台光電 (2383)-國泰-敦南券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
473.0
漲跌
▲25.5
漲幅
+5.70%
成交量
13,500張
產業
上市電子零組件類股
1182人加入追蹤

立即追蹤
本地時間:14:30(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

台光電 (2383)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	50.1	448.61	91.6	447.55	447.50	-41.5	5,524	-0.75%
2024/11/19	18.5	431.99	34.2	432.10	434.00	-15.7	5,458	-0.29%
2024/11/18	85.5	432.36	50.2	426.95	424.50	35.3	5,479	0.64%
2024/11/15	25.9	442.62	72.3	444.88	446.50	-46.4	5,449	-0.85%
2024/11/14	20.6	441.54	50.7	443.48	441.50	-30.1	5,433	-0.55%
2024/11/13	37.1	434.83	61	437.65	438.50	-23.9	5,411	-0.44%
2024/11/12	15.4	433.22	51.7	434.08	429.00	-36.4	5,429	-0.67%
2024/11/11	4	434.90	11.1	435.39	435.00	-7	5,485	-0.13%
2024/11/08	21.4	435.24	41.6	436.19	431.50	-20.1	5,508	-0.37%
2024/11/07	29	436.83	18	436.48	435.00	11	5,550	0.20%
2024/11/06	35.4	429.27	81.2	432.04	431.50	-45.8	5,565	-0.82%
2024/11/05	45.1	428.36	28.9	427.79	427.00	16.1	5,695	0.28%
2024/11/04	16.3	426.07	23	428.11	427.00	-6.7	5,850	-0.11%
2024/11/01	39.6	411.72	34.7	422.46	427.00	5	5,985	0.08%
2024/10/30	19.5	419.52	18	420.09	419.50	1.5	5,993	0.03%
2024/10/29	57.3	419.79	23.9	419.76	420.00	33.3	6,144	0.54%
2024/10/28	39.5	429.63	34.8	429.26	429.00	4.7	6,161	0.08%
2024/10/25	35.9	428.93	28.9	429.58	428.50	6.9	6,205	0.11%
2024/10/24	125.1	431.17	53.5	428.76	428.50	71.6	6,227	1.15%	大買/
2024/10/23	37	444.56	54	445.24	444.00	-17	6,134	-0.28%
2024/10/22	46.6	433.82	58.9	435.12	436.00	-12.3	6,076	-0.20%
2024/10/21	29	427.77	42.9	428.50	428.50	-13.9	6,054	-0.23%
2024/10/18	70.6	424.86	29.1	421.67	420.00	41.5	6,056	0.68%
2024/10/17	26.2	424.77	62.7	425.31	431.50	-36.4	6,020	-0.61%
2024/10/16	44.9	416.11	35.2	415.30	416.00	9.7	5,995	0.16%
2024/10/15	72.4	418.98	42.7	419.50	418.00	29.7	5,960	0.50%
2024/10/14	38.3	417.50	29.4	418.37	417.50	8.9	5,955	0.15%
2024/10/11	73.5	415.64	65.5	415.56	416.00	8.1	6,013	0.13%
2024/10/09	103.5	423.35	20.3	420.77	419.00	83.2	5,975	1.39%	大買/
2024/10/08	57	430.42	44.5	429.88	433.00	12.5	5,916	0.21%
2024/10/07	39.9	424.70	54.4	428.28	431.50	-14.5	5,896	-0.25%
2024/10/04	136.2	422.29	38.8	421.86	414.50	97.3	5,872	1.66%	大買/
2024/10/01	59.9	441.16	30.8	443.19	442.00	29.1	5,795	0.50%
2024/09/30	69	455.85	42.7	451.05	447.00	26.3	5,737	0.46%
2024/09/27	48	469.93	39.1	468.59	468.00	8.9	5,820	0.15%
2024/09/26	57.8	468.96	28.5	470.99	466.00	29.3	5,899	0.50%
2024/09/25	28.1	466.33	41.6	470.18	473.00	-13.5	5,879	-0.23%
2024/09/24	50.4	461.37	25.3	461.77	461.50	25.1	5,876	0.43%
2024/09/23	26.8	471.48	13.4	471.28	468.50	13.4	5,936	0.22%
2024/09/20	31.5	475.71	30.4	476.16	472.00	1.1	6,047	0.02%
2024/09/19	19.6	470.96	42.1	472.56	475.00	-22.5	6,065	-0.37%
2024/09/18	33.7	463.87	18.7	464.54	458.00	15	6,102	0.25%
2024/09/16	21.1	470.64	34.7	471.41	472.00	-13.6	6,138	-0.22%
2024/09/13	88.1	469.94	65.3	466.73	463.50	22.8	6,170	0.37%
2024/09/12	47.6	477.08	64.8	476.66	479.50	-17.2	6,136	-0.28%
2024/09/11	36.2	458.91	27.2	458.83	456.00	9	6,087	0.15%
2024/09/10	88.5	469.85	79.9	463.88	458.00	8.6	6,118	0.14%
2024/09/09	61.6	480.54	67.5	479.69	479.50	-5.9	6,082	-0.10%
2024/09/06	145.6	484.82	142.2	487.49	490.50	3.4	6,104	0.06%	大買/大賣/
2024/09/05	119.2	485.16	125.5	488.22	491.00	-6.4	6,149	-0.10%	大買/大賣/
2024/09/04	126.4	478.78	164.3	479.72	468.00	-37.9	6,092	-0.62%	大買/大賣/
2024/09/03	124.6	495.68	214.1	496.84	500.00	-89.5	5,961	-1.50%	大買/大賣/
2024/09/02	131.4	475.10	128.8	474.52	470.50	2.6	5,795	0.04%	大買/大賣/
2024/08/30	81.7	457.87	140.1	459.29	465.00	-58.4	5,702	-1.02%	大賣/
2024/08/29	51.2	440.39	30.6	442.56	440.00	20.6	5,615	0.37%
2024/08/28	33.6	447.03	55.4	450.25	451.50	-21.7	5,687	-0.38%
2024/08/27	8.8	441.19	20.9	441.33	443.50	-12	5,691	-0.21%
2024/08/26	45.9	444.73	24.8	445.32	439.00	21.1	5,729	0.37%
2024/08/23	30.8	435.25	60	440.66	446.00	-29.2	5,708	-0.51%
2024/08/22	10.9	432.61	11.8	433.48	433.00	-0.9	5,720	-0.02%
2024/08/21	26.4	432.46	22	433.66	430.00	4.4	5,774	0.08%
2024/08/20	44.7	435.62	28.7	438.33	431.00	16	5,768	0.28%
2024/08/19	15.7	438.00	18	437.86	437.50	-2.3	5,756	-0.04%
2024/08/16	40.9	440.32	49.3	440.81	437.50	-8.5	5,746	-0.15%
2024/08/15	17.3	434.22	25	436.15	436.00	-7.6	5,737	-0.13%
2024/08/14	26	432.83	34.3	433.63	433.00	-8.3	5,777	-0.14%
2024/08/13	127.3	435.42	59.7	432.35	428.00	67.5	5,868	1.15%	大買/
2024/08/12	27.2	444.79	38.5	446.81	446.50	-11.3	5,919	-0.19%
2024/08/09	96	447.70	80.6	446.55	439.50	15.4	5,964	0.26%
2024/08/08	45.2	439.88	43	441.53	442.00	2.1	5,932	0.04%
2024/08/07	121.5	437.36	146.8	442.90	444.00	-25.3	5,920	-0.43%	大買/大賣/
2024/08/06	84.9	412.05	122.5	414.27	426.50	-37.6	5,771	-0.65%	大賣/
2024/08/05	94.5	387.04	81.9	387.35	388.00	12.6	5,626	0.22%
2024/08/02	61.3	416.19	68.2	417.30	413.50	-6.9	5,508	-0.13%
2024/08/01	164.8	431.30	82.2	425.52	420.50	82.5	5,502	1.50%	大買/
2024/07/31	25.5	435.81	41.5	436.81	438.00	-15.9	5,419	-0.29%
2024/07/30	36.7	419.12	51.4	421.05	431.00	-14.7	5,478	-0.27%
2024/07/29	54	414.80	30.7	414.37	411.00	23.3	5,583	0.42%
2024/07/26	54.1	417.55	20.8	419.87	416.50	33.3	5,630	0.59%
2024/07/23	20.8	427.79	30.5	433.64	440.00	-9.7	5,658	-0.17%
2024/07/22	37.5	420.42	36.9	423.41	416.50	0.5	5,673	0.01%
2024/07/19	51.2	437.90	27	436.07	433.50	24.1	5,719	0.42%
2024/07/18	43.1	445.82	26	445.80	447.50	17.1	5,788	0.30%
2024/07/17	55.9	466.05	38.4	465.73	462.00	17.6	5,844	0.30%
2024/07/16	18.1	474.77	26.7	474.67	474.50	-8.7	5,896	-0.15%
2024/07/15	45	469.79	62.5	470.96	470.00	-17.5	5,991	-0.29%
2024/07/12	94.6	480.51	41.3	478.26	470.00	53.3	6,003	0.89%
2024/07/11	31.4	509.53	33	506.50	500.00	-1.5	5,985	-0.03%
2024/07/10	29.9	506.19	32.7	507.98	509.00	-2.8	6,077	-0.05%
2024/07/09	50	500.07	45.5	500.03	506.00	4.5	6,162	0.07%
2024/07/08	34.2	505.78	40	502.01	501.00	-5.8	6,159	-0.09%
2024/07/05	50.2	507.76	81.4	507.67	508.00	-31.3	6,216	-0.50%
2024/07/04	28.8	494.70	38.5	494.12	494.00	-9.7	6,349	-0.15%
2024/07/03	110.7	498.26	99.9	497.59	492.50	10.8	6,460	0.17%	大買/
2024/07/02	42.1	477.23	64.1	478.56	484.50	-22	6,606	-0.33%
2024/07/01	52	468.20	36.3	467.90	466.00	15.7	6,592	0.24%
2024/06/28	31.5	477.96	22.7	476.44	475.00	8.8	6,602	0.13%
2024/06/27	30.7	474.35	53.2	475.67	479.50	-22.5	6,631	-0.34%
2024/06/26	79.1	474.02	94.2	472.95	472.50	-15.2	6,571	-0.23%
2024/06/25	31.2	455.43	49.3	457.48	464.00	-18.1	6,528	-0.28%
2024/06/24	37.5	459.21	48.9	460.69	457.50	-11.5	6,484	-0.18%
2024/06/21	18.6	453.25	15.3	453.23	453.00	3.3	6,455	0.05%
2024/06/20	25	459.43	75.2	458.77	462.50	-50.2	6,419	-0.78%
2024/06/19	51.5	450.98	55.7	449.81	444.50	-4.2	6,483	-0.07%
2024/06/18	26.8	451.22	24.2	451.93	451.00	2.5	6,593	0.04%
2024/06/17	57.6	459.78	55.2	458.00	450.00	2.4	6,700	0.04%
2024/06/14	53.9	455.85	63.5	457.41	462.00	-9.7	6,810	-0.14%
2024/06/13	123.1	458.37	86.5	455.64	451.50	36.6	6,857	0.53%	大買/
2024/06/12	89	449.58	212.4	449.89	452.50	-123.4	6,994	-1.76%	大賣/鉅額交易
2024/06/11	66.2	423.38	33.5	423.21	422.50	32.7	7,101	0.46%
2024/06/07	34.3	440.93	45.6	441.56	438.00	-11.3	7,321	-0.15%
2024/06/06	47.3	437.00	59.3	438.50	442.00	-12	7,507	-0.16%
2024/06/05	18.5	430.37	20	431.78	434.50	-1.5	7,476	-0.02%
2024/06/04	35.2	433.03	34.4	433.76	430.50	0.8	7,583	0.01%
2024/06/03	40.5	432.15	93.4	431.00	435.00	-52.9	7,691	-0.69%
2024/05/31	41.1	413.66	22	413.48	408.50	19.1	7,645	0.25%
2024/05/30	51.5	418.64	20.3	417.82	415.50	31.2	7,692	0.41%
2024/05/29	16.7	426.43	32.8	428.51	427.00	-16.1	7,737	-0.21%
2024/05/28	70.6	427.36	15.6	424.88	422.50	55	7,827	0.70%
2024/05/27	74.3	434.05	41.6	434.18	434.50	32.8	7,838	0.42%
2024/05/24	19	430.09	22.4	429.97	430.50	-3.4	7,852	-0.04%
2024/05/23	27.8	427.42	30.4	429.49	430.50	-2.6	7,897	-0.03%
2024/05/22	30	429.56	34.4	430.78	431.00	-4.3	7,967	-0.05%
2024/05/21	40.7	427.88	31.4	427.69	424.50	9.3	8,028	0.12%
2024/05/20	65.6	437.64	26	435.89	432.00	39.6	8,053	0.49%
2024/05/17	63.5	445.24	142.3	446.49	448.00	-78.9	8,074	-0.98%	大賣/
2024/05/16	39.9	435.29	103.2	436.18	433.50	-63.3	8,010	-0.79%	大賣/
2024/05/15	36.2	418.93	83.9	420.00	420.50	-47.7	7,970	-0.60%
2024/05/14	43.7	407.80	22.7	408.91	408.50	21	8,025	0.26%
2024/05/13	29.6	408.38	25.8	409.71	412.00	3.9	8,109	0.05%
2024/05/10	54.5	417.47	47.9	417.22	416.00	6.6	8,215	0.08%
2024/05/09	37.3	423.77	34.8	424.28	422.50	2.5	8,286	0.03%
2024/05/08	36.2	422.26	90.2	423.32	425.50	-54	8,360	-0.65%
2024/05/07	90.1	415.95	75.2	416.21	420.00	14.9	8,507	0.18%
2024/05/06	70.4	428.01	94.1	428.88	426.00	-23.8	8,470	-0.28%
2024/05/03	82.5	424.37	90.4	422.98	416.50	-7.9	8,418	-0.09%
2024/05/02	156	426.77	173.3	427.08	421.50	-17.3	8,368	-0.21%	大買/大賣/
2024/04/30	68.6	410.69	111	413.20	412.00	-42.3	8,227	-0.51%	大賣/
2024/04/29	43.3	407.21	79.8	407.63	406.50	-36.4	8,230	-0.44%
2024/04/26	46.4	396.09	63.2	396.24	397.00	-16.8	8,378	-0.20%
2024/04/25	69.6	390.94	45.6	392.36	382.50	24	8,393	0.29%
2024/04/24	95.6	391.01	108.4	392.36	391.50	-12.7	8,323	-0.15%	大賣/
2024/04/23	56.4	370.00	67.7	367.67	376.00	-11.3	8,233	-0.14%
2024/04/22	93.5	363.86	71	358.64	350.50	22.5	8,168	0.28%
2024/04/19	58.3	376.26	49.6	376.18	375.50	8.7	8,133	0.11%
2024/04/18	39.1	381.15	40.2	381.21	385.00	-1.1	8,075	-0.01%
2024/04/17	58.6	374.15	33.4	374.99	372.50	25.2	8,074	0.31%
2024/04/16	68.2	373.75	61.3	374.18	374.50	6.9	8,012	0.09%
2024/04/15	101.5	390.24	68.2	388.52	383.00	33.4	7,911	0.42%	大買/
2024/04/12	65.1	402.95	49.8	404.39	402.00	15.4	7,801	0.20%
2024/04/11	111.4	402.28	48.6	402.47	400.50	62.7	7,786	0.81%	大買/
2024/04/10	243.8	415.04	94.7	412.30	405.50	149.1	7,726	1.93%	大買/鉅額交易
2024/04/09	168.5	440.48	120.8	440.15	434.50	47.7	7,536	0.63%	大買/大賣/
2024/04/08	186.8	438.04	223.8	438.77	445.00	-37.1	7,447	-0.50%	大買/大賣/
2024/04/03	65.5	412.21	83.7	412.92	410.50	-18.2	7,161	-0.25%
2024/04/02	23.5	400.49	21.6	401.05	400.50	1.9	7,099	0.03%
2024/04/01	46.9	401.13	22.2	399.63	398.50	24.7	7,050	0.35%
2024/03/29	34.8	402.91	19.5	404.19	403.50	15.3	6,968	0.22%
2024/03/28	93.5	409.21	46.7	407.17	403.00	46.8	6,929	0.68%
2024/03/27	23.7	412.52	20	413.69	415.00	3.6	6,875	0.05%
2024/03/26	51.8	417.31	49.6	414.97	409.00	2.3	6,928	0.03%
2024/03/25	44.8	424.28	27.9	424.68	420.50	16.9	6,947	0.24%
2024/03/22	79.1	430.99	80.5	432.44	427.50	-1.4	6,991	-0.02%
2024/03/21	71.7	422.78	119.4	422.72	420.50	-47.7	6,932	-0.69%	大賣/
2024/03/20	96.3	412.32	73.1	412.49	406.00	23.2	6,892	0.34%
2024/03/19	110.8	414.60	94.8	416.25	418.00	15.9	6,850	0.23%	大買/
2024/03/18	91.2	411.44	56.2	408.16	412.00	34.9	6,707	0.52%
2024/03/15	109.2	406.95	163.1	407.99	414.00	-53.9	6,620	-0.81%	大買/大賣/
2024/03/14	177.4	396.98	104.8	396.89	394.00	72.6	6,383	1.14%	大買/大賣/
2024/03/13	225.9	415.35	68.1	419.36	405.00	157.8	6,128	2.58%	大買/鉅額交易
2024/03/12	181.9	469.48	76	465.75	450.00	105.9	5,815	1.82%	大買/鉅額交易
2024/03/11	26.5	494.18	26	496.75	496.00	0.6	5,591	0.01%
2024/03/08	99.9	507.28	68.4	505.51	490.00	31.5	5,572	0.56%
2024/03/07	105.5	526.96	114.5	526.56	522.00	-9	5,537	-0.16%	大買/大賣/
2024/03/06	43.6	512.01	73	515.61	514.00	-29.4	5,502	-0.53%
2024/03/05	47.1	497.28	79.2	502.27	498.50	-32.1	5,595	-0.57%
2024/03/04	58.7	489.86	30.9	491.21	487.00	27.8	5,646	0.49%
2024/03/01	89.9	494.37	55.1	496.98	494.00	34.8	5,785	0.60%
2024/02/29	47.4	497.93	21.5	497.07	495.00	25.9	5,748	0.45%
2024/02/27	57.1	505.58	39.9	504.52	504.00	17.2	5,705	0.30%
2024/02/26	42.3	517.61	45	519.55	524.00	-2.7	5,677	-0.05%
2024/02/23	60.1	509.27	68.4	510.85	510.00	-8.3	5,669	-0.15%
2024/02/22	50	507.81	46.9	506.57	490.50	3.1	5,654	0.05%
2024/02/21	29.1	495.66	16.3	498.11	492.50	12.8	5,673	0.23%
2024/02/20	51.6	501.11	50.6	503.45	509.00	1	5,651	0.02%
2024/02/19	40.7	524.91	28.6	521.74	515.00	12.1	5,618	0.21%
2024/02/16	29.9	527.47	35.1	529.08	534.00	-5.2	5,631	-0.09%
2024/02/15	43.5	537.67	60.4	542.32	545.00	-16.9	5,569	-0.30%
2024/02/05	59.2	491.54	60.9	491.74	497.50	-1.7	5,468	-0.03%
2024/02/02	58	473.71	77	474.80	475.00	-19	5,374	-0.35%
2024/02/01	40.5	449.89	21.4	450.18	450.00	19.2	5,267	0.36%
2024/01/31	70	470.67	57.4	466.64	461.00	12.6	5,211	0.24%
2024/01/30	37.9	452.40	94.1	455.05	470.50	-56.2	5,137	-1.09%
2024/01/29	39	426.99	52.3	428.69	431.50	-13.3	5,004	-0.27%
2024/01/26	25.7	415.13	16.7	415.55	414.50	9.1	4,999	0.18%
2024/01/25	32.5	419.16	66.1	417.35	414.50	-33.5	5,057	-0.66%
2024/01/24	59.1	433.96	38.1	432.31	424.50	21	5,060	0.41%
2024/01/23	39.4	431.81	48.7	435.94	439.00	-9.2	5,118	-0.18%
2024/01/22	30.3	428.87	93.7	428.81	435.50	-63.3	5,055	-1.25%
2024/01/19	29.2	390.40	42.1	391.15	396.00	-12.9	4,915	-0.26%
2024/01/18	19.5	384.30	23.6	386.56	382.00	-4.1	4,946	-0.08%
2024/01/17	22.5	389.56	25.6	389.21	385.00	-3.2	4,957	-0.06%
2024/01/16	13.1	389.82	24.5	390.96	392.00	-11.4	4,953	-0.23%
2024/01/15	21.6	387.54	31.6	389.18	385.00	-10	4,943	-0.20%
2024/01/12	20.8	379.94	28.2	380.89	381.50	-7.4	4,934	-0.15%
2024/01/11	24.6	361.64	39.4	370.53	376.00	-14.8	4,942	-0.30%
2024/01/10	21.2	361.12	33.3	360.58	358.50	-12.1	4,996	-0.24%
2024/01/09	15.3	365.59	21.2	366.91	366.00	-5.9	5,041	-0.12%
2024/01/08	20.7	367.60	13.5	365.62	363.00	7.2	5,081	0.14%
2024/01/05	19	362.83	24.5	362.67	365.50	-5.5	5,174	-0.11%
2024/01/04	25.9	358.92	14.7	359.69	361.50	11.2	5,204	0.21%
2024/01/03	26.7	363.54	16.3	363.74	362.50	10.5	5,278	0.20%
2024/01/02	44.1	369.86	19.8	368.89	366.00	24.3	5,306	0.46%
2023/12/29	7.7	378.88	15.4	380.92	382.00	-7.7	5,307	-0.15%
2023/12/28	24.2	381.60	25.9	382.06	377.00	-1.8	5,329	-0.03%
2023/12/27	16.3	375.30	19.1	377.25	377.50	-2.7	5,332	-0.05%
2023/12/26	10.7	373.56	10.1	374.16	374.50	0.6	5,430	0.01%
2023/12/25	7.5	373.76	4.3	375.69	372.00	3.2	5,490	0.06%
2023/12/22	13.3	373.68	13.5	375.62	375.50	-0.2	5,507	0.00%
2023/12/21	38.8	367.27	34.6	368.92	371.00	4.1	5,527	0.07%
2023/12/20	22.7	368.09	16.3	369.75	366.50	6.4	5,483	0.12%
2023/12/19	27.2	365.78	20.6	366.32	365.50	6.6	5,498	0.12%
2023/12/18	38.5	371.78	41.7	371.61	368.50	-3.2	5,526	-0.06%
2023/12/15	41.3	373.90	35.7	376.44	376.00	5.6	5,540	0.10%
2023/12/14	64.8	379.72	33.5	377.96	378.00	31.3	5,498	0.57%
2023/12/13	22.2	383.73	20.7	385.14	383.00	1.6	5,483	0.03%
2023/12/12	36.4	386.59	25.8	385.21	381.00	10.5	5,549	0.19%
2023/12/11	11.9	392.97	13.4	392.17	391.50	-1.6	5,579	-0.03%
2023/12/08	21.7	392.07	35.4	392.59	393.50	-13.7	5,705	-0.24%
2023/12/07	15	385.57	12.5	385.67	384.00	2.5	5,716	0.04%
2023/12/06	13.1	388.45	21.6	388.96	386.50	-8.5	5,793	-0.15%
2023/12/05	49	382.07	44.6	382.10	385.00	4.4	5,852	0.08%
2023/12/04	45.2	395.07	45.7	396.37	391.50	-0.5	5,829	-0.01%
2023/12/01	64.4	386.55	138.3	388.44	389.00	-73.9	5,874	-1.26%	大賣/
2023/11/30	108.7	379.01	95.7	379.08	380.00	13	5,930	0.22%	大買/
2023/11/29	195.7	375.02	87.8	375.17	372.00	107.9	5,868	1.84%	大買/鉅額交易
2023/11/28	149.6	380.92	89.4	379.92	378.50	60.2	5,842	1.03%	大買/
2023/11/27	61.2	407.43	48.3	400.87	398.00	12.9	5,820	0.22%
2023/11/24	16.3	422.57	22	424.07	422.00	-5.7	5,850	-0.10%
2023/11/23	19.4	428.61	22.5	426.21	422.50	-3.1	5,871	-0.05%
2023/11/22	39.2	425.89	36.3	426.05	424.50	2.9	5,915	0.05%
2023/11/21	63.6	433.68	48.9	434.51	436.00	14.7	6,000	0.25%
2023/11/20	40.5	437.29	66	432.02	440.00	-25.4	6,070	-0.42%
2023/11/17	14.2	416.61	20.9	417.45	417.50	-6.7	6,099	-0.11%
2023/11/16	15.9	408.61	25	410.64	414.50	-9.1	6,136	-0.15%
2023/11/15	30	417.10	43.5	416.00	411.00	-13.5	6,128	-0.22%
2023/11/14	43.8	420.31	23.3	421.38	419.00	20.5	6,211	0.33%
2023/11/13	20	420.82	21.5	421.10	422.00	-1.5	6,319	-0.02%
2023/11/10	24.4	413.37	26.3	416.13	417.00	-1.9	6,407	-0.03%
2023/11/09	19.3	407.94	23.7	409.87	413.50	-4.4	6,520	-0.07%
2023/11/08	49.6	406.22	41.8	406.84	404.00	7.8	6,595	0.12%
2023/11/07	32.6	399.30	28.4	398.92	399.50	4.1	6,763	0.06%
2023/11/06	25.5	398.34	29.6	398.68	400.50	-4.1	6,990	-0.06%
2023/11/03	25.9	385.89	24.4	387.38	388.00	1.5	7,094	0.02%
2023/11/02	75.9	381.83	78.8	382.72	383.00	-3	7,272	-0.04%
2023/11/01	41.3	358.57	40.3	358.87	363.00	1.1	7,436	0.01%
2023/10/31	57.7	376.09	41.6	367.67	359.00	16	7,586	0.21%
2023/10/30	24.4	387.45	25.4	388.62	387.00	-1	7,780	-0.01%
2023/10/27	78.8	388.10	74.2	385.55	383.00	4.7	7,915	0.06%
2023/10/26	98	397.97	79.1	394.02	388.50	18.9	8,058	0.23%
2023/10/25	18.1	413.62	20.4	415.50	415.50	-2.3	8,298	-0.03%
2023/10/24	20.4	402.99	25.1	407.17	413.50	-4.7	8,295	-0.06%
2023/10/23	20.1	402.38	16.2	402.60	400.00	3.9	8,366	0.05%
2023/10/20	38.8	396.00	34.2	397.74	403.00	4.6	8,567	0.05%
2023/10/19	34.5	397.04	30.5	399.95	400.00	4	8,664	0.05%
2023/10/18	61.9	404.15	61.1	403.30	402.00	0.8	8,826	0.01%
2023/10/17	52.3	413.56	55.5	414.89	418.00	-3.3	8,909	-0.04%
2023/10/16	30.8	416.32	37	413.30	411.00	-6.2	8,954	-0.07%
2023/10/13	66.6	433.57	69.3	434.20	425.50	-2.7	9,119	-0.03%
2023/10/12	55.9	432.85	42.5	433.79	428.50	13.4	9,090	0.15%
2023/10/11	46.8	439.63	52.3	442.23	431.00	-5.5	9,142	-0.06%
2023/10/06	61.8	442.70	47.7	441.09	439.50	14.2	9,245	0.15%
2023/10/05	48.6	437.89	48.8	443.45	445.00	-0.2	9,295	0.00%
2023/10/04	27.1	434.60	33.5	436.67	441.00	-6.4	9,406	-0.07%
2023/10/03	27.6	443.85	24.6	441.39	435.50	3	9,511	0.03%
2023/10/02	35.6	448.61	45.5	448.08	449.00	-9.8	9,539	-0.10%
2023/09/28	39.3	427.13	47.7	428.68	428.00	-8.5	9,576	-0.09%
2023/09/27	24	411.96	27.9	414.37	418.00	-3.9	9,675	-0.04%
2023/09/26	26.2	413.74	30.3	414.58	415.00	-4.1	9,796	-0.04%
2023/09/25	31.2	406.44	25.2	407.73	408.50	6	9,809	0.06%
2023/09/22	28.8	393.70	38.2	394.34	402.00	-9.4	9,809	-0.10%
2023/09/21	79.8	391.25	70.9	392.23	392.50	8.9	9,762	0.09%
2023/09/20	51.5	407.40	65.8	409.48	406.50	-14.3	9,686	-0.15%
2023/09/19	45.6	401.15	46.2	399.51	398.00	-0.7	9,659	-0.01%
2023/09/18	61.9	408.91	40.6	408.46	406.50	21.3	9,634	0.22%
2023/09/15	59.5	419.14	59	421.29	423.00	0.5	9,593	0.01%
2023/09/14	41.6	425.43	35.5	425.92	424.00	6.1	9,530	0.06%
2023/09/13	94.3	416.85	92.4	416.47	421.50	1.9	9,503	0.02%
2023/09/12	32.7	434.23	31.4	434.25	431.00	1.3	9,412	0.01%
2023/09/11	89.8	436.46	110.2	432.35	437.00	-20.5	9,418	-0.22%	大賣/
2023/09/08	79.4	444.36	97.2	444.53	446.50	-17.9	9,407	-0.19%
2023/09/07	64.7	445.58	40.3	446.29	446.50	24.4	9,388	0.26%
2023/09/06	128.6	448.80	116.4	448.73	450.00	12.2	9,425	0.13%	大買/大賣/
2023/09/05	115.4	449.20	146.8	450.56	455.00	-31.4	9,387	-0.33%	大買/大賣/
2023/09/04	109.9	438.26	86	438.41	439.00	23.9	9,411	0.25%	大買/
2023/09/01	99.9	440.99	96.2	440.29	438.50	3.7	9,406	0.04%
2023/08/31	165.2	437.17	187.9	436.91	437.50	-22.7	9,347	-0.24%	大買/大賣/
2023/08/30	54.6	418.19	60.2	418.25	415.50	-5.6	9,152	-0.06%
2023/08/29	38.2	404.66	47.3	404.16	403.50	-9.1	9,075	-0.10%
2023/08/28	48.5	412.41	59	409.25	404.00	-10.4	9,055	-0.12%
2023/08/25	88.4	431.46	131.5	425.78	420.00	-43.1	9,075	-0.47%	大賣/
2023/08/24	163.2	450.09	140.3	450.30	445.00	22.8	9,014	0.25%	大買/大賣/
2023/08/23	207.5	443.41	143.4	443.36	442.00	64.1	8,944	0.72%	大買/大賣/
2023/08/22	47.4	433.08	69.2	434.81	433.50	-21.7	8,990	-0.24%
2023/08/21	62.8	429.86	38.4	425.96	422.00	24.4	9,125	0.27%
2023/08/18	91.6	430.72	66.1	432.74	427.00	25.5	9,170	0.28%
2023/08/17	83.3	433.80	63.3	435.98	435.50	20	9,067	0.22%
2023/08/16	74.2	433.00	98.2	434.14	438.50	-24.1	9,107	-0.26%
2023/08/15	88.5	426.19	107.3	426.69	425.00	-18.8	9,045	-0.21%	大賣/
2023/08/14	77.8	406.62	100.6	405.47	406.00	-22.8	8,950	-0.26%
2023/08/11	156.5	404.11	159.9	403.16	405.00	-3.4	8,848	-0.04%	大買/大賣/
2023/08/10	157.1	413.56	124.9	409.82	406.50	32.2	8,650	0.37%	大買/大賣/
2023/08/09	101.6	436.29	96.9	439.73	443.50	4.7	8,397	0.06%	大買/
2023/08/08	199.7	440.73	164.5	441.48	440.50	35.2	8,245	0.43%	大買/大賣/
2023/08/07	110.9	428.68	154.8	432.63	440.00	-43.9	8,015	-0.55%	大買/大賣/
2023/08/04	111	398.17	86.1	398.90	400.00	24.9	7,756	0.32%	大買/
2023/08/02	233.9	413.22	214.7	411.42	400.50	19.2	7,540	0.25%	大買/大賣/
2023/08/01	72	408.54	78.4	405.61	403.50	-6.4	7,256	-0.09%
2023/07/31	170.8	418.90	168.1	411.12	414.00	2.7	7,129	0.04%	大買/大賣/
2023/07/28	209.5	416.14	209.3	419.45	418.00	0.2	6,918	0.00%	大買/大賣/
2023/07/27	0	0.00	41.7	389.00	389.00	-41.7	6,572	-0.64%
2023/07/26	52.3	358.80	77.8	356.43	354.00	-25.5	6,552	-0.39%
2023/07/25	181.2	357.52	128.7	357.03	354.50	52.5	6,480	0.81%	大買/大賣/
2023/07/24	71.8	340.12	106.4	343.30	356.50	-34.6	6,327	-0.55%	大賣/
2023/07/21	81.7	324.28	60.7	325.87	324.50	21	6,222	0.34%
2023/07/20	124.7	330.97	126.8	330.97	330.50	-2.1	6,016	-0.03%	大買/大賣/
2023/07/19	67.7	320.77	41.8	320.35	318.00	25.9	5,812	0.45%
2023/07/18	104.5	322.29	149	322.52	326.00	-44.4	5,710	-0.78%	大買/大賣/
2023/07/17	30.8	307.57	36.5	305.81	305.00	-5.7	5,483	-0.10%
2023/07/14	73.3	307.20	55.9	304.79	306.50	17.4	5,421	0.32%
2023/07/13	99.9	307.90	116.9	307.34	304.50	-17	5,303	-0.32%	大賣/
2023/07/12	76.7	297.40	77.2	297.16	297.50	-0.4	5,084	-0.01%
2023/07/11	112.1	291.48	111.4	293.32	295.00	0.6	4,973	0.01%	大買/大賣/
2023/07/10	57.7	277.20	57.2	277.39	277.50	0.6	4,809	0.01%
2023/07/07	45.7	263.65	24	260.86	260.50	21.7	4,677	0.46%
2023/07/06	32.4	268.10	30.4	269.34	266.50	2	4,621	0.04%
2023/07/05	84.9	269.48	80.7	270.57	269.00	4.2	4,466	0.09%
2023/07/04	79.4	256.37	119.6	260.54	263.00	-40.2	4,297	-0.94%	大賣/
2023/07/03	39.7	243.85	37	245.39	247.50	2.7	4,146	0.07%
2023/06/30	15.3	239.12	22.3	241.20	243.50	-7	4,080	-0.17%
2023/06/29	19.4	232.28	12.7	232.36	236.00	6.7	4,043	0.17%
2023/06/28	27.3	228.63	7	226.72	226.00	20.3	4,011	0.51%
2023/06/27	20.9	227.59	38.6	226.81	226.50	-17.7	3,991	-0.44%
2023/06/26	24.7	232.96	33.9	231.85	232.00	-9.2	3,943	-0.23%
2023/06/21	29.9	240.89	17.1	241.55	240.50	12.8	3,905	0.33%
2023/06/20	23	243.86	27	245.72	243.00	-4	3,900	-0.10%
2023/06/19	11.7	241.13	13.7	242.69	241.50	-2	3,883	-0.05%
2023/06/16	34.6	244.30	18.4	245.01	244.00	16.2	3,851	0.42%
2023/06/15	24.3	244.88	28.5	245.78	249.00	-4.2	3,810	-0.11%
2023/06/14	28.7	240.08	34.9	241.88	242.50	-6.2	3,760	-0.17%
2023/06/13	23.7	236.73	6.2	238.15	239.00	17.4	3,702	0.47%
2023/06/12	13.8	233.47	31.5	234.10	235.50	-17.7	3,656	-0.48%
2023/06/09	51.1	234.86	55	235.95	234.50	-3.9	3,630	-0.11%
2023/06/08	192.1	234.77	175.5	233.37	230.50	16.6	3,541	0.47%	大買/大賣/
2023/06/07	43.1	225.93	84	226.13	230.00	-40.8	3,348	-1.22%
2023/06/06	36.3	210.20	18.7	211.57	209.50	17.6	3,254	0.54%
2023/06/05	13.8	208.03	16.9	209.01	209.00	-3.1	3,175	-0.10%
2023/06/02	21.7	210.87	23	210.50	210.00	-1.2	3,150	-0.04%
2023/06/01	27.3	208.27	20.2	209.12	210.00	7.1	3,117	0.23%
2023/05/31	75.1	210.38	73.8	210.87	211.00	1.4	3,087	0.04%
2023/05/30	32.6	206.95	56.7	206.77	211.50	-24.1	2,964	-0.81%
2023/05/29	71.6	204.77	66.1	205.18	204.50	5.4	2,894	0.19%
2023/05/26	77	205.17	61	205.85	202.50	16	2,839	0.56%
2023/05/25	88.6	199.18	110.6	201.00	204.00	-22	2,658	-0.83%	大賣/
2023/05/24	24.9	190.43	28.3	190.28	190.50	-3.4	2,454	-0.14%
2023/05/23	53	187.78	44.5	187.24	187.50	8.5	2,372	0.36%
2023/05/22	112	193.18	116.8	194.06	191.00	-4.8	2,312	-0.21%	大買/大賣/
2023/05/19	10.7	184.07	21	183.43	184.50	-10.3	2,104	-0.49%
2023/05/18	31.8	175.64	73.4	177.88	179.00	-41.6	2,023	-2.05%
2023/05/17	33.7	170.69	3	170.00	169.50	30.7	1,965	1.56%
2023/05/16	6.2	170.92	9.7	169.59	170.50	-3.5	1,953	-0.18%
2023/05/15	9.1	163.71	9.3	162.58	164.00	-0.2	1,948	-0.01%
2023/05/12	8.7	162.80	1.3	162.68	161.50	7.4	1,951	0.38%
2023/05/11	2.3	166.26	10.8	165.64	165.50	-8.5	1,954	-0.43%
2023/05/10	5.3	168.39	2.7	167.81	168.00	2.6	1,964	0.13%
2023/05/09	5.5	170.10	6.2	170.66	171.00	-0.6	1,970	-0.03%
2023/05/08	13.2	171.46	11.1	172.59	172.00	2.1	1,975	0.11%
2023/05/05	8.5	168.22	41.3	168.77	170.00	-32.8	1,977	-1.66%
2023/05/04	9.4	164.80	6.2	164.87	164.00	3.3	1,958	0.17%
2023/05/03	6.1	162.94	12.8	164.87	164.50	-6.7	2,005	-0.33%
2023/05/02	13.2	161.33	6.4	160.94	160.00	6.7	2,038	0.33%
2023/04/28	35	165.50	32.6	166.06	163.50	2.5	2,032	0.12%
2023/04/27	55.4	161.83	58.6	162.95	162.00	-3.2	2,000	-0.16%
2023/04/26	40.9	152.68	15.8	153.11	153.50	25.1	1,981	1.27%
2023/04/25	27.3	161.77	10.4	161.83	160.00	17	1,926	0.88%
2023/04/24	14.6	168.59	12.2	167.71	167.00	2.4	1,911	0.13%
2023/04/21	22.5	171.39	7.4	170.83	169.00	15.1	1,904	0.79%
2023/04/20	8.7	175.12	4.2	175.00	173.00	4.5	1,890	0.24%
2023/04/19	10.8	177.68	11.2	177.82	176.50	-0.4	1,905	-0.02%
2023/04/18	5.6	182.30	5	183.40	182.00	0.6	1,899	0.03%
2023/04/17	8.7	182.43	3.1	183.32	183.50	5.5	1,938	0.29%
2023/04/14	4	185.38	11.2	185.22	185.00	-7.1	1,939	-0.37%
2023/04/13	9.6	182.10	6.1	183.02	183.00	3.5	1,935	0.18%
2023/04/12	3.5	185.91	4.1	186.73	185.50	-0.6	1,923	-0.03%
2023/04/11	5.3	184.20	31	183.71	185.00	-25.7	1,918	-1.34%
2023/04/10	2.1	180.49	5.2	181.48	182.00	-3.1	1,894	-0.16%
2023/04/07	3.4	180.79	3	180.49	179.50	0.4	1,895	0.02%
2023/04/06	9.4	178.72	0	0.00	178.50	9.4	1,896	0.49%
2023/03/31	5.1	183.16	10.2	181.80	182.00	-5	1,913	-0.26%
2023/03/30	3.1	181.53	15.1	182.53	183.00	-12	1,981	-0.60%
2023/03/29	3.1	177.02	13.2	177.96	179.50	-10.1	2,058	-0.49%
2023/03/28	14.4	176.65	5.1	177.50	176.00	9.3	2,140	0.44%
2023/03/27	6.1	179.09	18.3	178.52	180.00	-12.3	2,214	-0.55%
2023/03/24	10.2	177.91	6	178.50	177.00	4.2	2,285	0.18%
2023/03/23	29.3	177.82	13	177.85	178.00	16.2	2,282	0.71%
2023/03/22	15.4	176.88	15.7	176.83	178.50	-0.3	2,297	-0.01%
2023/03/21	11.3	172.20	9.3	172.82	173.00	1.9	2,283	0.08%
2023/03/20	10.6	169.71	4.1	170.26	170.50	6.5	2,320	0.28%
2023/03/17	16.7	169.50	6.2	170.39	170.50	10.5	2,347	0.45%
2023/03/16	22	169.73	16.1	170.38	169.50	6	2,364	0.25%
2023/03/15	20.6	173.39	2.1	171.57	171.00	18.5	2,383	0.77%
2023/03/14	16.6	173.81	2.2	173.30	172.50	14.4	2,398	0.60%
2023/03/13	8.7	178.93	2	179.50	180.00	6.7	2,375	0.28%
2023/03/10	18.2	185.84	1.1	189.38	183.50	17.1	2,366	0.72%
2023/03/09	14.8	190.97	5.3	191.76	190.00	9.4	2,430	0.39%
2023/03/08	0	0.00	5	193.70	195.00	-5	2,491	-0.20%
2023/03/07	0.1	194.20	5.3	194.21	194.50	-5.3	2,523	-0.21%
2023/03/06	5.1	192.59	4.3	192.51	192.50	0.8	2,550	0.03%
2023/03/03	7.2	189.67	11.1	191.87	189.50	-4	2,570	-0.15%
2023/03/02	5.5	188.10	4	188.50	189.00	1.5	2,642	0.06%
2023/03/01	7.5	187.71	4	186.38	188.00	3.5	2,735	0.13%
2023/02/24	35.1	191.03	56.8	192.47	190.50	-21.7	2,750	-0.79%
2023/02/23	13.1	185.50	7.8	185.13	185.00	5.3	2,702	0.20%
2023/02/22	9.4	186.51	14	186.50	185.50	-4.6	2,718	-0.17%
2023/02/21	7.3	192.07	12.2	192.17	192.00	-4.9	2,728	-0.18%
2023/02/20	10.1	186.34	13.6	187.70	190.50	-3.5	2,742	-0.13%
2023/02/17	7	187.43	5.1	186.92	187.50	1.9	2,743	0.07%
2023/02/16	2	190.00	3.2	190.63	190.50	-1.2	2,789	-0.04%
2023/02/15	14.3	187.95	7	187.14	187.00	7.3	2,850	0.26%
2023/02/14	16.8	189.51	10.2	192.39	189.50	6.6	2,855	0.23%
2023/02/13	6.2	191.60	10.6	191.91	191.50	-4.4	2,881	-0.15%
2023/02/10	19.2	190.28	21.1	190.38	190.00	-1.8	2,908	-0.06%
2023/02/09	7.3	189.20	29.1	189.12	190.00	-21.8	2,945	-0.74%
2023/02/08	11.1	183.82	7.1	184.57	184.50	4	2,977	0.13%
2023/02/07	12	182.50	6	182.85	184.00	6	3,031	0.20%
2023/02/06	16.3	185.64	5.2	185.13	182.50	11.1	3,160	0.35%
2023/02/03	8	188.87	20.2	189.99	190.00	-12.2	3,245	-0.38%
2023/02/02	14.5	188.45	6.5	188.92	187.00	8	3,302	0.24%
2023/02/01	28.3	189.97	41.7	190.09	189.00	-13.3	3,302	-0.40%
2023/01/31	23.6	181.91	17	183.56	180.50	6.6	3,288	0.20%
2023/01/30	11.6	180.38	7.2	180.64	180.50	4.5	3,306	0.13%
2023/01/17	2.4	176.80	3.3	178.16	178.50	-0.9	3,369	-0.03%
2023/01/16	32.2	174.18	28.3	175.83	176.50	3.9	3,386	0.12%
2023/01/13	14.3	180.99	4	180.50	180.00	10.3	3,337	0.31%
2023/01/12	9	184.61	14	184.18	184.00	-5	3,371	-0.15%
2023/01/11	9.1	182.17	1.1	182.05	181.00	7.9	3,365	0.24%
2023/01/10	6	185.17	5.3	184.98	186.00	0.7	3,366	0.02%
2023/01/09	5.2	183.03	20.4	182.14	185.00	-15.1	3,375	-0.45%
2023/01/06	1.2	176.09	5	175.20	176.50	-3.8	3,373	-0.11%
2023/01/05	21.6	175.63	9	174.17	174.50	12.6	3,379	0.37%
2023/01/04	4.4	179.31	3	179.33	180.00	1.4	3,390	0.04%
2023/01/03	9.3	173.20	3.4	175.45	176.50	5.9	3,431	0.17%
2022/12/30	7.8	172.96	2	171.50	171.00	5.8	3,429	0.17%
2022/12/29	1	172.01	2	173.50	174.00	-1	3,433	-0.03%
2022/12/28	2.3	173.72	16	172.97	173.00	-13.8	3,461	-0.40%
2022/12/27	2.5	175.20	2	175.50	176.00	0.5	3,500	0.01%
2022/12/26	3	177.67	5	176.10	174.50	-2	3,538	-0.06%
2022/12/23	8.5	174.69	4.1	174.80	176.50	4.4	3,618	0.12%
2022/12/22	15.6	174.05	15	173.20	178.00	0.6	3,698	0.02%
2022/12/21	9.2	171.02	5.4	170.70	172.50	3.8	3,715	0.10%
2022/12/20	13.2	177.76	11.4	178.01	173.00	1.8	3,710	0.05%
2022/12/19	3.3	180.26	4.3	181.51	181.50	-1	3,644	-0.03%
2022/12/16	6.8	184.13	7.1	183.95	182.00	-0.3	3,560	-0.01%
2022/12/15	4	190.12	4	189.00	189.00	0	3,503	0.00%
2022/12/14	6.5	187.88	6.1	187.57	189.00	0.4	3,510	0.01%
2022/12/13	10.7	189.70	5.5	188.45	187.00	5.2	3,497	0.15%
2022/12/12	14.2	190.75	10.4	190.62	189.50	3.7	3,493	0.11%
2022/12/09	8.4	194.83	10.8	195.82	197.50	-2.4	3,503	-0.07%
2022/12/08	10.3	190.03	12.8	189.46	193.50	-2.6	3,518	-0.07%
2022/12/07	8.9	185.17	10.6	183.73	186.50	-1.7	3,491	-0.05%
2022/12/06	4.1	189.86	7.3	190.61	189.50	-3.2	3,461	-0.09%
2022/12/05	4.1	192.87	5.1	192.41	191.50	-1	3,449	-0.03%
2022/12/02	16.2	192.03	10	193.20	190.50	6.1	3,496	0.18%
2022/12/01	63.4	195.06	50.7	197.24	196.50	12.7	3,531	0.36%
2022/11/30	30.4	189.86	51.3	189.42	190.50	-20.9	3,578	-0.58%
2022/11/29	24.6	183.26	38	182.33	182.50	-13.4	3,620	-0.37%
2022/11/28	11.4	179.85	13.1	180.04	180.50	-1.7	3,671	-0.05%
2022/11/25	28.8	184.09	15.9	183.59	180.00	12.9	3,647	0.35%
2022/11/24	61.6	185.46	68	186.08	186.50	-6.4	3,610	-0.18%
2022/11/23	40.6	182.99	28	182.79	186.00	12.5	3,528	0.36%
2022/11/22	10.3	174.93	13	175.38	177.00	-2.7	3,454	-0.08%
2022/11/21	3.2	173.15	2.5	174.38	172.50	0.7	3,430	0.02%
2022/11/18	10.3	176.21	7.3	177.20	175.50	3	3,459	0.09%
2022/11/17	6	174.68	24.6	175.65	175.50	-18.6	3,470	-0.54%
2022/11/16	2.1	172.55	4.4	175.37	174.00	-2.3	3,471	-0.07%
2022/11/15	5	172.00	16	172.37	173.50	-11	3,494	-0.32%
2022/11/14	16.1	172.70	13.4	172.59	172.00	2.7	3,506	0.08%
2022/11/11	41.7	175.32	46.7	174.44	174.50	-5	3,486	-0.14%
2022/11/10	5	168.61	8.4	168.82	170.50	-3.3	3,450	-0.10%
2022/11/09	19.4	166.97	20.6	167.53	169.00	-1.2	3,468	-0.04%
2022/11/08	23.1	165.38	24.8	163.86	163.50	-1.7	3,503	-0.05%
2022/11/07	34.4	162.94	29	163.43	164.50	5.4	3,497	0.15%
2022/11/04	15	159.81	14.7	161.27	164.50	0.3	3,471	0.01%
2022/11/03	41	157.95	44.2	158.93	160.50	-3.2	3,425	-0.09%
2022/11/02	82.2	157.38	95.3	157.93	157.50	-13.1	3,363	-0.39%
2022/11/01	58	149.36	61.1	150.63	148.00	-3.1	3,226	-0.10%
2022/10/31	19	143.68	30.7	144.50	146.50	-11.7	3,131	-0.37%
2022/10/28	14.4	138.41	7.2	137.74	137.00	7.2	3,081	0.23%
2022/10/27	12.7	136.76	23.1	136.43	139.00	-10.4	3,076	-0.34%
2022/10/26	23.8	130.72	12	130.04	130.00	11.8	3,056	0.39%
2022/10/25	16.8	134.49	23.1	134.80	136.00	-6.2	3,023	-0.21%
2022/10/24	2.2	138.37	7	140.57	139.50	-4.8	2,978	-0.16%
2022/10/21	19.8	137.03	9.4	135.93	135.00	10.4	2,998	0.35%
2022/10/20	12.2	136.65	18.1	137.54	144.00	-5.9	2,976	-0.20%
2022/10/19	5	144.79	1.1	143.45	142.00	3.9	2,950	0.13%
2022/10/18	2	142.50	5	143.40	143.50	-3	2,973	-0.10%
2022/10/17	3.2	136.46	5.2	136.63	139.00	-2	3,036	-0.07%
2022/10/14	6.2	141.53	9	142.50	141.50	-2.8	3,065	-0.09%
2022/10/13	9.1	136.57	17.3	137.23	136.50	-8.1	3,131	-0.26%
2022/10/12	14.3	138.17	20	137.75	138.00	-5.7	3,163	-0.18%
2022/10/11	39.4	142.66	11	143.64	139.50	28.4	3,176	0.90%
2022/10/07	20.1	156.38	7	156.08	155.00	13	3,202	0.41%
2022/10/06	7	159.01	13.1	161.40	159.50	-6.1	3,267	-0.19%
2022/10/05	12.4	163.30	9.1	163.32	159.50	3.3	3,383	0.10%
2022/10/04	9.2	160.91	11.2	160.74	161.50	-2	3,396	-0.06%
2022/10/03	14.2	157.30	10	159.20	160.00	4.2	3,366	0.12%
2022/09/30	27.3	152.31	33.4	152.26	160.00	-6.2	3,354	-0.18%
2022/09/29	81.1	163.12	64.2	162.02	158.50	16.9	3,321	0.51%
2022/09/28	71.4	174.09	59.4	171.92	168.00	12	3,262	0.37%
2022/09/27	54.4	172.68	66.5	173.07	176.00	-12.1	3,188	-0.38%
2022/09/26	22.3	164.60	32.1	165.50	167.50	-9.8	3,118	-0.31%
2022/09/23	10.4	168.83	11.1	167.28	166.50	-0.7	3,102	-0.02%
2022/09/22	7.2	167.26	21	168.21	168.50	-13.8	3,127	-0.44%
2022/09/21	9.1	170.99	15.1	170.53	170.50	-6	3,091	-0.19%
2022/09/20	5	169.50	16.3	171.00	172.00	-11.3	3,078	-0.37%
2022/09/19	12	169.83	13	167.92	167.00	-1	3,064	-0.03%
2022/09/16	87.3	174.54	73	172.50	171.50	14.3	3,070	0.47%
2022/09/15	17	173.62	35.4	173.14	174.00	-18.4	3,024	-0.61%
2022/09/14	18	167.59	5.5	167.43	166.50	12.5	3,020	0.41%
2022/09/13	2.6	170.97	5.1	171.39	171.00	-2.5	3,027	-0.08%
2022/09/12	23.2	170.35	19	171.61	171.00	4.2	3,028	0.14%
2022/09/08	49.1	171.86	38.4	170.97	170.00	10.7	3,020	0.36%
2022/09/07	51.1	166.16	42.1	166.22	170.50	9	2,975	0.30%
2022/09/06	101.2	172.80	96.7	170.64	164.50	4.5	2,930	0.15%	大買/
2022/09/05	106.5	172.69	83.1	172.89	171.50	23.4	2,815	0.83%	大買/
2022/09/02	19.1	167.71	48	168.63	170.00	-28.9	2,688	-1.08%
2022/09/01	18.4	158.78	3	157.17	157.50	15.4	2,606	0.59%
2022/08/31	2.1	161.00	4	161.38	162.00	-1.9	2,596	-0.07%
2022/08/30	3.3	158.80	3	158.33	160.00	0.3	2,629	0.01%
2022/08/29	8.4	157.54	8.4	157.24	157.50	-0.1	2,618	0.00%
2022/08/26	7.2	166.14	2.6	166.42	165.50	4.6	2,599	0.18%
2022/08/25	10.2	165.44	7.1	165.85	164.50	3.1	2,592	0.12%
2022/08/24	12.4	173.81	4.9	173.63	173.00	7.5	2,555	0.29%
2022/08/23	9.2	174.29	7.4	174.17	174.00	1.8	2,517	0.07%
2022/08/22	12.3	172.33	15.2	174.69	174.00	-2.9	2,505	-0.12%
2022/08/19	26.2	178.38	9.1	178.46	176.50	17.1	2,493	0.68%
2022/08/18	4.2	173.93	16.3	172.89	174.50	-12.1	2,503	-0.48%
2022/08/17	2.4	175.97	3.1	176.55	176.00	-0.7	2,481	-0.03%
2022/08/16	21.3	176.06	21.3	176.92	175.00	0	2,477	0.00%
2022/08/15	29.6	175.22	43.5	176.02	176.50	-13.9	2,462	-0.56%
2022/08/12	33.6	169.19	22.1	170.21	171.00	11.5	2,394	0.48%
2022/08/11	8.8	165.49	6.3	165.63	166.50	2.5	2,376	0.10%
2022/08/10	2.1	162.06	4	162.38	161.50	-1.9	2,381	-0.08%
2022/08/09	2.1	160.95	8	162.50	163.00	-5.9	2,380	-0.25%
2022/08/08	17.4	159.50	4	160.00	160.00	13.4	2,414	0.56%
2022/08/05	22.3	163.64	21.1	163.60	163.50	1.2	2,449	0.05%
2022/08/04	8.1	159.61	11	160.32	162.00	-2.9	2,458	-0.12%
2022/08/03	10.3	161.27	9	162.61	161.50	1.2	2,441	0.05%
2022/08/02	17.4	163.05	6	164.01	163.00	11.4	2,444	0.47%
2022/08/01	11.4	168.51	13.1	168.43	168.00	-1.6	2,423	-0.07%
2022/07/29	10	164.85	22.1	163.94	166.00	-12	2,395	-0.50%
2022/07/28	30.4	158.77	27.3	158.05	158.50	3.1	2,385	0.13%
2022/07/27	6.3	161.24	6.7	162.36	164.00	-0.4	2,362	-0.02%
2022/07/26	20.1	160.10	15	161.43	161.00	5.1	2,369	0.22%
2022/07/25	12.5	162.32	14	162.93	161.50	-1.5	2,369	-0.06%
2022/07/22	37.6	169.22	37.1	167.34	166.50	0.5	2,397	0.02%
2022/07/21	16.1	167.68	21.4	167.37	170.00	-5.3	2,338	-0.22%
2022/07/20	38.3	164.48	26.6	165.37	163.50	11.7	2,298	0.51%
2022/07/19	32	159.19	30.5	159.56	160.00	1.5	2,216	0.07%
2022/07/18	14.7	151.13	7.1	151.83	156.00	7.7	2,160	0.36%
2022/07/15	69.7	152.38	54.2	151.89	154.50	15.5	2,104	0.73%
2022/07/14	22.5	155.39	26.4	151.89	157.00	-3.9	2,025	-0.19%
2022/07/13	74	148.95	73	148.40	149.00	1	1,957	0.05%
2022/07/12	23.9	153.70	11.4	154.55	151.50	12.5	1,835	0.68%
2022/07/11	2	168.25	2.1	168.52	168.00	-0.1	1,791	-0.01%
2022/07/08	4.1	167.12	4.5	168.06	166.50	-0.4	1,783	-0.02%
2022/07/07	12.1	163.21	15	163.50	165.00	-2.9	1,767	-0.16%
2022/07/06	1.5	165.16	0	0.00	163.50	1.5	1,751	0.08%
2022/07/05	3.5	169.15	2.1	172.89	170.50	1.4	1,742	0.08%
2022/07/04	5.1	173.08	5.1	172.33	172.50	0	1,732	0.00%
2022/07/01	2.1	178.08	3	178.83	173.50	-0.9	1,731	-0.05%
2022/06/30	6.2	180.71	3	179.06	178.50	3.2	1,713	0.18%
2022/06/29	3.1	188.35	1.1	187.50	189.00	2	1,677	0.12%
2022/06/28	15.4	190.47	6.1	189.21	191.50	9.2	1,688	0.55%
2022/06/27	4.1	194.82	7	196.50	194.50	-2.9	1,677	-0.17%
2022/06/24	4.6	187.61	3.1	188.48	187.00	1.6	1,659	0.09%
2022/06/23	3	186.00	1	185.00	185.50	2	1,640	0.12%
2022/06/22	9.5	186.13	6.9	184.86	184.00	2.6	1,614	0.16%
2022/06/21	1.2	196.18	1	197.00	197.00	0.2	1,562	0.01%
2022/06/20	9.3	198.90	6.1	202.19	195.50	3.3	1,538	0.21%
2022/06/17	2.4	207.15	0.2	208.00	206.00	2.2	1,509	0.15%
2022/06/16	8.5	218.54	11.6	219.30	212.50	-3.1	1,477	-0.21%
2022/06/15	7.7	227.70	6.2	225.48	224.00	1.5	1,456	0.10%
2022/06/14	12.2	227.34	10.2	228.67	228.00	2	1,468	0.13%
2022/06/13	4.8	233.50	4	233.75	233.00	0.7	1,470	0.05%
2022/06/10	4.5	238.03	7.4	238.57	239.00	-2.9	1,481	-0.20%
2022/06/09	14.2	240.88	9.2	241.12	240.50	5	1,493	0.33%
2022/06/08	13.6	239.69	7.2	240.26	239.50	6.3	1,503	0.42%
2022/06/07	2	232.00	4.8	232.97	232.50	-2.8	1,477	-0.19%
2022/06/06	2	228.01	2.2	229.67	230.00	-0.2	1,490	-0.01%
2022/06/02	4.4	226.54	1.1	226.88	225.00	3.2	1,509	0.21%
2022/06/01	4.1	232.09	2.2	230.32	230.00	1.9	1,535	0.12%
2022/05/31	6	232.00	8	233.44	232.50	-2	1,536	-0.13%
2022/05/30	15.5	232.18	13.1	233.88	233.00	2.4	1,546	0.16%
2022/05/27	19.4	236.23	17.1	236.86	232.50	2.3	1,540	0.15%
2022/05/26	16.4	232.79	29.4	233.08	233.00	-13	1,531	-0.85%
2022/05/25	5	226.20	5.6	227.14	226.00	-0.6	1,537	-0.04%
2022/05/24	8.2	226.98	4	228.12	225.00	4.2	1,567	0.27%
2022/05/23	13	228.50	13	227.92	226.00	0	1,578	0.00%
2022/05/20	2.2	225.19	4	228.25	228.00	-1.9	1,568	-0.12%
2022/05/19	17	223.09	15	224.90	226.00	2	1,561	0.13%
2022/05/18	2	224.51	10.2	228.76	227.50	-8.2	1,547	-0.53%
2022/05/17	6.1	219.84	6.1	220.80	221.00	-0.1	1,510	0.00%
2022/05/16	26.3	224.20	21.1	220.38	219.50	5.2	1,517	0.34%
2022/05/13	6.1	222.30	8.4	224.29	224.00	-2.3	1,473	-0.16%
2022/05/12	9.6	213.91	21.2	215.52	213.00	-11.6	1,431	-0.81%
2022/05/11	17.1	211.59	18	214.72	210.50	-0.9	1,440	-0.06%
2022/05/10	3	212.67	7.3	211.67	214.00	-4.3	1,463	-0.29%
2022/05/09	7.2	209.47	1	210.99	210.50	6.2	1,452	0.42%
2022/05/06	13	214.96	3	215.00	215.00	10	1,484	0.68%
2022/05/05	9.4	225.10	5	223.00	222.00	4.4	1,487	0.29%
2022/05/04	9.1	223.28	22	220.86	222.00	-13	1,487	-0.87%
2022/05/03	13.3	217.09	4	217.25	215.00	9.3	1,476	0.63%
2022/04/29	7.1	220.74	14.1	221.85	222.00	-7	1,468	-0.47%
2022/04/28	40.2	219.33	18.1	220.17	216.00	22.2	1,471	1.51%
2022/04/27	4.1	229.85	6	230.08	233.00	-1.9	1,431	-0.13%
2022/04/26	4	235.12	3.1	235.66	235.50	0.9	1,436	0.06%
2022/04/25	4.5	237.45	1	237.97	235.50	3.4	1,466	0.23%
2022/04/22	1.1	245.00	4	243.38	243.50	-2.9	1,498	-0.19%
2022/04/21	4	243.38	1	243.00	245.00	3	1,511	0.20%
2022/04/20	0.2	242.51	1.1	241.03	242.50	-0.9	1,524	-0.06%
2022/04/19	1	236.99	4	237.50	236.00	-3	1,544	-0.19%
2022/04/18	1	230.00	0	0.00	234.50	1	1,572	0.06%
2022/04/15	0.1	236.02	2	235.25	235.50	-1.9	1,591	-0.12%
2022/04/14	0	239.86	1	239.99	240.50	-1	1,625	-0.06%
2022/04/13	2.1	235.55	3	237.66	238.50	-1	1,683	-0.06%
2022/04/12	10.3	236.25	3.5	235.03	237.00	6.8	1,705	0.40%
2022/04/11	9	242.00	5.1	240.39	240.00	3.9	1,717	0.22%
2022/04/08	1	256.05	1.2	257.80	257.00	-0.2	1,745	-0.01%
2022/04/07	2.1	252.60	3	255.83	255.00	-0.9	1,742	-0.05%
2022/04/06	1	255.50	2.2	258.91	257.00	-1.2	1,733	-0.07%
2022/04/01	0.1	258.75	0	0.00	261.00	0.1	1,738	0.00%
2022/03/31	0	258.00	0	0.00	258.00	0	1,744	0.00%
2022/03/30	0.1	261.61	2.6	263.27	261.00	-2.5	1,753	-0.14%
2022/03/29	0.1	260.95	0.1	261.09	259.00	0	1,780	0.00%
2022/03/28	1	257.01	3.1	258.08	261.00	-2.1	1,798	-0.12%
2022/03/25	3	257.50	2	258.75	257.00	1	1,805	0.06%
2022/03/24	1	256.50	0	0.00	257.00	1	1,813	0.06%
2022/03/23	1	259.00	0	0.00	258.50	1	1,834	0.05%
2022/03/22	0	258.92	0	257.50	257.50	0	1,872	0.00%
2022/03/21	0	256.00	0	0.00	256.00	0	1,896	0.00%
2022/03/18	11.2	257.84	10	255.00	255.00	1.2	1,914	0.06%
2022/03/17	1.1	254.23	9.2	254.70	258.50	-8.1	1,923	-0.42%
2022/03/16	9.3	245.29	10.1	244.36	244.50	-0.8	1,926	-0.04%
2022/03/15	2.2	251.08	4.1	252.24	249.00	-1.9	1,958	-0.10%
2022/03/14	9.6	250.40	6.1	252.32	252.50	3.5	1,981	0.18%
2022/03/11	21.2	253.57	12	254.83	253.00	9.2	2,037	0.45%
2022/03/10	12.2	260.03	15.3	260.16	260.00	-3.1	2,060	-0.15%
2022/03/09	6.9	255.88	7	254.93	254.00	-0.2	2,099	-0.01%
2022/03/08	7.6	256.07	13.3	257.87	254.00	-5.7	2,144	-0.27%
2022/03/07	20.8	261.38	6.6	261.60	262.00	14.2	2,204	0.64%
2022/03/04	7.1	271.59	9.4	273.24	273.00	-2.4	2,270	-0.10%
2022/03/03	6.5	274.31	2.2	275.85	274.00	4.3	2,377	0.18%
2022/03/02	5.2	273.40	15	274.13	275.50	-9.8	2,529	-0.39%
2022/03/01	27.7	269.53	23.1	271.13	273.00	4.6	2,729	0.17%
2022/02/25	27.9	275.19	9	271.09	270.00	18.8	2,809	0.67%
2022/02/24	9.5	283.61	5.5	281.72	279.00	4	2,769	0.15%
2022/02/23	8.5	282.32	18.4	283.09	288.00	-9.9	2,745	-0.36%
2022/02/22	6.2	275.36	9	278.50	279.00	-2.8	2,740	-0.10%
2022/02/21	0.5	276.70	2	277.75	278.00	-1.5	2,767	-0.05%
2022/02/18	9.1	274.62	1.5	276.66	278.00	7.6	2,810	0.27%
2022/02/17	2.2	277.60	7.2	278.41	280.00	-4.9	2,817	-0.17%
2022/02/16	8	275.94	7	272.86	275.50	1	2,826	0.04%
2022/02/15	4.1	271.81	3	273.00	271.00	1.1	2,816	0.04%
2022/02/14	9.2	271.31	4.1	273.21	271.50	5.1	2,824	0.18%
2022/02/11	20.3	281.71	8.5	282.22	279.00	11.8	2,819	0.42%
2022/02/10	10.4	282.81	25.3	282.57	285.50	-14.8	2,800	-0.53%
2022/02/09	6.3	275.22	7	277.43	275.50	-0.7	2,765	-0.03%
2022/02/08	35.3	276.43	37.2	277.99	275.00	-1.9	2,765	-0.07%
2022/02/07	2	270.50	4.2	270.60	271.50	-2.2	2,729	-0.08%
2022/01/26	26.4	259.33	27	263.50	264.50	-0.6	2,744	-0.02%
2022/01/25	17.5	267.26	2.2	266.89	265.00	15.3	2,759	0.55%
2022/01/24	2	268.00	3.2	271.63	275.00	-1.2	2,802	-0.04%
2022/01/21	12	274.37	7.3	273.52	273.00	4.7	2,912	0.16%
2022/01/20	8.4	277.73	9.3	279.58	279.00	-1	3,064	-0.03%
2022/01/19	9.4	279.73	23.5	279.18	281.50	-14.1	3,081	-0.46%
2022/01/18	16.4	275.54	17.6	277.54	276.00	-1.2	3,068	-0.04%
2022/01/17	7.2	269.60	23.1	271.43	274.00	-15.9	3,035	-0.52%
2022/01/14	11.1	266.45	13	260.27	267.00	-1.9	3,005	-0.06%
2022/01/13	4.5	262.05	11.9	261.31	262.00	-7.3	2,999	-0.24%
2022/01/12	11.4	261.65	10.2	262.05	262.00	1.2	3,013	0.04%
2022/01/11	30.9	267.22	14.4	263.86	262.50	16.5	3,042	0.54%
2022/01/10	4.4	274.02	4	273.88	275.00	0.4	3,012	0.01%
2022/01/07	31.3	276.90	12.4	275.34	273.00	18.9	3,006	0.63%
2022/01/06	20.5	285.29	20.7	285.04	285.00	-0.2	2,994	-0.01%
2022/01/05	9	279.45	9.2	278.70	280.50	-0.2	2,959	-0.01%
2022/01/04	11.3	275.35	10	277.70	277.00	1.2	2,944	0.04%
2022/01/03	28.6	284.89	27	283.63	277.50	1.6	2,917	0.06%
2021/12/30	5.3	280.21	6.1	279.41	278.00	-0.8	2,908	-0.03%
2021/12/29	15.4	279.43	16.3	279.60	279.50	-1	2,985	-0.03%
2021/12/28	1.3	275.86	0.7	278.55	277.50	0.6	3,023	0.02%
2021/12/27	2.3	276.86	5.1	278.27	277.50	-2.7	3,036	-0.09%
2021/12/24	18	276.73	6	278.00	276.50	12	3,067	0.39%
2021/12/23	16.3	280.31	14.6	280.97	281.00	1.8	3,102	0.06%
2021/12/22	12.2	274.96	9.1	276.12	275.50	3.1	3,196	0.10%
2021/12/21	7.2	277.42	5.1	276.50	275.50	2.1	3,230	0.06%
2021/12/20	5.6	276.65	3	276.00	275.50	2.5	3,335	0.08%
2021/12/17	6.5	276.35	4	276.50	276.50	2.5	3,522	0.07%
2021/12/16	4.1	281.66	12.3	282.25	282.50	-8.2	3,690	-0.22%
2021/12/15	2	276.24	2	275.97	275.00	0	3,697	0.00%
2021/12/14	9	273.72	4	274.37	274.00	5	3,727	0.13%
2021/12/13	13.4	276.91	6.5	277.35	279.00	6.9	3,776	0.18%
2021/12/10	13.5	278.60	19.3	280.45	280.00	-5.9	3,791	-0.15%
2021/12/09	28.2	281.10	25	280.31	276.50	3.1	3,775	0.08%
2021/12/08	9	278.61	15.3	280.44	280.00	-6.2	3,740	-0.17%
2021/12/07	25.1	284.34	25.7	280.93	278.00	-0.6	3,726	-0.02%
2021/12/06	13.2	272.79	11.1	274.01	275.50	2.1	3,683	0.06%
2021/12/03	7	273.19	12.1	272.60	274.50	-5.1	3,717	-0.14%
2021/12/02	17.7	270.15	21.3	269.21	269.00	-3.5	3,709	-0.10%
2021/12/01	47.7	275.08	48.2	276.07	279.50	-0.5	3,713	-0.01%
2021/11/30	61.6	285.38	55.4	281.63	280.00	6.2	3,673	0.17%
2021/11/29	80.3	275.39	91.5	275.51	280.00	-11.2	3,617	-0.31%
2021/11/26	104.2	266.42	90.6	266.51	272.50	13.6	3,556	0.38%	大買/
2021/11/25	125.3	261.11	147.7	263.48	269.50	-22.4	3,423	-0.65%	大買/大賣/
2021/11/24	40.3	243.85	58	241.45	245.00	-17.8	3,223	-0.55%
2021/11/23	10	229.10	2	229.00	228.50	8	3,137	0.25%
2021/11/22	2.2	229.92	22.8	233.00	233.00	-20.6	3,163	-0.65%
2021/11/19	13.2	229.00	8.3	228.26	227.50	4.9	3,205	0.15%
2021/11/18	15.2	229.94	15.1	231.94	232.00	0.1	3,259	0.00%
2021/11/17	25	232.10	24.4	235.18	233.00	0.6	3,299	0.02%
2021/11/16	14.2	230.71	5.1	231.98	233.00	9.1	3,376	0.27%
2021/11/15	9.2	234.33	17.3	235.93	234.00	-8.1	3,504	-0.23%
2021/11/12	15	233.07	20.2	234.39	232.00	-5.2	3,568	-0.14%
2021/11/11	29	231.72	22.1	232.43	229.50	6.9	3,612	0.19%
2021/11/10	0.5	231.97	1.1	230.06	231.00	-0.5	3,631	-0.01%
2021/11/09	10.2	232.95	5.2	234.36	232.00	4.9	3,672	0.13%
2021/11/08	1.3	228.57	2	229.50	230.00	-0.8	3,693	-0.02%
2021/11/05	6.1	230.69	5.2	227.97	230.50	0.9	3,739	0.03%
2021/11/04	3	232.49	3.1	232.53	231.50	-0.1	3,773	0.00%
2021/11/03	9.1	231.48	9.7	232.26	232.00	-0.6	3,768	-0.02%
2021/11/02	21.9	231.08	10.8	229.55	228.50	11.1	3,741	0.30%
2021/11/01	26.2	232.29	17.1	233.06	234.00	9	3,739	0.24%
2021/10/29	51.8	241.31	45.1	240.37	240.50	6.7	3,719	0.18%
2021/10/28	98	241.04	134.5	241.47	240.50	-36.6	3,647	-1.00%	大賣/
2021/10/27	7.3	224.68	13.7	224.33	227.50	-6.4	3,510	-0.18%
2021/10/26	5	218.90	2	218.00	218.00	3	3,505	0.09%
2021/10/25	2.2	218.03	1.3	216.65	218.00	0.9	3,543	0.03%
2021/10/22	1	214.03	3	216.83	217.50	-2	3,611	-0.05%
2021/10/21	16.1	216.87	13	215.81	212.50	3.1	3,630	0.09%
2021/10/20	12	219.46	10	218.35	217.00	2	3,648	0.06%
2021/10/19	12	218.71	31.2	216.17	215.00	-19.1	3,662	-0.52%
2021/10/18	3.2	207.97	2.1	210.53	207.00	1.2	3,643	0.03%
2021/10/15	17	209.53	18	210.53	211.50	-1	3,713	-0.03%
2021/10/14	14.5	203.99	32	206.01	206.50	-17.5	3,801	-0.46%
2021/10/13	19.1	201.61	16.1	201.30	200.00	3.1	3,932	0.08%
2021/10/12	15.1	209.30	1.3	210.66	207.00	13.8	4,002	0.34%
2021/10/08	3.1	216.62	6.3	214.64	214.50	-3.2	4,063	-0.08%
2021/10/07	10.4	211.55	15.2	212.02	211.50	-4.8	4,235	-0.11%
2021/10/06	19	208.06	8.3	206.40	203.00	10.7	4,424	0.24%
2021/10/05	12.2	213.63	19.2	215.07	218.00	-7.1	4,455	-0.16%
2021/10/04	17	211.76	16	210.85	209.50	1	4,614	0.02%
2021/10/01	14.3	211.24	8.2	213.49	210.00	6.2	4,708	0.13%
2021/09/30	8.1	215.83	13.2	218.53	217.50	-5.1	4,747	-0.11%
2021/09/29	47.7	216.18	40.3	216.23	214.50	7.4	4,766	0.15%
2021/09/28	30.5	226.53	33.1	226.36	228.00	-2.6	4,759	-0.05%
2021/09/27	49.8	226.95	39.7	226.92	226.00	10	4,791	0.21%
2021/09/24	119.8	242.52	98.5	240.44	238.00	21.3	4,799	0.44%	大買/
2021/09/23	110.9	244.10	168.9	244.40	249.00	-58	4,906	-1.18%	大買/大賣/
2021/09/22	7	226.09	5	231.30	232.50	2	4,880	0.04%
2021/09/17	17.3	229.59	9.4	229.93	227.50	7.9	4,910	0.16%
2021/09/16	10.8	226.24	20.4	227.73	231.00	-9.6	4,935	-0.20%
2021/09/15	13.5	218.41	5	217.50	219.50	8.5	4,949	0.17%
2021/09/14	3	219.51	11	221.41	222.50	-8	5,053	-0.16%
2021/09/13	7	221.57	7.1	220.49	219.50	0	5,239	0.00%
2021/09/10	16.1	223.73	13	224.35	225.00	3.1	5,283	0.06%
2021/09/09	9.1	225.56	11	224.23	226.50	-2	5,360	-0.04%
2021/09/08	34.3	218.97	21.7	220.35	221.50	12.7	5,474	0.23%
2021/09/07	59.3	230.45	23.6	228.38	228.00	35.6	5,560	0.64%
2021/09/06	52.1	234.29	26.3	234.30	231.00	25.8	5,819	0.44%
2021/09/03	14.1	229.85	12	230.54	232.00	2.1	6,323	0.03%
2021/09/02	12.3	235.79	16.4	234.59	232.00	-4	6,761	-0.06%
2021/09/01	19.3	233.72	16.2	235.17	237.00	3.2	6,895	0.05%
2021/08/31	16.8	230.53	12.3	229.71	234.00	4.4	6,924	0.06%
2021/08/30	2.2	229.25	16	230.09	230.00	-13.7	6,954	-0.20%
2021/08/27	23.3	230.06	22.3	229.17	228.50	1.1	6,953	0.02%
2021/08/26	15	228.67	20.1	229.10	232.00	-5	6,934	-0.07%
2021/08/25	31.4	235.82	22.3	233.90	234.00	9.1	6,919	0.13%
2021/08/24	17.2	237.55	52.2	237.28	236.50	-35	6,895	-0.51%
2021/08/23	45.4	232.60	19.7	232.16	231.50	25.7	6,849	0.38%
2021/08/20	56.8	230.82	61.6	232.65	235.50	-4.7	6,776	-0.07%
2021/08/19	64.3	230.39	64.9	229.32	228.00	-0.6	6,662	-0.01%
2021/08/18	30.5	218.28	25.3	215.46	222.50	5.2	6,518	0.08%
2021/08/17	10.6	212.88	16.1	212.72	208.00	-5.5	6,446	-0.09%
2021/08/16	4.4	203.16	3.2	205.95	205.00	1.2	6,403	0.02%
2021/08/13	16.6	210.32	1	213.50	208.00	15.6	6,388	0.24%
2021/08/12	2	219.25	10.3	218.97	220.50	-8.3	6,348	-0.13%
2021/08/11	6	211.69	5.2	213.61	212.50	0.9	6,325	0.01%
2021/08/10	2.1	216.34	3.1	210.88	215.50	-1	6,296	-0.02%
2021/08/09	7.2	216.87	1.2	216.08	215.50	6	6,287	0.09%
2021/08/06	1	220.50	2.2	221.52	221.50	-1.2	6,329	-0.02%
2021/08/05	5.1	220.59	15.3	221.65	222.50	-10.2	6,370	-0.16%
2021/08/04	8.1	219.75	3.1	219.17	218.50	5	6,424	0.08%
2021/08/03	3.3	219.43	7	219.78	223.00	-3.7	6,436	-0.06%
2021/08/02	6.1	220.61	30.2	221.19	220.50	-24	6,421	-0.37%
2021/07/30	12.2	228.10	41.7	229.40	225.00	-29.4	6,417	-0.46%
2021/07/29	23.3	228.53	27.2	228.11	229.00	-3.9	6,430	-0.06%
2021/07/28	13.2	229.38	15.6	226.31	230.00	-2.4	6,440	-0.04%
2021/07/27	12.6	231.71	25.2	232.34	231.00	-12.6	6,431	-0.20%
2021/07/26	6.3	234.36	11.3	234.78	236.00	-5	6,489	-0.08%
2021/07/23	9.3	231.23	15.3	230.53	230.50	-6	6,497	-0.09%
2021/07/22	12.5	236.33	11.9	236.16	235.00	0.6	6,497	0.01%
2021/07/21	36.8	236.99	47	236.38	236.00	-10.2	6,487	-0.16%
2021/07/20	63.5	239.78	93.4	235.35	231.00	-29.9	6,444	-0.46%
2021/07/19	80.7	242.47	80.7	243.15	242.50	0	6,365	0.00%
2021/07/16	23	234.35	44	232.17	238.50	-21	6,324	-0.33%
2021/07/15	36.5	229.66	37.3	227.56	229.00	-0.8	6,315	-0.01%
2021/07/14	110.6	226.98	69.4	227.61	231.00	41.2	6,357	0.65%	大買/
2021/07/13	33.6	223.65	69.6	224.05	223.50	-36	6,213	-0.58%
2021/07/12	44.7	218.24	33	217.25	216.00	11.7	5,986	0.20%
2021/07/09	109.9	222.89	97.5	222.42	218.50	12.5	5,895	0.21%	大買/
2021/07/08	20.2	217.37	5.2	216.92	219.00	15	5,800	0.26%
2021/07/07	46.8	218.12	11.3	216.74	217.00	35.5	5,702	0.62%
2021/07/06	47.1	221.45	32.3	219.06	218.00	14.8	5,637	0.26%
2021/07/05	48.5	219.37	26.6	221.51	223.00	21.9	5,602	0.39%
2021/07/02	15.7	213.64	18.6	214.15	216.50	-2.8	5,516	-0.05%
2021/07/01	30.5	212.23	40.6	213.42	210.00	-10.1	5,441	-0.19%
2021/06/30	125.1	221.52	63.6	219.46	218.00	61.4	5,335	1.15%	大買/
2021/06/29	55.3	223.04	46.1	226.44	235.00	9.2	5,040	0.18%
2021/06/28	15.4	214.47	19.9	215.53	214.00	-4.4	4,878	-0.09%
2021/06/25	30.6	215.73	25.1	214.90	213.50	5.5	4,808	0.11%
2021/06/24	15.4	214.35	21.3	214.35	215.50	-6	4,769	-0.13%
2021/06/23	35.2	211.02	59.3	211.76	213.50	-24.1	4,707	-0.51%
2021/06/22	129.4	211.51	108.7	207.52	204.50	20.7	4,599	0.45%	大買/大賣/
2021/06/21	10.5	212.54	13.8	211.32	213.50	-3.3	4,411	-0.07%
2021/06/18	16.6	210.38	32	211.27	212.00	-15.4	4,352	-0.35%
2021/06/17	81	211.95	68.1	211.95	214.00	12.9	4,266	0.30%
2021/06/16	28.3	208.89	49.5	209.61	210.00	-21.2	4,131	-0.51%
2021/06/15	172	210.81	192.1	209.91	207.50	-20.1	3,979	-0.51%	大買/大賣/
2021/06/11	338.6	201.86	339	202.36	202.00	-0.4	3,694	-0.01%	大買/大賣/
2021/06/10	107.3	190.71	144.5	192.49	196.50	-37.2	3,145	-1.18%	大買/大賣/
2021/06/09	60.7	176.27	59.8	177.19	179.00	0.9	2,673	0.03%
2021/06/08	17.4	169.09	23.2	167.61	168.50	-5.7	2,532	-0.23%
2021/06/07	7.7	161.05	5.2	161.70	162.50	2.4	2,494	0.10%
2021/06/04	3.2	159.49	4.3	159.86	159.50	-1.1	2,445	-0.05%
2021/06/03	6.1	159.26	1	160.00	159.50	5.1	2,468	0.21%
2021/06/02	5.1	160.40	3	160.00	160.00	2.1	2,478	0.08%
2021/06/01	3.1	162.86	1	163.01	162.50	2.1	2,505	0.08%
2021/05/31	6.1	162.34	6	162.58	164.00	0.1	2,524	0.00%
2021/05/28	9.1	158.74	2	159.50	158.50	7.1	2,522	0.28%
2021/05/27	5	158.10	1.5	158.23	157.00	3.5	2,634	0.13%
2021/05/26	2.1	159.55	0	0.00	159.50	2.1	2,751	0.08%
2021/05/25	1.1	160.48	0	0.00	161.00	1.1	2,825	0.04%
2021/05/24	1.1	154.71	4.1	157.29	158.50	-3	2,887	-0.10%
2021/05/21	4.7	156.09	6.3	156.08	156.50	-1.6	2,900	-0.05%
2021/05/20	2	157.50	2	157.50	156.50	0	2,927	0.00%
2021/05/19	3.2	158.03	1.9	158.47	158.50	1.3	3,030	0.04%
2021/05/18	6	157.17	2	159.00	159.00	4	3,058	0.13%
2021/05/17	4.3	150.57	15.7	152.02	155.00	-11.4	3,084	-0.37%
2021/05/14	11.2	155.63	14.3	157.25	157.00	-3.1	3,134	-0.10%
2021/05/13	6.8	149.52	13.3	148.62	151.50	-6.5	3,092	-0.21%
2021/05/12	20.3	152.00	31.7	150.76	150.00	-11.3	3,057	-0.37%
2021/05/11	15.2	160.70	22.3	160.70	161.00	-7.1	2,989	-0.24%
2021/05/10	11.2	169.92	8.4	173.09	168.00	2.8	2,951	0.09%
2021/05/07	10.9	169.81	9.4	171.48	172.50	1.5	2,970	0.05%
2021/05/06	11.7	166.84	8.2	168.03	166.50	3.5	2,982	0.12%
2021/05/05	17.7	170.04	9	168.42	165.00	8.7	2,958	0.29%
2021/05/04	28.6	176.66	18.6	171.94	173.00	10	2,940	0.34%
2021/05/03	6.1	181.75	31.9	181.32	179.50	-25.8	2,904	-0.89%
2021/04/29	9.6	177.96	16.2	178.21	178.00	-6.7	2,873	-0.23%
2021/04/28	13.4	178.33	12.1	178.29	178.50	1.3	2,868	0.05%
2021/04/27	3.6	182.33	5.2	181.63	182.00	-1.7	2,856	-0.06%
2021/04/26	17.8	181.01	28.9	181.21	182.00	-11.1	2,860	-0.39%
2021/04/23	22	178.92	14.4	177.99	179.50	7.6	2,857	0.27%
2021/04/22	107.8	181.47	83.8	177.03	175.00	24	2,904	0.83%	大買/
2021/04/21	37.5	176.78	25.6	178.23	181.00	12	2,884	0.41%
2021/04/20	44.1	174.78	55	174.56	175.50	-10.9	2,832	-0.38%
2021/04/19	16.3	168.70	3.1	169.03	169.50	13.2	2,750	0.48%
2021/04/16	3.6	169.01	21	169.10	169.50	-17.4	2,731	-0.64%
2021/04/15	13.3	167.90	0	0.00	168.50	13.3	2,747	0.48%
2021/04/14	55	171.85	59.6	171.32	169.00	-4.6	2,753	-0.17%
2021/04/13	5.6	169.60	2.2	168.85	167.00	3.4	2,743	0.12%
2021/04/12	7.9	169.90	6.8	169.80	170.00	1.1	2,787	0.04%
2021/04/09	11.7	169.96	5.1	171.30	169.00	6.7	2,815	0.24%
2021/04/08	14.7	171.28	28.9	170.95	171.50	-14.2	2,808	-0.50%
2021/04/07	6	168.67	0.2	169.01	169.00	5.8	2,786	0.21%
2021/04/06	7.3	167.46	13.3	167.59	167.50	-6	2,799	-0.21%
2021/04/01	2.2	168.07	3.8	168.16	168.50	-1.6	2,796	-0.06%
2021/03/31	1.2	169.09	1	168.50	169.00	0.2	2,804	0.01%
2021/03/30	3.5	170.09	1.2	170.04	170.00	2.3	2,831	0.08%
2021/03/29	3.7	170.50	17.3	170.61	171.00	-13.6	2,947	-0.46%
2021/03/26	1	166.97	4	166.25	166.50	-3	2,930	-0.10%
2021/03/25	6.3	165.87	0.2	166.98	165.00	6.1	2,934	0.21%
2021/03/24	9.1	168.55	3.3	168.35	168.00	5.8	2,935	0.20%
2021/03/23	4.1	169.96	15.2	169.51	169.00	-11	2,947	-0.37%
2021/03/22	6.3	168.26	8	169.25	170.00	-1.7	2,968	-0.06%
2021/03/19	5.1	167.70	4.5	168.33	168.50	0.6	2,986	0.02%
2021/03/18	1.5	168.88	23	169.04	169.00	-21.5	2,992	-0.72%
2021/03/17	1.3	168.71	12.1	168.51	168.00	-10.8	3,038	-0.36%
2021/03/16	5.5	168.88	3.2	168.63	170.00	2.3	3,128	0.07%
2021/03/15	6.4	168.77	3.1	169.02	168.50	3.3	3,166	0.10%
2021/03/12	1	170.01	10.6	170.58	169.50	-9.5	3,180	-0.30%
2021/03/11	29.3	166.69	7.3	167.28	167.50	22	3,187	0.69%
2021/03/10	4.2	167.13	2.2	167.84	166.00	2	3,174	0.06%
2021/03/09	7.5	164.44	6.7	164.26	165.50	0.8	3,196	0.02%
2021/03/08	11.1	168.36	3.1	167.69	166.00	8	3,191	0.25%
2021/03/05	16.8	168.91	8.5	169.22	167.50	8.2	3,185	0.26%
2021/03/04	6.5	172.55	5.1	171.19	170.00	1.5	3,169	0.05%
2021/03/03	5.1	169.29	6.2	169.35	172.00	-1.1	3,145	-0.04%
2021/03/02	33.3	173.54	28.9	173.17	169.00	4.4	3,132	0.14%
2021/02/26	13.6	166.56	29.1	167.55	169.00	-15.6	3,074	-0.51%
2021/02/25	16.4	165.41	16.1	163.32	163.00	0.3	2,982	0.01%
2021/02/24	25.9	170.15	19.5	167.82	166.50	6.4	2,927	0.22%
2021/02/23	1.9	167.43	5.2	167.61	169.00	-3.3	2,907	-0.11%
2021/02/22	7.3	168.37	1.7	168.62	168.50	5.6	3,006	0.19%
2021/02/19	15.8	168.87	21.4	168.85	169.00	-5.6	3,025	-0.18%
2021/02/18	3.1	164.19	6	164.50	164.50	-3	3,009	-0.10%
2021/02/17	8.4	163.92	14.8	164.12	164.00	-6.4	3,109	-0.21%
2021/02/05	7.1	161.64	29.9	161.19	161.50	-22.8	3,085	-0.74%
2021/02/04	4.1	155.90	4.1	157.14	157.00	0	3,021	0.00%
2021/02/03	1.3	155.19	0	0.00	155.00	1.3	3,044	0.04%
2021/02/02	5.1	155.02	7.2	155.72	155.00	-2.1	3,051	-0.07%
2021/02/01	3	151.83	2.4	152.44	152.50	0.6	3,051	0.02%
2021/01/29	24.4	153.52	1.2	154.79	150.50	23.2	3,059	0.76%
2021/01/28	6.4	158.16	2.7	158.37	156.50	3.7	3,028	0.12%
2021/01/27	8.3	161.86	8	162.24	162.50	0.3	3,002	0.01%
2021/01/26	3.6	161.56	10	160.25	161.00	-6.4	3,034	-0.21%
2021/01/25	2	159.75	5.2	160.65	161.00	-3.2	3,053	-0.10%
2021/01/22	3.1	160.18	14.7	160.03	161.50	-11.6	3,034	-0.38%
2021/01/21	0.3	156.57	7.1	155.79	156.00	-6.8	2,990	-0.23%
2021/01/20	6.7	156.07	4.8	155.40	155.00	1.9	2,978	0.07%
2021/01/19	3.1	159.46	0.6	158.50	158.50	2.6	2,944	0.09%
2021/01/18	5	157.41	9	157.29	159.50	-4	2,926	-0.14%
2021/01/15	15.5	164.90	9.2	163.39	161.00	6.3	2,897	0.22%
2021/01/14	25	164.64	22.9	163.07	165.50	2.1	2,845	0.07%
2021/01/13	4.2	158.51	20.1	159.14	159.50	-15.9	2,762	-0.58%
2021/01/12	31.9	157.06	6.1	158.30	157.00	25.8	2,771	0.93%
2021/01/11	9.2	160.04	14.4	160.33	161.00	-5.2	2,833	-0.18%
2021/01/08	2.7	158.76	9.1	158.89	159.00	-6.4	2,821	-0.23%
2021/01/07	4.2	157.02	3.7	156.69	157.50	0.5	2,801	0.02%
2021/01/06	29.1	157.92	8.3	161.18	155.50	20.8	2,791	0.75%
2021/01/05	11.3	159.25	22.1	158.79	159.00	-10.9	2,719	-0.40%
2021/01/04	9	155.62	0.2	157.00	156.50	8.8	2,691	0.33%
2020/12/31	1	157.00	4	158.00	157.00	-3	2,668	-0.11%
2020/12/30	0.1	156.50	3.1	156.01	155.50	-3	2,650	-0.11%
2020/12/29	7.6	156.48	17	156.21	156.00	-9.4	2,699	-0.35%
2020/12/28	17.2	156.90	3	156.83	157.00	14.2	2,691	0.53%
2020/12/25	3.4	157.07	0	0.00	157.50	3.4	2,700	0.12%
2020/12/24	18.3	158.80	25.1	158.90	157.50	-6.8	2,711	-0.25%
2020/12/23	24.3	158.01	35.6	158.59	157.00	-11.3	2,705	-0.42%
2020/12/22	4.1	155.01	5.6	154.62	153.00	-1.5	2,671	-0.05%
2020/12/21	2.3	154.68	13	155.73	156.00	-10.7	2,678	-0.40%
2020/12/18	9.4	156.29	8	156.25	155.00	1.4	2,683	0.05%
2020/12/17	8	154.69	2	154.25	154.50	6	2,677	0.22%
2020/12/16	3	152.65	14.2	153.70	154.50	-11.2	2,675	-0.42%
2020/12/15	9	151.39	5	151.80	150.50	4	2,676	0.15%
2020/12/14	4	153.75	3	154.19	155.50	1	2,674	0.04%
2020/12/11	17.3	152.82	4.2	152.84	153.00	13.1	2,705	0.49%
2020/12/10	38.5	155.90	4.3	155.94	155.00	34.2	2,689	1.27%
2020/12/09	15.2	159.15	20.2	159.86	161.00	-5	2,652	-0.19%
2020/12/08	4	156.63	6	156.51	156.00	-2	2,668	-0.08%
2020/12/07	8.1	154.46	18	154.75	154.00	-10	2,702	-0.37%
2020/12/04	8.1	157.43	3.1	157.35	157.00	5	2,721	0.18%
2020/12/03	5	159.50	7.2	159.17	159.00	-2.2	2,756	-0.08%
2020/12/02	2.5	158.37	0.1	158.00	158.00	2.4	2,831	0.08%
2020/12/01	2	156.76	2.3	156.83	157.00	-0.3	2,856	-0.01%
2020/11/30	8	157.38	1	159.50	156.00	7	2,910	0.24%
2020/11/27	3	155.33	6	156.50	157.00	-3	2,904	-0.10%
2020/11/26	6	154.17	11.1	154.51	155.00	-5	2,900	-0.17%
2020/11/25	19.5	153.32	2	154.75	152.50	17.5	2,910	0.60%
2020/11/24	3	156.50	0	0.00	156.00	3	2,899	0.10%
2020/11/23	4	156.25	3.2	156.72	156.00	0.8	2,957	0.03%
2020/11/20	6	154.93	5	156.50	156.50	1	2,964	0.04%
2020/11/19	23.1	155.91	22	155.89	155.50	1.1	2,993	0.04%
2020/11/18	9.2	160.45	10	160.36	160.00	-0.8	2,919	-0.03%
2020/11/17	41	167.17	54	164.42	162.00	-13	2,946	-0.44%
2020/11/16	35	162.44	50.6	162.14	163.00	-15.6	3,021	-0.52%
2020/11/13	1.1	152.98	25	152.02	153.50	-23.9	2,923	-0.82%
2020/11/12	4	153.63	3.1	152.86	153.00	0.9	2,918	0.03%
2020/11/11	30	149.38	5	152.19	152.50	25	2,920	0.86%
2020/11/10	3	147.83	4	148.13	147.50	-1	2,892	-0.03%
2020/11/09	2.1	146.57	6	147.75	147.50	-3.9	2,891	-0.13%
2020/11/06	6.2	147.34	3.1	147.66	146.50	3.1	2,897	0.11%
2020/11/05	4.1	147.39	2	148.00	147.50	2.1	2,907	0.07%
2020/11/04	4	146.25	12	147.79	148.00	-8	2,951	-0.27%
2020/11/03	23.2	145.25	7	145.64	145.50	16.2	2,976	0.55%
2020/11/02	12	145.71	8	146.38	146.50	4	2,998	0.13%
2020/10/30	0.1	149.00	0	0.00	150.00	0.1	2,997	0.00%
2020/10/29	3.1	147.29	10	146.80	151.00	-6.9	3,088	-0.22%
2020/10/28	5.3	150.63	4	150.50	150.50	1.3	3,214	0.04%
2020/10/27	1.1	153.00	1	153.00	153.50	0.1	3,302	0.00%
2020/10/26	1	154.50	2	154.25	154.00	-1	3,341	-0.03%
2020/10/23	0	155.00	2	154.75	154.50	-2	3,363	-0.06%
2020/10/22	6	153.25	1.4	155.36	154.50	4.6	3,432	0.13%
2020/10/21	4	156.38	6	156.75	156.00	-2	3,451	-0.06%
2020/10/20	12	156.67	8.1	157.19	156.50	4	3,530	0.11%
2020/10/19	18.1	154.78	19	155.34	156.00	-0.9	3,701	-0.02%
2020/10/16	1	150.50	3	150.83	150.00	-2	3,652	-0.05%
2020/10/15	4.1	148.88	2	149.25	150.00	2.1	3,715	0.06%
2020/10/14	4	148.63	2	148.50	148.00	2	3,755	0.05%
2020/10/13	4.1	148.39	2	148.00	148.00	2.1	3,778	0.06%
2020/10/12	1.1	149.57	5	150.00	149.50	-4	3,795	-0.10%
2020/10/08	1.3	152.21	5	152.30	152.50	-3.7	3,848	-0.10%
2020/10/07	1.1	153.54	3	153.17	153.50	-1.9	4,063	-0.05%
2020/10/06	4	153.50	10	153.95	153.00	-6	4,085	-0.15%
2020/10/05	1.3	149.12	4	148.00	149.00	-2.7	4,092	-0.07%
2020/09/30	3	144.84	5	146.10	146.00	-2	4,134	-0.05%
2020/09/29	6	144.50	5	143.20	143.00	1	4,169	0.02%
2020/09/28	6	143.25	2	143.25	143.00	4	4,235	0.09%
2020/09/25	14	144.61	6	144.33	144.50	8	4,297	0.19%
2020/09/24	7	150.21	3	150.67	150.00	4	4,313	0.09%
2020/09/23	4	154.50	3	153.50	152.50	1	4,365	0.02%
2020/09/22	1	153.01	4	154.00	154.00	-3	4,421	-0.07%
2020/09/21	2.1	155.76	4	157.00	155.00	-1.9	4,457	-0.04%
2020/09/18	7	158.86	21	159.48	159.00	-14	4,554	-0.31%
2020/09/17	2	157.00	3	157.33	158.00	-1	4,590	-0.02%
2020/09/16	6.1	156.50	7	156.93	156.50	-0.9	4,614	-0.02%
2020/09/15	8	156.25	3	157.17	156.00	5	4,610	0.11%
2020/09/14	11.1	153.93	10.2	154.08	156.00	1	4,646	0.02%
2020/09/11	11.2	150.51	6	150.17	149.50	5.2	4,703	0.11%
2020/09/10	10.6	156.08	5	153.40	154.00	5.6	4,749	0.12%
2020/09/09	16.1	154.14	5.2	154.46	155.50	11	4,846	0.23%
2020/09/08	11.2	157.20	13.1	157.50	156.50	-1.9	4,825	-0.04%
2020/09/07	62	162.85	15	159.53	158.50	47	4,823	0.97%
2020/09/04	7	166.93	11	165.82	169.00	-4	4,819	-0.08%
2020/09/03	23.2	169.15	8	170.63	167.00	15.2	4,822	0.31%
2020/09/02	1	172.00	3	172.33	172.50	-2	4,812	-0.04%
2020/09/01	2	169.50	7.1	171.50	171.50	-5.1	4,829	-0.11%
2020/08/31	8.1	170.19	5.4	169.72	170.00	2.7	4,861	0.06%
2020/08/28	18.5	171.82	7	172.21	171.00	11.5	4,879	0.24%
2020/08/27	30	178.17	12	177.75	175.00	18	4,868	0.37%
2020/08/26	7.1	176.99	32	176.08	176.00	-24.9	4,822	-0.52%
2020/08/25	15.2	176.61	23.6	176.25	175.00	-8.4	4,831	-0.17%
2020/08/24	6	170.42	10	171.30	172.00	-4	4,779	-0.08%
2020/08/21	17	167.35	24	166.50	171.50	-7	4,811	-0.15%
2020/08/20	29.2	164.62	31	166.00	160.00	-1.8	4,824	-0.04%
2020/08/19	7	169.50	6	168.75	167.50	1	4,844	0.02%
2020/08/18	2	168.75	6	169.42	168.00	-4	4,938	-0.08%
2020/08/17	5.1	168.83	3	169.33	170.00	2.1	5,018	0.04%
2020/08/14	3.1	170.21	3	169.67	170.50	0.1	5,221	0.00%
2020/08/13	1	169.00	4	171.50	169.00	-3	5,247	-0.06%
2020/08/12	6	169.50	5.2	169.17	170.50	0.8	5,302	0.02%
2020/08/11	4	170.63	3	170.00	170.50	1	5,475	0.02%
2020/08/10	18	170.33	2	169.50	169.00	16	5,505	0.29%
2020/08/07	10	173.25	4.2	173.43	174.00	5.9	5,513	0.11%
2020/08/06	22.3	175.04	15	176.10	175.00	7.3	5,573	0.13%
2020/08/05	5.5	179.31	9	179.89	179.50	-3.6	5,582	-0.06%
2020/08/04	22.3	178.89	14.1	178.21	177.00	8.2	5,671	0.14%
2020/08/03	28.1	176.92	19	177.08	174.00	9.1	5,793	0.16%
2020/07/31	7	176.57	7	174.64	177.00	0	5,763	0.00%
2020/07/30	0	0.00	4	171.88	171.50	-4	5,751	-0.07%
2020/07/29	6	168.75	5	168.60	169.50	1	5,944	0.02%
2020/07/28	10	170.20	9	168.94	167.00	1	6,064	0.02%
2020/07/27	5.1	170.58	5.1	169.60	169.50	0	6,095	0.00%
2020/07/24	17.1	168.76	8	167.94	168.00	9.1	6,096	0.15%
2020/07/23	43	172.19	32	170.95	173.00	11	6,042	0.18%
2020/07/22	4.1	164.73	8	164.94	164.00	-3.9	5,865	-0.07%
2020/07/21	2.2	163.32	13	163.58	164.00	-10.8	5,847	-0.18%
2020/07/20	1	158.00	7	159.71	160.00	-6	5,800	-0.10%
2020/07/17	3	157.00	2	158.50	156.00	1	5,783	0.02%
2020/07/16	1	159.00	4	158.75	159.50	-3	5,789	-0.05%
2020/07/15	23	161.98	16	162.44	158.50	7	5,784	0.12%
2020/07/14	29	163.72	28	163.32	160.00	1	5,768	0.02%
2020/07/13	7	157.71	7	158.14	157.00	0	5,604	0.00%
2020/07/10	20	156.68	7	159.29	156.00	13	5,639	0.23%
2020/07/09	15.1	163.73	18	163.81	161.50	-2.9	5,612	-0.05%
2020/07/08	11.1	161.57	4	161.88	163.00	7.1	5,584	0.13%
2020/07/07	13	165.08	11.1	162.82	162.00	1.9	5,555	0.03%
2020/07/06	21.2	167.07	5	167.20	167.00	16.2	5,503	0.29%
2020/07/03	12	165.38	27.5	165.43	166.50	-15.5	5,485	-0.28%
2020/07/02	9	162.78	6	162.58	162.50	3	5,469	0.05%
2020/07/01	17.3	160.06	17	160.53	159.50	0.3	5,525	0.01%
2020/06/30	7	159.21	10.5	160.02	159.50	-3.5	5,477	-0.06%
2020/06/29	22	159.27	25	158.20	158.50	-3	5,470	-0.05%
2020/06/24	13.5	155.96	4	156.25	154.50	9.5	5,387	0.18%
2020/06/23	13	157.38	21	156.95	156.00	-8	5,381	-0.15%
2020/06/22	13	159.62	7	160.21	159.00	6	5,388	0.11%
2020/06/19	43	161.29	17	159.79	161.00	26	5,449	0.48%
2020/06/18	9	162.00	12	162.33	162.50	-3	5,435	-0.05%
2020/06/17	25	156.16	13	157.42	158.00	12	5,378	0.22%
2020/06/16	30.1	156.87	26.4	154.75	159.00	3.8	5,352	0.07%
2020/06/15	9	152.44	11	151.05	149.50	-2	5,300	-0.04%
2020/06/12	2	147.25	8	149.19	149.00	-6	5,341	-0.11%
2020/06/11	33.1	154.86	6	151.83	149.00	27.1	5,362	0.50%
2020/06/10	10.1	152.87	14	152.75	155.00	-3.9	5,315	-0.07%
2020/06/09	7	150.21	8	151.81	151.50	-1	5,398	-0.02%
2020/06/08	5	149.40	5	149.50	148.50	0	5,491	0.00%
2020/06/05	13	147.92	5	148.40	148.00	8	5,509	0.15%
2020/06/04	7	150.86	8	151.50	152.00	-1	5,543	-0.02%
2020/06/03	2	150.75	5	151.30	151.00	-3	5,575	-0.05%
2020/06/02	3	150.17	0	0.00	149.00	3	5,606	0.05%
2020/06/01	10.1	150.05	11.2	150.18	150.00	-1.2	5,617	-0.02%
2020/05/29	2	148.00	3	149.50	147.50	-1	5,609	-0.02%
2020/05/28	8.1	151.17	4	149.88	148.00	4.1	5,641	0.07%
2020/05/27	19	154.21	21	153.57	152.00	-2	5,630	-0.04%
2020/05/26	19.1	152.63	18	153.08	153.00	1.1	5,605	0.02%
2020/05/25	19.1	147.42	41	148.39	148.00	-22	5,467	-0.40%
2020/05/22	17.1	144.73	13	144.00	143.00	4.1	5,360	0.08%
2020/05/21	16	143.97	34	146.24	147.00	-18	5,300	-0.34%
2020/05/20	5	135.30	8	134.69	135.50	-3	5,122	-0.06%
2020/05/19	3	134.67	5	135.90	135.00	-2	5,135	-0.04%
2020/05/18	17.2	136.05	7	135.93	134.00	10.2	5,106	0.20%
2020/05/15	7.3	143.71	17	142.74	144.00	-9.7	4,946	-0.20%
2020/05/14	10.1	142.84	4	142.75	141.00	6.1	4,963	0.12%
2020/05/13	15.1	144.90	12.1	144.59	145.50	3	4,927	0.06%
2020/05/12	12	145.12	7	145.29	144.00	5	4,894	0.10%
2020/05/11	21	146.31	9	146.94	146.00	12	4,952	0.24%
2020/05/08	26	143.19	30	144.00	144.00	-4	4,862	-0.08%
2020/05/07	4	137.38	15	137.43	137.50	-11	4,729	-0.23%
2020/05/06	10	133.60	9	133.61	134.00	1	4,677	0.02%
2020/05/05	18	133.11	14	133.39	132.00	4	4,652	0.09%
2020/05/04	18.1	131.16	14	131.18	130.50	4.1	4,519	0.09%
2020/04/30	1	125.00	8	127.75	130.00	-7	4,509	-0.16%
2020/04/29	1	124.00	3	124.17	124.50	-2	4,588	-0.04%
2020/04/28	4	122.25	3	122.67	123.50	1	4,750	0.02%
2020/04/27	4	121.00	4	121.63	122.00	0	4,804	0.00%
2020/04/24	1	122.00	10	121.35	120.50	-9	4,819	-0.19%
2020/04/23	6	121.75	3	122.67	123.00	3	4,852	0.06%
2020/04/22	1	120.50	2	120.25	121.50	-1	4,857	-0.02%
2020/04/21	0	0.00	5	125.00	121.00	-5	4,895	-0.10%
2020/04/20	1	123.00	4	124.88	124.50	-3	4,968	-0.06%
2020/04/17	2	125.25	4	124.88	123.00	-2	5,041	-0.04%
2020/04/16	0	0.00	2	124.00	123.50	-2	5,017	-0.04%
2020/04/15	4	123.25	2	123.25	123.00	2	5,046	0.04%
2020/04/14	1	120.00	4	119.38	120.00	-3	5,035	-0.06%
2020/04/13	0	117.00	1	118.00	117.00	-1	5,095	-0.02%
2020/04/10	2	115.25	1	115.50	117.00	1	5,134	0.02%
2020/04/09	1	117.00	3	118.00	115.00	-2	5,231	-0.04%
2020/04/08	7	116.71	4	117.25	117.00	3	5,322	0.06%
2020/04/07	19	116.47	3	116.33	116.00	16	5,334	0.30%
2020/04/06	4	111.38	9	111.56	114.00	-5	5,373	-0.09%
2020/04/01	2	106.25	5	106.20	107.00	-3	5,386	-0.06%
2020/03/31	9	108.22	8	108.25	106.00	1	5,684	0.02%
2020/03/30	5	105.40	5	105.40	108.00	0	5,909	0.00%
2020/03/27	5	108.40	20	109.30	105.50	-15	5,896	-0.25%
2020/03/26	16	105.88	4	106.38	106.50	12	5,861	0.20%
2020/03/25	28	105.50	20	106.30	105.50	8	5,822	0.14%
2020/03/24	4	97.75	4	98.18	99.60	0	5,763	0.00%
2020/03/23	2	94.00	5	93.38	92.60	-3	5,773	-0.05%
2020/03/20	4	94.95	8	96.93	97.50	-4	5,760	-0.07%
2020/03/19	10	91.58	12	97.23	90.00	-2	5,736	-0.03%
2020/03/18	3	102.50	4	104.50	100.00	-1	5,755	-0.02%
2020/03/17	6	103.28	10	102.95	101.00	-4	5,731	-0.07%
2020/03/16	2	108.25	1	107.50	104.50	1	5,664	0.02%
2020/03/13	7	107.21	13	107.00	109.00	-6	5,656	-0.11%
2020/03/12	20	116.83	1	115.50	115.50	19	5,564	0.34%
2020/03/11	15	125.80	17	125.53	125.50	-2	5,449	-0.04%
2020/03/10	4	124.13	11	122.86	125.50	-7	5,433	-0.13%
2020/03/09	16	121.59	14	119.75	119.00	2	5,367	0.04%
2020/03/06	4	124.75	10	125.45	125.50	-6	5,320	-0.11%
2020/03/05	10	123.85	8	123.81	123.50	2	5,330	0.04%
2020/03/04	7	122.93	6	122.50	122.50	1	5,336	0.02%
2020/03/03	8	123.75	14	125.61	123.50	-6	5,354	-0.11%
2020/03/02	9	117.00	12	118.71	119.00	-3	5,356	-0.06%
2020/02/27	26	122.75	4	119.50	120.00	22	5,411	0.41%
2020/02/26	4	127.38	3	128.67	128.00	1	5,350	0.02%
2020/02/25	4	126.50	7	126.86	127.00	-3	5,339	-0.06%
2020/02/24	14	125.46	22	126.30	126.50	-8	5,387	-0.15%
2020/02/21	5	126.60	2	126.75	125.50	3	5,418	0.06%
2020/02/20	7	129.14	11	129.27	127.50	-4	5,410	-0.07%
2020/02/19	3	128.17	3	128.00	127.50	0	5,414	0.00%
2020/02/18	8	128.06	8	128.38	128.50	0	5,441	0.00%
2020/02/17	8	129.25	15	128.87	128.50	-7	5,496	-0.13%
2020/02/14	1	127.50	6	128.50	128.50	-5	5,517	-0.09%
2020/02/13	11	128.14	11	127.23	127.50	0	5,663	0.00%
2020/02/12	25	125.20	36	125.32	127.50	-11	5,725	-0.19%
2020/02/11	8	120.13	13	120.50	120.50	-5	5,696	-0.09%
2020/02/10	18	117.72	17	117.56	117.50	1	5,887	0.02%
2020/02/07	5	118.40	5	118.20	117.50	0	6,058	0.00%
2020/02/06	6	120.00	2	120.50	121.00	4	6,165	0.06%
2020/02/05	7	119.00	6	118.17	118.50	1	6,355	0.02%
2020/02/04	7	117.71	13	117.73	119.50	-6	6,449	-0.09%
2020/02/03	18	108.97	21	109.31	112.00	-3	6,647	-0.05%
2020/01/31	46	116.76	40	116.40	115.50	6	6,521	0.09%
2020/01/30	22	122.66	5	123.20	122.50	17	6,415	0.27%
2020/01/20	5	136.20	7	136.14	136.00	-2	6,360	-0.03%
2020/01/17	8	133.50	8	135.00	135.50	0	6,369	0.00%
2020/01/16	4	133.13	9	134.22	134.50	-5	6,364	-0.08%
2020/01/15	28	133.00	0	0.00	132.00	28	6,397	0.44%
2020/01/14	11	134.95	18	135.81	136.00	-7	6,455	-0.11%
2020/01/13	3	133.00	28	132.52	134.50	-25	6,416	-0.39%
2020/01/10	20	129.25	5	129.40	129.00	15	6,453	0.23%
2020/01/09	11	130.14	33	130.83	131.00	-22	6,502	-0.34%
2020/01/08	13	128.00	6	129.75	127.00	7	6,533	0.11%
2020/01/07	8	130.69	9	131.06	129.50	-1	6,544	-0.02%
2020/01/06	9	131.44	6	131.67	132.00	3	6,526	0.05%
2020/01/03	21	133.74	8	135.13	133.00	13	6,586	0.20%
2020/01/02	13	136.65	14	137.64	137.50	-1	6,633	-0.02%
2019/12/31	7	136.79	27	137.35	137.00	-20	6,621	-0.30%
2019/12/30	16	136.28	21	136.98	136.50	-5	6,600	-0.08%
2019/12/27	21	136.07	21.2	136.34	135.00	-0.2	6,597	0.00%
2019/12/26	37	134.28	70.1	134.34	135.50	-33.1	6,497	-0.51%
2019/12/25	27	129.98	51.1	130.15	131.50	-24.1	6,244	-0.39%
2019/12/24	10	124.70	4	125.38	125.00	6	6,056	0.10%
2019/12/23	2	125.00	11	125.00	125.00	-9	6,086	-0.15%
2019/12/20	4	124.63	4	124.75	125.00	0	6,103	0.00%
2019/12/19	9	124.00	0	0.00	124.50	9	6,160	0.15%
2019/12/18	9	124.44	3	125.83	124.00	6	6,181	0.10%
2019/12/17	9	125.11	12	124.83	124.50	-3	6,162	-0.05%
2019/12/16	2	123.75	4	124.88	125.00	-2	6,203	-0.03%
2019/12/13	18.1	120.68	14.1	123.21	123.50	4.1	6,311	0.06%
2019/12/12	8	120.63	2	121.75	121.00	6	6,307	0.10%
2019/12/11	4	122.25	0	0.00	122.00	4	6,443	0.06%
2019/12/10	23	121.65	11	122.32	121.50	12	6,726	0.18%
2019/12/09	11	123.45	7	125.07	123.00	4	6,764	0.06%
2019/12/06	6	122.75	3	123.00	123.00	3	6,779	0.04%
2019/12/05	1	123.50	5	124.60	123.00	-4	6,943	-0.06%
2019/12/04	2	121.50	3	122.17	122.00	-1	7,002	-0.01%
2019/12/03	3	119.00	6	122.33	122.50	-3	7,155	-0.04%
2019/12/02	14	119.14	11	120.32	120.00	3	7,182	0.04%
2019/11/29	17	122.50	0	0.00	122.00	17	7,139	0.24%
2019/11/28	12	126.29	2	125.50	125.50	10	7,159	0.14%
2019/11/27	16	126.50	17.1	127.00	127.00	-1.1	7,234	-0.02%
2019/11/26	7	126.14	14	126.29	126.00	-7	7,256	-0.10%
2019/11/25	5	121.70	5	122.20	122.00	0	7,193	0.00%
2019/11/22	6	121.33	4	121.50	121.00	2	7,273	0.03%
2019/11/21	8	119.44	1.1	121.05	121.00	6.9	7,340	0.09%
2019/11/20	10	121.65	5	121.50	121.50	5	7,361	0.07%
2019/11/19	11	125.09	6	125.00	125.00	5	7,409	0.07%
2019/11/18	9	125.78	1	124.50	124.50	8	7,413	0.11%
2019/11/15	8.2	126.85	5	126.60	126.50	3.2	7,478	0.04%
2019/11/14	6	125.75	6	125.58	126.00	0	7,486	0.00%
2019/11/13	5	125.30	4	125.00	125.50	1	7,477	0.01%
2019/11/12	7.3	122.22	27	122.33	124.00	-19.7	7,479	-0.26%
2019/11/11	14	118.46	10	118.20	117.50	4	7,539	0.05%
2019/11/08	20	119.28	7	119.79	119.00	13	7,534	0.17%
2019/11/07	57	120.65	39	120.40	121.00	18	7,592	0.24%
2019/11/06	33	127.03	19	127.68	125.00	14	7,518	0.19%
2019/11/05	7	131.14	7	132.64	130.50	0	7,426	0.00%
2019/11/04	35	131.83	18	131.50	131.00	17	7,382	0.23%
2019/11/01	9	129.39	20	130.58	133.00	-11	7,208	-0.15%
2019/10/31	19	130.18	22	130.54	127.50	-3	7,219	-0.04%
2019/10/30	1	124.50	6	125.33	125.50	-5	7,228	-0.07%
2019/10/29	18	126.47	2	126.00	126.00	16	7,315	0.22%
2019/10/28	1.1	129.50	0	0.00	129.50	1.1	7,375	0.01%
2019/10/25	0	0.00	1	130.00	128.00	-1	7,378	-0.01%
2019/10/24	4	127.88	2	128.00	129.00	2	7,422	0.03%
2019/10/23	1	128.00	0	0.00	128.00	1	7,488	0.01%
2019/10/22	9	131.22	11	131.27	130.50	-2	7,499	-0.03%
2019/10/21	3	127.67	7	129.07	128.50	-4	7,552	-0.05%
2019/10/18	6	126.83	18	127.14	127.50	-12	7,800	-0.15%
2019/10/17	4	124.25	4	123.88	124.50	0	7,819	0.00%
2019/10/16	6	123.00	3	122.00	122.50	3	7,800	0.04%
2019/10/15	9	125.06	2	124.50	123.50	7	7,789	0.09%
2019/10/14	5	126.50	6	127.75	126.50	-1	7,838	-0.01%
2019/10/09	5	122.60	4	123.38	124.00	1	7,876	0.01%
2019/10/08	9	127.06	1	125.00	125.00	8	7,870	0.10%
2019/10/07	3	130.17	6	131.17	131.50	-3	7,906	-0.04%
2019/10/04	12	127.71	10	127.85	127.50	2	7,970	0.03%
2019/10/03	4	125.00	1	126.00	126.50	3	7,966	0.04%
2019/10/02	9	128.94	8	128.25	129.00	1	7,944	0.01%
2019/10/01	11	128.68	11	128.05	129.50	0	7,933	0.00%
2019/09/27	12	126.08	15	127.13	125.50	-3	7,941	-0.04%
2019/09/26	11	131.14	10	130.70	130.00	1	7,968	0.01%
2019/09/25	0	0.00	2	129.00	128.50	-2	8,040	-0.02%
2019/09/24	1	129.00	3	129.17	128.50	-2	8,341	-0.02%
2019/09/23	6	130.08	0	0.00	130.50	6	8,363	0.07%
2019/09/20	4	132.38	3	132.00	133.00	1	8,474	0.01%
2019/09/19	14	132.46	9	132.22	132.00	5	8,483	0.06%
2019/09/18	24	135.15	15	135.10	134.50	9	8,440	0.11%
2019/09/17	23	139.67	23	140.11	140.00	0	8,313	0.00%
2019/09/16	10	137.15	13	137.92	139.00	-3	8,364	-0.04%
2019/09/12	15	135.23	25	134.94	136.00	-10	8,359	-0.12%
2019/09/11	14	130.32	13	129.73	130.00	1	8,218	0.01%
2019/09/10	12	127.92	11	128.45	127.50	1	8,177	0.01%
2019/09/09	14	131.36	4	132.13	128.00	10	8,163	0.12%
2019/09/06	5	136.40	8	135.56	135.50	-3	8,020	-0.04%
2019/09/05	1	138.50	11	137.86	139.50	-10	8,001	-0.12%
2019/09/04	2	132.75	2.1	132.55	134.00	-0.1	7,930	0.00%
2019/09/03	2	134.00	2	132.50	133.50	0	8,053	0.00%
2019/09/02	10	133.15	8	132.56	133.50	2	8,114	0.02%
2019/08/30	7	133.79	2	132.75	132.00	5	8,096	0.06%
2019/08/29	4	132.64	4	134.88	136.50	0	8,041	0.00%
2019/08/28	1	135.00	3	134.50	135.50	-2	8,050	-0.02%
2019/08/27	0	0.00	3.4	134.24	133.50	-3.4	8,051	-0.04%
2019/08/26	10	134.70	4	132.50	131.50	6	8,014	0.07%
2019/08/23	12	137.00	8	137.44	139.00	4	7,968	0.05%
2019/08/22	2	138.75	2	139.25	139.50	0	7,947	0.00%
2019/08/21	8.1	136.50	10	136.70	137.00	-1.9	7,910	-0.02%
2019/08/20	12.2	137.39	11	137.05	135.50	1.2	7,986	0.02%
2019/08/19	9	133.00	8	135.44	134.00	1	7,943	0.01%
2019/08/16	7	133.00	9	132.33	131.50	-2	7,919	-0.03%
2019/08/15	16	132.78	14	131.71	132.50	2	7,896	0.03%
2019/08/14	10	133.60	17	134.15	134.50	-7	7,857	-0.09%
2019/08/13	12	126.46	13	128.08	127.00	-1	7,700	-0.01%
2019/08/12	32.2	127.12	22	128.05	125.00	10.2	7,680	0.13%
2019/08/08	9	124.22	12	126.13	126.00	-3	7,580	-0.04%
2019/08/07	11	121.86	10	123.15	121.50	1	7,480	0.01%
2019/08/06	12	117.63	10	116.40	119.00	2	7,366	0.03%
2019/08/05	17	116.71	14	117.29	115.50	3	7,333	0.04%
2019/08/02	17	119.32	12	120.00	118.00	5	7,331	0.07%
2019/08/01	23	125.35	26	125.00	126.00	-3	7,255	-0.04%
2019/07/31	1	120.50	0	0.00	120.00	1	6,983	0.01%
2019/07/30	8	119.50	9	119.17	119.50	-1	6,906	-0.01%
2019/07/29	10	122.10	10	122.90	121.50	0	6,894	0.00%
2019/07/26	0	0.00	4	124.00	124.00	-4	6,936	-0.06%
2019/07/24	4	119.50	4	120.13	120.50	0	6,787	0.00%
2019/07/23	6	119.08	9.1	120.43	119.50	-3.1	6,821	-0.05%
2019/07/22	18	118.17	17	120.06	121.50	1	6,689	0.01%
2019/07/19	3	114.17	4	114.50	115.00	-1	6,405	-0.02%
2019/07/18	0	0.00	1	110.00	109.00	-1	6,313	-0.02%
2019/07/17	4	110.63	1	112.50	110.00	3	6,334	0.05%
2019/07/16	3	113.83	1	112.00	111.00	2	6,304	0.03%
2019/07/15	5	112.30	14	112.21	113.00	-9	6,262	-0.14%
2019/07/12	1	108.00	2	109.75	110.00	-1	6,250	-0.02%
2019/07/11	10	107.85	23	107.78	108.50	-13	6,257	-0.21%
2019/07/10	2	104.25	10	103.95	102.50	-8	6,288	-0.13%
2019/07/08	10	99.96	9	99.47	99.10	1	6,186	0.02%
2019/07/05	1	100.00	1	100.50	100.50	0	6,183	0.00%
2019/07/04	6	100.35	5	100.70	101.00	1	6,247	0.02%
2019/07/03	12	100.50	0	0.00	99.80	12	6,297	0.19%
2019/07/02	7	102.50	6	102.92	102.50	1	6,275	0.02%
2019/07/01	2.1	100.61	25	102.76	103.00	-22.9	6,241	-0.37%
2019/06/28	10	94.48	2	94.25	93.70	8	5,961	0.13%
2019/06/27	6	96.17	5	97.00	95.60	1	6,064	0.02%
2019/06/26	5	94.92	2	94.70	94.80	3	6,140	0.05%
2019/06/25	4	94.33	1	95.90	94.80	3	6,124	0.05%
2019/06/24	2	95.10	5	95.06	94.70	-3	6,214	-0.05%
2019/06/21	26	96.13	6	96.70	95.10	20	6,306	0.32%
2019/06/20	4	97.40	19	97.79	98.50	-15	6,166	-0.24%
2019/06/19	5	93.50	8	94.35	95.70	-3	6,030	-0.05%
2019/06/18	1	91.70	1	90.30	91.40	0	5,919	0.00%
2019/06/17	4	90.58	2	91.15	90.10	2	5,896	0.03%
2019/06/14	2	89.00	6	88.78	88.50	-4	5,878	-0.07%
2019/06/13	9	92.36	7	90.34	90.10	2	5,873	0.03%
2019/06/12	1	89.20	1	90.80	91.70	0	5,956	0.00%
2019/06/11	2	88.70	1	90.30	88.30	1	5,952	0.02%
2019/06/10	2	84.40	4	85.70	87.00	-2	5,811	-0.03%
2019/06/06	4	82.13	3	82.20	82.00	1	5,772	0.02%
2019/06/05	3	84.73	2	84.60	84.20	1	5,737	0.02%
2019/06/04	3	85.13	1	83.60	83.40	2	5,710	0.04%
2019/06/03	0	0.00	3	85.93	85.90	-3	5,677	-0.05%
2019/05/31	1	84.00	2	84.30	85.90	-1	5,758	-0.02%
2019/05/29	2	78.40	0	0.00	80.00	2	5,862	0.03%
2019/05/27	2	81.55	1	81.40	81.70	1	5,889	0.02%
2019/05/24	7	85.73	1	85.20	84.70	6	5,874	0.10%
2019/05/23	2	86.45	1	86.00	86.00	1	5,909	0.02%
2019/05/22	0	0.00	5	91.68	88.30	-5	5,997	-0.08%
2019/05/21	1	89.70	0	0.00	90.60	1	6,014	0.02%
2019/05/20	5	86.62	6	87.53	87.60	-1	6,031	-0.02%
2019/05/17	11	89.70	3	90.60	89.90	8	5,988	0.13%
2019/05/16	9	94.60	3	94.80	92.70	6	6,015	0.10%
2019/05/14	6	91.93	0	0.00	94.20	6	6,172	0.10%
2019/05/13	2	93.50	4	97.55	92.80	-2	6,252	-0.03%
2019/05/10	3	97.97	0	0.00	97.50	3	6,207	0.05%
2019/05/08	0	0.00	1	96.60	97.90	-1	6,174	-0.02%
2019/05/07	3	95.00	3	95.30	94.60	0	6,146	0.00%
2019/05/06	6	94.23	7	93.80	93.40	-1	6,159	-0.02%
2019/05/03	3	99.93	6	100.75	100.50	-3	6,090	-0.05%
2019/05/02	4	99.20	1	98.00	98.80	3	6,254	0.05%
2019/04/30	0	0.00	1	98.40	99.20	-1	6,420	-0.02%
2019/04/29	1	97.00	1	98.00	97.50	0	6,528	0.00%
2019/04/26	3	99.77	0	0.00	100.00	3	6,595	0.05%
2019/04/25	1	101.50	0	0.00	102.00	1	6,748	0.01%
2019/04/24	1	102.50	0	0.00	103.50	1	6,934	0.01%
2019/04/23	3	103.50	0	0.00	103.50	3	6,876	0.04%
2019/04/22	2	109.25	2	109.25	107.50	0	6,782	0.00%
2019/04/19	2	108.25	2	107.00	107.00	0	6,710	0.00%
2019/04/18	8	110.13	8	108.69	107.50	0	6,646	0.00%
2019/04/17	2	110.75	4	110.88	111.50	-2	6,561	-0.03%
2019/04/16	8	106.69	7	106.43	109.00	1	6,455	0.02%
2019/04/15	6	104.08	6	103.00	102.00	0	6,270	0.00%
2019/04/12	3	101.00	5	101.30	100.50	-2	6,194	-0.03%
2019/04/11	6	104.83	11	103.41	101.50	-5	6,168	-0.08%
2019/04/10	2	100.30	4.1	102.39	103.50	-2.1	6,091	-0.03%
2019/04/09	4	100.43	4	101.88	99.70	0	6,018	0.00%
2019/04/08	8.1	99.80	12	99.93	99.40	-3.9	5,901	-0.07%
2019/04/03	15	100.93	9	101.39	100.50	6	5,827	0.10%
2019/04/02	9	104.39	12	104.79	104.50	-3	5,757	-0.05%
2019/04/01	35	106.41	29	104.38	102.50	6	5,726	0.10%
2019/03/29	8	101.19	10	105.00	106.50	-2	5,539	-0.04%
2019/03/28	5	99.58	4	97.30	97.00	1	5,363	0.02%
2019/03/27	6	101.08	6	101.92	99.60	0	5,392	0.00%
2019/03/26	1	99.90	3	99.00	98.40	-2	5,369	-0.04%
2019/03/25	4	93.55	4	93.38	93.50	0	5,347	0.00%
2019/03/22	2	96.45	6	95.82	96.10	-4	5,353	-0.07%
2019/03/21	0	0.00	2	98.40	98.00	-2	5,329	-0.04%
2019/03/20	0	0.00	3	98.00	96.60	-3	5,318	-0.06%
2019/03/19	2	97.00	0	0.00	97.00	2	5,316	0.04%
2019/03/18	1	97.50	2	97.40	97.30	-1	5,336	-0.02%
2019/03/15	9	99.36	4	99.50	98.00	5	5,323	0.09%
2019/03/14	4	93.35	5.1	95.23	96.30	-1.1	5,242	-0.02%
2019/03/13	3	92.03	0	0.00	92.00	3	5,229	0.06%
2019/03/11	8	93.28	9	92.12	91.60	-1	5,409	-0.02%
2019/03/08	7	92.41	7	93.39	93.80	0	5,478	0.00%
2019/03/07	3	92.30	5	92.72	93.30	-2	5,476	-0.04%
2019/03/06	31	92.40	19	93.16	93.00	12	5,457	0.22%
2019/03/05	4	92.95	2	94.95	94.90	2	5,344	0.04%
2019/03/04	4	92.98	0	0.00	93.00	4	5,294	0.08%
2019/02/27	2	95.30	6	95.02	95.20	-4	5,163	-0.08%
2019/02/26	0.1	94.00	12	94.90	94.10	-11.9	5,066	-0.23%
2019/02/25	6	95.47	42	95.62	96.50	-36	4,981	-0.72%
2019/02/22	3	93.93	1	95.30	93.50	2	4,873	0.04%
2019/02/21	4	93.40	5	92.62	92.30	-1	4,762	-0.02%
2019/02/20	3	91.40	1	91.30	90.20	2	4,623	0.04%
2019/02/19	1	88.40	5	89.80	90.00	-4	4,541	-0.09%
2019/02/18	4	88.38	7	87.96	87.70	-3	4,454	-0.07%
2019/02/15	8	88.73	11	86.73	88.20	-3	4,421	-0.07%
2019/02/14	10	87.05	1.1	88.25	87.00	8.9	4,304	0.21%
2019/02/13	7	85.00	5	84.50	84.50	2	4,141	0.05%
2019/02/12	1	81.70	3	83.13	82.00	-2	4,023	-0.05%
2019/01/30	5	80.06	7	80.36	80.00	-2	3,887	-0.05%
2019/01/29	1	77.50	1	76.80	77.40	0	3,802	0.00%
2019/01/28	1	78.40	2	79.00	77.50	-1	3,806	-0.03%
2019/01/25	3	79.10	1	78.80	78.70	2	3,827	0.05%
2019/01/24	1	80.00	2	80.30	80.10	-1	3,808	-0.03%
2019/01/23	9	82.61	8	81.58	81.50	1	3,787	0.03%
2019/01/22	7	79.17	6	79.82	79.50	1	3,554	0.03%
2019/01/21	7	78.79	3	79.67	80.40	4	3,406	0.12%
2019/01/18	8	76.49	3	78.07	76.60	5	3,335	0.15%
2019/01/17	16	77.41	17	76.20	74.30	-1	3,250	-0.03%
2019/01/16	6	73.65	10	74.28	75.70	-4	3,108	-0.13%
2019/01/11	1	69.00	2	69.45	68.70	-1	2,976	-0.03%
2019/01/10	1	68.60	0	0.00	68.40	1	2,975	0.03%
2019/01/09	1	68.60	1	68.80	68.50	0	2,971	0.00%
2019/01/08	1	67.90	3	68.27	69.00	-2	2,977	-0.07%
2019/01/07	3	68.57	4	68.00	68.60	-1	2,978	-0.03%
2019/01/04	3	64.30	0	0.00	65.30	3	3,006	0.10%
2019/01/03	5	66.50	1	66.90	66.60	4	3,043	0.13%
2019/01/02	1	66.50	2	66.95	66.50	-1	3,099	-0.03%
2018/12/28	2	65.95	0	0.00	65.70	2	3,089	0.06%
2018/12/27	4	66.10	1	66.60	65.40	3	3,084	0.10%
2018/12/26	6	66.76	6	64.63	64.50	0	3,070	0.00%
2018/12/25	1	66.00	3	65.83	66.40	-2	3,057	-0.07%
2018/12/24	1	66.60	2	67.30	67.50	-1	3,068	-0.03%
2018/12/22	4	66.73	0	0.00	66.80	4	3,061	0.13%
2018/12/21	1	65.80	2	67.10	67.50	-1	3,076	-0.03%
2018/12/20	8	66.75	9	64.97	64.20	-1	3,016	-0.03%
2018/12/19	5	69.70	5	66.98	67.40	0	2,947	0.00%
2018/12/18	3	71.10	1	72.00	68.90	2	2,836	0.07%
2018/12/17	2	77.40	4	77.43	75.70	-2	2,734	-0.07%
2018/12/14	1	78.30	1	77.30	77.30	0	2,734	0.00%
2018/12/13	3	79.00	1	78.40	78.40	2	2,716	0.07%
2018/12/12	1	81.00	0	0.00	81.20	1	2,686	0.04%
2018/12/11	1	81.30	3	79.43	81.00	-2	2,684	-0.07%
2018/12/10	1	74.40	1	78.00	77.50	0	2,655	0.00%
2018/12/07	2	77.25	4	76.28	76.20	-2	2,633	-0.08%
2018/12/06	2	80.25	12	77.75	76.30	-10	2,565	-0.39%
2018/12/05	3	84.67	1	85.50	82.90	2	2,542	0.08%
2018/12/04	2	85.20	1	87.00	88.10	1	2,457	0.04%
2018/12/03	2	80.00	0	0.00	80.10	2	2,343	0.09%
2018/11/30	1	74.00	1	74.00	72.90	0	2,262	0.00%
2018/11/28	1	74.10	0	0.00	73.80	1	2,275	0.04%
2018/11/27	0	0.00	1	70.40	72.60	-1	2,265	-0.04%
2018/11/23	1	69.30	0	0.00	69.00	1	2,323	0.04%
2018/11/21	1	71.10	0	0.00	71.50	1	2,432	0.04%
2018/11/20	5	71.90	0	0.00	71.90	5	2,482	0.20%
2018/11/19	3	72.10	0	0.00	72.30	3	2,512	0.12%
2018/11/16	1	71.30	0	0.00	70.60	1	2,532	0.04%
2018/11/12	0	0.00	2	69.50	70.40	-2	2,639	-0.08%
2018/11/09	1	70.80	0	0.00	69.70	1	2,654	0.04%
2018/11/08	1	73.30	1	71.50	71.60	0	2,660	0.00%
2018/11/07	0	0.00	2	70.60	72.40	-2	2,678	-0.07%
2018/11/06	5	71.00	2	72.35	70.00	3	2,714	0.11%
2018/11/05	1	68.50	1	71.50	72.00	0	2,727	0.00%
2018/11/02	3	68.37	3	67.93	68.90	0	2,730	0.00%
2018/11/01	16.1	64.94	11	64.35	66.00	5.1	2,732	0.19%
2018/10/25	1	60.00	0	0.00	59.20	1	2,941	0.03%
2018/10/22	1	73.30	0	0.00	72.50	1	2,837	0.04%
2018/10/18	0	0.00	1	72.80	75.50	-1	2,811	-0.04%
2018/10/17	2	77.20	2	74.70	73.20	0	2,838	0.00%
2018/10/16	1	72.90	1	72.70	74.00	0	2,861	0.00%
2018/10/11	0	0.00	5	72.20	70.20	-5	2,793	-0.18%
2018/10/09	0	0.00	2	78.70	78.00	-2	2,747	-0.07%
2018/10/08	3	82.23	2	81.70	82.60	1	2,705	0.04%
2018/10/05	6	84.57	1	82.20	81.60	5	2,732	0.18%
2018/10/03	1	84.80	0	0.00	85.30	1	2,723	0.04%
2018/10/02	1	85.50	1	85.10	85.40	0	2,727	0.00%
2018/10/01	1	85.50	0	0.00	88.10	1	2,723	0.04%
2018/09/28	6	86.03	6	85.50	86.00	0	2,749	0.00%
2018/09/19	2	82.00	0.1	80.70	80.70	1.9	2,698	0.07%
2018/09/17	3	82.60	0	0.00	82.00	3	2,697	0.11%
2018/09/14	5	81.70	0	0.00	84.40	5	2,685	0.19%
2018/09/10	0	0.00	1	77.30	78.00	-1	2,613	-0.04%
2018/08/31	2	88.50	2	88.40	88.80	0	2,592	0.00%
2018/08/30	1	88.80	0	0.00	88.40	1	2,579	0.04%
2018/08/29	1	93.90	0	0.00	94.40	1	2,556	0.04%
2018/08/24	5	89.40	0	0.00	89.50	5	2,561	0.20%
2018/08/22	1	90.50	0	0.00	89.90	1	2,536	0.04%
2018/08/07	2	97.75	2	96.00	94.30	0	2,351	0.00%
2018/08/06	1	94.60	1	94.30	94.90	0	2,370	0.00%
2018/08/03	3	97.00	4	95.75	94.10	-1	2,562	-0.04%
2018/08/02	2	97.85	2	98.80	98.50	0	2,562	0.00%
2018/07/23	3	84.60	3	85.20	84.90	0	2,652	0.00%
2018/07/09	0	0.00	1	75.90	75.50	-1	3,000	-0.03%
2018/06/20	0	0.00	1	82.70	81.00	-1	3,247	-0.03%
2018/06/12	1	88.00	0	0.00	87.60	1	3,369	0.03%
2018/06/11	1	87.90	0	0.00	89.20	1	3,430	0.03%
2018/06/08	0	0.00	3	89.97	88.60	-3	3,424	-0.09%
2018/06/05	3	88.80	0	0.00	87.10	3	3,351	0.09%
2018/06/04	0	0.00	1	85.20	84.80	-1	3,305	-0.03%
2018/05/28	1	84.40	0	0.00	85.10	1	3,302	0.03%
2018/05/23	0	0.00	4	83.73	83.90	-4	3,379	-0.12%
2018/05/21	1	85.10	0	0.00	84.10	1	3,390	0.03%
2018/05/18	1	85.70	0	0.00	85.10	1	3,412	0.03%
2018/05/17	1	85.20	1	83.60	84.70	0	3,401	0.00%
2018/05/16	0	0.00	1	84.60	83.50	-1	3,417	-0.03%
2018/05/15	0	0.00	1	84.00	83.50	-1	3,424	-0.03%
2018/05/14	1	83.10	1	83.60	83.60	0	3,457	0.00%
2018/05/11	5	81.86	1	83.70	83.60	4	3,406	0.12%
2018/05/10	1	74.90	2	75.00	79.40	-1	3,197	-0.03%
2018/05/09	0.1	72.00	0	0.00	72.20	0.1	3,141	0.00%
2018/05/08	1	70.20	1	70.40	71.10	0	3,089	0.00%
2018/05/07	1	69.40	1	69.80	69.50	0	3,062	0.00%
2018/05/04	0.1	70.80	0	0.00	70.50	0.1	3,039	0.00%
2018/05/03	1	74.00	0	0.00	73.30	1	3,006	0.03%
2018/04/27	1	74.60	0	0.00	72.00	1	2,924	0.03%
2018/04/25	1	74.70	1	75.20	75.50	0	2,836	0.00%
2018/04/23	1	79.70	1	78.00	78.00	0	2,818	0.00%
2018/04/20	0	0.00	1	84.60	84.10	-1	2,781	-0.04%
2018/04/19	4	84.00	1	85.10	84.50	3	2,823	0.11%
2018/03/22	3	100.30	0	0.00	98.10	3	3,053	0.10%
2018/03/15	0	0.00	1	107.50	108.00	-1	3,106	-0.03%
2018/03/14	5	104.10	0	0.00	103.00	5	3,108	0.16%
2018/03/09	1	102.00	0	0.00	103.00	1	3,384	0.03%
2018/03/07	3	103.00	0	0.00	102.00	3	3,449	0.09%
2018/03/01	3	109.50	0	0.00	109.50	3	3,489	0.09%
2018/02/27	0	0.00	1	109.50	109.50	-1	3,476	-0.03%
2018/02/26	2	110.50	1	110.00	109.50	1	3,510	0.03%
2018/02/12	0	0.00	2	102.75	102.00	-2	3,415	-0.06%
2018/02/09	1	96.00	2	100.50	101.00	-1	3,417	-0.03%
2018/02/08	1	99.20	1	100.00	99.30	0	3,395	0.00%
2018/02/05	1	100.50	0	0.00	100.50	1	3,360	0.03%
2018/02/01	0	0.00	8	104.63	107.50	-8	3,346	-0.24%
2018/01/31	1	102.00	0	0.00	102.50	1	3,352	0.03%
2018/01/30	0	0.00	1	103.50	103.00	-1	3,368	-0.03%
2018/01/29	2	104.25	0	106.50	106.50	2	3,358	0.06%
2018/01/26	1	99.60	0	0.00	99.70	1	3,331	0.03%
2018/01/23	2	99.80	0	0.00	100.50	2	3,434	0.06%
2018/01/19	4	99.18	0	0.00	99.10	4	3,508	0.11%
2018/01/18	4	104.75	0	0.00	103.50	4	3,441	0.12%
2018/01/17	1	106.00	0	0.00	103.00	1	3,398	0.03%
2018/01/16	2	110.25	0	0.00	110.00	2	3,336	0.06%
2018/01/12	0	109.00	0	0.00	109.00	0	3,324	0.00%
2018/01/05	2	103.00	0	0.00	102.50	2	3,374	0.06%
2018/01/03	20	107.00	20	104.50	104.50	0	3,380	0.00%
2018/01/02	0	0.00	1	102.50	104.00	-1	3,441	-0.03%