優群 (3217)-新光-新竹券商分點個股進出

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

優群

(3217)

可現股當沖

股價
152.0
漲跌
▲1.0
漲幅
+0.66%
成交量
556張
產業
上櫃電子零組件類股
371人加入追蹤

立即追蹤
本地時間:14:30

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

優群 (3217)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/12/03	3	153.17	0	0.00	152.00	3	1,095	0.27%
2024/12/02	0	0.00	1	151.00	151.00	-1	1,109	-0.09%
2024/11/28	0.1	148.50	0	0.00	147.50	0.1	1,117	0.01%
2024/11/27	2.1	151.07	2	151.50	150.00	0.1	1,129	0.01%
2024/11/25	2	155.00	3	155.00	155.00	-1	1,136	-0.09%
2024/11/22	0.1	153.50	0	0.00	153.50	0.1	1,130	0.00%
2024/11/21	0	152.50	0	0.00	151.50	0	1,124	0.00%
2024/11/20	4.2	147.05	0	0.00	146.00	4.2	1,108	0.37%
2024/11/18	0	146.00	0	0.00	144.50	0	1,110	0.00%
2024/11/15	0.1	148.00	3	147.00	146.00	-3	1,126	-0.27%
2024/11/14	5.2	146.87	29	144.22	146.00	-23.8	1,161	-2.05%
2024/11/13	1	151.50	0	0.00	149.50	1	1,160	0.09%
2024/11/12	0.2	151.00	1	151.50	150.00	-0.8	1,164	-0.07%
2024/11/11	9.2	152.79	0	0.00	153.00	9.2	1,160	0.79%
2024/11/08	9.2	155.12	1	151.99	151.00	8.1	1,163	0.70%
2024/11/07	2.1	152.49	3	152.83	153.50	-1	1,160	-0.08%
2024/11/06	0.2	153.25	1	152.50	152.00	-0.8	1,163	-0.07%
2024/11/05	17	152.44	0.2	152.33	151.00	16.9	1,171	1.44%
2024/11/04	23.5	156.82	5.6	158.27	154.00	17.9	1,165	1.54%
2024/11/01	1.1	154.39	32.2	162.77	164.00	-31.1	1,134	-2.74%
2024/10/30	5	159.50	2	161.25	157.00	3	1,060	0.28%
2024/10/29	6.2	159.85	3	159.83	161.00	3.2	1,038	0.31%
2024/10/28	8.3	159.56	8.1	160.79	160.00	0.2	961	0.02%
2024/10/25	3.1	148.34	1	148.50	152.00	2.1	843	0.25%
2024/10/24	0.1	149.50	0	0.00	148.50	0.1	858	0.01%
2024/10/23	2	152.00	2	152.50	151.00	0	864	0.00%
2024/10/18	1	150.50	1	148.50	148.00	0	922	0.00%
2024/10/17	3.1	150.47	2	149.50	149.50	1.1	942	0.12%
2024/10/16	3	150.17	0	0.00	151.50	3	946	0.32%
2024/10/15	1	151.50	0	0.00	149.50	1	947	0.11%
2024/10/14	2.1	148.29	1	147.50	149.00	1.1	930	0.12%
2024/10/11	1.1	147.00	1	147.00	147.00	0.1	932	0.01%
2024/10/09	1	147.50	2	147.25	146.00	-1	948	-0.11%
2024/10/08	1.1	148.23	0	0.00	148.50	1.1	961	0.11%
2024/10/07	1.1	147.31	1	149.00	151.00	0.1	1,002	0.01%
2024/10/04	0	0.00	0.1	146.00	145.50	-0.1	1,014	-0.01%
2024/10/01	2	150.00	1	149.50	149.00	1	1,014	0.10%
2024/09/30	2	148.75	5	150.30	151.00	-3	1,030	-0.29%
2024/09/27	0.2	150.75	0	0.00	150.00	0.2	1,038	0.02%
2024/09/26	10	152.70	1	151.00	151.00	9	1,048	0.86%
2024/09/25	0	0.00	1	151.00	151.00	-1	1,024	-0.10%
2024/09/24	1	148.50	1	149.00	148.00	0	1,022	0.00%
2024/09/23	1	151.00	2	151.00	150.00	-1	1,029	-0.10%
2024/09/20	1	151.50	1	152.00	150.50	0	1,080	0.00%
2024/09/19	2	147.83	10	152.40	152.00	-8	1,104	-0.72%
2024/09/16	0	0.00	1	151.00	149.50	-1	1,114	-0.09%
2024/09/13	3.1	147.66	1	148.50	147.50	2.1	1,122	0.19%
2024/09/12	0	0.00	1	149.00	148.50	-1	1,143	-0.09%
2024/09/11	0	0.00	8	145.94	145.50	-8	1,171	-0.68%
2024/09/10	2	149.25	0	0.00	145.50	2	1,236	0.16%
2024/09/09	11	150.18	5	153.00	150.00	6	1,246	0.48%
2024/09/06	2.6	150.38	0	0.00	151.00	2.6	1,253	0.21%
2024/09/05	1	149.50	0	0.00	147.00	1	1,254	0.08%
2024/09/04	1.1	148.26	1	147.00	147.00	0.1	1,262	0.01%
2024/09/03	5	153.40	11	155.00	155.00	-6	1,246	-0.48%
2024/09/02	2	152.75	0	0.00	151.00	2	1,239	0.16%
2024/08/30	0	0.00	1	151.50	150.50	-1	1,250	-0.08%
2024/08/29	2.1	147.05	0	0.00	150.00	2.1	1,255	0.17%
2024/08/27	1	150.00	0	0.00	149.50	1	1,250	0.08%
2024/08/23	8	144.81	1	145.00	146.00	7	1,333	0.52%
2024/08/22	0	0.00	1	146.50	146.00	-1	1,345	-0.07%
2024/08/21	0.2	147.26	0	0.00	146.00	0.2	1,363	0.02%
2024/08/19	3	146.50	2	146.25	147.00	1	1,376	0.07%
2024/08/16	5.2	149.24	3	149.50	148.50	2.2	1,376	0.16%
2024/08/15	0	0.00	4	153.00	154.50	-4	1,341	-0.30%
2024/08/14	1	149.01	1	149.49	149.00	0	1,344	0.00%
2024/08/13	0	147.00	0	0.00	147.00	0	1,355	0.00%
2024/08/12	0	0.00	12	145.00	146.50	-12	1,413	-0.85%
2024/08/09	14.2	143.51	0	0.00	143.00	14.2	1,422	1.00%
2024/08/07	1	142.50	1	141.00	142.50	0	1,426	0.00%
2024/08/06	0	0.00	0	127.25	133.00	0	1,426	0.00%
2024/08/05	0	132.00	0.2	132.00	131.00	-0.2	1,430	-0.01%
2024/08/02	0.5	147.09	0	0.00	144.00	0.5	1,402	0.04%
2024/08/01	0	0.00	0	150.50	150.00	0	1,404	0.00%
2024/07/30	0.1	142.99	0.5	145.00	144.50	-0.4	1,408	-0.03%
2024/07/29	1.6	145.59	1	140.54	140.50	0.6	1,417	0.04%
2024/07/26	0	149.50	0	0.00	147.50	0	1,422	0.00%
2024/07/23	7	149.86	0	0.00	152.50	7	1,422	0.49%
2024/07/22	3	151.16	1.1	149.52	149.50	2	1,414	0.14%
2024/07/19	3	158.16	0	157.00	156.00	3	1,397	0.21%
2024/07/18	12	159.13	2	160.49	160.50	10	1,385	0.72%
2024/07/17	11.1	165.50	0	0.00	165.00	11.1	1,365	0.81%
2024/07/16	1	166.50	0	0.00	167.00	1	1,373	0.07%
2024/07/15	1.1	164.55	1	164.50	165.00	0.1	1,396	0.01%
2024/07/12	12	167.04	1	167.50	166.00	11	1,414	0.78%
2024/07/11	2	169.00	3	170.33	168.50	-1	1,448	-0.07%
2024/07/10	1	169.00	0	0.00	168.50	1	1,483	0.07%
2024/07/09	11.2	166.57	54	168.31	169.00	-42.8	1,486	-2.88%
2024/07/08	26.1	161.65	6	161.50	161.00	20	1,486	1.35%
2024/07/05	0	0.00	1	167.00	165.50	-1	1,482	-0.07%
2024/07/04	14	167.46	0.5	167.00	167.50	13.5	1,513	0.89%
2024/07/03	1	170.50	1	171.00	171.00	0	1,528	0.00%
2024/07/02	0	0.00	12	170.38	169.50	-12	1,519	-0.79%
2024/07/01	0	0.00	1.5	172.00	171.00	-1.5	1,518	-0.10%
2024/06/27	2	176.25	1	176.00	174.00	1	1,521	0.07%
2024/06/26	9	179.39	0	0.00	179.50	9	1,522	0.59%
2024/06/25	0.1	174.00	5	174.60	175.00	-5	1,486	-0.33%
2024/06/21	0	173.00	1	172.50	172.00	-1	1,531	-0.06%
2024/06/20	3	173.83	3	173.83	173.50	0	1,658	0.00%
2024/06/19	0	0.00	0.2	173.00	171.00	-0.2	1,708	-0.01%
2024/06/18	4.1	175.49	6	174.42	172.50	-1.9	1,789	-0.11%
2024/06/17	4	175.25	0	0.00	174.50	4	1,779	0.22%
2024/06/14	1	164.00	2.3	165.84	167.50	-1.3	1,733	-0.07%
2024/06/13	1	163.00	0	0.00	163.00	1	1,738	0.06%
2024/06/06	2	161.52	4	162.00	160.50	-2	1,772	-0.11%
2024/06/05	3	161.17	3	161.00	160.00	0	1,790	0.00%
2024/06/04	4	164.63	3	166.17	163.50	1	1,827	0.05%
2024/06/03	2	164.75	3	165.67	166.00	-1	1,875	-0.05%
2024/05/31	0.2	166.50	3	166.50	165.00	-2.8	1,881	-0.15%
2024/05/30	3.1	169.87	11	173.32	165.50	-7.9	1,900	-0.42%
2024/05/29	2.3	170.20	28	170.27	169.50	-25.7	1,884	-1.36%
2024/05/28	8	164.56	1	168.00	164.50	7	1,876	0.37%
2024/05/27	7.1	166.58	8	168.13	165.50	-0.9	1,899	-0.05%
2024/05/24	1	165.50	0	0.00	165.50	1	1,924	0.05%
2024/05/23	2	166.75	4	167.38	165.00	-2	1,961	-0.10%
2024/05/22	2	164.75	5	166.80	167.50	-3	2,014	-0.15%
2024/05/21	0	0.00	1	163.50	162.50	-1	2,109	-0.05%
2024/05/20	3	162.33	6	165.25	161.50	-3	2,184	-0.14%
2024/05/17	0.1	166.50	0	0.00	164.50	0.1	2,181	0.00%
2024/05/16	5.5	166.95	4	168.89	166.50	1.5	2,204	0.07%
2024/05/15	8	163.06	2	163.75	162.50	6	2,176	0.28%
2024/05/14	5	162.20	4.2	161.55	162.50	0.8	2,220	0.04%
2024/05/13	2	157.75	1	157.50	157.50	1	2,219	0.05%
2024/05/10	2	158.50	3	158.67	158.50	-1	2,241	-0.04%
2024/05/09	3	161.50	3	161.83	161.50	0	2,245	0.00%
2024/05/08	1	157.50	3	157.00	158.50	-2	2,252	-0.09%
2024/05/07	3	156.17	3	157.83	158.00	0	2,253	0.00%
2024/05/06	5.1	158.19	7	157.00	157.00	-2	2,259	-0.09%
2024/05/03	2.1	157.56	3	158.00	157.00	-1	2,264	-0.04%
2024/05/02	13	157.69	3	159.17	158.50	10	2,287	0.44%
2024/04/30	7	161.71	3	162.50	161.50	4	2,308	0.17%
2024/04/29	5	158.60	2	158.75	158.50	3	2,362	0.13%
2024/04/26	1	159.00	3	162.67	159.00	-2	2,441	-0.08%
2024/04/25	2	158.99	4	159.50	158.00	-2	2,469	-0.08%
2024/04/24	1.1	159.68	2	160.00	161.50	-0.9	2,488	-0.04%
2024/04/23	2	156.75	3	155.33	156.50	-1	2,509	-0.04%
2024/04/22	3	157.17	2	158.75	154.50	1	2,544	0.04%
2024/04/19	4	159.13	3	159.33	157.50	1	2,595	0.04%
2024/04/18	2	162.00	2	162.50	163.00	0	2,613	0.00%
2024/04/17	6	162.00	2.1	161.98	162.00	3.9	2,688	0.15%
2024/04/16	5.1	158.35	3	159.00	158.50	2.1	2,672	0.08%
2024/04/15	2.1	165.02	1	166.50	165.00	1.1	2,664	0.04%
2024/04/12	4.5	170.44	0	0.00	168.00	4.5	2,702	0.17%
2024/04/11	0	0.00	1	168.50	168.50	-1	2,766	-0.04%
2024/04/10	12	171.33	0	0.00	167.50	12	2,913	0.41%
2024/04/09	21	174.79	0	0.00	171.50	21	2,996	0.70%
2024/04/08	5	178.50	1	179.00	178.50	4	3,147	0.13%
2024/04/03	7	177.43	13	177.50	178.50	-6	3,162	-0.19%
2024/04/02	2	181.00	3	180.83	181.50	-1	3,182	-0.03%
2024/04/01	3	181.83	21	184.00	181.50	-18	3,182	-0.57%
2024/03/29	4	179.00	4.1	184.39	179.50	-0.1	3,189	0.00%
2024/03/28	0	0.00	0	182.00	180.00	0	3,195	0.00%
2024/03/27	28	180.54	6.2	181.08	180.50	21.8	3,200	0.68%
2024/03/26	4.1	185.10	2	180.75	185.50	2.1	3,190	0.07%
2024/03/25	8	194.19	32	192.34	194.00	-24	3,172	-0.76%
2024/03/22	12	184.37	15	186.20	184.00	-3	3,066	-0.10%
2024/03/21	5.2	181.96	27.3	182.58	183.50	-22.1	3,083	-0.72%
2024/03/20	1.1	167.69	1	170.50	170.00	0	3,134	0.00%
2024/03/19	2	170.75	11	170.09	170.50	-9	3,138	-0.29%
2024/03/18	4.1	170.00	4	168.63	172.00	0.1	3,138	0.00%
2024/03/15	3	163.83	9	166.00	164.50	-6	3,133	-0.19%
2024/03/14	4	163.00	2	163.00	163.00	2	3,141	0.06%
2024/03/13	15	165.17	9	164.10	161.50	6	3,171	0.19%
2024/03/12	12	165.75	0	166.50	166.00	12	3,169	0.38%
2024/03/11	22	164.86	0	165.00	165.50	22	3,195	0.69%
2024/03/08	21	168.55	2.6	168.40	168.50	18.4	3,196	0.57%
2024/03/07	0	0.00	3	180.82	177.00	-3	3,171	-0.10%
2024/03/06	6	185.42	7.3	186.18	185.00	-1.3	3,183	-0.04%
2024/03/05	6	182.42	19	182.42	184.50	-13	3,223	-0.40%
2024/03/04	3	184.00	1	185.00	184.00	2	3,307	0.06%
2024/03/01	3	182.33	9.3	184.78	183.50	-6.3	3,489	-0.18%
2024/02/29	10	181.80	6	181.50	181.50	4	3,553	0.11%
2024/02/27	0	185.50	3.3	184.79	185.50	-3.3	3,601	-0.09%
2024/02/26	23	189.96	6	189.58	187.50	17	3,621	0.47%
2024/02/23	13	196.00	5	194.70	195.00	8	3,606	0.22%
2024/02/22	25	192.92	20	189.73	194.00	5	3,554	0.14%
2024/02/21	16	182.41	38	179.36	185.00	-22	3,465	-0.64%
2024/02/20	13	173.35	2	174.75	173.50	11	3,545	0.31%
2024/02/19	8	173.38	2	174.50	175.50	6	3,563	0.17%
2024/02/16	13	178.16	1.3	182.77	178.00	11.7	3,554	0.33%
2024/02/15	3.3	179.82	18	179.00	181.50	-14.7	3,586	-0.41%
2024/02/05	17	172.03	6.1	172.33	172.00	11	3,598	0.30%
2024/02/02	4	177.13	6.1	177.07	176.00	-2.1	3,660	-0.06%
2024/02/01	5	173.30	4	172.88	173.50	1	3,752	0.03%
2024/01/31	1	175.00	1.6	176.53	174.50	-0.6	4,059	-0.01%
2024/01/30	4	174.00	2	175.25	175.00	2	4,343	0.05%
2024/01/29	1	170.51	13	174.00	175.00	-12	4,426	-0.27%
2024/01/26	9	169.61	3	169.67	170.50	6	4,461	0.13%
2024/01/25	10	172.45	4	174.13	171.00	6	4,461	0.13%
2024/01/24	7.1	178.22	6	176.17	173.00	1.1	4,436	0.03%
2024/01/23	7	178.78	4	176.13	176.00	3	4,419	0.07%
2024/01/22	14.1	183.20	17.1	185.22	185.50	-3	4,335	-0.07%
2024/01/19	6	179.50	2.8	176.96	177.00	3.2	4,241	0.08%
2024/01/18	4.1	174.12	4	174.38	173.00	0.1	4,204	0.00%
2024/01/17	0.1	173.00	0	0.00	172.50	0.1	4,184	0.00%
2024/01/16	3	173.67	4	174.25	176.00	-1	4,160	-0.02%
2024/01/15	5.4	175.23	11	172.32	174.50	-5.6	4,127	-0.14%
2024/01/12	9	167.67	4	169.63	166.50	5	4,076	0.12%
2024/01/11	13.1	172.70	13	175.19	170.50	0.1	4,040	0.00%
2024/01/10	1	166.50	1	164.50	165.00	0	3,953	0.00%
2024/01/09	2.1	166.79	1	169.00	168.00	1.1	3,938	0.03%
2024/01/08	8	170.50	3.2	169.59	165.50	4.8	3,913	0.12%
2024/01/05	5.7	170.83	9	170.94	175.00	-3.3	3,869	-0.08%
2024/01/04	10	172.05	9.1	168.52	164.50	0.9	3,821	0.02%
2024/01/03	20.3	179.57	22.7	181.37	182.50	-2.4	3,740	-0.06%
2024/01/02	14.9	173.39	17.7	173.09	176.50	-2.8	3,638	-0.08%
2023/12/29	1.6	171.29	1	171.50	171.50	0.6	3,479	0.02%
2023/12/28	3.1	172.46	7.1	170.50	172.00	-4	3,485	-0.11%
2023/12/27	1	170.00	1	170.50	168.50	0	3,493	0.00%
2023/12/26	0	0.00	1	168.50	168.50	-1	3,499	-0.03%
2023/12/25	13.2	168.85	2	169.50	166.00	11.2	3,514	0.32%
2023/12/22	0	0.00	1	171.50	171.00	-1	3,522	-0.03%
2023/12/21	3.1	171.64	3	171.17	170.50	0.1	3,514	0.00%
2023/12/20	3	170.67	2	169.25	171.50	1	3,505	0.03%
2023/12/19	1.1	161.55	1	162.50	164.50	0.1	3,479	0.00%
2023/12/18	5.2	162.39	9	161.83	165.00	-3.8	3,465	-0.11%
2023/12/15	19	173.08	13	173.27	168.00	6	3,401	0.18%
2023/12/14	1	167.50	0	0.00	166.50	1	3,261	0.03%
2023/12/13	0	0.00	1.1	166.41	166.50	-1.1	3,249	-0.03%
2023/12/12	2	166.00	2.4	168.33	167.50	-0.4	3,260	-0.01%
2023/12/11	3.6	168.17	3	169.00	168.00	0.6	3,272	0.02%
2023/12/08	5	175.40	4	171.63	169.50	1	3,275	0.03%
2023/12/07	5	170.50	4	171.88	170.00	1	3,252	0.03%
2023/12/06	3	170.17	6	172.17	171.50	-3	3,274	-0.09%
2023/12/05	3	167.33	1	169.00	168.50	2	3,269	0.06%
2023/12/04	2	166.25	5	166.60	166.00	-3	3,315	-0.09%
2023/12/01	12.3	170.65	5.2	171.69	168.50	7.1	3,334	0.21%
2023/11/30	3	169.50	10	169.15	170.00	-7	3,343	-0.21%
2023/11/29	20	165.75	13	169.92	168.50	7	3,360	0.21%
2023/11/28	29	164.19	27.3	166.50	168.00	1.7	3,324	0.05%
2023/11/27	7	158.29	7	161.12	158.00	0	3,308	0.00%
2023/11/24	6	155.26	22	154.57	156.00	-16	3,312	-0.48%
2023/11/22	19	151.84	5	149.60	149.50	14	3,207	0.44%
2023/11/21	3	152.51	14	153.29	152.00	-11	3,189	-0.34%
2023/11/20	15	152.70	13	155.00	152.00	2	3,180	0.06%
2023/11/17	81	157.30	79	154.89	153.00	2	3,174	0.06%
2023/11/16	14	154.75	0	0.00	156.00	14	3,036	0.46%
2023/11/15	2	156.00	15	156.67	153.50	-13	3,008	-0.43%
2023/11/14	22	155.89	9	157.17	154.00	13	2,998	0.43%
2023/11/13	18	156.28	17	157.68	158.00	1	2,946	0.03%
2023/11/10	4	152.38	5	152.71	156.00	-1	2,883	-0.04%
2023/11/08	81	151.92	85	150.97	153.00	-4	2,733	-0.15%
2023/11/07	17	144.15	101.2	142.75	149.00	-84.2	2,435	-3.46%	大賣/
2023/11/06	11	134.95	57.2	135.38	135.50	-46.2	2,195	-2.10%
2023/11/03	4	126.88	8.4	128.06	129.50	-4.4	2,166	-0.20%
2023/11/02	1	121.00	1	122.00	125.00	0	2,149	0.00%
2023/11/01	1	118.00	1	119.00	118.50	0	2,219	0.00%
2023/10/31	7	123.35	1	117.00	116.50	6	2,233	0.27%
2023/10/26	2	120.51	1	121.00	120.00	1	2,624	0.04%
2023/10/25	0	0.00	1	124.00	124.00	-1	2,678	-0.04%
2023/10/24	1	122.49	1	121.50	122.50	0	2,738	0.00%
2023/10/20	1	119.50	0	0.00	120.50	1	2,835	0.04%
2023/10/19	2	122.00	1	121.00	122.00	1	2,833	0.04%
2023/10/18	0.1	121.42	0	0.00	120.00	0.1	2,838	0.00%
2023/10/17	1	124.50	1	123.50	122.00	0	2,846	0.00%
2023/10/16	0.1	123.79	0	0.00	124.00	0.1	2,857	0.00%
2023/10/13	2	126.50	6	125.33	127.50	-4	2,895	-0.14%
2023/10/12	4.1	124.12	5	124.30	126.50	-1	2,941	-0.03%
2023/10/11	6.3	128.00	51	126.10	125.00	-44.7	2,984	-1.50%
2023/10/06	8	137.94	8.1	138.37	138.50	-0.1	3,001	0.00%
2023/10/05	5	137.20	8	138.31	138.00	-3	3,034	-0.10%
2023/10/04	3	137.50	2.1	137.00	137.50	0.9	3,068	0.03%
2023/10/03	7	137.36	10	137.70	138.00	-3	3,080	-0.10%
2023/10/02	0	0.00	1	135.00	134.50	-1	3,080	-0.03%
2023/09/28	11	134.36	7	134.21	133.50	4	3,125	0.13%
2023/09/27	4	133.00	27	134.22	135.00	-23	3,147	-0.73%
2023/09/26	2	130.75	1	131.00	130.00	1	3,161	0.03%
2023/09/25	6	131.00	13	129.73	130.50	-7	3,221	-0.22%
2023/09/22	6.1	127.67	0.6	126.00	129.00	5.5	3,243	0.17%
2023/09/21	4	127.38	4	127.62	128.00	0	3,245	0.00%
2023/09/20	1	131.01	2	132.75	130.50	-1	3,272	-0.03%
2023/09/19	4.1	131.75	1	132.48	131.00	3	3,300	0.09%
2023/09/18	6	132.51	15	134.90	134.00	-9	3,334	-0.27%
2023/09/15	11.4	135.46	3	134.99	134.00	8.3	3,439	0.24%
2023/09/14	3	139.17	22	140.30	138.50	-19	3,523	-0.54%
2023/09/13	1	136.00	1	137.50	138.00	0	3,597	0.00%
2023/09/12	1	135.50	3	134.67	134.00	-2	3,713	-0.05%
2023/09/11	7	138.57	4	137.25	138.00	3	3,746	0.08%
2023/09/08	4	141.25	6	141.17	141.00	-2	3,830	-0.05%
2023/09/07	13	141.04	15.1	141.53	140.50	-2.1	3,878	-0.05%
2023/09/06	6	141.17	6	143.49	141.00	0	3,870	0.00%
2023/09/05	14	141.14	18	140.83	141.50	-4	3,971	-0.10%
2023/09/04	22	138.66	25.2	137.06	140.50	-3.2	4,013	-0.08%
2023/09/01	8	135.81	10.1	136.06	135.50	-2.1	4,115	-0.05%
2023/08/31	17.1	134.80	29.1	135.14	136.00	-12	4,126	-0.29%
2023/08/30	20.1	127.84	23	129.07	128.50	-2.9	3,957	-0.07%
2023/08/29	0	0.00	1	119.50	120.00	-1	3,848	-0.03%
2023/08/28	2.1	113.54	2	115.50	116.50	0.1	3,827	0.00%
2023/08/25	1	117.50	1	116.50	116.50	0	3,805	0.00%
2023/08/24	3	121.50	3	121.17	119.00	0	3,796	0.00%
2023/08/23	1	120.50	3	119.17	120.50	-2	3,797	-0.05%
2023/08/22	10	123.30	8.4	119.32	119.00	1.7	3,780	0.04%
2023/08/21	4	122.00	4	122.50	122.50	0	3,758	0.00%
2023/08/18	2	122.50	0	0.00	121.50	2	3,754	0.05%
2023/08/17	17	123.74	16.1	125.10	126.00	0.9	3,736	0.02%
2023/08/16	2	123.00	0	0.00	123.50	2	3,729	0.05%
2023/08/15	2	123.50	10	123.80	124.50	-8	3,746	-0.21%
2023/08/14	3	121.17	2	120.50	121.00	1	3,732	0.03%
2023/08/11	7	125.64	11.5	126.28	125.50	-4.5	3,715	-0.12%
2023/08/10	24.7	125.91	17	124.03	124.00	7.7	3,695	0.21%
2023/08/09	26.1	129.46	26	130.73	131.00	0	3,625	0.00%
2023/08/08	8	133.00	6.6	132.95	134.50	1.4	3,564	0.04%
2023/08/07	7.1	132.19	13.5	133.51	134.00	-6.5	3,544	-0.18%
2023/08/04	0.1	125.90	4	125.63	126.00	-3.9	3,462	-0.11%
2023/08/02	48.4	125.96	45.1	123.00	123.50	3.3	3,448	0.09%
2023/08/01	42.7	135.74	36	130.64	129.50	6.7	3,385	0.20%
2023/07/31	20	137.88	26	137.65	136.00	-6	3,207	-0.19%
2023/07/28	21	128.31	7.2	131.19	133.00	13.8	3,044	0.45%
2023/07/27	40.5	127.63	32	126.37	126.00	8.5	2,981	0.28%
2023/07/26	50.3	134.57	60	131.48	129.00	-9.7	2,921	-0.33%
2023/07/25	6.1	133.64	0	0.00	135.00	6.1	2,848	0.21%
2023/07/24	2.1	129.29	2	128.00	131.00	0.1	2,827	0.00%
2023/07/21	4.1	131.25	3	131.83	131.50	1.1	2,822	0.04%
2023/07/20	5.4	132.02	1	131.50	132.00	4.4	2,822	0.15%
2023/07/19	33	131.70	8	131.81	132.00	25	2,823	0.89%
2023/07/18	37	137.01	47	133.98	134.00	-10	2,834	-0.35%
2023/07/17	19.1	137.68	6.1	137.94	138.50	13	2,816	0.46%
2023/07/14	61	137.02	59.4	138.48	141.50	1.6	2,820	0.06%
2023/07/13	35	133.74	25.3	134.47	132.50	9.7	2,766	0.35%
2023/07/12	3	135.33	6	134.67	135.50	-3	2,713	-0.11%
2023/07/11	15	128.93	14	131.21	132.50	1	2,668	0.04%
2023/07/10	8.1	125.37	9.1	125.56	125.00	-1	2,631	-0.04%
2023/07/07	35	129.47	27	129.37	129.00	8	2,633	0.30%
2023/07/06	13.2	136.48	19.4	133.91	132.50	-6.2	2,613	-0.24%
2023/07/05	6	133.25	6	134.83	134.00	0	2,562	0.00%
2023/07/04	8.1	131.64	5	132.20	131.50	3.1	2,518	0.12%
2023/07/03	38.3	133.33	24	134.48	135.00	14.3	2,482	0.58%
2023/06/30	36.1	128.99	7	129.64	129.00	29.1	2,425	1.20%
2023/06/29	41.2	128.91	6.1	129.51	129.00	35.2	2,424	1.45%
2023/06/28	10	130.45	11.2	128.78	128.50	-1.2	2,425	-0.05%
2023/06/27	14	132.61	24	132.54	130.50	-10	2,437	-0.41%
2023/06/26	28	134.96	16	134.97	134.00	12	2,439	0.49%
2023/06/21	46	139.65	50.3	139.14	139.00	-4.3	2,451	-0.17%
2023/06/20	43.5	132.65	18	133.44	135.00	25.5	2,469	1.03%
2023/06/19	28.4	135.85	33	136.79	136.50	-4.6	2,515	-0.18%
2023/06/16	12	130.83	19	132.47	136.50	-7	2,450	-0.29%
2023/06/15	11.6	128.34	8	128.13	129.00	3.6	2,367	0.15%
2023/06/14	26	129.85	32	128.75	128.00	-6	2,586	-0.23%
2023/06/13	28	123.14	21	124.33	125.00	7	2,527	0.28%
2023/06/12	32	125.19	41	125.18	125.00	-9	2,465	-0.37%
2023/06/09	30	121.17	31.4	125.23	126.50	-1.4	2,423	-0.06%
2023/06/08	49.1	119.65	31	117.50	117.00	18.1	2,285	0.79%
2023/06/07	43.1	120.19	37	122.01	122.50	6.1	2,205	0.27%
2023/06/06	7	114.86	4.1	113.35	113.50	3	2,101	0.14%
2023/06/05	3.1	109.68	3	110.50	109.50	0.1	2,022	0.00%
2023/06/02	3	106.00	3	106.17	106.50	0	2,019	0.00%
2023/06/01	3.2	105.88	1	106.00	106.00	2.2	2,016	0.11%
2023/05/31	0	0.00	12	108.00	107.00	-12	2,017	-0.59%
2023/05/30	2	107.75	7	107.93	107.50	-5	2,018	-0.25%
2023/05/29	9	107.61	1	108.00	108.50	8	2,021	0.40%
2023/05/26	9	106.11	3	105.67	105.50	6	2,014	0.30%
2023/05/25	12	106.46	2	106.75	107.00	10	2,019	0.50%
2023/05/24	3	106.33	2	106.75	107.00	1	2,046	0.05%
2023/05/23	20	107.12	4	107.38	106.50	16	2,083	0.77%
2023/05/22	6	106.67	2	107.25	107.00	4	2,105	0.19%
2023/05/19	19	106.84	2	106.75	106.00	17	2,116	0.80%
2023/05/18	3	105.33	2	105.25	105.00	1	2,106	0.05%
2023/05/17	0	0.00	3	105.00	105.50	-3	2,105	-0.14%
2023/05/16	0	0.00	1.2	101.17	102.00	-1.2	2,105	-0.06%
2023/05/12	1	103.00	0	0.00	103.00	1	2,152	0.05%
2023/05/11	4	101.00	4	100.38	99.90	0	2,159	0.00%
2023/05/09	0	0.00	1	103.00	102.00	-1	2,150	-0.05%
2023/05/08	2	105.00	2	104.50	104.00	0	2,154	0.00%
2023/05/05	1	104.00	0	0.00	104.50	1	2,162	0.05%
2023/05/04	1	104.50	2	104.25	104.50	-1	2,169	-0.05%
2023/05/03	0	0.00	4	105.50	104.50	-4	2,182	-0.18%
2023/05/02	1	105.50	3.1	105.50	105.50	-2.1	2,212	-0.09%
2023/04/28	7	103.00	2	102.25	102.50	5	2,270	0.22%
2023/04/27	2	99.80	3.1	100.98	101.00	-1.1	2,261	-0.05%
2023/04/26	1	100.00	1	101.00	100.50	0	2,251	0.00%
2023/04/25	3	101.67	3.1	100.17	100.00	-0.1	2,240	0.00%
2023/04/24	1	102.50	1.6	103.00	103.50	-0.6	2,222	-0.03%
2023/04/21	1	103.50	2	104.75	104.00	-1	2,200	-0.05%
2023/04/20	2	108.50	108.1	109.66	106.00	-106.1	2,166	-4.90%	大賣/鉅額交易
2023/04/19	103	116.97	8	115.25	113.00	95	2,144	4.43%	大買/
2023/04/18	47	112.49	46	110.75	113.00	1	2,072	0.05%
2023/04/17	9	112.28	3	112.00	113.00	6	2,022	0.30%
2023/04/14	1	108.50	1	108.50	108.00	0	1,970	0.00%
2023/04/13	1	110.00	2	107.75	107.50	-1	1,958	-0.05%
2023/04/12	2	109.75	1	110.00	110.00	1	1,935	0.05%
2023/04/11	1	108.00	0	0.00	108.00	1	1,892	0.05%
2023/04/10	1.1	108.05	0	0.00	108.00	1.1	1,868	0.06%
2023/04/07	2	109.75	0	0.00	109.00	2	1,855	0.11%
2023/03/31	4	111.00	1	111.50	111.50	3	1,826	0.16%
2023/03/30	6	111.00	5	111.31	111.50	1	1,803	0.05%
2023/03/29	3	109.67	0	0.00	109.00	3	1,769	0.17%
2023/03/28	2	112.00	1	112.50	109.00	1	1,740	0.06%
2023/03/27	1	111.00	1	112.00	112.50	0	1,682	0.00%
2023/03/24	4	113.00	3	113.33	111.00	1	1,635	0.06%
2023/03/23	9	112.55	7	111.71	113.00	2	1,574	0.13%
2023/03/22	14	109.71	15	108.53	113.00	-1	1,437	-0.07%
2023/03/21	1	103.50	1	105.00	103.00	0	1,272	0.00%
2023/03/20	5	103.80	4	103.63	103.50	1	1,226	0.08%
2023/03/17	21.1	107.55	19	108.21	105.50	2.1	1,171	0.18%
2023/03/16	2	101.52	3.1	102.00	102.00	-1.1	896	-0.12%
2023/03/15	3	101.00	8	100.00	99.40	-5	824	-0.61%
2023/03/14	6	99.97	6	98.22	99.40	0	809	0.00%
2023/03/13	6	98.58	1	98.70	98.70	5	785	0.64%
2023/03/10	6	101.27	6	100.42	99.40	0	775	0.00%
2023/03/09	6	101.68	6	104.17	99.80	0	742	0.00%
2023/03/08	2	97.50	2	97.65	97.50	0	675	0.00%
2023/03/07	10	98.16	10	98.00	98.00	0	685	0.00%
2023/03/06	1	94.30	0	0.00	94.40	1	670	0.15%
2023/03/03	0	93.40	3	94.37	93.50	-3	679	-0.44%
2023/03/01	1	91.90	4	92.40	93.30	-3	733	-0.41%
2023/02/24	2	95.45	2	95.90	94.00	0	765	0.00%
2023/02/23	5	95.12	5	95.58	94.90	0	789	0.00%
2023/02/22	4	96.62	8	96.51	95.30	-4	819	-0.49%
2023/02/21	3	97.63	8	96.85	99.60	-5	811	-0.62%
2023/02/20	13	95.78	8	95.81	95.70	5	771	0.65%
2023/02/17	4	92.90	4	93.40	92.50	0	748	0.00%
2023/02/16	0	0.00	1	91.80	92.80	-1	733	-0.14%
2023/02/15	0	91.30	0	0.00	90.80	0	721	0.00%
2023/02/14	2	90.30	0	0.00	90.80	2	719	0.28%
2023/02/13	3	92.47	1	92.20	91.80	2	709	0.29%
2023/02/10	2	92.45	1	92.50	90.10	1	685	0.15%
2023/02/09	0	0.00	1	89.70	89.70	-1	666	-0.15%
2023/02/07	2	86.90	0	0.00	87.30	2	659	0.30%
2023/01/31	2	91.60	3	90.67	90.40	-1	608	-0.16%
2023/01/30	1	88.40	2	88.35	88.80	-1	573	-0.17%
2023/01/17	0	80.80	0	0.00	80.80	0	506	0.01%
2023/01/13	0	81.00	0	0.00	80.80	0	509	0.01%
2023/01/10	2	81.00	2	81.20	81.20	0	515	0.00%
2023/01/09	2	82.40	2	82.70	82.70	0	516	0.00%
2022/12/28	0	78.50	2	78.30	78.20	-2	513	-0.38%
2022/12/27	2	79.60	0	0.00	79.20	2	513	0.39%
2022/12/26	0	0.00	1	80.70	80.70	-1	510	-0.20%
2022/12/23	0	0.00	1	80.22	80.70	-1	514	-0.20%
2022/12/21	0	0.00	0.2	80.23	79.70	-0.2	525	-0.04%
2022/12/20	1	81.90	1	81.45	79.00	0	526	0.00%
2022/12/19	0	0.00	0.1	82.10	81.60	-0.1	531	-0.02%
2022/12/16	2	81.45	1.3	81.40	81.20	0.7	533	0.12%
2022/12/15	0	0.00	0.1	83.80	83.50	-0.1	531	-0.01%
2022/12/12	0	0.00	3.3	81.18	82.60	-3.3	533	-0.62%
2022/12/09	3	81.83	1	82.40	81.80	2	532	0.37%
2022/12/08	1	83.70	0	0.00	84.60	1	527	0.19%
2022/12/07	0	0.00	3	83.60	82.90	-3	525	-0.57%
2022/12/06	2	83.15	1	83.99	83.10	1	523	0.19%
2022/12/05	1	88.00	0	0.00	86.80	1	527	0.19%
2022/12/02	1	86.80	1	87.70	86.80	0	526	0.00%
2022/12/01	2	87.75	0.2	87.50	87.10	1.8	525	0.34%
2022/11/30	1	87.80	3	87.90	88.30	-2	520	-0.38%
2022/11/29	0.2	89.87	1	89.00	89.00	-0.9	523	-0.16%
2022/11/28	1.1	88.69	0	0.00	88.70	1.1	516	0.21%
2022/11/25	1	88.00	2	88.60	87.30	-1	506	-0.20%
2022/11/23	1	89.02	3	87.43	90.10	-2	477	-0.41%
2022/11/22	13.1	82.69	13	82.30	87.00	0.1	428	0.01%
2022/11/21	10	82.24	10	84.70	82.90	0	390	0.00%
2022/11/18	0	0.00	2	82.60	83.10	-2	362	-0.55%
2022/11/17	3	75.03	3	76.57	75.60	0	321	0.00%
2022/11/11	0	0.00	1	73.80	72.60	-1	296	-0.34%
2022/11/10	0	0.00	6	70.65	71.10	-6	291	-2.06%
2022/11/08	0	0.00	1	70.60	70.60	-1	288	-0.35%
2022/11/01	0	0.00	1	62.10	62.10	-1	267	-0.37%
2022/10/27	0	0.00	1	61.50	61.50	-1	267	-0.37%
2022/10/25	1.1	58.42	0	0.00	58.40	1.1	264	0.40%
2022/10/21	1	59.50	0	0.00	59.30	1	271	0.37%
2022/10/18	0	61.20	0	0.00	61.50	0	268	0.00%
2022/10/13	0.1	60.60	12	60.67	59.50	-11.9	270	-4.42%
2022/10/12	0.1	63.20	0	0.00	63.40	0.1	263	0.03%
2022/10/11	1	64.60	0	0.00	63.70	1	262	0.38%
2022/10/05	1.1	67.52	0	0.00	67.40	1.1	267	0.39%
2022/10/04	0	0.00	1	67.50	67.50	-1	270	-0.37%
2022/09/29	1	64.30	0	0.00	64.30	1	282	0.35%
2022/09/27	0	0.00	2	67.20	68.00	-2	287	-0.70%
2022/09/26	1	66.30	1	65.90	65.80	0	290	0.00%
2022/09/19	0.3	70.30	0	0.00	70.20	0.3	327	0.09%
2022/09/15	4.1	73.33	1	74.20	72.70	3.1	356	0.88%
2022/09/14	0	0.00	1	73.80	74.60	-1	382	-0.26%
2022/09/13	1.1	75.98	0	0.00	75.10	1.1	400	0.26%
2022/09/12	0	0.00	3	74.77	75.50	-3	419	-0.71%
2022/09/08	4	70.68	1	71.10	70.60	3	420	0.71%
2022/09/06	1	71.10	0	0.00	71.00	1	423	0.24%
2022/09/05	2	73.70	0	0.00	73.70	2	429	0.47%
2022/09/02	0.5	79.00	1	77.50	77.80	-0.5	426	-0.13%
2022/09/01	0	0.00	2	75.30	74.60	-2	418	-0.48%
2022/08/29	1	72.80	0	0.00	72.80	1	442	0.23%
2022/08/24	0	0.00	1	74.60	74.70	-1	449	-0.22%
2022/08/23	0	0.00	2	74.80	75.10	-2	454	-0.44%
2022/08/19	1	76.00	1	76.00	76.20	0	478	0.00%
2022/08/17	0	0.00	1	73.40	73.50	-1	475	-0.21%
2022/08/15	0	0.00	1	73.70	73.70	-1	480	-0.21%
2022/08/09	5	69.08	0	0.00	69.10	5	506	0.99%
2022/08/08	0	0.00	0	70.70	70.70	0	515	0.00%
2022/08/05	1	71.80	0	0.00	71.90	1	527	0.19%
2022/08/04	1	70.20	0	0.00	70.60	1	561	0.18%
2022/08/03	0	0.00	1	70.60	70.70	-1	573	-0.17%
2022/08/02	0.1	71.50	0	0.00	70.90	0.1	584	0.01%
2022/07/28	0	0.00	1	74.10	73.50	-1	597	-0.17%
2022/07/15	2	73.05	0	0.00	73.20	2	694	0.29%
2022/07/13	0.5	72.00	1	71.30	71.40	-0.5	702	-0.07%
2022/07/12	1.1	69.60	0	0.00	69.80	1.1	705	0.15%
2022/07/11	0.1	70.70	4	71.50	70.80	-4	708	-0.56%
2022/07/08	4	72.70	0	0.00	72.50	4	706	0.57%
2022/07/04	0.2	65.32	0.1	65.70	64.70	0.1	712	0.01%
2022/07/01	1.2	67.88	0	0.00	65.90	1.2	738	0.16%
2022/06/30	0	0.00	9	69.89	69.20	-9	734	-1.23%
2022/06/29	4	72.70	0	0.00	71.80	4	738	0.54%
2022/06/28	1	72.20	0	0.00	72.10	1	750	0.13%
2022/06/24	0	0.00	1	70.10	70.00	-1	832	-0.12%
2022/06/23	0	0.00	1	70.40	70.20	-1	922	-0.11%
2022/06/22	6.2	74.78	2	75.00	74.30	4.2	1,024	0.40%
2022/06/20	3.3	79.66	0	0.00	78.00	3.3	1,012	0.33%
2022/06/17	1.1	84.21	0	0.00	84.20	1.1	994	0.11%
2022/06/16	1.2	86.85	0	0.00	85.50	1.2	990	0.12%
2022/06/15	0	0.00	1	88.90	88.30	-1	995	-0.10%
2022/06/14	5.1	85.41	4	87.60	87.60	1.1	1,007	0.11%
2022/06/13	5	88.60	0	0.00	88.60	5	1,012	0.49%
2022/06/10	0	0.00	2	89.50	91.10	-2	1,025	-0.19%
2022/06/09	3	89.90	0	0.00	89.80	3	1,030	0.29%
2022/06/07	1.1	88.81	0	0.00	88.70	1.1	1,053	0.10%
2022/06/06	1	89.50	2	89.30	89.40	-1	1,069	-0.09%
2022/06/02	0.2	90.10	0	0.00	90.00	0.2	1,095	0.01%
2022/05/31	1	90.10	0	0.00	90.20	1	1,139	0.09%
2022/05/30	3	89.63	0	0.00	89.40	3	1,148	0.26%
2022/05/27	3	91.07	1	91.90	90.80	2	1,146	0.17%
2022/05/26	1	93.80	0	0.00	93.60	1	1,143	0.09%
2022/05/24	0	0.00	1	93.40	92.80	-1	1,198	-0.08%
2022/05/23	1	92.43	1	93.20	92.00	0	1,212	0.00%
2022/05/18	1	92.50	5	94.28	92.80	-4	1,249	-0.32%
2022/05/17	4	90.70	3	91.10	92.60	1	1,251	0.08%
2022/05/16	2	88.00	0	0.00	88.10	2	1,300	0.15%
2022/05/13	2	85.10	2	86.10	87.00	0	1,303	0.00%
2022/05/12	3.2	86.50	4	85.13	84.90	-0.8	1,311	-0.06%
2022/05/11	0.1	89.90	0	0.00	89.20	0.1	1,306	0.00%
2022/05/10	1.1	90.45	0.1	89.80	90.30	1	1,339	0.08%
2022/05/09	4.1	92.77	0	0.00	91.70	4.1	1,381	0.29%
2022/05/04	1	93.20	0	0.00	93.50	1	1,521	0.07%
2022/04/29	0.5	93.50	0	0.00	94.40	0.5	1,530	0.03%
2022/04/28	2.2	92.63	0	0.00	91.80	2.2	1,537	0.14%
2022/04/27	0	0.00	2	93.20	95.20	-2	1,516	-0.13%
2022/04/26	0.2	97.10	0	0.00	96.70	0.2	1,504	0.01%
2022/04/25	3	99.20	4	98.68	98.20	-1	1,503	-0.07%
2022/04/19	0	0.00	1	100.50	100.00	-1	1,550	-0.06%
2022/04/18	1	101.00	1	101.50	100.50	0	1,570	0.00%
2022/04/11	0.1	100.00	0	0.00	100.00	0.1	1,703	0.00%
2022/04/08	0	0.00	1	103.50	102.50	-1	1,718	-0.06%
2022/04/07	4	101.88	1	101.00	101.00	3	1,748	0.17%
2022/04/06	1	106.50	0	0.00	107.00	1	1,733	0.06%
2022/04/01	1	106.50	0	0.00	107.50	1	1,780	0.06%
2022/03/31	2	111.00	0	0.00	108.00	2	1,828	0.11%
2022/03/30	4	111.38	0	0.00	110.50	4	1,905	0.21%
2022/03/28	4	110.75	3	110.00	114.50	1	2,358	0.04%
2022/03/25	6	111.42	5.2	112.53	113.50	0.9	2,486	0.03%
2022/03/17	0	0.00	3	100.50	101.00	-3	2,670	-0.11%
2022/03/15	0.3	98.40	0	0.00	97.00	0.3	2,916	0.01%
2022/03/14	1	98.80	2	99.60	99.00	-1	2,941	-0.03%
2022/03/11	1.1	99.23	0	0.00	99.20	1.1	2,989	0.04%
2022/03/10	4	102.75	3	103.00	101.50	1	3,070	0.03%
2022/03/09	3.1	99.84	2	99.70	99.50	1.1	3,097	0.04%
2022/03/08	2	99.80	7	98.99	98.40	-5	3,122	-0.16%
2022/03/07	10	102.80	5.3	100.93	101.00	4.7	3,319	0.14%
2022/03/04	2	109.25	1	108.50	111.00	1	3,384	0.03%
2022/03/02	0	0.00	1	106.00	107.50	-1	3,489	-0.03%
2022/03/01	1	109.00	1	109.50	110.00	0	3,526	0.00%
2022/02/25	2	106.75	7	106.29	107.00	-5	3,520	-0.14%
2022/02/24	5.1	107.49	7	105.36	104.00	-1.9	3,498	-0.05%
2022/02/23	3	111.33	2	110.75	112.00	1	3,480	0.03%
2022/02/22	3	109.67	3.1	109.68	110.00	-0.1	3,466	0.00%
2022/02/18	6	116.25	4	116.13	116.50	2	3,432	0.06%
2022/02/17	4	116.13	4	116.75	116.00	0	3,425	0.00%
2022/02/16	6	114.42	23	120.04	116.00	-17	3,411	-0.50%
2022/02/15	1	122.50	1	119.50	119.50	0	3,349	0.00%
2022/02/14	2	122.00	7	121.50	121.50	-5	3,339	-0.15%
2022/02/11	8	122.75	6	122.92	123.00	2	3,317	0.06%
2022/02/10	2	128.00	5	127.30	126.50	-3	3,295	-0.09%
2022/02/09	2	124.75	12	125.17	123.00	-10	3,252	-0.31%
2022/02/08	18.2	127.15	1	129.00	127.00	17.2	3,210	0.54%
2022/02/07	32	129.81	15	129.50	130.00	17	3,181	0.53%
2022/01/26	13	124.69	17	125.09	125.00	-4	3,107	-0.13%
2022/01/25	4	122.50	0	0.00	121.00	4	3,079	0.13%
2022/01/24	3	118.33	7	119.00	120.50	-4	3,063	-0.13%
2022/01/21	1	121.00	2.3	118.23	117.50	-1.3	3,044	-0.04%
2022/01/20	2	124.25	1	124.50	124.50	1	3,025	0.03%
2022/01/18	1	124.50	1	125.00	124.00	0	3,012	0.00%
2022/01/17	2	125.50	2	123.25	125.00	0	3,006	0.00%
2022/01/14	3	119.51	1	121.50	121.00	2	2,992	0.07%
2022/01/13	1	119.51	11	119.36	118.50	-10	2,980	-0.34%
2022/01/12	2.1	121.88	2	121.75	123.00	0.1	2,962	0.00%
2022/01/11	2	124.50	1	126.50	122.50	1	2,946	0.03%
2022/01/10	2	129.75	1	129.50	130.50	1	2,935	0.03%
2022/01/07	4	124.75	10	125.10	126.00	-6	2,924	-0.20%
2022/01/06	3.3	128.94	4.2	130.48	130.00	-0.8	2,875	-0.03%
2022/01/05	2.1	130.50	28	129.79	130.00	-25.9	2,848	-0.91%
2022/01/03	1	134.50	2	136.00	135.00	-1	2,791	-0.04%
2021/12/30	8	138.38	3	137.50	135.00	5	2,772	0.18%
2021/12/29	1	136.00	1	137.00	137.00	0	2,738	0.00%
2021/12/28	6	139.75	3	137.67	137.50	3	2,727	0.11%
2021/12/27	3.5	137.13	3	138.67	139.50	0.5	2,679	0.02%
2021/12/24	12	139.63	6	139.00	139.00	6	2,625	0.23%
2021/12/23	25	144.92	25	144.86	145.00	0	2,530	0.00%
2021/12/22	97	143.84	63	144.52	145.00	34	2,399	1.42%
2021/12/21	4	135.38	3	131.00	137.50	1	1,983	0.05%
2021/12/20	2	125.25	2	124.50	125.00	0	1,760	0.00%
2021/12/17	2	124.25	1	124.00	123.50	1	1,743	0.06%
2021/12/16	6	133.33	7	134.36	130.00	-1	1,701	-0.06%
2021/12/15	0	0.00	2	129.25	129.00	-2	1,576	-0.13%
2021/12/14	3	129.83	36	129.61	128.00	-33	1,532	-2.15%
2021/12/13	6	132.75	14	133.29	131.00	-8	1,488	-0.54%
2021/12/10	14	131.47	9	132.00	134.00	5	1,399	0.36%
2021/12/09	21	131.50	11.4	132.22	132.00	9.6	1,300	0.74%
2021/12/08	2	128.00	4	128.75	122.50	-2	1,120	-0.18%
2021/12/07	17	129.09	17	127.47	125.00	0	1,073	0.00%
2021/12/06	32	128.92	3	127.50	127.00	29	1,017	2.85%
2021/12/03	0.1	123.00	5	123.10	124.00	-4.9	925	-0.53%
2021/12/02	2	122.00	7	121.71	123.00	-5	873	-0.57%
2021/12/01	31	123.97	31	124.26	124.50	0	828	0.00%
2021/11/30	11	114.91	17	120.65	121.00	-6	604	-0.99%
2021/11/29	0	109.25	7	108.07	110.00	-7	505	-1.38%
2021/11/26	22	106.52	22	106.39	108.00	0	459	0.00%
2021/11/25	13	102.46	15	104.50	105.50	-2	370	-0.53%
2021/11/24	4	96.10	0	0.00	96.30	4	318	1.26%
2021/11/23	8	96.13	0	0.00	94.20	8	337	2.37%
2021/11/22	0	0.00	2	97.00	97.00	-2	344	-0.58%
2021/11/19	1	95.40	0	0.00	95.80	1	345	0.29%
2021/11/18	0	0.00	3	95.27	95.10	-3	340	-0.88%
2021/11/12	0	0.00	0.1	94.00	92.80	-0.1	351	-0.03%
2021/11/08	1	95.50	1	95.40	94.60	0	353	0.00%
2021/11/05	5	97.76	5	97.62	96.60	0	357	0.00%
2021/11/04	1	93.40	3	95.13	95.80	-2	352	-0.57%
2021/11/03	5	93.30	1	92.30	92.30	4	341	1.17%
2021/11/02	3	92.17	0	0.00	93.30	3	337	0.89%
2021/10/29	1	91.00	1	91.50	91.50	0	346	0.00%
2021/10/25	1	90.40	0	0.00	90.60	1	387	0.26%
2021/10/19	0	0.00	1	88.00	88.00	-1	415	-0.24%
2021/10/18	0	0.00	1	82.90	84.10	-1	414	-0.24%
2021/10/14	1	83.30	0	0.00	84.00	1	413	0.24%
2021/10/13	0.1	85.20	0	0.00	83.90	0.1	419	0.02%
2021/10/12	3	86.60	0	0.00	86.30	3	432	0.69%
2021/10/04	0	0.00	1	84.50	82.20	-1	431	-0.23%
2021/09/16	1	91.90	1	91.40	91.70	0	570	0.00%
2021/09/15	1	91.50	0	0.00	91.20	1	621	0.16%
2021/09/09	1	95.60	0	0.00	96.70	1	717	0.14%
2021/09/02	0	0.00	1	100.50	99.00	-1	734	-0.14%
2021/08/31	1	100.50	7	100.64	100.50	-6	733	-0.82%
2021/08/30	5	100.90	0	0.00	100.50	5	738	0.68%
2021/08/27	1	104.00	0	0.00	100.50	1	741	0.13%
2021/08/26	1	98.00	3	101.00	101.00	-2	725	-0.28%
2021/08/25	1	96.60	0	0.00	97.00	1	718	0.14%
2021/08/20	0	0.00	5	91.22	91.10	-5	720	-0.69%
2021/08/18	1	95.90	0	0.00	96.00	1	726	0.14%
2021/08/17	0	0.00	1	98.00	96.20	-1	728	-0.14%
2021/08/16	0	0.00	5	97.88	96.90	-5	729	-0.69%
2021/08/13	3	100.17	8	99.40	99.40	-5	728	-0.69%
2021/08/12	1	99.70	0	0.00	100.50	1	727	0.14%
2021/08/11	1	99.70	0	0.00	99.20	1	728	0.14%
2021/08/10	0	0.00	7	99.80	99.80	-7	729	-0.96%
2021/08/09	0	0.00	1	101.50	101.00	-1	736	-0.14%
2021/08/06	1	100.00	0	0.00	102.00	1	747	0.13%
2021/08/05	9	103.28	0	0.00	102.50	9	759	1.18%
2021/08/04	5	106.20	4	105.50	105.00	1	799	0.13%
2021/08/03	2	109.50	4	109.88	108.00	-2	815	-0.25%
2021/07/29	1	108.50	2	110.50	110.50	-1	806	-0.12%
2021/07/27	3	108.67	0	0.00	106.50	3	816	0.37%
2021/07/26	0	0.00	6	109.92	110.50	-6	821	-0.73%
2021/07/23	2	107.01	0	0.00	107.00	2	846	0.24%
2021/07/22	1	106.50	1	107.50	107.50	0	853	0.00%
2021/07/20	1	110.50	2	106.50	106.50	-1	890	-0.11%
2021/07/19	0	0.00	1	110.00	110.50	-1	893	-0.11%
2021/07/16	9	108.44	1	110.50	108.50	8	895	0.89%
2021/07/15	0	0.00	2	105.00	105.50	-2	886	-0.23%
2021/07/14	1	106.50	0	0.00	106.00	1	884	0.11%
2021/07/07	2	105.50	0	0.00	105.50	2	913	0.22%
2021/07/06	2	106.50	1	107.00	106.50	1	934	0.11%
2021/07/05	10	110.00	10	109.00	109.00	0	928	0.00%
2021/06/30	3	111.17	0	0.00	110.00	3	902	0.33%
2021/06/29	10	115.00	0	0.00	112.50	10	908	1.10%
2021/06/24	3	112.17	1	114.00	113.00	2	858	0.23%
2021/06/23	2	116.00	4	117.50	117.50	-2	814	-0.25%
2021/06/22	0	0.00	3	107.00	107.00	-3	736	-0.41%
2021/06/21	3	104.50	0	0.00	106.50	3	734	0.41%
2021/06/16	0	0.00	3	103.50	102.50	-3	750	-0.40%
2021/06/07	4	100.75	1	102.00	101.50	3	845	0.35%
2021/06/04	0	0.00	1.5	104.00	103.00	-1.5	856	-0.18%
2021/06/03	0	0.00	1	105.50	106.00	-1	870	-0.11%
2021/06/02	1	103.50	0	0.00	104.50	1	913	0.11%
2021/05/31	0	0.00	2	101.00	103.50	-2	967	-0.21%
2021/05/27	1	99.50	4	102.00	102.00	-3	1,034	-0.29%
2021/05/26	0	0.00	2	100.50	100.00	-2	1,090	-0.18%
2021/05/25	2	99.20	0	0.00	98.10	2	1,150	0.17%
2021/05/19	1	96.40	0	0.00	96.30	1	1,242	0.08%
2021/05/17	2.5	90.62	0	0.00	90.00	2.5	1,281	0.20%
2021/05/14	0	0.00	1	96.30	96.00	-1	1,299	-0.08%
2021/05/13	1	88.90	3	91.53	91.80	-2	1,370	-0.15%
2021/05/12	4	90.90	1	91.90	90.30	3	1,383	0.22%
2021/05/11	2	101.45	0	0.00	99.80	2	1,443	0.14%
2021/05/07	1	108.50	4	108.00	109.00	-3	1,568	-0.19%
2021/05/06	3	103.67	1	105.00	103.00	2	1,597	0.13%
2021/05/05	1	103.50	12	105.71	103.50	-11	1,710	-0.64%
2021/05/04	3	105.17	1	105.50	105.50	2	1,722	0.12%
2021/05/03	3.1	111.50	1	112.50	110.50	2.1	1,713	0.12%
2021/04/29	5	115.31	0	0.00	114.50	5	1,823	0.28%
2021/04/28	1	122.00	3	121.67	122.00	-2	1,880	-0.11%
2021/04/27	0.1	120.00	4	120.00	120.50	-4	1,880	-0.21%
2021/04/26	8	119.25	2	117.00	119.00	6	1,877	0.32%
2021/04/23	11.1	112.92	0	0.00	112.50	11.1	1,861	0.60%
2021/04/22	4.1	115.50	8	115.25	114.00	-4	1,864	-0.21%
2021/04/21	0.1	118.50	1	118.00	117.50	-0.9	1,873	-0.05%
2021/04/20	2	117.75	0	0.00	118.50	2	1,878	0.11%
2021/04/19	0.2	119.00	0	0.00	117.00	0.2	1,893	0.01%
2021/04/14	0	0.00	1	117.50	115.50	-1	1,935	-0.05%
2021/04/13	5	118.80	1	117.50	117.00	4	1,939	0.21%
2021/04/12	5.2	123.39	1	121.00	121.00	4.2	1,937	0.21%
2021/04/08	10.1	128.24	10	127.50	127.50	0.1	1,920	0.01%
2021/04/07	0	0.00	6.1	128.52	129.50	-6.1	1,911	-0.32%
2021/04/06	0	0.00	3	128.50	128.50	-3	1,908	-0.16%
2021/04/01	0	0.00	0.1	130.00	128.00	-0.1	1,896	-0.01%
2021/03/26	3	123.83	0	0.00	124.00	3	1,885	0.16%
2021/03/25	2	123.00	0	0.00	123.00	2	1,886	0.11%
2021/03/23	3.1	125.55	2	125.00	125.00	1.1	1,924	0.06%
2021/03/22	0.1	127.50	3	128.00	127.50	-3	1,940	-0.15%
2021/03/19	2	126.50	0	0.00	127.50	2	1,945	0.10%
2021/03/18	2.1	127.54	0	0.00	127.00	2.1	1,950	0.11%
2021/03/17	3	129.33	2	129.50	130.50	1	1,939	0.05%
2021/03/16	1.1	127.95	0	0.00	127.50	1.1	1,938	0.06%
2021/03/15	1	130.00	2	129.00	127.50	-1	1,936	-0.05%
2021/03/12	0	0.00	2	128.25	128.50	-2	1,935	-0.10%
2021/03/11	4	127.75	4	127.88	126.50	0	1,939	0.00%
2021/03/10	4	131.25	0	0.00	129.50	4	1,931	0.21%
2021/03/09	2	132.50	4	130.38	129.50	-2	1,935	-0.10%
2021/03/08	6	131.50	35	131.43	131.50	-29	1,955	-1.48%
2021/03/05	5	131.00	5	131.40	130.00	0	1,927	0.00%
2021/03/03	3	133.67	7.4	134.09	135.00	-4.4	1,947	-0.23%
2021/03/02	2	130.25	1	130.50	127.50	1	2,011	0.05%
2021/02/26	6	132.92	4	133.75	128.00	2	2,027	0.10%
2021/02/25	5	133.20	14	134.00	134.00	-9	1,967	-0.46%
2021/02/24	3.2	126.19	0	0.00	124.00	3.2	1,911	0.17%
2021/02/23	9.1	124.62	1	125.50	126.00	8.1	1,912	0.42%
2021/02/22	28.1	128.52	2	127.50	127.00	26.1	1,888	1.38%
2021/02/19	0	0.00	1	133.00	131.00	-1	1,879	-0.05%
2021/02/18	8	129.75	4	130.88	131.50	4	1,885	0.21%
2021/02/17	6	131.25	2	129.50	129.50	4	1,863	0.21%
2021/02/05	2	129.50	1	128.50	126.50	1	1,844	0.05%
2021/02/04	10	132.95	14	133.18	130.50	-4	1,819	-0.22%
2021/02/03	7	131.07	3	130.67	130.00	4	1,737	0.23%
2021/02/02	37	128.30	37	128.58	132.50	0	1,710	0.00%
2021/02/01	9	127.83	12.9	126.52	129.50	-3.9	1,611	-0.24%
2021/01/29	4	123.13	4	122.25	120.00	0	1,504	0.00%
2021/01/28	3	120.50	0	0.00	123.00	3	1,465	0.20%
2021/01/27	8	124.56	32.2	124.47	121.00	-24.2	1,427	-1.70%
2021/01/26	0	0.00	3	118.50	118.00	-3	1,315	-0.23%
2021/01/25	1	118.50	4	118.88	118.50	-3	1,301	-0.23%
2021/01/22	9	119.78	4	120.00	119.50	5	1,288	0.39%
2021/01/21	0	0.00	26	117.54	118.00	-26	1,165	-2.23%
2021/01/20	4	109.50	3	110.50	107.50	1	1,074	0.09%
2021/01/19	1	109.50	0	0.00	110.50	1	1,066	0.09%
2021/01/18	13	105.96	10	106.40	106.50	3	1,071	0.28%
2021/01/15	1	107.50	1	109.00	107.50	0	1,093	0.00%
2021/01/14	0	0.00	1	107.00	110.50	-1	1,144	-0.09%
2021/01/13	2	106.00	0	0.00	105.50	2	1,149	0.17%
2021/01/12	3	105.50	0	0.00	105.50	3	1,140	0.26%
2021/01/11	5	108.50	2	108.00	107.50	3	1,124	0.27%
2021/01/08	7	110.50	0	0.00	110.50	7	1,110	0.63%
2021/01/07	0	0.00	1	115.00	114.00	-1	1,098	-0.09%
2021/01/06	2	111.25	13	114.23	114.50	-11	1,084	-1.01%
2021/01/05	0	0.00	2	107.00	111.50	-2	1,065	-0.19%
2021/01/04	2	107.00	0	0.00	108.50	2	1,053	0.19%
2020/12/30	1	110.50	1	111.00	110.50	0	1,041	0.00%
2020/12/25	1	109.50	1	109.50	110.00	0	1,080	0.00%
2020/12/24	1	112.00	3	112.00	112.50	-2	1,093	-0.18%
2020/12/23	1	109.00	1	107.50	109.00	0	1,102	0.00%
2020/12/22	7	112.07	5	112.80	109.00	2	1,124	0.18%
2020/12/21	5	114.40	3	115.00	113.50	2	1,120	0.18%
2020/12/18	0	0.00	3	116.83	115.50	-3	1,128	-0.27%
2020/12/17	7	117.07	7	120.86	116.00	0	1,132	0.00%
2020/12/16	14	118.54	2	117.50	119.50	12	1,101	1.09%
2020/12/15	3	116.00	4	116.50	116.00	-1	1,076	-0.09%
2020/12/14	0	0.00	2	116.75	116.00	-2	1,084	-0.18%
2020/12/11	5	114.10	1	116.50	114.00	4	1,084	0.37%
2020/12/10	2	117.00	1	116.00	115.50	1	1,079	0.09%
2020/12/09	0	0.00	2	118.50	117.00	-2	1,075	-0.19%
2020/12/08	2	117.75	0	0.00	118.00	2	1,081	0.18%
2020/12/07	0	0.00	2	116.00	115.00	-2	1,090	-0.18%
2020/12/04	0	0.00	1.5	117.65	118.50	-1.5	1,106	-0.14%
2020/12/02	5	120.90	2	119.75	119.50	3	1,093	0.27%
2020/12/01	6	117.42	1	117.50	117.50	5	1,090	0.46%
2020/11/30	2	118.75	3	118.83	116.50	-1	1,092	-0.09%
2020/11/27	2	117.25	3	117.67	114.00	-1	1,067	-0.09%
2020/11/26	12	117.75	22.3	117.41	117.00	-10.3	1,059	-0.97%
2020/11/25	11.5	110.98	7	109.43	111.00	4.5	969	0.46%
2020/11/24	0	0.00	1	106.00	106.00	-1	954	-0.10%
2020/11/20	0	0.00	1	103.00	107.00	-1	1,072	-0.09%
2020/11/19	2	103.25	0	0.00	102.50	2	1,150	0.17%
2020/11/17	2	104.50	2	105.50	103.50	0	1,188	0.00%
2020/11/11	1	105.50	0	0.00	106.00	1	1,273	0.08%
2020/11/09	1	106.50	1	107.50	107.50	0	1,334	0.00%
2020/10/27	1	112.00	1	110.00	111.00	0	1,443	0.00%
2020/10/26	1	112.00	1	111.50	111.00	0	1,449	0.00%
2020/10/23	5	117.60	3	117.33	115.50	2	1,447	0.14%
2020/10/22	2	115.75	7	116.93	117.00	-5	1,447	-0.35%
2020/10/16	1	108.00	0	0.00	107.00	1	1,420	0.07%
2020/10/15	0	0.00	1	109.00	109.00	-1	1,447	-0.07%
2020/10/13	1	110.50	1	109.50	109.50	0	1,484	0.00%
2020/10/12	1	110.50	3	109.17	108.50	-2	1,501	-0.13%
2020/10/08	0	0.00	1	108.50	108.50	-1	1,565	-0.06%
2020/10/05	0	0.00	3	105.00	107.00	-3	1,921	-0.16%
2020/09/30	2	104.00	0	0.00	103.50	2	1,942	0.10%
2020/09/29	7	106.71	5	103.50	107.50	2	1,941	0.10%
2020/09/25	0	0.00	4	101.00	102.00	-4	1,971	-0.20%
2020/09/24	3	105.67	2	107.00	105.00	1	1,971	0.05%
2020/09/23	2	109.50	3	109.17	108.00	-1	1,992	-0.05%
2020/09/22	3	109.50	0	0.00	110.50	3	2,053	0.15%
2020/09/17	0	0.00	1	115.50	112.00	-1	2,180	-0.05%
2020/09/16	1	112.50	2	112.75	113.00	-1	2,288	-0.04%
2020/09/14	2	110.50	1	111.00	112.50	1	2,407	0.04%
2020/09/11	1	110.50	1.2	110.77	111.50	-0.2	2,416	-0.01%
2020/09/10	1	116.50	2	114.00	114.50	-1	2,410	-0.04%
2020/09/09	3	111.00	1	113.50	113.00	2	2,403	0.08%
2020/09/08	7	116.93	0	0.00	116.00	7	2,402	0.29%
2020/09/07	4	117.63	3	118.00	117.50	1	2,421	0.04%
2020/09/04	4	119.75	10	120.70	120.50	-6	2,457	-0.24%
2020/09/03	3	117.67	2	117.50	117.50	1	2,463	0.04%
2020/09/02	3	119.67	5	119.80	120.00	-2	2,462	-0.08%
2020/09/01	2	118.25	1.2	119.37	118.50	0.8	2,481	0.03%
2020/08/31	5	116.90	1	118.00	117.50	4	2,483	0.16%
2020/08/28	2	120.75	4.4	119.61	120.00	-2.4	2,506	-0.10%
2020/08/27	4	122.50	21	126.43	122.00	-17	2,547	-0.67%
2020/08/26	21	126.90	15	126.77	126.00	6	2,687	0.22%
2020/08/25	17	126.21	16	126.69	127.50	1	2,713	0.04%
2020/08/24	3	117.50	5	118.10	116.00	-2	2,688	-0.07%
2020/08/21	0	0.00	1	109.50	108.00	-1	2,827	-0.04%
2020/08/20	2	107.75	8.2	110.26	109.50	-6.2	2,893	-0.21%
2020/08/19	1	121.50	0	0.00	119.00	1	2,882	0.03%
2020/08/18	1	119.50	2	120.50	120.00	-1	2,886	-0.03%
2020/08/17	6	126.33	10	125.50	123.50	-4	2,929	-0.14%
2020/08/14	13.2	119.59	15	120.93	123.00	-1.8	2,890	-0.06%
2020/08/13	1	115.50	1	116.00	112.00	0	2,871	0.00%
2020/08/12	1	113.50	25	113.86	113.50	-24	2,884	-0.83%
2020/08/11	8	117.88	0	0.00	114.50	8	2,899	0.28%
2020/08/10	9	118.50	3	119.50	118.50	6	2,903	0.21%
2020/08/07	3	118.83	0	0.00	118.50	3	2,925	0.10%
2020/08/06	14	120.43	2	119.50	118.50	12	2,950	0.41%
2020/08/05	0	0.00	2	122.00	122.00	-2	2,970	-0.07%
2020/08/04	5	118.80	0	0.00	118.50	5	3,002	0.17%
2020/08/03	3	121.00	0	0.00	121.00	3	3,082	0.10%
2020/07/31	2	126.75	9	125.00	124.50	-7	3,133	-0.22%
2020/07/30	1	119.00	1	119.50	119.00	0	3,132	0.00%
2020/07/29	6	119.25	6	119.33	119.00	0	3,150	0.00%
2020/07/28	14	119.93	9	121.11	117.00	5	3,175	0.16%
2020/07/27	6	124.33	1	123.50	124.00	5	3,185	0.16%
2020/07/24	12	124.38	5	122.40	121.50	7	3,226	0.22%
2020/07/23	6	127.83	8	129.69	127.50	-2	3,294	-0.06%
2020/07/22	17	128.06	5	128.70	127.50	12	3,374	0.36%
2020/07/21	9	128.39	17	130.38	131.00	-8	3,472	-0.23%
2020/07/20	13	126.50	5	126.10	125.00	8	3,552	0.23%
2020/07/17	10	124.75	10	125.10	127.50	0	3,669	0.00%
2020/07/16	4	124.38	4	125.38	126.50	0	3,910	0.00%
2020/07/15	24	131.35	17	131.29	124.50	7	3,939	0.18%
2020/07/14	60	135.04	62	134.32	134.00	-2	3,960	-0.05%
2020/07/13	46	125.07	40	126.64	130.00	6	3,875	0.15%
2020/07/10	4	118.75	9	121.83	121.00	-5	3,800	-0.13%
2020/07/09	2	114.75	0	0.00	113.00	2	3,805	0.05%
2020/07/08	1	116.50	6	117.17	118.00	-5	3,838	-0.13%
2020/07/07	11	119.14	2	122.00	118.50	9	3,925	0.23%
2020/07/06	2	119.00	15	121.67	120.00	-13	4,116	-0.32%
2020/07/03	16	119.19	1	119.50	116.00	15	4,195	0.36%
2020/07/02	4	117.25	5	117.80	118.00	-1	4,237	-0.02%
2020/07/01	18	118.89	26	120.02	117.00	-8	4,276	-0.19%
2020/06/30	10	116.70	6	116.58	116.00	4	4,227	0.09%
2020/06/29	9	113.22	11	114.64	115.00	-2	4,243	-0.05%
2020/06/24	8	112.81	8	114.19	115.00	0	4,225	0.00%
2020/06/23	11	111.68	29	110.57	112.50	-18	4,244	-0.42%
2020/06/22	1	103.50	10	106.95	107.00	-9	4,197	-0.21%
2020/06/19	27	106.19	31	105.90	105.00	-4	4,296	-0.09%
2020/06/18	3	100.00	6	101.58	101.50	-3	4,295	-0.07%
2020/06/17	0	0.00	1	100.50	99.00	-1	4,353	-0.02%
2020/06/16	11	99.50	6	98.68	99.00	5	4,477	0.11%
2020/06/15	6	98.43	8	99.01	99.00	-2	4,682	-0.04%
2020/06/12	7	96.33	4	97.00	97.00	3	4,810	0.06%
2020/06/11	13	100.45	10	100.70	99.00	3	4,873	0.06%
2020/06/10	4	101.13	14	100.93	103.00	-10	4,966	-0.20%
2020/06/09	9	102.50	3	101.50	101.50	6	5,028	0.12%
2020/06/08	4	104.50	4	104.75	103.50	0	5,085	0.00%
2020/06/05	5	101.80	13	102.27	103.00	-8	5,180	-0.15%
2020/06/04	33	101.65	10	100.01	99.50	23	5,262	0.44%
2020/06/03	11	102.09	19	102.34	104.00	-8	5,269	-0.15%
2020/06/02	33	110.20	33	110.83	102.00	0	5,267	0.00%
2020/06/01	15	105.50	30	109.50	111.50	-15	5,241	-0.29%
2020/05/29	50	104.13	39	103.79	101.50	11	5,284	0.21%
2020/05/28	91	105.13	83	105.87	106.00	8	5,319	0.15%
2020/05/27	5	99.38	12	102.79	104.50	-7	5,335	-0.13%
2020/05/26	0	0.00	5	97.00	95.20	-5	5,402	-0.09%
2020/05/25	2	94.90	2	95.20	95.60	0	5,379	0.00%
2020/05/22	2	95.80	2	96.05	93.40	0	5,371	0.00%
2020/05/21	5	94.50	5	95.00	95.00	0	5,322	0.00%
2020/05/20	4	94.43	2	95.40	93.70	2	5,304	0.04%
2020/05/19	0	0.00	1	92.90	94.30	-1	5,277	-0.02%
2020/05/18	1	91.20	0	0.00	91.80	1	5,261	0.02%
2020/05/15	6	91.85	6	92.63	91.60	0	5,244	0.00%
2020/05/14	11	93.40	11	92.57	91.90	0	5,233	0.00%
2020/05/13	4	94.20	4	91.85	94.70	0	5,233	0.00%
2020/05/12	7	91.30	5	91.92	91.80	2	5,216	0.04%
2020/05/11	0	0.00	1	92.30	92.30	-1	5,195	-0.02%
2020/05/08	14	93.36	12	92.57	90.10	2	5,163	0.04%
2020/05/07	11	97.62	6.3	97.45	97.00	4.7	5,083	0.09%
2020/05/06	6	99.05	10	99.12	99.30	-4	5,036	-0.08%
2020/05/05	9	97.04	6	97.30	97.30	3	4,992	0.06%
2020/05/04	3	96.70	3	96.90	96.90	0	4,976	0.00%
2020/04/30	4	97.08	4	97.28	96.60	0	4,943	0.00%
2020/04/29	24	99.25	14	98.96	98.10	10	4,917	0.20%
2020/04/28	16.3	99.44	24	99.13	100.50	-7.7	4,883	-0.16%
2020/04/27	39	97.46	35	97.99	96.40	4	4,833	0.08%
2020/04/24	23	96.03	26	96.17	95.50	-3	4,754	-0.06%
2020/04/23	40	96.07	47	95.55	93.50	-7	4,680	-0.15%
2020/04/22	51	94.58	44.2	94.30	96.90	6.9	4,600	0.15%
2020/04/21	111	93.96	100	94.29	93.60	11	4,496	0.24%	大買/
2020/04/20	19	89.21	21	89.24	90.50	-2	4,244	-0.05%
2020/04/17	13	88.38	11	88.55	87.30	2	4,209	0.05%
2020/04/16	11	89.25	14	88.97	87.70	-3	4,130	-0.07%
2020/04/15	33	89.83	29	89.21	88.80	4	4,081	0.10%
2020/04/14	27	87.76	24	89.50	90.80	3	4,036	0.07%
2020/04/13	15	87.68	17	87.99	88.20	-2	3,971	-0.05%
2020/04/10	19	88.06	16	89.31	89.80	3	3,934	0.08%
2020/04/09	20	91.90	21	92.12	86.20	-1	3,855	-0.03%
2020/04/08	6	82.77	9	83.23	87.50	-3	3,655	-0.08%
2020/04/07	18	80.78	15	79.94	79.60	3	3,553	0.08%
2020/04/06	13	78.19	9	77.52	79.30	4	3,502	0.11%
2020/04/01	5	74.60	4	75.15	75.00	1	3,460	0.03%
2020/03/31	10	74.51	13	74.81	74.60	-3	3,479	-0.09%
2020/03/30	12	71.81	13	72.11	73.30	-1	3,422	-0.03%
2020/03/27	47	72.76	52	73.17	71.00	-5	3,385	-0.15%
2020/03/26	50	71.51	51	71.64	73.10	-1	3,321	-0.03%
2020/03/25	56	76.86	46	77.90	73.60	10	3,261	0.31%
2020/03/24	25	75.96	26	76.99	76.60	-1	3,123	-0.03%
2020/03/23	26	74.19	21	73.55	72.20	5	3,041	0.16%
2020/03/20	51	73.87	56	73.89	75.30	-5	2,973	-0.17%
2020/03/19	70	67.56	71	69.21	68.50	-1	2,850	-0.04%
2020/03/18	44	71.83	45	71.99	70.10	-1	2,669	-0.04%
2020/03/17	7	67.87	12	67.79	68.00	-5	2,532	-0.20%
2020/03/16	25	70.20	26	70.97	68.00	-1	2,520	-0.04%
2020/03/13	5	67.42	15	69.71	68.20	-10	2,412	-0.41%
2020/03/12	6	76.32	10	77.45	74.00	-4	2,374	-0.17%
2020/03/11	50	85.18	60	83.45	81.00	-10	2,318	-0.43%
2020/03/10	8	84.49	9	85.00	84.80	-1	2,212	-0.05%
2020/03/09	3	83.73	1	85.00	80.50	2	2,122	0.09%
2020/03/06	4	85.53	5	85.94	86.60	-1	2,081	-0.05%
2020/03/05	36	85.22	40	85.36	86.60	-4	2,040	-0.20%
2020/03/04	25	80.92	29	80.74	80.80	-4	1,912	-0.21%
2020/03/03	2	77.00	33	78.41	79.70	-31	1,822	-1.70%
2020/03/02	33	72.16	54	72.10	72.50	-21	1,741	-1.21%
2020/02/27	0	0.00	228	68.36	68.40	-228	1,562	-14.59%	大賣/鉅額交易
2020/02/26	12	62.38	0	0.00	62.20	12	1,479	0.81%
2020/02/25	11	61.93	1	63.00	63.20	10	1,542	0.65%
2020/02/24	1	62.90	1	62.00	62.10	0	1,628	0.00%
2020/02/20	0	0.00	1	64.10	63.80	-1	2,119	-0.05%
2020/02/19	1	63.10	1	63.80	63.70	0	2,301	0.00%
2020/02/18	0	0.00	2	63.90	63.20	-2	2,383	-0.08%
2020/02/17	5	63.62	0	0.00	63.60	5	2,421	0.21%
2020/02/14	3	61.67	11	63.47	64.10	-8	2,468	-0.32%
2020/02/13	26	62.75	8	62.39	61.80	18	2,674	0.67%
2020/02/12	0	0.00	4	63.05	62.60	-4	2,725	-0.15%
2020/02/11	12	61.28	4	61.70	61.70	8	2,740	0.29%
2020/02/10	16	60.76	3	60.97	62.00	13	2,806	0.46%
2020/02/07	9	61.74	8	62.10	61.40	1	2,838	0.04%
2020/02/06	5	63.32	7	63.43	63.10	-2	2,969	-0.07%
2020/02/05	4	61.65	3	61.80	61.90	1	3,113	0.03%
2020/02/04	3	61.13	1	61.20	61.40	2	3,167	0.06%
2020/02/03	11	58.96	3	59.63	60.30	8	3,407	0.23%
2020/01/31	7	62.14	2.5	62.62	62.20	4.5	3,466	0.13%
2020/01/30	114	63.85	5	64.10	62.10	109	3,466	3.14%	大買/鉅額交易
2020/01/20	0	0.00	4	68.90	68.90	-4	3,438	-0.12%
2020/01/17	3	69.43	8	69.23	68.40	-5	3,459	-0.14%
2020/01/16	5	69.04	5	68.54	68.90	0	3,441	0.00%
2020/01/15	3	68.13	21	67.97	68.20	-18	3,415	-0.53%
2020/01/14	4	67.45	10	67.46	67.20	-6	3,395	-0.18%
2020/01/13	1.5	65.93	2	66.75	66.80	-0.5	3,390	-0.01%
2020/01/10	4	65.30	0	0.00	65.30	4	3,378	0.12%
2020/01/09	14	66.66	9	66.63	66.50	5	3,374	0.15%
2020/01/08	1	64.60	6	66.55	65.50	-5	3,356	-0.15%
2020/01/07	9	65.63	1	64.50	65.10	8	3,346	0.24%
2020/01/06	18	65.57	4	65.88	65.20	14	3,343	0.42%
2020/01/03	5	67.52	5	68.92	67.60	0	3,353	0.00%
2020/01/02	5	68.42	1	68.50	68.50	4	3,364	0.12%
2019/12/30	7	67.73	2	68.15	68.00	5	3,374	0.15%
2019/12/27	40	67.62	138	68.01	67.50	-98	3,366	-2.91%	大賣/
2019/12/26	13	66.96	10	67.72	68.00	3	3,355	0.09%
2019/12/25	18	66.07	0	0.00	65.90	18	3,333	0.54%
2019/12/24	5	65.92	1	65.60	65.90	4	3,342	0.12%
2019/12/23	68	66.06	1	66.00	65.90	67	3,345	2.00%
2019/12/20	7	66.70	5	67.26	66.50	2	3,344	0.06%
2019/12/19	4	65.95	3	66.10	66.00	1	3,330	0.03%
2019/12/17	11	65.00	1	65.20	64.90	10	3,328	0.30%
2019/12/16	5	65.80	4	65.15	65.20	1	3,347	0.03%
2019/12/13	10	64.55	3	64.70	64.20	7	3,349	0.21%
2019/12/12	1	65.90	3	66.10	65.90	-2	3,334	-0.06%
2019/12/11	46	66.27	23.5	66.38	65.80	22.5	3,334	0.67%
2019/12/10	1	68.40	3	68.50	69.80	-2	3,269	-0.06%
2019/12/09	10.5	69.30	26	69.01	69.90	-15.5	3,283	-0.47%
2019/12/06	6	67.00	8	67.03	67.00	-2	3,272	-0.06%
2019/12/05	5	66.32	6	66.27	66.10	-1	3,275	-0.03%
2019/12/04	12	67.18	5	66.60	67.00	7	3,287	0.21%
2019/12/03	7	67.30	3	67.17	66.80	4	3,329	0.12%
2019/12/02	4	66.50	2	66.10	67.00	2	3,344	0.06%
2019/11/29	10	66.20	6	66.33	66.20	4	3,427	0.12%
2019/11/28	20	67.36	25	67.18	67.00	-5	3,411	-0.15%
2019/11/27	7	69.86	7	69.96	69.40	0	3,369	0.00%
2019/11/26	14	69.28	2	69.35	69.70	12	3,345	0.36%
2019/11/25	14	71.26	20	70.60	69.70	-6	3,334	-0.18%
2019/11/22	24	70.60	16	70.70	70.70	8	3,288	0.24%
2019/11/21	27	67.79	18	68.51	70.40	9	3,231	0.28%
2019/11/20	28	67.69	23	67.75	67.60	5	3,147	0.16%
2019/11/19	110	71.23	114	71.78	69.40	-4	3,091	-0.13%	大買/大賣/
2019/11/18	45	67.57	104	67.88	69.70	-59	2,685	-2.20%	大賣/
2019/11/15	23	63.92	41	63.72	63.40	-18	2,513	-0.72%
2019/11/14	13	62.62	13	62.85	62.80	0	2,441	0.00%
2019/11/13	27	63.44	7	63.77	63.00	20	2,405	0.83%
2019/11/12	99	62.91	78	63.66	63.80	21	2,360	0.89%
2019/11/11	32	61.13	11	61.05	61.40	21	2,139	0.98%
2019/11/08	5	60.20	1	60.70	60.40	4	2,086	0.19%
2019/11/07	9	61.22	2	61.35	59.20	7	2,075	0.34%
2019/11/06	5	61.16	16	60.61	60.70	-11	2,016	-0.55%
2019/11/05	28	62.20	30	61.84	62.00	-2	1,992	-0.10%
2019/11/04	43	60.67	13	60.46	61.30	30	1,890	1.59%
2019/11/01	7	58.16	2	58.40	58.10	5	1,802	0.28%
2019/10/31	21	58.49	94	58.93	58.00	-73	1,785	-4.09%
2019/10/30	21	57.81	32	57.95	58.00	-11	1,587	-0.69%
2019/10/29	6	55.82	3	56.97	56.60	3	1,531	0.20%
2019/10/28	3	56.67	3	56.53	56.50	0	1,579	0.00%
2019/10/25	3	56.83	9	57.58	56.50	-6	1,638	-0.37%
2019/10/24	4	56.43	18	56.62	56.70	-14	1,633	-0.86%
2019/10/23	2	55.35	0	0.00	55.40	2	1,764	0.11%
2019/10/22	1	55.40	0	0.00	55.60	1	1,786	0.06%
2019/10/21	0	0.00	3	55.57	55.70	-3	1,785	-0.17%
2019/10/17	1	54.50	2	54.80	54.80	-1	1,798	-0.06%
2019/10/16	8	53.64	5	53.70	54.00	3	1,809	0.17%
2019/10/15	16	53.74	25	53.93	53.70	-9	1,840	-0.49%
2019/10/14	9	54.60	1	54.60	54.50	8	1,965	0.41%
2019/10/09	12	53.62	14	54.04	53.30	-2	1,966	-0.10%
2019/10/08	16	55.24	9	55.28	55.10	7	1,962	0.36%
2019/10/07	60	57.55	0	0.00	56.90	60	1,953	3.07%
2019/10/04	2	57.45	0	0.00	57.60	2	1,959	0.10%
2019/10/03	0	0.00	2	55.80	56.10	-2	2,007	-0.10%
2019/10/02	1	56.60	0	0.00	56.70	1	2,056	0.05%
2019/10/01	13	56.42	12	56.77	56.90	1	2,052	0.05%
2019/09/27	9	55.30	1	55.60	55.20	8	2,049	0.39%
2019/09/26	1	56.80	2	56.60	56.20	-1	2,065	-0.05%
2019/09/25	3	55.50	5	56.00	56.10	-2	2,092	-0.10%
2019/09/24	0	0.00	17	56.05	56.00	-17	2,167	-0.78%
2019/09/20	0	0.00	5	56.78	56.20	-5	2,173	-0.23%
2019/09/19	7	55.19	4	57.25	55.90	3	2,166	0.14%
2019/09/18	4	55.13	3	54.63	55.30	1	2,151	0.05%
2019/09/17	5	55.24	36	54.79	54.60	-31	2,146	-1.44%
2019/09/16	11	56.03	5	57.00	55.90	6	2,153	0.28%
2019/09/12	3	57.20	1	57.60	56.80	2	2,158	0.09%
2019/09/11	27	58.11	19	57.04	56.80	8	2,178	0.37%
2019/09/10	10	56.54	5	56.70	57.30	5	2,193	0.23%
2019/09/09	1	58.90	3	59.10	59.40	-2	2,164	-0.09%
2019/09/06	38	58.94	29	58.68	58.50	9	2,182	0.41%
2019/09/05	20	58.69	27	58.91	59.10	-7	2,181	-0.32%
2019/09/04	27	57.01	26	57.54	57.90	1	2,208	0.05%
2019/09/03	85	57.83	58	57.21	56.90	27	2,296	1.18%
2019/09/02	0	0.00	3	55.20	55.00	-3	2,209	-0.14%
2019/08/30	7	54.69	13	55.98	54.30	-6	2,233	-0.27%
2019/08/29	0	0.00	3	54.60	54.60	-3	2,219	-0.14%
2019/08/28	14	54.49	1	53.40	54.00	13	2,229	0.58%
2019/08/27	0	0.00	5	56.10	55.60	-5	2,228	-0.22%
2019/08/26	5	54.32	1	54.50	54.00	4	2,225	0.18%
2019/08/23	2	56.30	5	56.80	55.80	-3	2,231	-0.13%
2019/08/22	7	56.50	32	56.57	56.30	-25	2,238	-1.12%
2019/08/21	7	55.10	1	55.10	55.40	6	2,228	0.27%
2019/08/20	5	55.08	8	56.16	55.10	-3	2,238	-0.13%
2019/08/19	1	54.60	18	54.52	55.00	-17	2,241	-0.76%
2019/08/16	9	53.46	0	0.00	53.20	9	2,250	0.40%
2019/08/15	2	52.10	0	0.00	52.50	2	2,301	0.09%
2019/08/14	2	53.50	0	0.00	53.20	2	2,375	0.08%
2019/08/13	1	52.50	2	52.80	52.80	-1	2,405	-0.04%
2019/08/12	4	53.05	2	53.20	53.20	2	2,441	0.08%
2019/08/08	3	53.23	4	52.78	53.80	-1	2,452	-0.04%
2019/08/07	4	52.18	3	51.83	52.00	1	2,465	0.04%
2019/08/06	18	50.48	5	49.52	51.40	13	2,505	0.52%
2019/08/05	47	53.43	11	54.22	52.00	36	2,501	1.44%
2019/08/02	32	57.18	8	58.14	56.80	24	2,508	0.96%
2019/08/01	10	58.45	7	59.13	59.40	3	2,548	0.12%
2019/07/31	16	57.33	2	57.90	58.80	14	2,641	0.53%
2019/07/30	27	57.53	15	58.69	57.90	12	2,818	0.43%
2019/07/29	16	59.15	13	59.04	59.40	3	2,895	0.10%
2019/07/26	4	57.45	2	58.30	57.50	2	2,993	0.07%
2019/07/25	20	57.41	59	58.50	57.30	-39	2,998	-1.30%
2019/07/24	0	0.00	23	56.24	56.80	-23	2,853	-0.81%
2019/07/23	2	55.40	0	0.00	55.10	2	2,853	0.07%
2019/07/22	15	55.13	3	55.07	55.10	12	2,851	0.42%
2019/07/19	1	55.70	1	55.70	55.70	0	2,864	0.00%
2019/07/18	19	56.19	1	56.00	55.80	18	2,866	0.63%
2019/07/17	14	55.91	16	56.33	56.90	-2	2,884	-0.07%
2019/07/16	34	57.17	67	57.63	55.80	-33	2,878	-1.15%
2019/07/15	8	55.79	0	0.00	55.80	8	2,758	0.29%
2019/07/12	19	56.32	6	57.07	55.80	13	2,765	0.47%
2019/07/11	18	55.92	1	56.20	56.30	17	2,759	0.62%
2019/07/10	5	55.70	5	55.98	56.20	0	2,787	0.00%
2019/07/09	44	55.57	25	55.91	55.80	19	2,790	0.68%
2019/07/08	1	57.60	4	57.13	57.60	-3	2,751	-0.11%
2019/07/05	1	55.50	0	0.00	56.30	1	2,772	0.04%
2019/07/04	2	56.40	5	56.20	55.90	-3	2,787	-0.11%
2019/07/03	7	55.94	5	55.86	56.10	2	2,828	0.07%
2019/07/02	6	55.63	0	0.00	55.40	6	2,817	0.21%
2019/07/01	19	55.95	41	55.98	56.00	-22	2,799	-0.79%
2019/06/27	1	53.00	5	53.10	53.00	-4	2,763	-0.14%
2019/06/25	6	52.18	0	0.00	52.10	6	2,918	0.21%
2019/06/24	12	52.96	0	0.00	53.40	12	2,924	0.41%
2019/06/21	20	54.33	9	54.30	53.30	11	2,950	0.37%
2019/06/20	5	54.04	9	54.03	54.30	-4	2,966	-0.13%
2019/06/19	4	53.63	18	54.04	53.60	-14	2,999	-0.47%
2019/06/18	15	52.93	7	53.97	52.60	8	3,011	0.27%
2019/06/17	11	52.93	5	53.74	53.10	6	2,997	0.20%
2019/06/14	7	53.24	3	53.63	54.00	4	3,091	0.13%
2019/06/13	4	53.28	3	53.30	54.30	1	3,127	0.03%
2019/06/12	35	53.28	36	53.29	52.90	-1	3,266	-0.03%
2019/06/11	46	50.67	50	52.39	53.00	-4	3,239	-0.12%
2019/06/10	3	48.48	5	48.53	48.20	-2	3,180	-0.06%
2019/06/06	2	48.00	17	48.10	48.00	-15	3,316	-0.45%
2019/06/05	6	47.33	2	48.15	47.25	4	3,329	0.12%
2019/06/04	10	47.43	0	0.00	47.20	10	3,440	0.29%
2019/06/03	4	47.39	12	48.00	47.90	-8	3,497	-0.23%
2019/05/31	8	47.47	18	47.73	47.40	-10	3,487	-0.29%
2019/05/30	16	47.71	41	48.00	47.55	-25	3,485	-0.72%
2019/05/28	46	47.23	11	47.21	48.00	35	3,492	1.00%
2019/05/27	0	0.00	3	46.30	46.15	-3	3,475	-0.09%
2019/05/24	2	46.63	0	0.00	46.30	2	3,473	0.06%
2019/05/23	9	45.38	6	45.48	47.25	3	3,457	0.09%
2019/05/22	20	46.58	20	46.98	46.30	0	3,449	0.00%
2019/05/21	1	43.10	11	46.57	47.00	-10	3,416	-0.29%
2019/05/20	1	42.50	0	0.00	42.75	1	3,348	0.03%
2019/05/17	3	45.77	1	46.85	44.95	2	3,325	0.06%
2019/05/16	26	47.86	20	47.94	47.10	6	3,355	0.18%
2019/05/15	0	0.00	1	48.90	49.00	-1	3,342	-0.03%
2019/05/14	4	48.10	3	48.57	48.40	1	3,324	0.03%
2019/05/13	11	49.92	9	49.73	49.80	2	3,276	0.06%
2019/05/10	19	52.23	13	51.60	51.60	6	3,263	0.18%
2019/05/09	16	54.76	13	54.56	53.10	3	3,187	0.09%
2019/05/08	55	57.27	56	57.89	56.50	-1	3,103	-0.03%
2019/05/07	114	59.56	103	59.44	58.70	11	2,964	0.37%	大買/大賣/
2019/05/06	35	56.27	38	56.29	56.80	-3	2,777	-0.11%
2019/05/03	38	55.70	38	55.52	55.90	0	2,634	0.00%
2019/05/02	4	51.93	9	52.01	52.50	-5	2,474	-0.20%
2019/04/30	1	49.35	2	49.05	49.90	-1	2,447	-0.04%
2019/04/29	10	49.62	6	49.93	48.70	4	2,448	0.16%
2019/04/26	0	0.00	3	52.07	51.20	-3	2,435	-0.12%
2019/04/25	5	52.38	2	52.60	52.20	3	2,448	0.12%
2019/04/24	2	51.70	0	0.00	51.40	2	2,452	0.08%
2019/04/23	5	51.50	1	53.50	51.30	4	2,465	0.16%
2019/04/22	3	52.60	5	52.74	53.40	-2	2,451	-0.08%
2019/04/19	14	52.17	13	52.59	51.60	1	2,435	0.04%
2019/04/18	2	50.75	0	0.00	50.50	2	2,426	0.08%
2019/04/17	1	51.90	0	0.00	52.20	1	2,425	0.04%
2019/04/16	0	0.00	11	52.97	53.40	-11	2,424	-0.45%
2019/04/15	10	50.55	27	49.97	51.10	-17	2,418	-0.70%
2019/04/12	0	0.00	9	50.93	50.70	-9	2,421	-0.37%
2019/04/11	28	51.99	5	51.94	51.80	23	2,397	0.96%
2019/04/10	2	49.75	0	0.00	49.25	2	2,321	0.09%
2019/04/09	7	50.32	10	50.31	49.75	-3	2,292	-0.13%
2019/04/08	5	53.00	3	52.73	52.70	2	2,231	0.09%
2019/04/03	4	52.93	5	52.30	53.00	-1	2,213	-0.05%
2019/04/02	1	53.10	12	52.21	53.30	-11	2,194	-0.50%
2019/04/01	2	53.50	2	53.70	52.80	0	2,166	0.00%
2019/03/29	74	54.12	71	54.11	53.70	3	2,134	0.14%
2019/03/28	3	52.20	13	51.76	51.00	-10	2,020	-0.49%
2019/03/26	8	53.18	6	53.40	53.00	2	1,947	0.10%
2019/03/25	20	52.46	18	52.59	52.40	2	1,913	0.10%
2019/03/22	14	56.81	8	57.19	55.50	6	1,869	0.32%
2019/03/21	9	56.26	3	55.50	55.60	6	1,811	0.33%
2019/03/20	11	55.00	14	55.37	56.00	-3	1,767	-0.17%
2019/03/19	88	55.12	88	55.83	55.20	0	1,712	0.00%
2019/03/18	6	53.73	9	52.96	53.70	-3	1,596	-0.19%
2019/03/15	44	51.76	48	51.95	54.20	-4	1,518	-0.26%
2019/03/14	12	49.33	15	49.80	49.60	-3	1,339	-0.22%
2019/03/13	15	48.46	17	48.01	48.65	-2	1,274	-0.16%
2019/03/12	27	50.12	29	49.90	47.00	-2	1,217	-0.16%
2019/03/11	0	0.00	2	48.15	47.80	-2	1,060	-0.19%
2019/03/08	39	48.55	35	48.73	48.90	4	1,014	0.39%
2019/03/07	7	45.69	11	45.92	46.35	-4	888	-0.45%
2019/03/05	0	0.00	1	43.70	43.00	-1	812	-0.12%
2019/02/27	0	0.00	1	41.60	41.20	-1	759	-0.13%
2019/02/25	1	41.30	1	40.85	41.25	0	748	0.00%
2019/02/21	2	41.73	1	41.60	41.60	1	726	0.14%
2019/02/20	0	0.00	1	43.00	41.75	-1	709	-0.14%
2019/02/15	38	41.58	42	41.56	41.20	-4	655	-0.61%
2019/02/14	0	0.00	4	39.00	39.00	-4	583	-0.69%
2019/02/13	0	0.00	15	37.65	37.55	-15	571	-2.62%
2019/02/12	2	38.70	3	38.62	38.40	-1	555	-0.18%
2019/02/11	14	38.18	19	37.82	38.95	-5	546	-0.91%
2019/01/30	11	37.04	6	36.98	36.95	5	519	0.96%
2019/01/28	0	0.00	5	36.90	36.70	-5	514	-0.97%
2019/01/25	6	37.28	5	37.15	36.95	1	517	0.19%
2019/01/24	3	36.10	0	0.00	36.30	3	519	0.58%
2019/01/23	4	36.13	0	0.00	36.30	4	517	0.77%
2019/01/21	3	36.68	2	36.50	36.85	1	499	0.20%
2019/01/18	9	36.40	6	36.38	36.60	3	491	0.61%
2019/01/17	5	37.52	14	37.68	36.80	-9	481	-1.87%
2019/01/16	16	37.29	10	37.35	37.00	6	457	1.31%
2019/01/15	0	0.00	1	36.05	36.40	-1	424	-0.24%
2019/01/14	16	35.58	3	35.50	35.80	13	398	3.26%
2019/01/11	1	35.05	0	0.00	35.00	1	374	0.27%
2019/01/10	0	0.00	4	34.99	34.85	-4	360	-1.11%
2019/01/09	13	34.83	5	35.14	34.65	8	355	2.25%
2019/01/08	6	34.33	5	34.60	35.00	1	337	0.30%
2019/01/07	4	33.74	5	33.48	34.70	-1	319	-0.31%
2019/01/04	7	32.04	2	30.75	33.30	5	275	1.82%
2019/01/03	1	30.30	2	30.20	30.30	-1	252	-0.40%
2018/12/28	2	30.00	0	0.00	29.95	2	256	0.78%
2018/12/18	2	29.50	0	0.00	29.35	2	277	0.72%
2018/12/06	0	0.00	1	29.65	29.60	-1	280	-0.36%
2018/12/03	3	31.22	2	31.28	31.20	1	295	0.34%
2018/11/28	0	0.00	2	30.55	30.70	-2	290	-0.69%
2018/11/27	0	0.00	5	30.15	30.20	-5	287	-1.74%
2018/11/20	0	0.00	1	30.20	30.40	-1	298	-0.33%
2018/11/01	4	28.15	6	28.27	28.50	-2	308	-0.65%
2018/10/26	0	0.00	2	26.95	26.90	-2	359	-0.56%
2018/10/23	2	28.45	0	0.00	28.00	2	362	0.55%
2018/10/18	2	28.00	0	0.00	28.30	2	360	0.55%
2018/10/17	1	28.55	0	0.00	28.55	1	359	0.28%
2018/10/16	1	29.25	0	0.00	29.40	1	360	0.28%
2018/10/12	0	0.00	2	27.83	28.60	-2	353	-0.57%
2018/10/11	2	27.13	0	0.00	26.95	2	346	0.58%
2018/09/17	0	0.00	1	31.50	31.50	-1	344	-0.29%
2018/09/12	0	0.00	1	30.30	30.35	-1	345	-0.29%
2018/09/11	1	30.55	1	31.00	30.85	0	351	0.00%
2018/09/07	1	32.65	1	33.25	32.65	0	348	0.00%
2018/08/29	1	35.15	0	0.00	35.20	1	409	0.24%
2018/08/13	5	34.94	3	34.80	35.00	2	460	0.43%
2018/08/10	1	36.10	0	0.00	35.90	1	452	0.22%
2018/08/08	10	36.83	1	36.90	36.70	9	448	2.01%
2018/08/06	0	0.00	1	37.70	37.90	-1	455	-0.22%
2018/08/03	1	38.30	0	0.00	38.30	1	470	0.21%
2018/08/02	2	36.80	2	37.05	36.90	0	455	0.00%
2018/07/31	2	36.40	0	0.00	36.40	2	436	0.46%
2018/07/26	0	0.00	1	36.90	37.00	-1	460	-0.22%
2018/07/25	1	37.00	0	0.00	36.85	1	461	0.22%
2018/07/23	4	36.90	0	0.00	37.00	4	475	0.84%
2018/07/19	1	38.75	0	0.00	38.45	1	502	0.20%
2018/07/16	1	38.85	0	0.00	38.85	1	593	0.17%
2018/07/13	0	0.00	12	37.70	38.40	-12	613	-1.96%
2018/07/12	5	37.33	0	0.00	37.50	5	636	0.79%
2018/07/11	7	37.56	0	0.00	37.35	7	700	1.00%
2018/07/10	2	36.80	0	0.00	36.70	2	713	0.28%
2018/07/05	2	38.00	2	38.00	37.95	0	817	0.00%
2018/07/04	0	0.00	1	37.45	37.90	-1	829	-0.12%
2018/06/29	0	0.00	2	40.53	40.35	-2	873	-0.23%
2018/06/22	6	41.69	0	0.00	41.35	6	1,252	0.48%
2018/06/21	1	41.90	0	0.00	41.80	1	1,326	0.08%
2018/06/20	2	41.75	4	42.03	42.50	-2	1,336	-0.15%
2018/06/19	0	0.00	2	42.95	43.65	-2	1,336	-0.15%
2018/06/14	18	45.14	8	45.40	43.90	10	1,349	0.74%
2018/06/13	0	0.00	3	43.87	44.30	-3	1,336	-0.22%
2018/06/12	4	43.99	7	44.31	44.35	-3	1,388	-0.22%
2018/06/11	0	0.00	8	44.51	44.40	-8	1,446	-0.55%
2018/06/07	2	43.55	9	43.35	43.30	-7	1,534	-0.46%
2018/06/06	2	41.98	3	42.00	42.10	-1	1,550	-0.06%
2018/06/05	6	41.90	3	41.80	41.80	3	1,555	0.19%
2018/05/31	1	42.95	0	0.00	42.70	1	1,585	0.06%
2018/05/30	1	42.80	0	0.00	42.75	1	1,609	0.06%
2018/05/25	4	42.19	2	42.55	42.35	2	1,644	0.12%
2018/05/24	0	0.00	4	42.68	42.70	-4	1,709	-0.23%
2018/05/23	0	0.00	5	41.50	41.45	-5	1,769	-0.28%
2018/05/22	11	42.04	7	41.90	41.90	4	1,880	0.21%
2018/05/18	2	40.83	0	0.00	41.20	2	2,003	0.10%
2018/05/17	1	40.80	0	0.00	40.75	1	2,050	0.05%
2018/05/15	2	40.40	0	0.00	40.15	2	2,116	0.09%
2018/05/14	2	40.95	1	41.10	41.10	1	2,158	0.05%
2018/05/11	4	41.16	22	40.98	40.20	-18	2,252	-0.80%
2018/05/10	15	42.74	0	0.00	42.35	15	2,284	0.66%
2018/05/08	8	44.04	0	0.00	43.95	8	2,281	0.35%
2018/05/02	0	0.00	5	45.29	45.25	-5	2,259	-0.22%
2018/04/27	2	46.05	2	45.80	45.50	0	2,255	0.00%
2018/04/26	2	45.00	2	47.00	44.00	0	2,256	0.00%
2018/04/25	0	0.00	4	45.38	46.40	-4	2,258	-0.18%
2018/04/24	17	43.75	13	44.09	44.15	4	2,250	0.18%
2018/04/23	9	47.60	0	0.00	46.10	9	2,222	0.41%
2018/04/20	10	51.00	10	50.92	49.05	0	2,192	0.00%
2018/04/19	2	49.20	7	49.54	49.95	-5	2,164	-0.23%
2018/04/18	7	48.59	6	48.79	49.00	1	2,144	0.05%
2018/04/17	28	49.85	27	49.79	47.90	1	2,123	0.05%
2018/04/16	2	47.45	12	47.88	48.10	-10	2,060	-0.49%
2018/04/13	2	48.10	4	48.53	48.10	-2	2,048	-0.10%
2018/04/12	17	48.12	15	48.39	48.00	2	2,043	0.10%
2018/04/11	67	48.09	46	48.62	49.50	21	2,025	1.04%
2018/04/10	2	45.50	1	45.55	45.75	1	1,965	0.05%
2018/04/09	1	45.10	2	45.85	45.00	-1	1,970	-0.05%
2018/04/03	11	46.16	9	46.57	45.90	2	1,956	0.10%
2018/04/02	1	46.25	0	0.00	47.30	1	1,932	0.05%
2018/03/31	0	0.00	2	46.45	46.40	-2	1,911	-0.10%
2018/03/30	11	46.35	9.2	46.36	45.45	1.9	1,896	0.10%
2018/03/29	33	45.59	17	45.55	46.30	16	1,842	0.87%
2018/03/28	46	42.38	56	42.57	43.85	-10	1,726	-0.58%
2018/03/27	6	39.98	36	40.03	40.50	-30	1,574	-1.91%
2018/03/26	39	39.08	8	40.04	39.90	31	1,521	2.04%
2018/03/21	0	0.00	1	38.15	37.80	-1	1,429	-0.07%
2018/03/19	2	38.15	7	37.76	37.70	-5	1,408	-0.35%
2018/03/16	6	38.43	5	38.76	38.10	1	1,396	0.07%
2018/03/15	42	37.93	54	38.41	39.60	-12	1,340	-0.89%
2018/03/14	37	38.05	13	37.84	37.25	24	1,281	1.87%
2018/03/13	12	36.93	11	37.20	37.60	1	1,213	0.08%
2018/03/12	5	36.40	0	0.00	36.10	5	1,184	0.42%
2018/03/07	0	0.00	2	35.10	34.40	-2	1,165	-0.17%
2018/03/06	1	35.05	8	35.48	34.90	-7	1,158	-0.60%
2018/03/05	1	35.95	10	36.07	35.50	-9	1,154	-0.78%
2018/03/02	2	36.45	0	0.00	36.00	2	1,139	0.18%
2018/03/01	0	0.00	5	35.34	36.20	-5	1,141	-0.44%
2018/02/27	18	36.61	3	36.03	35.70	15	1,136	1.32%
2018/02/26	5	37.38	7	36.79	37.00	-2	1,106	-0.18%
2018/02/23	14	36.40	19	36.78	36.90	-5	1,033	-0.48%
2018/02/22	25	36.24	14	37.55	35.20	11	968	1.14%
2018/02/21	31	35.79	33	34.85	36.10	-2	861	-0.23%
2018/02/12	15	34.00	5	33.80	33.60	10	759	1.32%
2018/02/09	7	33.84	3	32.77	33.85	4	739	0.54%
2018/02/08	2	33.25	4	33.50	33.05	-2	694	-0.29%
2018/02/07	12	32.75	6	33.05	33.00	6	674	0.89%
2018/02/06	2	31.73	3	32.22	31.15	-1	643	-0.16%
2018/02/05	27	34.57	22	34.58	33.85	5	628	0.80%
2018/02/02	4	32.23	6	32.75	33.05	-2	541	-0.37%
2018/01/25	0	0.00	1	31.40	31.30	-1	641	-0.16%
2018/01/22	16	31.97	15	31.29	31.40	1	690	0.14%
2018/01/19	2	32.00	4	31.85	32.10	-2	723	-0.28%
2018/01/18	0	0.00	7	31.19	31.20	-7	743	-0.94%
2018/01/17	0	0.00	1	30.75	30.80	-1	841	-0.12%
2018/01/12	3	31.05	0	0.00	31.05	3	901	0.33%
2018/01/11	0	0.00	12	30.75	31.25	-12	945	-1.27%
2018/01/09	0	0.00	2	31.40	31.50	-2	1,098	-0.18%
2018/01/08	1	31.90	13	31.68	31.55	-12	1,237	-0.97%
2018/01/05	2.2	32.69	0	0.00	32.60	2.2	1,329	0.16%
2018/01/04	28	32.86	8	32.74	32.85	20	1,349	1.48%
2018/01/03	6	32.68	0	0.00	32.75	6	1,349	0.44%