	7	1,306	0.54%
2023/02/07	0	129.50	1	129.50	130.50	-1	1,292	-0.08%
2023/02/06	0	0.00	2	128.25	127.00	-2	1,294	-0.15%
2023/02/03	1.1	128.45	5.1	129.08	130.00	-4	1,295	-0.31%
2023/02/02	4	133.00	6.1	131.17	130.50	-2.1	1,280	-0.16%
2023/02/01	10	129.85	1.1	129.91	130.00	8.9	1,219	0.73%
2023/01/31	1	125.00	0	0.00	125.00	1	1,179	0.08%
2023/01/16	0	0.00	2.1	120.49	120.50	-2.1	1,151	-0.18%
2023/01/13	7.1	123.91	7	121.36	119.50	0.1	1,151	0.00%
2023/01/11	1	120.50	2	121.50	120.50	-1	1,137	-0.09%
2023/01/10	1	121.00	0	0.00	120.50	1	1,129	0.09%
2023/01/09	4.1	121.99	5	122.40	122.50	-1	1,125	-0.08%
2023/01/06	0	0.00	11	120.45	121.00	-11	1,117	-0.98%
2023/01/05	0	0.00	1	119.00	119.00	-1	1,128	-0.09%
2023/01/03	13.1	120.95	10	119.25	119.00	3.1	1,141	0.27%
2022/12/30	0	0.00	0.2	116.50	118.00	-0.2	1,120	-0.02%
2022/12/28	4	116.25	4	114.50	114.50	0	1,125	0.00%
2022/12/27	1	117.00	0	0.00	117.00	1	1,127	0.09%
2022/12/26	1.1	116.55	1	116.00	116.00	0.1	1,131	0.01%
2022/12/23	0.1	116.00	0	0.00	117.00	0.1	1,139	0.01%
2022/12/22	0	0.00	1	118.00	117.50	-1	1,144	-0.09%
2022/12/21	0	0.00	3	117.83	117.50	-3	1,151	-0.26%
2022/12/20	0	0.00	3	117.17	116.00	-3	1,154	-0.26%
2022/12/19	3	120.83	3	120.50	120.00	0	1,155	0.00%
2022/12/16	13	120.12	3	120.67	120.00	10	1,155	0.87%
2022/12/15	0	0.00	1	123.00	122.50	-1	1,150	-0.09%
2022/12/14	1	122.50	3	122.83	122.50	-2	1,143	-0.17%
2022/12/13	2.2	121.98	0	0.00	121.50	2.2	1,135	0.19%
2022/12/12	0	124.00	0	0.00	123.50	0	1,131	0.00%
2022/12/09	0.1	124.00	1	126.50	123.50	-1	1,133	-0.08%
2022/12/08	3	122.17	3	122.00	123.50	0	1,147	0.00%
2022/12/07	26.1	126.71	26	125.98	124.00	0	1,139	0.00%
2022/12/06	5	124.69	9.3	123.99	122.50	-4.2	1,065	-0.40%
2022/12/05	15.4	124.67	14	125.14	125.00	1.4	1,058	0.13%
2022/12/02	0	0.00	4	121.38	122.00	-4	1,026	-0.39%
2022/12/01	2.1	121.00	8	120.94	121.00	-5.9	1,014	-0.58%
2022/11/30	4	119.00	4	119.00	119.50	0	999	0.00%
2022/11/29	4	118.13	3	118.33	119.00	1	991	0.10%
2022/11/28	10	119.20	3	119.33	119.00	7	984	0.72%
2022/11/25	16.2	124.98	16.7	123.22	120.00	-0.5	975	-0.05%
2022/11/24	11.3	120.10	13	120.08	121.50	-1.7	905	-0.18%
2022/11/23	1	117.00	1	118.00	117.50	0	850	0.00%
2022/11/22	7	116.86	3	117.00	116.50	4	847	0.47%
2022/11/21	1.3	116.50	1	115.50	116.00	0.3	853	0.04%
2022/11/18	10	116.65	7	114.14	114.50	3	857	0.35%
2022/11/17	8	118.13	4.2	118.07	117.50	3.8	811	0.47%
2022/11/16	19.2	121.18	15.1	121.82	120.00	4.2	765	0.54%
2022/11/15	18.1	115.04	28.1	116.58	117.00	-10	687	-1.46%
2022/11/14	2	109.50	1	109.00	109.00	1	642	0.16%
2022/11/11	7.1	109.17	5.1	108.02	109.00	2	631	0.32%
2022/11/09	2	104.50	0	0.00	105.00	2	660	0.30%
2022/11/04	1	101.00	0	100.50	101.00	1	662	0.15%
2022/11/03	1	99.10	1	100.00	100.50	0	666	0.00%
2022/11/02	1	101.50	5	100.90	100.00	-4	665	-0.60%
2022/11/01	3	97.27	0	0.00	97.60	3	653	0.46%
2022/10/31	1	97.10	2	97.55	97.90	-1	650	-0.15%
2022/10/28	1	96.50	0	0.00	96.80	1	650	0.15%
2022/10/27	1	96.50	1	97.90	99.10	0	650	0.00%
2022/10/26	1	96.00	1	98.00	96.50	0	654	0.00%
2022/10/24	2	100.99	2	99.30	98.60	0	658	0.00%
2022/10/20	5	99.60	2	100.50	101.00	3	667	0.45%
2022/10/19	0	0.00	4	100.50	99.80	-4	667	-0.60%
2022/10/18	2	102.00	2	99.20	100.00	0	664	0.00%
2022/10/17	0.1	97.00	0	0.00	100.50	0.1	672	0.01%
2022/10/14	5	99.90	6	101.00	100.50	-1	694	-0.14%
2022/10/13	4	99.37	1	97.80	96.90	3	699	0.43%
2022/10/12	6	102.17	6	102.83	102.50	0	687	0.00%
2022/10/11	11	105.09	8	105.81	106.50	3	684	0.44%
2022/10/07	2	112.00	2	113.50	112.00	0	693	0.00%
2022/10/06	12	114.67	13	114.50	115.00	-1	705	-0.14%
2022/10/05	4	113.13	5	112.20	111.00	-1	704	-0.14%
2022/10/04	2	109.50	5	110.90	112.00	-3	715	-0.42%
2022/10/03	3	106.50	4	108.38	108.00	-1	725	-0.14%
2022/09/29	1	109.00	0.5	108.32	106.00	0.5	728	0.07%
2022/09/28	13	109.31	7	106.36	106.00	6	731	0.82%
2022/09/27	3.3	114.35	4	115.25	114.50	-0.8	730	-0.10%
2022/09/26	1	117.00	2	117.25	115.00	-1	733	-0.14%
2022/09/23	0	120.00	0	0.00	122.00	0	748	0.00%
2022/09/22	3.1	122.02	1	121.00	123.50	2.1	759	0.27%
2022/09/21	2	123.50	5	121.90	121.50	-3	753	-0.40%
2022/09/19	4	124.38	2	122.50	122.50	2	754	0.27%
2022/09/16	0	0.00	1	125.50	125.00	-1	756	-0.13%
2022/09/15	18	128.58	16	128.25	126.00	2	753	0.27%
2022/09/14	2	126.50	2	127.75	127.50	0	727	0.00%
2022/09/13	20	126.68	21	126.71	127.00	-1	712	-0.14%
2022/09/12	0	0.00	0	124.00	122.00	0	686	0.00%
2022/09/07	1	113.59	1	116.00	116.00	0	687	0.00%
2022/09/06	4	116.50	0	0.00	116.50	4	688	0.58%
2022/09/02	1	121.50	0	0.00	121.00	1	710	0.14%
2022/09/01	3.1	122.52	0	0.00	120.50	3.1	709	0.44%
2022/08/31	0	0.00	1.1	124.00	124.50	-1.1	707	-0.16%
2022/08/30	2	122.25	1	123.00	123.50	1	703	0.14%
2022/08/29	2	118.01	5	119.50	122.00	-3	701	-0.43%
2022/08/26	1	125.49	0	0.00	123.50	1	696	0.15%
2022/08/25	1	125.50	23	125.04	125.50	-22	683	-3.22%
2022/08/24	0	0.00	0	123.00	122.50	0	675	0.00%
2022/08/23	3	122.17	0	0.00	123.50	3	682	0.44%
2022/08/22	3	122.33	0	0.00	122.50	3	693	0.43%
2022/08/19	16	123.78	7	125.86	123.50	9	720	1.25%
2022/08/18	5	121.60	1	119.00	122.50	4	753	0.53%
2022/08/17	0	0.00	3	118.50	118.50	-3	746	-0.40%
2022/08/16	2	122.25	3	120.83	120.00	-1	740	-0.14%
2022/08/12	0	0.00	1	116.00	116.00	-1	700	-0.14%
2022/08/11	1	115.50	1	116.00	114.50	0	704	0.00%
2022/08/10	3	113.33	0	0.00	113.00	3	721	0.42%
2022/08/08	0	0.00	1	112.00	112.50	-1	725	-0.14%
2022/08/05	0	0.00	2	111.00	110.50	-2	729	-0.27%
2022/08/02	2	108.00	0	0.00	108.50	2	743	0.27%
2022/08/01	2	112.50	0	0.00	112.00	2	748	0.27%
2022/07/28	0	0.00	1	113.00	110.00	-1	761	-0.13%
2022/07/25	1	112.00	1	110.50	112.00	0	768	0.00%
2022/07/22	2	113.50	2	112.50	112.00	0	774	0.00%
2022/07/21	11	114.27	5	114.80	115.00	6	777	0.77%
2022/07/20	2	108.75	2	109.50	109.50	0	761	0.00%
2022/07/18	1	106.00	0	0.00	108.00	1	765	0.13%
2022/07/15	2	107.00	5	107.20	107.00	-3	759	-0.40%
2022/07/14	6	103.83	3	104.67	105.00	3	759	0.40%
2022/07/13	1	103.99	0	0.00	103.00	1	765	0.13%
2022/07/12	6	103.17	6	102.17	100.50	0	778	0.00%
2022/07/11	2	107.00	3	106.17	107.00	-1	777	-0.13%
2022/07/08	1	109.00	0	0.00	109.50	1	785	0.13%
2022/07/07	1	104.50	1	104.50	104.50	0	793	0.00%
2022/07/06	1	102.00	1	104.50	102.00	0	805	0.00%
2022/07/05	2.1	106.90	2	107.00	105.50	0.1	807	0.01%
2022/07/04	1	103.50	1	104.00	107.00	0	805	0.00%
2022/07/01	0	0.00	7	102.36	106.00	-7	808	-0.87%
2022/06/30	3	108.83	3	108.17	111.00	0	793	0.00%
2022/06/24	0	0.00	0.1	112.50	114.00	-0.1	786	-0.01%
2022/06/23	2	111.75	1	112.50	112.50	1	787	0.13%
2022/06/21	0	0.00	0.2	117.50	118.50	-0.2	775	-0.02%
2022/06/20	2.1	116.57	4	117.75	114.50	-1.9	777	-0.24%
2022/06/17	0	0.00	0	123.00	121.50	0	770	0.00%
2022/06/16	1	127.00	0	0.00	123.00	1	786	0.13%
2022/06/15	2	130.00	2	129.25	128.00	0	832	0.00%
2022/06/14	3	125.54	9	128.56	128.50	-6	842	-0.71%
2022/06/13	0	125.00	0	0.00	124.50	0	833	0.00%
2022/06/10	0.1	128.50	0	128.50	128.50	0.1	856	0.01%
2022/06/09	1	130.00	1	130.00	130.00	0	873	0.00%
2022/06/07	0	131.00	0	0.00	130.50	0	892	0.00%
2022/06/02	1	131.50	1	133.00	133.50	0	944	0.00%
2022/06/01	2	133.00	0	0.00	132.50	2	959	0.21%
2022/05/30	3	132.17	2	132.25	132.00	1	957	0.10%
2022/05/27	5	133.30	4	134.13	132.00	1	954	0.10%
2022/05/26	51	131.51	52	130.90	130.00	-1	936	-0.11%
2022/05/25	0	0.00	5	126.00	124.50	-5	898	-0.56%
2022/05/24	6	122.42	6	122.17	122.50	0	932	0.00%
2022/05/20	2	126.51	2	126.00	126.00	0	1,003	0.00%
2022/05/19	4.1	126.63	3	127.00	127.00	1.1	1,024	0.10%
2022/05/18	4	125.50	14	127.14	130.00	-10	1,018	-0.98%
2022/05/11	1	124.00	2	122.25	123.00	-1	1,054	-0.09%
2022/05/10	0	121.00	1	122.00	124.00	-1	1,061	-0.09%
2022/05/09	10.6	126.39	0	0.00	122.50	10.6	1,082	0.98%
2022/05/06	0	0.00	0	131.00	130.50	0	1,088	0.00%
2022/05/05	3	131.33	1	133.50	131.00	2	1,096	0.18%
2022/05/04	0	0.00	1	128.50	128.50	-1	1,106	-0.09%
2022/04/29	6	129.75	3	128.00	128.50	3	1,170	0.26%
2022/04/27	8	120.57	7	122.00	123.50	1	1,248	0.08%
2022/04/26	4	125.00	4	127.50	125.50	0	1,301	0.00%
2022/04/25	2.4	125.91	4	124.00	123.50	-1.6	1,350	-0.12%
2022/04/22	6	132.00	5	131.50	131.00	1	1,402	0.07%
2022/04/21	1	133.00	1	134.00	134.00	0	1,526	0.00%
2022/04/20	0	0.00	1	132.00	132.50	-1	1,727	-0.06%
2022/04/19	13	130.92	10	130.10	130.00	3	1,887	0.16%
2022/04/18	1.2	132.76	1	134.50	133.50	0.2	2,025	0.01%
2022/04/15	3.2	133.09	4	133.00	134.50	-0.8	2,200	-0.04%
2022/04/14	0	138.50	0	0.00	138.00	0	2,334	0.00%
2022/04/13	6	139.08	2	140.50	141.00	4	2,508	0.16%
2022/04/12	1.1	140.23	0	140.00	140.00	1.1	2,782	0.04%
2022/04/07	0	147.50	1	147.00	145.00	-1	4,015	-0.02%
2022/04/01	0	0.00	1	153.00	156.50	-1	4,384	-0.02%
2022/03/31	1	155.00	0	0.00	155.00	1	4,436	0.02%
2022/03/30	0	158.50	0.2	158.00	158.00	-0.2	4,577	-0.01%
2022/03/29	0.1	157.50	0.3	156.50	157.50	-0.2	4,680	0.00%
2022/03/28	4	156.38	2	158.00	157.50	2	4,724	0.04%
2022/03/25	0	0.00	2	157.25	156.00	-2	4,861	-0.04%
2022/03/23	0	0.00	0.2	158.63	158.00	-0.2	5,022	0.00%
2022/03/22	2.2	156.91	2	156.00	156.50	0.2	5,083	0.00%
2022/03/21	1	157.50	0.1	159.00	157.50	0.9	5,107	0.02%
2022/03/18	4	157.75	6	158.33	160.50	-2	5,145	-0.04%
2022/03/17	2.5	156.50	11	154.23	156.00	-8.5	5,185	-0.16%
2022/03/16	10.1	151.49	3	153.67	151.50	7.1	5,441	0.13%
2022/03/15	13.1	151.15	11	152.73	152.00	2.1	5,741	0.04%
2022/03/14	5	155.80	11	156.91	156.50	-6	5,820	-0.10%
2022/03/11	2.1	151.06	2	152.25	152.50	0.1	5,852	0.00%
2022/03/10	0	0.00	6	152.75	153.50	-6	5,899	-0.10%
2022/03/09	11.1	149.27	9	148.06	148.50	2.1	6,033	0.03%
2022/03/08	2	148.50	7	147.57	148.50	-5	6,081	-0.08%
2022/03/07	4	144.88	8	143.13	144.50	-4	6,110	-0.07%
2022/03/04	1	151.51	0.2	152.01	151.00	0.9	6,153	0.01%
2022/03/03	0.1	155.00	1	156.00	153.50	-0.9	6,193	-0.01%
2022/03/02	1	150.50	1	152.50	154.00	0	6,241	0.00%
2022/03/01	6.3	150.55	2	153.00	153.50	4.3	6,436	0.07%
2022/02/25	1.2	149.96	5	148.50	147.50	-3.8	6,490	-0.06%
2022/02/24	18.1	152.81	30	150.90	147.00	-11.9	6,540	-0.18%
2022/02/23	4.1	154.90	16.1	154.54	154.50	-12	6,561	-0.18%
2022/02/22	21.3	159.51	7	161.07	157.00	14.3	6,660	0.21%
2022/02/21	5.1	164.42	4	165.38	165.50	1.1	6,716	0.02%
2022/02/18	2	160.01	3.3	160.44	161.00	-1.3	6,951	-0.02%
2022/02/17	0.1	161.92	1.3	162.77	160.50	-1.2	7,265	-0.02%
2022/02/16	33.2	162.55	30.2	164.08	161.50	3	7,487	0.04%
2022/02/15	0	0.00	2.1	159.52	158.50	-2.1	7,881	-0.03%
2022/02/14	4.1	155.88	6.1	157.74	158.00	-2	8,184	-0.02%
2022/02/11	2.1	162.05	1.4	161.64	161.50	0.7	8,406	0.01%
2022/02/10	1	164.50	3	166.17	164.50	-2	8,404	-0.02%
2022/02/09	13	166.04	12	166.92	165.50	1	8,393	0.01%
2022/02/08	2	163.75	0	0.00	164.50	2	8,379	0.02%
2022/02/07	2	164.00	3	164.67	165.00	-1	8,369	-0.01%
2022/01/26	2.1	161.51	3	162.67	161.50	-1	8,356	-0.01%
2022/01/25	3	162.83	5	160.60	160.00	-2	8,374	-0.02%
2022/01/24	6.3	161.64	18.1	159.08	163.50	-11.8	8,389	-0.14%
2022/01/21	13.2	163.47	17	164.35	161.00	-3.8	8,350	-0.05%
2022/01/20	20	167.33	15	167.67	168.50	5	8,312	0.06%
2022/01/19	15	167.30	28.2	167.01	171.00	-13.2	8,270	-0.16%
2022/01/18	15	171.17	28.1	171.64	169.00	-13.1	8,222	-0.16%
2022/01/17	43	173.22	24	174.15	173.50	19	8,172	0.23%
2022/01/14	94.5	172.00	92.1	171.49	171.00	2.4	8,151	0.03%
2022/01/13	76.5	176.62	52.6	177.51	175.50	23.9	8,036	0.30%
2022/01/12	63.3	178.64	81.8	179.53	178.50	-18.5	7,845	-0.24%
2022/01/11	61.7	175.97	35.2	176.09	174.00	26.6	7,685	0.35%
2022/01/10	61.9	179.80	54.3	178.65	183.50	7.6	7,646	0.10%
2022/01/07	34.6	173.96	37.2	173.84	173.50	-2.5	7,551	-0.03%
2022/01/06	39	176.00	48	177.13	180.00	-9	7,403	-0.12%
2022/01/05	83.1	177.62	89.6	176.44	173.50	-6.5	7,219	-0.09%
2022/01/04	47.6	173.59	37.2	174.34	174.00	10.4	6,938	0.15%
2022/01/03	148.6	182.41	141.1	180.94	176.00	7.5	6,776	0.11%	大買/大賣/
2021/12/30	327.5	186.57	287.6	185.50	182.00	39.8	6,451	0.62%	大買/大賣/
2021/12/29	83.2	169.30	106.2	170.89	177.50	-23.1	5,685	-0.41%	大賣/
2021/12/28	19.2	162.92	41.1	162.71	161.50	-21.9	5,376	-0.41%
2021/12/27	24	162.62	26	161.19	163.00	-2	5,321	-0.04%
2021/12/24	88.3	160.05	51	159.43	158.50	37.3	5,279	0.71%
2021/12/23	7.1	162.25	36	163.36	166.00	-29	5,144	-0.56%
2021/12/22	4.2	160.57	8	160.75	160.00	-3.8	5,071	-0.08%
2021/12/21	68	162.73	54	160.87	160.00	14	5,052	0.28%
2021/12/20	21	160.02	40	158.11	159.00	-19	4,964	-0.38%
2021/12/17	23	153.78	23	155.24	155.00	0	4,954	0.00%
2021/12/16	45	152.94	21	153.83	154.50	24	4,909	0.49%
2021/12/15	18	149.17	17	150.88	152.50	1	4,847	0.02%
2021/12/14	34	149.57	42.6	148.08	148.00	-8.6	4,823	-0.18%
2021/12/13	18	155.11	10	154.20	152.00	8	4,766	0.17%
2021/12/10	88.4	162.03	51.2	160.88	160.50	37.2	4,673	0.80%
2021/12/09	75.5	163.75	92.1	163.25	160.50	-16.5	4,402	-0.38%
2021/12/08	96	160.23	99	159.74	156.00	-3	4,097	-0.07%
2021/12/07	18	155.78	5	155.70	153.00	13	4,001	0.32%
2021/12/06	8.1	156.38	4	157.00	156.50	4	3,953	0.10%
2021/12/03	76	160.28	88.1	159.22	156.00	-12.1	3,906	-0.31%
2021/12/02	4	154.63	6.1	154.08	152.50	-2.1	3,764	-0.06%
2021/12/01	9	153.61	25	152.94	155.00	-16	3,714	-0.43%
2021/11/30	6	149.92	7	149.00	151.50	-1	3,675	-0.03%
2021/11/29	5.6	144.34	29	142.12	145.50	-23.5	3,617	-0.65%
2021/11/26	5.1	147.72	4.3	146.88	145.00	0.8	3,581	0.02%
2021/11/25	77.1	157.07	43	154.18	151.00	34	3,537	0.96%
2021/11/24	9	150.72	7	148.50	150.00	2	3,333	0.06%
2021/11/23	36.4	146.27	37	147.59	148.50	-0.6	3,274	-0.02%
2021/11/22	7	150.29	7	150.78	150.00	0	3,231	0.00%
2021/11/19	15.2	153.50	21.2	151.90	149.50	-5.9	3,187	-0.19%
2021/11/18	35.2	152.95	28	152.95	153.50	7.2	3,065	0.23%
2021/11/17	65.2	159.68	105	159.21	154.00	-39.8	2,970	-1.34%	大賣/
2021/11/16	71.7	156.80	55.3	155.29	153.50	16.4	2,715	0.61%
2021/11/15	51.1	154.26	63	154.05	157.50	-12	2,421	-0.50%
2021/11/12	65.2	145.12	88.1	145.63	143.50	-22.9	2,201	-1.04%
2021/11/11	85.2	134.26	71	134.37	138.00	14.2	1,786	0.80%
2021/11/10	36	125.99	33.1	128.15	125.50	2.9	1,480	0.20%
2021/11/09	0	0.00	9	118.00	118.00	-9	1,242	-0.72%
2021/11/08	9	116.72	8	117.50	116.00	1	1,235	0.08%
2021/11/05	5	115.90	4	117.00	116.50	1	1,241	0.08%
2021/11/04	3	115.50	0	0.00	115.00	3	1,238	0.24%
2021/11/03	5	116.40	4	117.50	116.00	1	1,244	0.08%
2021/11/02	17	116.82	13	117.58	116.50	4	1,264	0.32%
2021/11/01	2	119.50	11	119.36	121.00	-9	1,256	-0.72%
2021/10/29	6	116.58	3	117.00	116.50	3	1,225	0.24%
2021/10/28	4	117.00	1	117.50	117.50	3	1,229	0.24%
2021/10/27	6	116.00	5	116.50	116.50	1	1,222	0.08%
2021/10/26	2	116.50	4	116.88	116.50	-2	1,231	-0.16%
2021/10/25	9	115.67	5	116.00	116.50	4	1,233	0.32%
2021/10/22	16	116.94	20	116.45	117.50	-4	1,268	-0.32%
2021/10/21	2	115.25	1.3	116.38	113.50	0.7	1,451	0.05%
2021/10/20	3	113.83	0	0.00	114.00	3	1,559	0.19%
2021/10/19	2	114.00	3	114.50	114.00	-1	1,675	-0.06%
2021/10/18	22	116.27	16	115.09	112.00	6	1,690	0.35%
2021/10/15	7	115.86	20	116.35	117.00	-13	1,576	-0.83%
2021/10/14	1	105.00	0	0.00	106.50	1	1,485	0.07%
2021/10/13	3	106.83	0	0.00	104.50	3	1,487	0.20%
2021/10/12	5	109.20	1	108.50	108.50	4	1,488	0.27%
2021/10/08	0	0.00	1	112.00	112.00	-1	1,516	-0.07%
2021/10/07	0	0.00	2	112.75	112.50	-2	1,541	-0.13%
2021/10/06	4	110.75	3	112.50	110.00	1	1,575	0.06%
2021/10/05	3	109.35	3	111.83	112.00	0	1,599	0.00%
2021/10/04	3	111.67	3	114.66	111.00	0	1,591	0.00%
2021/10/01	1	111.02	3	112.33	112.50	-2	1,579	-0.13%
2021/09/30	1	112.50	0	0.00	113.00	1	1,568	0.06%
2021/09/29	9	112.17	3	112.17	112.00	6	1,564	0.38%
2021/09/28	6	118.25	8	119.00	117.50	-2	1,539	-0.13%
2021/09/27	16	121.88	17.1	120.26	122.50	-1.1	1,516	-0.07%
2021/09/24	20.1	121.30	25.1	121.34	121.50	-5	1,463	-0.34%
2021/09/17	1	115.99	1	113.50	116.00	0	1,366	0.00%
2021/09/16	0.3	115.00	0	0.00	113.00	0.3	1,383	0.02%
2021/09/15	0	0.00	1	112.50	114.00	-1	1,394	-0.07%
2021/09/14	1	114.50	1	114.50	113.50	0	1,395	0.00%
2021/09/13	3	116.50	1	118.00	115.00	2	1,396	0.14%
2021/09/10	5	116.90	2	117.00	116.50	3	1,393	0.22%
2021/09/08	0	0.00	4	113.88	113.00	-4	1,391	-0.29%
2021/09/07	1	113.56	1	115.00	114.50	0	1,386	0.00%
2021/09/06	2	117.00	2	118.00	116.00	0	1,385	0.00%
2021/09/03	2	117.25	4	116.88	118.00	-2	1,374	-0.15%
2021/09/02	2	114.75	0	0.00	113.50	2	1,357	0.15%
2021/09/01	7	114.86	9	114.44	115.50	-2	1,350	-0.15%
2021/08/31	6	115.33	2	114.50	116.00	4	1,335	0.30%
2021/08/27	0	0.00	2	116.50	117.00	-2	1,319	-0.15%
2021/08/26	4	116.75	4.1	117.15	116.00	-0.1	1,313	-0.01%
2021/08/25	1	115.50	2.3	115.78	115.50	-1.3	1,298	-0.10%
2021/08/24	0	0.00	2.1	115.24	114.50	-2.1	1,285	-0.16%
2021/08/23	2	113.50	0	0.00	114.50	2	1,280	0.16%
2021/08/20	0	0.00	1.1	110.50	110.50	-1.1	1,278	-0.08%
2021/08/19	3.1	111.69	2	115.50	110.50	1.1	1,276	0.08%
2021/08/17	0	106.00	0.1	106.00	105.50	0	1,253	0.00%
2021/08/16	2	107.00	0.1	106.00	107.00	1.9	1,251	0.15%
2021/08/13	0	0.00	1	109.00	108.00	-1	1,246	-0.08%
2021/08/12	0	0.00	1	112.00	112.00	-1	1,244	-0.08%
2021/08/11	0	0.00	0.2	109.50	110.00	-0.2	1,245	-0.02%
2021/08/10	2	111.25	0	0.00	112.00	2	1,249	0.16%
2021/08/09	0.1	112.50	1	113.50	111.50	-0.9	1,259	-0.07%
2021/08/06	5	117.30	4	115.50	115.00	1	1,258	0.08%
2021/08/05	3.3	117.32	5	117.10	117.50	-1.7	1,250	-0.14%
2021/08/04	1.3	114.00	2	113.75	113.50	-0.7	1,259	-0.06%
2021/08/03	2	112.50	0	0.00	112.50	2	1,277	0.16%
2021/08/02	1	112.00	1	112.00	112.50	0	1,272	0.00%
2021/07/30	0	0.00	4	111.88	111.00	-4	1,281	-0.31%
2021/07/29	0	0.00	4	113.13	114.50	-4	1,270	-0.31%
2021/07/28	4.1	110.63	8	112.50	112.50	-3.9	1,263	-0.31%
2021/07/27	41.1	121.57	39	124.45	114.50	2.1	1,242	0.17%
2021/07/26	41	125.23	41.2	124.80	126.50	-0.2	1,043	-0.02%
2021/07/23	3	124.50	15.1	127.07	128.00	-12.1	958	-1.26%
2021/07/22	9	117.06	8	117.69	116.50	1	838	0.12%
2021/07/21	0	0.00	0	112.00	113.50	0	819	0.00%
2021/07/20	1	111.00	1	110.50	111.00	0	826	0.00%
2021/07/19	4	114.50	0.1	113.50	113.50	3.9	828	0.47%
2021/07/16	0	0.00	6	115.33	115.50	-6	847	-0.71%
2021/07/15	10	118.60	5.1	117.51	118.50	4.9	844	0.58%
2021/07/14	2.2	116.03	5	116.80	118.00	-2.9	821	-0.35%
2021/07/13	9.1	115.55	5	116.10	115.00	4.1	806	0.51%
2021/07/12	2	115.25	2.1	114.00	116.00	-0.1	821	-0.01%
2021/07/09	1	110.00	3	110.00	110.00	-2	830	-0.24%
2021/07/08	1	111.00	1	111.01	112.00	0	884	0.00%
2021/07/07	2	112.25	1	110.50	110.50	1	922	0.11%
2021/07/06	1.1	112.48	0	0.00	111.50	1.1	1,002	0.10%
2021/07/05	2	113.00	0	0.00	113.00	2	1,022	0.20%
2021/07/02	1	110.50	1	110.00	110.50	0	1,044	0.00%
2021/07/01	0.1	107.50	2	108.25	107.50	-2	1,102	-0.18%
2021/06/30	1	110.50	0	0.00	109.00	1	1,204	0.08%
2021/06/29	1	110.00	2	111.50	109.00	-1	1,212	-0.08%
2021/06/28	2	111.50	0	0.00	111.50	2	1,218	0.16%
2021/06/25	11	110.73	12.1	110.92	112.00	-1.1	1,230	-0.09%
2021/06/24	13	108.54	4	109.00	109.00	9	1,216	0.74%
2021/06/16	0	0.00	1	106.00	105.50	-1	1,227	-0.08%
2021/06/15	4	106.38	0	0.00	106.50	4	1,237	0.32%
2021/06/11	0	0.00	1	107.00	106.00	-1	1,235	-0.08%
2021/06/10	0	0.00	1	104.50	104.50	-1	1,234	-0.08%
2021/06/07	0	0.00	0	101.50	102.00	0	1,247	0.00%
2021/06/04	1	101.50	0	0.00	102.00	1	1,253	0.08%
2021/06/03	1	103.50	1	103.50	104.00	0	1,269	0.00%
2021/06/02	1	101.50	0	0.00	101.50	1	1,278	0.08%
2021/06/01	1	103.50	2	104.25	104.50	-1	1,281	-0.08%
2021/05/28	1	103.50	1	103.00	102.50	0	1,296	0.00%
2021/05/27	3	99.43	3	100.30	100.00	0	1,301	0.00%
2021/05/26	1	100.50	0	0.00	100.00	1	1,311	0.08%
2021/05/24	0	0.00	1	97.60	96.40	-1	1,325	-0.08%
2021/05/19	2	95.05	2	95.35	96.10	0	1,363	0.00%
2021/05/18	1.1	91.70	1	94.50	93.90	0.1	1,368	0.00%
2021/05/17	0.1	90.00	1	87.80	89.00	-1	1,372	-0.07%
2021/05/14	0	0.00	0	97.00	96.50	0	1,363	0.00%
2021/05/13	10.1	95.14	13	96.58	96.10	-3	1,365	-0.22%
2021/05/12	6	96.63	9	99.50	94.60	-3	1,359	-0.22%
2021/05/11	3	105.00	10	106.95	104.00	-7	1,337	-0.52%
2021/05/10	6	113.25	1	112.00	111.00	5	1,334	0.37%
2021/05/07	0	0.00	2.3	115.01	115.00	-2.3	1,349	-0.17%
2021/05/06	3	111.83	1	111.50	112.00	2	1,375	0.15%
2021/05/05	1	116.00	4	115.88	111.50	-3	1,396	-0.21%
2021/05/04	5.1	113.48	12.2	110.70	115.00	-7.1	1,450	-0.49%
2021/05/03	0	0.00	5.2	115.85	112.50	-5.2	1,499	-0.35%
2021/04/29	7.2	120.14	3	120.00	119.00	4.2	1,865	0.23%
2021/04/26	1	117.50	1.1	116.50	116.00	-0.1	2,240	0.00%
2021/04/23	0.1	117.50	0	0.00	117.50	0.1	2,371	0.00%
2021/04/22	2	120.50	11.1	118.05	116.50	-9.1	2,561	-0.36%
2021/04/21	11	119.41	0	0.00	119.50	11	2,588	0.42%
2021/04/20	0	0.00	1	119.00	118.50	-1	2,635	-0.04%
2021/04/19	2	118.50	2.1	119.02	118.50	-0.1	2,663	0.00%
2021/04/16	12	122.13	3	122.67	120.50	9	2,706	0.33%
2021/04/15	10	119.86	4	119.50	122.00	6	2,685	0.22%
2021/04/14	11	118.00	11	119.00	121.00	0	2,743	0.00%
2021/04/13	5.1	121.52	1.2	121.18	118.00	3.9	2,743	0.14%
2021/04/12	22	124.84	29.1	125.05	122.00	-7.1	2,727	-0.26%
2021/04/09	17	119.44	18	119.56	121.00	-1	2,677	-0.04%
2021/04/08	4.1	120.51	10	120.95	121.00	-5.9	2,686	-0.22%
2021/04/07	18.2	121.04	16.4	120.83	121.00	1.8	2,686	0.07%
2021/04/06	34.3	120.31	37	120.86	121.00	-2.7	2,644	-0.10%
2021/04/01	2	113.75	0.2	114.50	113.50	1.8	2,578	0.07%
2021/03/31	3	113.00	1	112.50	112.50	2	2,577	0.08%
2021/03/30	1.1	114.00	3	113.17	114.00	-1.9	2,578	-0.07%
2021/03/29	0	112.00	3	111.50	111.00	-3	2,597	-0.12%
2021/03/26	12	111.83	4	111.50	112.00	8	2,607	0.31%
2021/03/25	1	109.00	1	109.50	109.00	0	2,623	0.00%
2021/03/24	1	110.00	2	111.50	109.00	-1	2,624	-0.04%
2021/03/23	3	110.67	0	0.00	110.00	3	2,628	0.11%
2021/03/22	2	109.50	8	110.75	112.00	-6	2,630	-0.23%
2021/03/18	0	109.50	1	109.00	108.00	-1	2,658	-0.04%
2021/03/17	1	108.50	0	0.00	108.50	1	2,671	0.04%
2021/03/12	1.1	109.05	1	110.00	109.00	0.1	2,897	0.00%
2021/03/11	2	107.50	1	108.00	108.50	1	2,915	0.03%
2021/03/10	4.1	106.26	5	105.90	106.00	-0.9	2,913	-0.03%
2021/03/09	4.4	105.17	2	104.75	104.00	2.4	2,924	0.08%
2021/03/08	6.1	108.93	2	109.50	107.00	4.1	2,933	0.14%
2021/03/05	3.3	110.24	3	110.67	110.00	0.3	2,944	0.01%
2021/03/04	6.3	112.87	10	112.25	111.50	-3.7	2,972	-0.12%
2021/03/03	1.3	112.30	1.2	112.59	114.00	0	3,117	0.00%
2021/03/02	2	114.75	1	116.00	113.50	1	3,158	0.03%
2021/02/26	10.2	114.81	0	116.00	114.50	10.1	3,190	0.32%
2021/02/25	1.1	117.04	1	118.00	116.50	0.1	3,202	0.00%
2021/02/24	5	116.70	0.1	119.00	116.50	4.9	3,208	0.15%
2021/02/23	1.1	118.00	1.1	117.47	117.50	0	3,218	0.00%
2021/02/22	6	118.17	2	119.00	117.50	4	3,219	0.13%
2021/02/19	1	116.02	2	116.51	117.00	-1	3,228	-0.03%
2021/02/18	0	118.00	0	0.00	117.00	0	3,252	0.00%
2021/02/17	5.2	116.90	4	116.63	116.50	1.2	3,354	0.04%
2021/02/05	1	113.00	1	113.00	113.00	0	3,382	0.00%
2021/02/03	1	113.57	0	0.00	113.50	1	3,402	0.03%
2021/02/02	3	114.33	0	0.00	114.50	3	3,428	0.09%
2021/02/01	1	110.00	10	111.00	113.00	-9	3,478	-0.26%
2021/01/29	3.1	115.04	1.3	116.13	113.50	1.8	3,475	0.05%
2021/01/28	4	116.25	6	116.50	116.00	-2	3,463	-0.06%
2021/01/27	6	120.25	3	120.50	120.50	3	3,439	0.09%
2021/01/26	7	122.44	12	121.00	120.50	-5	3,426	-0.14%
2021/01/25	18.1	123.95	7.2	124.29	124.00	10.9	3,369	0.32%
2021/01/22	101.1	129.28	107	129.79	127.50	-5.9	3,298	-0.18%	大買/大賣/
2021/01/21	98.2	125.40	108	125.11	130.50	-9.8	2,918	-0.34%	大賣/
2021/01/20	12.1	120.66	10	119.95	119.00	2.1	2,657	0.08%
2021/01/19	21.1	125.21	21.1	125.12	123.00	0.1	2,601	0.00%
2021/01/18	29.3	122.75	34.3	121.08	121.50	-5	2,501	-0.20%
2021/01/15	56	124.06	53.1	121.97	118.00	2.9	2,363	0.12%
2021/01/14	5.3	119.06	8	118.31	118.00	-2.7	2,176	-0.12%
2021/01/13	6	117.92	12	118.29	119.00	-6	2,130	-0.28%
2021/01/12	7.1	116.06	6	115.42	114.50	1.1	2,086	0.05%
2021/01/11	4.6	118.59	13	118.12	119.00	-8.4	2,053	-0.41%
2021/01/08	10	115.80	3.1	115.96	114.50	6.9	2,064	0.33%
2021/01/07	21	118.57	24	118.27	117.00	-3	2,052	-0.14%
2021/01/06	7	115.21	13	115.62	115.50	-6	1,984	-0.30%
2021/01/05	7	114.43	5	114.80	113.50	2	1,955	0.10%
2021/01/04	3	115.66	5	115.70	116.50	-2	2,054	-0.10%
2020/12/31	4.1	116.22	2	115.25	116.50	2.1	2,071	0.10%
2020/12/30	1	115.49	4	115.13	115.00	-3	2,048	-0.14%
2020/12/29	5	114.10	19	113.87	113.50	-14	2,038	-0.69%
2020/12/28	2	114.25	6	113.33	113.50	-4	2,047	-0.19%
2020/12/25	1	110.02	4	110.75	110.50	-3	2,020	-0.15%
2020/12/24	25	110.60	27	109.52	109.50	-2	2,038	-0.10%
2020/12/23	23	109.63	20	109.98	109.50	3	2,037	0.15%
2020/12/22	9	107.11	6.4	107.06	106.00	2.6	2,034	0.13%
2020/12/21	13.4	105.07	5	104.60	106.00	8.4	2,054	0.41%
2020/12/18	3	108.17	1	108.00	108.00	2	2,044	0.10%
2020/12/17	1	109.00	0	0.00	108.50	1	2,060	0.05%
2020/12/16	4	110.00	3	109.83	109.50	1	2,080	0.05%
2020/12/15	4	109.50	7.2	108.03	108.00	-3.2	2,198	-0.15%
2020/12/14	0	0.00	22	111.50	111.00	-22	2,188	-1.01%
2020/12/11	4.3	111.83	0	0.00	111.00	4.3	2,207	0.19%
2020/12/10	9	113.72	6	113.67	113.50	3	2,224	0.13%
2020/12/09	34	118.49	25.2	118.04	117.00	8.8	2,205	0.40%
2020/12/08	28.2	115.81	44	116.17	118.00	-15.8	2,130	-0.74%
2020/12/07	6	111.92	9	112.72	112.00	-3	2,073	-0.14%
2020/12/04	1	113.00	0	0.00	112.50	1	2,115	0.05%
2020/12/03	8	113.00	10.1	113.20	112.00	-2.1	2,135	-0.10%
2020/12/02	10	112.35	6	113.42	113.50	4	2,157	0.19%
2020/12/01	10	110.40	10	110.80	113.00	0	2,168	0.00%
2020/11/30	1.1	112.45	1	115.50	112.00	0.1	2,171	0.00%
2020/11/27	60	117.32	40.1	116.44	114.50	20	2,160	0.92%
2020/11/26	24	113.83	20	114.43	114.50	4	2,035	0.20%
2020/11/25	31.1	112.87	29	113.88	111.00	2.1	2,077	0.10%
2020/11/24	4	111.50	4	111.88	111.00	0	2,197	0.00%
2020/11/23	4	113.13	2	112.50	112.50	2	2,617	0.08%
2020/11/20	3	112.17	28	112.96	112.00	-25	2,829	-0.88%
2020/11/19	2	112.00	7	111.64	111.50	-5	2,875	-0.17%
2020/11/18	5	111.90	29	111.47	112.00	-24	2,906	-0.83%
2020/11/17	0.2	112.41	31	111.87	110.00	-30.8	2,951	-1.04%
2020/11/16	94	113.99	28	114.14	112.50	66	2,987	2.21%
2020/11/13	13	110.85	17	108.94	111.00	-4	2,908	-0.14%
2020/11/12	1	110.00	15	108.93	107.50	-14	2,892	-0.48%
2020/11/11	3	109.00	19	109.32	108.50	-16	2,900	-0.55%
2020/11/10	13	109.00	15	107.50	107.50	-2	2,916	-0.07%
2020/11/09	25	109.44	16	109.47	111.00	9	2,959	0.30%
2020/11/06	3	106.33	24	105.96	105.50	-21	2,978	-0.71%
2020/11/05	4	104.13	6	104.50	104.00	-2	3,051	-0.07%
2020/11/04	0	0.00	6	104.50	104.50	-6	3,109	-0.19%
2020/11/03	21	102.79	0	0.00	103.00	21	3,142	0.67%
2020/11/02	2	100.50	0	0.00	100.50	2	3,229	0.06%
2020/10/30	5	101.70	2	101.50	101.50	3	3,381	0.09%
2020/10/29	2	102.00	3	102.17	103.00	-1	3,433	-0.03%
2020/10/28	1	102.50	0	0.00	102.00	1	3,487	0.03%
2020/10/27	4	102.50	4	102.50	103.00	0	3,560	0.00%
2020/10/26	1	103.00	0	0.00	103.50	1	3,706	0.03%
2020/10/23	7	104.64	4	104.50	104.50	3	3,954	0.08%
2020/10/22	3	105.33	1	104.50	104.00	2	4,554	0.04%
2020/10/21	3	106.00	4	105.50	106.00	-1	4,930	-0.02%
2020/10/20	5	105.10	4.1	105.36	105.00	0.9	5,317	0.02%
2020/10/19	6	107.08	4	107.50	107.00	2	5,397	0.04%
2020/10/16	21	111.14	24	110.85	107.50	-3	5,445	-0.06%
2020/10/15	12	109.29	8	109.44	110.50	4	5,445	0.07%
2020/10/14	0	0.00	3	110.17	111.00	-3	5,485	-0.05%
2020/10/13	7	109.93	7	109.64	109.00	0	5,593	0.00%
2020/10/12	49.1	113.23	47	112.89	110.50	2.1	5,661	0.04%
2020/10/08	9	108.22	17	108.82	109.50	-8	5,701	-0.14%
2020/10/07	0	0.00	3	106.50	106.50	-3	5,727	-0.05%
2020/10/06	1	106.99	4	106.38	106.00	-3	5,798	-0.05%
2020/10/05	15	105.57	18	105.44	105.00	-3	6,107	-0.05%
2020/09/30	7	103.29	4	103.50	103.50	3	6,204	0.05%
2020/09/29	6	104.17	9	104.00	103.00	-3	6,293	-0.05%
2020/09/28	5	102.00	2	103.00	102.00	3	6,329	0.05%
2020/09/25	5	101.30	9	100.67	100.00	-4	6,383	-0.06%
2020/09/24	11	103.59	13	103.73	103.50	-2	6,446	-0.03%
2020/09/23	3	102.17	7	102.93	104.00	-4	6,592	-0.06%
2020/09/22	6	103.00	8	102.25	102.00	-2	6,761	-0.03%
2020/09/21	15	104.57	9	104.78	103.00	6	6,864	0.09%
2020/09/18	25	107.70	44	108.03	107.00	-19	6,860	-0.28%
2020/09/17	8	102.31	11	102.82	104.00	-3	6,801	-0.04%
2020/09/16	13	103.19	11	102.91	102.00	2	6,799	0.03%
2020/09/15	9	102.56	3	102.50	101.50	6	6,786	0.09%
2020/09/14	14	104.25	23	103.39	104.50	-9	6,762	-0.13%
2020/09/11	6	102.33	4	102.88	102.00	2	6,757	0.03%
2020/09/10	4	105.00	5	104.50	103.00	-1	6,746	-0.01%
2020/09/09	7	100.69	4	100.88	106.50	3	6,733	0.04%
2020/09/08	13	105.23	7	105.21	104.00	6	6,728	0.09%
2020/09/07	6	106.42	4	104.13	104.00	2	6,735	0.03%
2020/09/04	6	107.17	7	105.64	108.50	-1	6,741	-0.01%
2020/09/03	16	109.88	17	110.03	108.50	-1	6,756	-0.01%
2020/09/02	22	110.66	13	110.35	110.00	9	7,007	0.13%
2020/09/01	38	110.76	50	110.87	110.00	-12	7,033	-0.17%
2020/08/31	39	112.87	27	113.28	112.00	12	7,035	0.17%
2020/08/28	66	109.67	54	108.77	113.00	12	6,965	0.17%
2020/08/27	191	121.28	187	119.88	116.00	4	6,843	0.06%	大買/大賣/
2020/08/26	77	116.53	99	115.85	119.00	-22	6,438	-0.34%
2020/08/25	32	107.14	28	106.77	108.50	4	6,257	0.06%
2020/08/24	15	103.77	24	102.96	103.50	-9	6,248	-0.14%
2020/08/21	26	102.51	36	100.52	102.50	-10	6,346	-0.16%
2020/08/20	15	97.43	32	96.03	95.60	-17	6,334	-0.27%
2020/08/19	20	103.30	17	103.12	102.50	3	6,482	0.05%
2020/08/18	30	105.75	42	104.49	104.50	-12	6,521	-0.18%
2020/08/17	20	107.65	4	107.50	107.50	16	6,578	0.24%
2020/08/14	22	108.05	19	106.76	108.50	3	6,652	0.05%
2020/08/13	56	108.81	32	107.69	106.00	24	6,622	0.36%
2020/08/12	24	106.77	44.1	104.40	110.00	-20.1	6,552	-0.31%
2020/08/11	37	110.53	29	111.79	109.00	8	6,493	0.12%
2020/08/10	40	118.95	29	119.33	116.00	11	6,522	0.17%
2020/08/07	14	117.71	5	118.30	119.00	9	6,507	0.14%
2020/08/06	44	121.69	30	121.40	119.50	14	6,516	0.21%
2020/08/05	134	119.60	129	119.31	119.00	5	6,502	0.08%	大買/大賣/
2020/08/04	28	115.79	21	115.31	114.50	7	6,440	0.11%
2020/08/03	30	115.05	26	114.98	113.50	4	6,399	0.06%
2020/07/31	28.1	114.64	34	115.12	118.00	-5.9	6,355	-0.09%
2020/07/30	107	117.79	111	117.67	115.50	-4	6,302	-0.06%	大買/大賣/
2020/07/29	98	113.05	96	113.08	114.50	2	6,175	0.03%
2020/07/28	292	128.88	257	126.25	116.00	35	5,977	0.59%	大買/大賣/
2020/07/27	218	123.18	202	122.92	125.50	16	5,458	0.29%	大買/大賣/
2020/07/24	133	111.04	168	111.83	114.50	-35	5,096	-0.69%	大買/大賣/
2020/07/23	29	105.34	27	105.52	104.50	2	4,738	0.04%
2020/07/22	24	102.67	21.1	103.24	103.00	2.9	4,684	0.06%
2020/07/21	9	101.72	16	102.84	104.50	-7	4,631	-0.15%
2020/07/20	10	99.14	22	98.66	98.10	-12	4,580	-0.26%
2020/07/17	57	105.53	65	105.24	102.00	-8	4,544	-0.18%
2020/07/16	18	104.56	11	104.23	102.00	7	4,447	0.16%
2020/07/15	23	108.07	36	108.13	107.50	-13	4,375	-0.30%
2020/07/14	23	107.52	19	105.26	104.00	4	4,360	0.09%
2020/07/13	29	109.34	18	107.42	106.00	11	4,321	0.25%
2020/07/10	175.1	110.31	139	110.07	106.00	36.1	4,256	0.85%	大買/大賣/
2020/07/09	13	100.54	23	101.81	105.50	-10	3,955	-0.25%
2020/07/08	31	94.47	32.3	93.61	96.00	-1.3	3,875	-0.03%
2020/07/07	8	92.93	16	91.84	90.90	-8	3,824	-0.21%
2020/07/06	14	92.93	10	92.85	92.60	4	3,817	0.10%
2020/07/03	53	93.26	48	92.08	91.40	5	3,805	0.13%
2020/07/02	71	91.45	62	91.98	91.40	9	3,738	0.24%
2020/07/01	30	87.19	16	88.36	88.40	14	3,562	0.39%
2020/06/30	22	84.98	27.1	85.19	85.40	-5.1	3,388	-0.15%
2020/06/29	2	80.55	4	81.43	81.10	-2	3,278	-0.06%
2020/06/24	15	82.71	22	82.76	82.70	-7	3,266	-0.21%
2020/06/23	8	81.41	6	81.32	80.90	2	3,233	0.06%
2020/06/22	3	81.97	4	81.98	81.50	-1	3,238	-0.03%
2020/06/19	3	81.67	3	81.80	81.10	0	3,258	0.00%
2020/06/17	5	81.96	6	81.42	81.30	-1	3,267	-0.03%
2020/06/16	8	81.96	17	82.08	81.50	-9	3,290	-0.27%
2020/06/15	24	82.63	6	82.20	81.20	18	3,293	0.55%
2020/06/12	22	78.42	24	79.11	80.70	-2	3,257	-0.06%
2020/06/11	2	81.15	5	81.08	79.80	-3	3,253	-0.09%
2020/06/10	4	82.90	7	82.56	82.00	-3	3,239	-0.09%
2020/06/09	38.1	84.40	45	84.17	83.20	-6.9	3,229	-0.21%
2020/06/08	23	81.05	30	80.87	80.30	-7	3,041	-0.23%
2020/06/05	18	80.66	32	80.18	79.60	-14	3,026	-0.46%
2020/06/04	1	79.60	2	79.80	79.40	-1	3,026	-0.03%
2020/06/03	18	79.78	4	79.73	79.60	14	3,037	0.46%
2020/06/02	4	80.45	15	80.95	80.20	-11	3,023	-0.36%
2020/06/01	12	81.00	20	81.16	80.60	-8	3,010	-0.27%
2020/05/29	12	79.95	14	80.09	81.90	-2	2,978	-0.07%
2020/05/28	60	81.93	38.1	81.76	80.50	21.9	2,939	0.75%
2020/05/27	27	78.94	31.3	79.01	79.20	-4.3	2,822	-0.15%
2020/05/26	96.1	80.03	87	79.78	78.60	9.1	2,804	0.32%
2020/05/25	14	75.42	19	75.67	76.50	-5	2,606	-0.19%
2020/05/22	19	75.91	17	76.16	75.30	2	2,557	0.08%
2020/05/21	21	75.59	18	75.92	76.20	3	2,512	0.12%
2020/05/20	2	70.90	2	70.60	70.60	0	2,477	0.00%
2020/05/19	0	0.00	1	70.30	70.60	-1	2,634	-0.04%
2020/05/18	2	69.55	2	70.90	69.20	0	2,642	0.00%
2020/05/15	36	74.01	24	74.08	72.10	12	2,644	0.45%
2020/05/14	8	76.31	13	76.62	74.50	-5	2,569	-0.19%
2020/05/13	20	76.44	16	76.47	77.80	4	2,537	0.16%
2020/05/12	19	75.88	29	76.90	76.00	-10	2,508	-0.40%
2020/05/11	20	75.89	24	75.15	77.00	-4	2,486	-0.16%
2020/05/08	3	72.13	1	71.90	71.90	2	2,428	0.08%
2020/05/07	1	72.80	1	72.20	72.00	0	2,450	0.00%
2020/05/06	0	0.00	3	72.10	71.20	-3	2,468	-0.12%
2020/05/05	2	73.70	3	73.27	73.00	-1	2,484	-0.04%
2020/05/04	23	74.16	10	73.65	73.00	13	2,478	0.52%
2020/04/30	6	74.48	20	73.39	74.50	-14	2,457	-0.57%
2020/04/29	8	71.83	4	71.95	71.00	4	2,406	0.17%
2020/04/28	20	71.55	18	71.37	71.30	2	2,428	0.08%
2020/04/27	13	70.01	9.3	70.12	70.90	3.7	2,434	0.15%
2020/04/24	2	67.70	2	67.90	67.60	0	2,417	0.00%
2020/04/23	5	68.06	5	68.78	67.80	0	2,481	0.00%
2020/04/22	8	67.09	8	66.41	67.80	0	2,488	0.00%
2020/04/21	10	68.00	14	68.33	66.10	-4	2,483	-0.16%
2020/04/20	5	70.62	9	70.41	70.20	-4	2,541	-0.16%
2020/04/17	49	73.31	48	73.30	71.20	1	2,561	0.04%
2020/04/16	29	68.61	15	69.14	69.10	14	2,429	0.58%
2020/04/15	5	67.72	8	67.60	68.00	-3	2,422	-0.12%
2020/04/14	3	68.00	1	67.41	67.40	2	2,439	0.08%
2020/04/13	11	67.25	16	66.74	67.50	-5	2,454	-0.20%
2020/04/10	5	66.10	3	65.77	66.20	2	2,454	0.08%
2020/04/09	8	65.10	12	64.13	64.00	-4	2,456	-0.16%
2020/04/08	6	59.52	5	61.04	64.00	1	2,452	0.04%
2020/04/07	13	58.88	6	58.92	58.60	7	2,420	0.29%
2020/04/06	0	0.00	3	56.53	56.50	-3	2,445	-0.12%
2020/04/01	0	0.00	1	56.00	56.30	-1	2,536	-0.04%
2020/03/31	2	57.10	4	56.30	55.00	-2	2,570	-0.08%
2020/03/30	3	54.03	1	55.30	55.70	2	2,599	0.08%
2020/03/27	4.4	58.37	5	58.10	55.50	-0.7	2,666	-0.02%
2020/03/25	3	57.00	27	58.02	56.80	-24	2,836	-0.85%
2020/03/24	9	52.83	10	52.66	53.10	-1	2,920	-0.03%
2020/03/20	1	52.50	13	51.37	51.00	-12	3,292	-0.36%
2020/03/19	12	47.96	1	47.90	47.90	11	3,348	0.33%
2020/03/18	3	53.40	6	54.25	53.20	-3	3,810	-0.08%
2020/03/17	5	54.32	2	56.55	53.00	3	4,218	0.07%
2020/03/16	14	60.67	4	62.15	57.80	10	4,502	0.22%
2020/03/13	8	58.96	13	58.24	61.70	-5	4,494	-0.11%
2020/03/12	16	62.03	46	62.18	61.70	-30	4,473	-0.67%
2020/03/11	33.3	70.50	2	70.65	68.50	31.3	4,411	0.71%
2020/03/10	2	68.90	1	68.00	71.70	1	4,409	0.02%
2020/03/09	3	71.53	0	0.00	70.00	3	4,410	0.07%
2020/03/06	3	74.60	1	74.70	74.50	2	4,460	0.04%
2020/03/05	13	77.47	4	77.75	76.60	9	4,693	0.19%
2020/03/04	2	76.20	6	76.35	76.30	-4	4,747	-0.08%
2020/03/03	13	77.89	6	78.23	77.20	7	4,796	0.15%
2020/03/02	10.3	77.73	7	77.51	77.00	3.3	4,844	0.07%
2020/02/27	12	78.78	20	79.14	77.20	-8	5,124	-0.16%
2020/02/26	8	82.70	21	82.22	81.50	-13	5,435	-0.24%
2020/02/25	7	82.87	7	83.39	83.20	0	5,499	0.00%
2020/02/24	17	84.68	21	84.79	84.00	-4	5,499	-0.07%
2020/02/21	49	88.14	52	88.56	87.10	-3	5,475	-0.05%
2020/02/20	76	88.34	73	88.03	88.70	3	5,445	0.06%
2020/02/19	11	84.10	12	84.61	84.90	-1	5,382	-0.02%
2020/02/18	10	85.35	7	86.29	84.50	3	5,405	0.06%
2020/02/17	17	86.23	17	86.42	86.00	0	5,409	0.00%
2020/02/14	8	85.41	21	85.70	85.20	-13	5,382	-0.24%
2020/02/13	6	85.52	5	85.02	84.10	1	5,378	0.02%
2020/02/12	17	85.75	22	85.79	85.60	-5	5,400	-0.09%
2020/02/11	29	84.61	19	84.43	84.70	10	5,371	0.19%
2020/02/10	31	83.49	29	84.29	83.80	2	5,405	0.04%
2020/02/07	8	84.36	9	84.32	82.90	-1	5,443	-0.02%
2020/02/06	6	83.23	12	83.99	85.00	-6	5,445	-0.11%
2020/02/05	2	81.55	2	81.35	81.40	0	5,505	0.00%
2020/02/04	8	81.78	8	82.00	81.20	0	5,531	0.00%
2020/02/03	3	78.00	6	77.70	79.50	-3	5,652	-0.05%
2020/01/31	9	78.96	10	77.71	80.20	-1	5,720	-0.02%
2020/01/30	8	77.88	17	78.24	77.10	-9	5,887	-0.15%
2020/01/20	14	85.56	8.3	85.52	85.60	5.7	5,885	0.10%
2020/01/17	13	85.52	11	86.03	85.60	2	5,907	0.03%
2020/01/16	3	84.70	2	84.10	84.00	1	5,916	0.02%
2020/01/15	5	85.18	3	85.53	85.00	2	5,958	0.03%
2020/01/14	36	86.92	33	86.56	85.50	3	6,067	0.05%
2020/01/13	12	84.11	10	83.80	85.00	2	6,220	0.03%
2020/01/10	4	82.23	3	82.80	81.80	1	6,432	0.02%
2020/01/09	2	82.90	3	83.27	82.80	-1	6,437	-0.02%
2020/01/08	14	81.76	13	81.08	81.90	1	6,407	0.02%
2020/01/07	6	82.07	6	82.78	80.60	0	6,372	0.00%
2020/01/06	22	83.08	8	82.91	82.40	14	6,330	0.22%
2020/01/03	20	85.77	17	85.99	85.10	3	6,288	0.05%
2020/01/02	19	87.18	17	87.31	86.30	2	6,236	0.03%
2019/12/31	5	85.62	6	85.65	85.60	-1	6,183	-0.02%
2019/12/30	28	86.73	15	88.27	86.00	13	6,163	0.21%
2019/12/27	34	86.98	44	87.73	88.00	-10	6,103	-0.16%
2019/12/26	8	85.13	6	85.93	84.70	2	6,002	0.03%
2019/12/25	13	86.18	15	86.23	86.10	-2	5,959	-0.03%
2019/12/24	32	86.38	15	87.35	86.30	17	5,921	0.29%
2019/12/23	55	88.10	44	87.99	87.10	11	5,842	0.19%
2019/12/20	56	86.91	44	87.16	86.30	12	5,760	0.21%
2019/12/19	17	90.50	30	91.24	90.10	-13	5,626	-0.23%
2019/12/18	181	93.28	190	93.46	93.50	-9	5,518	-0.16%	大買/大賣/
2019/12/17	20	87.82	11	88.53	89.00	9	5,196	0.17%
2019/12/16	29	87.92	26	87.66	87.00	3	5,144	0.06%
2019/12/13	266	91.07	240.2	89.40	87.00	25.8	5,050	0.51%	大買/大賣/
2019/12/12	173	85.83	190	86.07	88.70	-17	4,555	-0.37%	大買/大賣/
2019/12/11	136	78.12	152	78.06	80.70	-16	4,124	-0.39%	大買/大賣/
2019/12/10	3	73.90	6	73.77	73.40	-3	3,806	-0.08%
2019/12/09	4	73.33	3	73.83	73.00	1	3,782	0.03%
2019/12/06	4	73.25	8	72.98	73.60	-4	3,759	-0.11%
2019/12/05	17	73.42	17	72.72	72.70	0	3,730	0.00%
2019/12/04	10	72.31	19	72.53	72.10	-9	3,696	-0.24%
2019/12/03	42	73.98	42	73.78	73.80	0	3,659	0.00%
2019/12/02	168	76.29	163	76.62	73.50	5	3,577	0.14%	大買/大賣/
2019/11/29	15	73.80	12	74.33	73.50	3	3,316	0.09%
2019/11/28	32	73.40	32	73.39	74.40	0	3,237	0.00%
2019/11/27	13	72.87	16	72.92	72.90	-3	3,171	-0.09%
2019/11/26	164	74.59	156	74.54	73.80	8	3,098	0.26%	大買/大賣/
2019/11/25	178	70.25	135	70.68	71.20	43	2,789	1.54%	大買/大賣/
2019/11/22	4	65.15	8	65.70	66.20	-4	2,431	-0.16%
2019/11/21	0	0.00	7	63.40	64.60	-7	2,344	-0.30%
2019/11/20	3	62.73	14	63.12	63.60	-11	2,319	-0.47%
2019/11/19	9	64.12	10	64.45	63.70	-1	2,301	-0.04%
2019/11/18	11	65.20	6	65.42	65.70	5	2,263	0.22%
2019/11/15	13	63.47	28	63.44	64.20	-15	2,163	-0.69%
2019/11/14	24	62.33	2	63.15	63.40	22	2,123	1.04%
2019/11/13	3	62.17	3	62.13	62.20	0	2,094	0.00%
2019/11/12	6	62.93	6	63.22	63.10	0	2,079	0.00%
2019/11/11	4	62.03	7	62.33	62.80	-3	2,064	-0.15%
2019/11/08	15	64.22	15	65.00	64.00	0	2,014	0.00%
2019/11/07	14	66.27	16	66.25	65.30	-2	1,977	-0.10%
2019/11/06	8	66.58	9	66.49	66.00	-1	1,901	-0.05%
2019/11/05	23	65.62	22	65.59	65.80	1	1,824	0.05%
2019/11/04	51	66.38	53	66.31	66.50	-2	1,785	-0.11%
2019/11/01	16	64.76	9	65.03	64.50	7	1,684	0.42%
2019/10/31	81	65.16	78	65.67	64.80	3	1,645	0.18%
2019/10/30	41	63.14	65	62.94	64.20	-24	1,490	-1.61%
2019/10/29	101	62.73	109	63.02	63.50	-8	1,389	-0.58%	大買/大賣/
2019/10/28	23	58.84	38	59.13	59.10	-15	1,182	-1.27%
2019/10/25	34.3	59.33	43	59.52	59.50	-8.7	1,149	-0.76%
2019/10/24	50	59.26	34	59.43	59.80	16	1,111	1.44%
2019/10/23	26	58.05	49	58.31	59.10	-23	1,038	-2.21%
2019/10/22	31.1	59.70	19	59.58	59.40	12.1	1,005	1.20%
2019/10/21	174	58.33	162.1	58.18	58.50	11.9	878	1.36%	大買/大賣/
2019/10/18	71	55.36	65.1	55.82	56.90	5.9	639	0.92%
2019/10/17	0.2	51.60	0	0.00	51.80	0.2	421	0.05%
2019/10/16	2	49.05	0	0.00	49.25	2	407	0.49%
2019/10/14	1	47.70	0	0.00	48.15	1	412	0.24%
2019/10/09	0	0.00	3.2	47.38	47.20	-3.2	423	-0.76%
2019/10/08	0	0.00	1	48.40	48.40	-1	420	-0.24%
2019/10/04	3	49.00	0	0.00	48.80	3	419	0.71%
2019/10/03	0.2	49.40	0	0.00	49.15	0.2	416	0.05%
2019/10/01	1	50.20	0	0.00	49.60	1	416	0.24%
2019/09/27	6	49.99	0	0.00	50.00	6	418	1.43%
2019/09/26	1	51.70	0	0.00	51.00	1	413	0.24%
2019/09/25	0	0.00	3	52.20	51.50	-3	416	-0.72%
2019/09/24	0	0.00	1	52.10	52.30	-1	412	-0.24%
2019/09/23	3	52.30	4	52.33	52.00	-1	403	-0.25%
2019/09/20	5	52.36	1	51.00	51.50	4	386	1.03%
2019/09/19	7	51.01	3	51.17	51.30	4	370	1.08%
2019/09/16	0	0.00	3	49.00	48.85	-3	347	-0.86%
2019/09/11	0	0.00	2	49.80	49.20	-2	351	-0.57%
2019/09/06	2	49.75	0	0.00	49.55	2	351	0.57%
2019/09/04	0	0.00	1	49.85	49.85	-1	355	-0.28%
2019/08/27	0	0.00	1	48.80	48.60	-1	369	-0.27%
2019/08/23	0	0.00	3	49.80	49.15	-3	379	-0.79%
2019/08/22	0	0.00	1	50.60	49.70	-1	379	-0.26%
2019/08/19	0	0.00	2	49.90	49.50	-2	380	-0.53%
2019/08/15	1	47.50	0	0.00	47.45	1	375	0.27%
2019/08/14	0	0.00	1	48.75	48.45	-1	373	-0.27%
2019/08/13	2	48.85	0	0.00	48.40	2	371	0.54%
2019/08/12	1	49.30	0	0.00	49.35	1	372	0.27%
2019/08/08	3	49.75	0	0.00	49.70	3	374	0.80%
2019/08/05	1	49.55	0	0.00	49.20	1	386	0.26%
2019/07/30	5	53.20	1	52.70	52.10	4	395	1.01%
2019/07/29	1	54.10	5	53.80	54.00	-4	398	-1.00%
2019/07/26	0	0.00	2	53.20	53.20	-2	392	-0.51%
2019/07/24	5	54.74	6	54.05	53.70	-1	388	-0.26%
2019/07/22	1	51.00	1	52.50	52.70	0	370	0.00%
2019/07/19	6	52.27	3	53.07	51.70	3	362	0.83%
2019/07/15	0.1	53.90	5	52.52	53.10	-4.9	367	-1.34%
2019/07/08	0	0.00	1	52.70	52.60	-1	509	-0.20%
2019/07/05	0	0.00	1	53.50	53.50	-1	527	-0.19%
2019/07/04	1	53.50	1	53.20	53.60	0	534	0.00%
2019/07/02	0	0.00	4	53.00	53.10	-4	574	-0.70%
2019/07/01	4	52.10	0	0.00	52.30	4	582	0.69%
2019/06/27	0	0.00	1	51.20	51.20	-1	599	-0.17%
2019/06/26	0	0.00	1	50.80	50.70	-1	599	-0.17%
2019/06/24	1	50.90	0	0.00	51.10	1	601	0.17%
2019/06/21	0	0.00	1	51.30	51.20	-1	603	-0.17%
2019/06/19	1	50.50	0	0.00	50.50	1	609	0.16%
2019/06/17	3	49.97	2	50.00	50.00	1	613	0.16%
2019/06/13	4	49.64	1	50.00	49.70	3	624	0.48%
2019/06/12	2	49.60	0	0.00	49.85	2	624	0.32%
2019/06/10	0	0.00	1	49.30	49.65	-1	629	-0.16%
2019/06/06	1	48.90	0	0.00	48.50	1	626	0.16%
2019/05/31	0	0.00	1	51.80	51.50	-1	636	-0.16%
2019/05/27	0	0.00	1	50.10	49.25	-1	648	-0.15%
2019/05/23	5	48.65	0	0.00	48.50	5	663	0.75%
2019/05/21	0	0.00	2	48.95	49.25	-2	692	-0.29%
2019/05/20	1	48.50	0	0.00	48.65	1	734	0.14%
2019/05/17	0	0.00	1	48.75	48.75	-1	783	-0.13%
2019/05/16	0	0.00	3	50.33	49.70	-3	783	-0.38%
2019/05/13	1	51.50	0	0.00	50.00	1	798	0.13%
2019/05/10	1	52.60	0	0.00	52.40	1	789	0.13%
2019/05/09	1	52.10	0	0.00	52.10	1	787	0.13%
2019/05/06	2	53.45	1	53.50	53.50	1	782	0.13%
2019/05/03	1	54.60	0	0.00	54.60	1	772	0.13%
2019/05/02	0	0.00	1	54.10	54.40	-1	770	-0.13%
2019/04/30	1	53.80	1	53.80	53.90	0	769	0.00%
2019/04/29	5	54.20	85	53.78	53.50	-80	772	-10.36%
2019/04/26	10	55.10	1	55.30	55.00	9	761	1.18%
2019/04/25	5	56.42	0	0.00	56.10	5	757	0.66%
2019/04/24	0	0.00	4	57.80	56.70	-4	771	-0.52%
2019/04/23	0	0.00	6	56.60	56.60	-6	752	-0.80%
2019/04/22	3	57.17	6	56.83	56.60	-3	752	-0.40%
2019/04/19	18	58.26	3	58.30	57.50	15	750	2.00%
2019/04/18	105	59.79	28	59.28	58.10	77	742	10.38%	大買/
2019/04/17	7	57.44	4	56.90	57.90	3	650	0.46%
2019/04/11	0	0.00	2	55.10	55.20	-2	601	-0.33%
2019/04/09	1	56.50	7	56.90	56.40	-6	579	-1.04%
2019/04/08	2	56.30	12.2	56.81	56.80	-10.2	563	-1.81%
2019/04/03	0	0.00	2	55.80	55.50	-2	536	-0.37%
2019/04/02	14.2	54.31	0	0.00	54.90	14.2	522	2.72%
2019/04/01	1	55.10	0	0.00	54.50	1	516	0.19%
2019/03/25	2	53.40	1	53.80	53.40	1	519	0.19%
2019/03/20	0	0.00	1	54.50	54.40	-1	512	-0.20%
2019/03/15	1	53.80	0	0.00	53.80	1	502	0.20%
2019/03/14	1	54.00	0	0.00	53.80	1	504	0.20%
2019/03/12	2	54.30	0	0.00	54.30	2	506	0.39%
2019/03/08	1	53.60	1	53.60	53.60	0	522	0.00%
2019/03/05	4	55.20	3	55.60	55.70	1	527	0.19%
2019/02/27	2	54.55	2	54.90	54.60	0	530	0.00%
2019/02/26	2	56.20	0	0.00	56.10	2	533	0.38%
2019/02/25	7	56.31	1	57.30	56.50	6	580	1.03%
2019/02/21	1	56.60	0	0.00	56.70	1	575	0.17%
2019/02/20	8	55.88	10	55.91	56.00	-2	568	-0.35%
2019/02/19	9	57.26	6	57.57	56.20	3	555	0.54%
2019/02/18	10	54.68	11	55.38	56.80	-1	532	-0.19%
2019/01/28	0	0.00	1	51.90	51.50	-1	494	-0.20%
2019/01/25	2	51.55	3	51.40	51.50	-1	499	-0.20%
2019/01/23	0	0.00	1	50.90	50.90	-1	498	-0.20%
2019/01/22	1	50.80	2	50.70	50.70	-1	497	-0.20%
2019/01/16	2	50.50	2	51.40	50.50	0	498	0.00%
2019/01/10	0	0.00	4	48.83	48.80	-4	491	-0.81%
2019/01/09	2	47.45	50	47.71	47.30	-48	481	-9.97%
2019/01/07	1	46.20	0	0.00	46.20	1	472	0.21%
2019/01/02	2	47.00	0	0.00	47.05	2	495	0.40%
2018/12/25	1	47.55	0	0.00	47.70	1	504	0.20%
2018/12/24	3	48.30	0	0.00	48.30	3	504	0.60%
2018/12/20	4	48.25	0	0.00	48.00	4	501	0.80%
2018/12/19	8	49.19	0	0.00	49.30	8	497	1.61%
2018/12/18	0	0.00	1	50.80	50.90	-1	489	-0.20%
2018/12/13	0	0.00	5	52.50	52.60	-5	494	-1.01%
2018/12/10	4	51.05	0	0.00	51.30	4	500	0.80%
2018/12/05	8	54.18	0	0.00	54.10	8	508	1.57%
2018/12/04	33	55.29	0	0.00	55.50	33	522	6.32%
2018/12/03	2	54.75	10	54.90	55.30	-8	526	-1.52%
2018/11/30	3	53.50	0	0.00	53.90	3	515	0.58%
2018/11/29	10	55.20	0	0.00	53.30	10	511	1.96%
2018/11/28	2	53.60	2	53.30	54.00	0	505	0.00%
2018/11/23	1	53.10	7	52.01	51.20	-6	504	-1.19%
2018/11/22	2	53.80	20	53.42	53.10	-18	491	-3.66%
2018/11/20	6	50.20	0	0.00	50.10	6	440	1.36%
2018/11/19	0	0.00	2	51.40	51.50	-2	434	-0.46%
2018/11/14	5	49.88	12	51.23	52.10	-7	413	-1.69%
2018/11/13	8	47.45	1	45.20	47.45	7	391	1.79%
2018/11/08	8	46.86	0	0.00	46.45	8	440	1.82%
2018/11/07	0	0.00	7	46.20	46.10	-7	445	-1.57%
2018/11/05	1	45.10	0	0.00	45.50	1	463	0.22%
2018/11/02	3	45.40	1	47.00	45.50	2	467	0.43%
2018/11/01	3	42.90	0	0.00	44.95	3	462	0.65%
2018/09/28	0	0.00	1	58.90	57.80	-1	541	-0.18%
2018/09/26	1	58.50	0	0.00	58.50	1	566	0.18%
2018/09/20	2	59.15	0	0.00	59.40	2	593	0.34%
2018/09/19	1	60.70	0	0.00	59.50	1	596	0.17%
2018/09/18	1	60.40	1	59.40	60.40	0	595	0.00%
2018/09/14	0	0.00	1	59.60	61.90	-1	605	-0.17%
2018/09/13	1	58.90	1	58.80	59.10	0	608	0.00%
2018/09/11	0	0.00	2	58.00	57.20	-2	613	-0.33%
2018/09/10	2	57.75	0	0.00	56.40	2	622	0.32%
2018/09/07	1	59.50	1	59.00	59.50	0	609	0.00%
2018/09/05	0	0.00	1	62.40	62.00	-1	633	-0.16%
2018/09/03	2	62.00	1	62.60	61.50	1	660	0.15%
2018/08/31	1	61.70	0	0.00	62.60	1	677	0.15%
2018/08/16	0	0.00	1	60.20	62.00	-1	962	-0.10%
2018/08/15	1	62.50	2	63.35	62.30	-1	955	-0.10%
2018/08/14	1	67.20	0	0.00	66.50	1	948	0.11%
2018/08/09	1	72.20	0	0.00	71.60	1	1,057	0.09%
2018/08/03	0	0.00	2	73.50	72.80	-2	1,241	-0.16%
2018/08/02	2	72.35	0	0.00	72.20	2	1,260	0.16%
2018/08/01	0	0.00	2	73.70	74.40	-2	1,303	-0.15%
2018/07/31	0	0.00	1	74.00	74.10	-1	1,356	-0.07%
2018/07/30	4	74.75	4	74.15	73.20	0	1,380	0.00%
2018/07/27	2	72.50	0	0.00	72.80	2	1,397	0.14%
2018/07/23	0	0.00	1	72.30	71.10	-1	1,528	-0.07%
2018/07/20	1	72.90	0	0.00	73.00	1	1,547	0.06%
2018/07/16	4	75.15	5	75.24	73.70	-1	1,640	-0.06%
2018/07/13	1	72.90	2	73.10	73.50	-1	1,643	-0.06%
2018/07/12	1	72.90	6	70.58	72.70	-5	1,662	-0.30%
2018/07/11	6	70.42	13	70.42	70.00	-7	1,703	-0.41%
2018/07/10	5	69.82	6	71.27	72.40	-1	1,719	-0.06%
2018/07/06	0	0.00	2	65.60	66.00	-2	1,757	-0.11%
2018/07/05	4	67.35	2	67.20	66.60	2	1,794	0.11%
2018/07/04	8	66.46	6	65.03	65.00	2	1,863	0.11%
2018/07/03	1	67.30	0	0.00	67.30	1	1,928	0.05%
2018/06/29	0	72.20	43	71.91	72.20	-43	2,247	-1.91%
2018/06/28	1	71.00	2	71.40	71.00	-1	2,245	-0.04%
2018/06/27	1	73.30	0	0.00	71.70	1	2,340	0.04%
2018/06/26	2	74.00	0	0.00	72.70	2	2,399	0.08%
2018/06/25	10	73.10	0	0.00	72.70	10	2,435	0.41%
2018/06/22	0	0.00	1	74.30	74.30	-1	2,527	-0.04%
2018/06/20	3	72.20	4	72.75	72.20	-1	2,629	-0.04%
2018/06/14	1	75.30	1	76.00	76.00	0	2,759	0.00%
2018/06/13	1	75.60	2	74.60	74.20	-1	2,847	-0.04%
2018/06/12	0	0.00	4	78.50	77.30	-4	2,859	-0.14%
2018/06/11	1	79.50	1	79.50	77.50	0	2,881	0.00%
2018/06/08	7	78.41	13	77.82	77.90	-6	2,925	-0.21%
2018/06/07	1	79.90	3	80.33	79.10	-2	3,037	-0.07%
2018/06/06	6	79.72	5	79.42	79.20	1	3,049	0.03%
2018/06/05	4	79.35	0	0.00	80.00	4	3,040	0.13%
2018/06/04	0	0.00	7	76.97	76.10	-7	2,995	-0.23%
2018/06/01	2	75.50	1	74.50	76.50	1	3,010	0.03%
2018/05/31	9	75.88	1	75.50	74.90	8	3,039	0.26%
2018/05/30	2	76.00	2	77.75	75.20	0	3,082	0.00%
2018/05/29	1	75.50	1	74.40	75.40	0	3,097	0.00%
2018/05/28	1	74.00	3	74.67	74.20	-2	3,268	-0.06%
2018/05/25	6	75.18	4	75.23	74.80	2	3,267	0.06%
2018/05/24	5	76.84	6	77.92	79.00	-1	3,286	-0.03%
2018/05/23	2	73.70	2	72.80	73.60	0	3,257	0.00%
2018/05/22	5	73.84	3	73.20	72.80	2	3,263	0.06%
2018/05/21	6	72.85	27	73.31	72.50	-21	3,261	-0.64%
2018/05/18	5	76.14	6	75.23	75.60	-1	3,248	-0.03%
2018/05/17	21	78.84	11	77.14	73.60	10	3,221	0.31%
2018/05/16	21	78.74	23	79.30	79.70	-2	3,166	-0.06%
2018/05/15	4	72.45	2	73.25	74.00	2	3,099	0.06%
2018/05/14	3	66.93	1	66.30	67.50	2	3,084	0.06%
2018/05/11	0	0.00	2	61.75	61.70	-2	3,060	-0.07%
2018/05/10	1	62.50	3	62.27	62.00	-2	3,057	-0.07%
2018/05/09	30	62.64	11	61.88	61.00	19	3,042	0.62%
2018/05/08	3	58.77	8	58.33	59.00	-5	3,009	-0.17%
2018/05/07	15	56.69	9	57.89	56.30	6	2,979	0.20%
2018/05/04	6	58.30	3.2	58.27	58.30	2.8	2,960	0.09%
2018/05/03	15	58.25	23	58.49	58.20	-8	2,940	-0.27%
2018/05/02	0	0.00	203	58.50	58.50	-203	2,919	-6.95%	大賣/鉅額交易
2018/04/30	7	58.60	13	58.57	58.60	-6	2,930	-0.20%
2018/04/27	1	58.20	3	58.40	58.40	-2	2,971	-0.07%
2018/04/26	0	0.00	8	58.21	58.20	-8	2,971	-0.27%
2018/04/25	200	58.20	0	0.00	58.10	200	2,984	6.70%	大買/鉅額交易
2018/04/24	1	58.30	13	58.12	58.10	-12	2,982	-0.40%
2018/04/23	11	58.14	2	58.15	58.20	9	2,953	0.30%
2018/04/20	3.1	58.06	1	58.00	58.10	2.1	2,968	0.07%
2018/04/19	0	0.00	1	58.00	58.00	-1	2,992	-0.03%
2018/04/18	2	57.90	0	0.00	57.90	2	2,976	0.07%
2018/04/17	5	57.74	3	57.80	57.90	2	2,953	0.07%
2018/04/16	0	0.00	3	57.67	57.60	-3	2,911	-0.10%
2018/04/13	1	57.60	1	57.50	57.50	0	2,892	0.00%
2018/04/12	5	57.26	2	57.50	57.60	3	2,890	0.10%
2018/04/11	4	57.15	8	57.15	57.20	-4	2,869	-0.14%
2018/04/10	27	56.96	2	57.00	56.90	25	2,836	0.88%
2018/04/09	25	57.18	15	57.31	57.10	10	2,781	0.36%
2018/04/03	23.2	57.39	15	57.79	57.60	8.2	2,713	0.30%
2018/04/02	99	57.77	52	57.85	57.70	47	2,627	1.79%
2018/03/31	0	0.00	2	53.80	53.80	-2	2,393	-0.08%
2018/03/30	4	48.90	13	48.75	48.95	-9	2,400	-0.37%
2018/03/29	13	48.01	4	47.71	47.50	9	2,329	0.39%
2018/03/28	4	47.45	15	48.10	47.85	-11	2,328	-0.47%
2018/03/27	29	48.35	4	48.15	47.50	25	2,300	1.09%
2018/03/26	14	48.22	16	48.13	48.70	-2	2,222	-0.09%
2018/03/23	5	46.71	10	46.48	46.95	-5	2,161	-0.23%
2018/03/22	5	47.55	12.4	47.57	47.55	-7.4	2,118	-0.35%
2018/03/21	12	47.10	17	47.07	46.90	-5	2,072	-0.24%
2018/03/20	9	46.05	3	46.20	46.60	6	2,026	0.30%
2018/03/19	9.4	46.02	13	46.14	45.80	-3.7	2,005	-0.18%
2018/03/16	22	45.27	2	44.80	45.00	20	1,914	1.04%
2018/03/15	3	45.08	9	45.13	45.20	-6	1,896	-0.32%
2018/03/14	5	44.97	3	44.92	44.85	2	1,907	0.10%
2018/03/13	26	44.83	34.1	44.59	44.70	-8.1	1,864	-0.43%
2018/03/12	6	43.46	4	43.38	43.65	2	1,751	0.11%
2018/03/09	0	0.00	2	42.58	42.60	-2	1,743	-0.11%
2018/03/08	0	0.00	1	43.20	42.95	-1	1,747	-0.06%
2018/03/07	0	0.00	14	42.30	42.35	-14	1,729	-0.81%
2018/03/06	16	43.47	42	43.39	42.75	-26	1,713	-1.52%
2018/03/05	48	43.60	21	43.47	43.25	27	1,688	1.60%
2018/03/02	18	42.65	21	42.71	42.80	-3	1,627	-0.18%
2018/03/01	131	42.51	110	42.67	42.60	21	1,578	1.33%	大買/大賣/
2018/02/27	30	40.81	1	40.80	40.65	29	1,399	2.07%
2018/02/26	2	41.70	87	41.33	41.05	-85	1,388	-6.12%
2018/02/23	51	40.26	100	40.26	40.40	-49	1,343	-3.65%
2018/02/12	4	38.15	0	0.00	38.25	4	1,364	0.29%
2018/02/09	2	37.75	0	0.00	38.15	2	1,362	0.15%
2018/02/08	0	0.00	2	38.78	38.70	-2	1,355	-0.15%
2018/02/07	15	38.54	2	38.78	38.70	13	1,348	0.96%
2018/02/06	11	38.09	4	37.85	38.20	7	1,330	0.53%
2018/02/05	12	39.18	0	0.00	39.75	12	1,303	0.92%
2018/02/02	12	40.11	0	0.00	40.00	12	1,298	0.92%
2018/02/01	47	40.27	4	40.38	40.30	43	1,313	3.27%
2018/01/31	2	40.18	2	40.18	40.20	0	1,336	0.00%
2018/01/30	0	0.00	1	41.80	40.65	-1	1,336	-0.07%
2018/01/29	0	0.00	6	41.09	40.75	-6	1,322	-0.45%
2018/01/25	2	41.13	2	41.30	40.70	0	1,327	0.00%
2018/01/23	35	41.90	7	42.21	41.70	28	1,287	2.17%
2018/01/22	3	41.37	32	41.47	41.45	-29	1,231	-2.35%
2018/01/19	4	40.94	2	41.03	41.00	2	1,230	0.16%
2018/01/18	3	40.90	4	40.58	40.50	-1	1,209	-0.08%
2018/01/17	1	40.50	0	0.00	40.50	1	1,237	0.08%
2018/01/16	4	41.19	8	41.29	40.85	-4	1,237	-0.32%
2018/01/15	1	40.85	0	0.00	40.80	1	1,212	0.08%
2018/01/12	0	0.00	1	40.00	39.85	-1	1,212	-0.08%
2018/01/11	3	39.60	2	39.85	39.50	1	1,223	0.08%
2018/01/10	0	0.00	2	40.20	39.90	-2	1,248	-0.16%
2018/01/09	50	39.87	2	39.93	40.00	48	1,271	3.78%
2018/01/08	2	40.50	52	40.30	40.10	-50	1,292	-3.87%
2018/01/05	0	0.00	1	40.10	40.10	-1	1,297	-0.08%
2018/01/03	3	39.75	2	40.00	39.80	1	1,359	0.07%
2018/01/02	8	39.29	0	0.00	39.35	8	1,388	0.58%