世芯-KY (3661)-國泰-敦南券商分點個股進出

台股 » 個股 » 世芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世芯-KY

(3661)

可現股當沖

股價
2355
漲跌
▲55
漲幅
+2.39%
成交量
1,250張
產業
上市半導體類股
918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

世芯-KY (3661)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
2024/11/22	19.3	2340.58	20.5	2344.03	2355.00	-1.2	2,379	-0.05%
2024/11/21	32.7	2349.71	28	2345.67	2300.00	4.7	2,399	0.20%
2024/11/20	34.6	2344.64	36.5	2331.96	2330.00	-2	2,417	-0.08%
2024/11/19	47.3	2301.92	48	2320.64	2355.00	-0.7	2,413	-0.03%
2024/11/18	34.2	2286.23	41.2	2280.42	2270.00	-7	2,401	-0.29%
2024/11/15	26.6	2298.05	29.6	2305.95	2305.00	-3	2,396	-0.13%
2024/11/14	37.1	2296.63	36	2312.22	2305.00	1	2,427	0.04%
2024/11/13	44.3	2317.23	40.5	2328.43	2290.00	3.8	2,413	0.16%
2024/11/12	67.7	2375.60	41.8	2365.81	2315.00	25.8	2,414	1.07%
2024/11/11	40.5	2412.47	39.9	2423.88	2435.00	0.6	2,412	0.02%
2024/11/08	36.8	2446.65	47.7	2440.53	2420.00	-10.9	2,379	-0.46%
2024/11/07	100.4	2444.54	86.5	2439.29	2410.00	13.8	2,375	0.58%
2024/11/06	35.2	2296.33	108.4	2320.59	2410.00	-73.3	2,339	-3.13%	大賣/
2024/11/05	22.2	2184.18	32.6	2190.90	2195.00	-10.4	2,284	-0.46%
2024/11/04	32.8	2164.21	59.2	2172.56	2180.00	-26.4	2,345	-1.13%
2024/11/01	25.7	1997.94	24.2	2011.40	2030.00	1.5	2,271	0.07%
2024/10/30	30.4	2008.28	56.9	2003.62	2040.00	-26.4	2,266	-1.17%
2024/10/29	26.4	1883.85	27.9	1887.89	1900.00	-1.5	2,227	-0.07%
2024/10/28	56.4	1926.50	51.1	1923.22	1895.00	5.3	2,227	0.24%
2024/10/25	59.4	1910.79	24.6	1891.64	1880.00	34.8	2,210	1.58%
2024/10/24	26.1	2004.67	19.2	2000.33	1980.00	6.9	2,220	0.31%
2024/10/23	13.8	2028.68	9.3	2023.42	2020.00	4.5	2,232	0.20%
2024/10/22	26.1	2012.62	41.4	2008.99	2045.00	-15.3	2,256	-0.68%
2024/10/21	15.1	1964.07	26.9	1964.12	1980.00	-11.8	2,249	-0.53%
2024/10/18	15.6	1899.46	14	1893.61	1880.00	1.7	2,240	0.07%
2024/10/17	35.7	1938.24	10.6	1924.93	1910.00	25.1	2,247	1.12%
2024/10/16	20.3	1957.84	25.4	1964.58	1955.00	-5.2	2,242	-0.23%
2024/10/15	22.3	1948.22	20.3	1944.99	1940.00	2	2,256	0.09%
2024/10/14	26.7	1931.04	19.6	1936.44	1920.00	7.1	2,258	0.31%
2024/10/11	28.3	1874.76	29.2	1877.69	1915.00	-0.9	2,269	-0.04%
2024/10/09	30	1908.03	25.6	1923.09	1855.00	4.4	2,302	0.19%
2024/10/08	22.6	1829.81	18.5	1839.39	1855.00	4.1	2,327	0.18%
2024/10/07	52.1	1871.99	28.8	1866.83	1865.00	23.3	2,345	0.99%
2024/10/04	29.5	1909.31	19.7	1914.27	1885.00	9.7	2,329	0.42%
2024/10/01	33.8	1964.19	23.5	1960.21	1925.00	10.4	2,341	0.44%
2024/09/30	31.5	1998.54	15.8	1995.36	1975.00	15.7	2,354	0.67%
2024/09/27	38.5	2045.95	34.5	2042.97	2020.00	4	2,354	0.17%
2024/09/26	100	2045.50	41.3	2043.32	2000.00	58.6	2,331	2.51%
2024/09/25	38.2	2198.70	29	2193.66	2160.00	9.2	2,233	0.41%
2024/09/24	45.5	2205.81	28.1	2206.03	2185.00	17.4	2,203	0.79%
2024/09/23	21.2	2326.70	43.3	2335.16	2300.00	-22.1	2,236	-0.99%
2024/09/20	30.8	2361.78	30.6	2341.25	2325.00	0.2	2,264	0.01%
2024/09/19	27.4	2336.16	40.8	2346.10	2365.00	-13.4	2,275	-0.59%
2024/09/18	41.3	2308.28	15.2	2277.83	2260.00	26.1	2,273	1.15%
2024/09/16	12.5	2388.67	18.6	2399.12	2400.00	-6.1	2,292	-0.26%
2024/09/13	13	2431.98	9.4	2403.78	2370.00	3.5	2,323	0.15%
2024/09/12	11.9	2403.10	16.5	2412.07	2435.00	-4.7	2,347	-0.20%
2024/09/11	11.5	2318.83	8.6	2298.63	2285.00	2.9	2,383	0.12%
2024/09/10	11.8	2361.84	10.6	2339.56	2315.00	1.3	2,403	0.05%
2024/09/09	20.7	2371.51	7.7	2363.27	2325.00	12.9	2,426	0.53%
2024/09/06	18.9	2409.28	28.1	2403.40	2430.00	-9.2	2,474	-0.37%
2024/09/05	37.3	2382.00	31.2	2368.14	2340.00	6.1	2,500	0.24%
2024/09/04	35.1	2397.81	35.5	2416.94	2395.00	-0.4	2,532	-0.02%
2024/09/03	21.7	2633.66	21.9	2621.07	2565.00	-0.2	2,511	-0.01%
2024/09/02	15.8	2664.81	15.2	2642.48	2620.00	0.6	2,521	0.02%
2024/08/30	18.8	2689.85	18.1	2681.10	2650.00	0.8	2,540	0.03%
2024/08/29	17.4	2650.55	20.5	2674.14	2710.00	-3.1	2,560	-0.12%
2024/08/28	30.5	2694.45	34.3	2685.50	2645.00	-3.8	2,561	-0.15%
2024/08/27	17.6	2574.92	40.6	2612.96	2670.00	-23	2,600	-0.88%
2024/08/26	60.4	2575.62	35.5	2547.44	2510.00	24.8	2,588	0.96%
2024/08/23	37.4	2614.83	29.8	2623.07	2655.00	7.6	2,567	0.30%
2024/08/22	23.1	2575.53	60.9	2578.77	2630.00	-37.8	2,565	-1.47%
2024/08/21	12.9	2468.02	11.9	2475.50	2475.00	1	2,563	0.04%
2024/08/20	21.4	2528.32	25.8	2536.28	2500.00	-4.3	2,586	-0.17%
2024/08/19	17.7	2492.46	20.2	2485.76	2475.00	-2.6	2,583	-0.10%
2024/08/16	36.5	2402.66	38.7	2420.98	2475.00	-2.2	2,575	-0.09%
2024/08/15	18.7	2395.15	15.9	2394.06	2375.00	2.8	2,545	0.11%
2024/08/14	45.5	2420.34	45.8	2414.29	2395.00	-0.2	2,553	-0.01%
2024/08/13	34.6	2333.98	37.7	2330.05	2385.00	-3.1	2,539	-0.12%
2024/08/12	15.2	2277.52	15.5	2283.17	2255.00	-0.3	2,553	-0.01%
2024/08/09	24.4	2272.95	25.7	2275.37	2240.00	-1.3	2,618	-0.05%
2024/08/08	33.9	2181.29	31.5	2189.87	2190.00	2.3	2,625	0.09%
2024/08/07	16.9	2076.62	25.9	2113.99	2175.00	-9	2,616	-0.35%
2024/08/06	50.2	1994.03	65.4	1972.18	1980.00	-15.2	2,624	-0.58%
2024/08/05	12.6	2105.97	4.6	2105.74	2105.00	8	2,633	0.30%
2024/08/02	43	2432.21	13.2	2411.16	2335.00	29.8	2,644	1.13%
2024/08/01	21.7	2636.90	16	2621.02	2590.00	5.7	2,661	0.21%
2024/07/31	22.8	2591.70	20.9	2595.41	2620.00	1.8	2,719	0.07%
2024/07/30	24.3	2492.42	20.9	2517.26	2600.00	3.3	2,736	0.12%
2024/07/29	38.6	2565.09	29.1	2577.60	2500.00	9.5	2,743	0.35%
2024/07/26	31.5	2693.09	19	2700.88	2690.00	12.5	2,699	0.46%
2024/07/23	33.1	2836.21	37.7	2848.48	2825.00	-4.7	2,728	-0.17%
2024/07/22	21.7	2719.02	25.2	2731.76	2765.00	-3.5	2,724	-0.13%
2024/07/19	38.7	2778.58	19	2774.36	2715.00	19.8	2,731	0.72%
2024/07/18	19.2	2819.12	25	2824.14	2820.00	-5.8	2,748	-0.21%
2024/07/17	16.3	2877.97	18.7	2865.12	2870.00	-2.4	2,749	-0.09%
2024/07/16	30.3	2940.83	33.4	2939.67	2920.00	-3.1	2,776	-0.11%
2024/07/15	18	2880.65	26.9	2896.96	2940.00	-8.9	2,785	-0.32%
2024/07/12	24.2	2864.94	30.5	2866.30	2865.00	-6.3	2,814	-0.22%
2024/07/11	25.8	2852.71	41	2863.68	2890.00	-15.2	2,815	-0.54%
2024/07/10	37.3	2751.17	71.7	2763.44	2785.00	-34.4	2,832	-1.22%
2024/07/09	26.3	2593.44	53.8	2596.43	2695.00	-27.5	2,803	-0.98%
2024/07/08	29.1	2459.71	22.7	2464.42	2490.00	6.4	2,812	0.23%
2024/07/05	42.1	2556.17	25	2536.39	2525.00	17.1	2,817	0.61%
2024/07/04	25.8	2539.61	34.9	2535.36	2615.00	-9.2	2,817	-0.33%
2024/07/03	32.1	2478.27	23.5	2472.13	2470.00	8.6	2,832	0.30%
2024/07/02	17.5	2470.20	13.5	2474.28	2455.00	4	2,846	0.14%
2024/07/01	22.1	2483.18	19	2478.04	2495.00	3.1	2,837	0.11%
2024/06/28	27.9	2456.76	23.7	2460.52	2455.00	4.2	2,846	0.15%
2024/06/27	69.7	2450.45	49.7	2446.69	2450.00	20.1	2,843	0.71%
2024/06/26	49.6	2552.29	25.3	2546.81	2525.00	24.3	2,814	0.86%
2024/06/25	24.8	2569.67	18.2	2567.96	2575.00	6.6	2,802	0.24%
2024/06/24	40.7	2656.69	30.7	2666.44	2600.00	10	2,826	0.35%
2024/06/21	52.6	2709.88	25.1	2696.85	2680.00	27.5	2,831	0.97%
2024/06/20	50.3	2810.04	45.4	2806.01	2775.00	4.8	2,813	0.17%
2024/06/19	27.3	2760.69	39.4	2780.59	2790.00	-12.1	2,808	-0.43%
2024/06/18	54.8	2749.91	45.2	2749.99	2735.00	9.7	2,820	0.34%
2024/06/17	24.4	2731.05	25.8	2736.66	2745.00	-1.4	2,835	-0.05%
2024/06/14	29.2	2676.33	18.9	2667.63	2660.00	10.4	2,878	0.36%
2024/06/13	51.2	2726.43	23.3	2738.41	2670.00	27.9	2,858	0.98%
2024/06/12	41.1	2747.50	36.6	2768.30	2740.00	4.6	2,868	0.16%
2024/06/11	41.7	2750.63	22.5	2736.47	2675.00	19.2	2,880	0.67%
2024/06/07	8.6	2902.70	9	2911.45	2920.00	-0.4	2,869	-0.01%
2024/06/06	18.8	2937.68	13	2919.03	2895.00	5.8	2,904	0.20%
2024/06/05	21.9	2875.15	21.6	2884.73	2920.00	0.3	2,906	0.01%
2024/06/04	21.2	2904.20	44.9	2903.12	2880.00	-23.7	2,905	-0.81%
2024/06/03	20.3	2904.83	18.5	2897.34	2885.00	1.8	2,896	0.06%
2024/05/31	52.6	2962.87	40.8	2956.39	2870.00	11.8	2,893	0.41%
2024/05/30	19	2893.47	24.6	2913.48	2915.00	-5.6	2,831	-0.20%
2024/05/29	16.4	2926.24	12	2912.49	2880.00	4.4	2,839	0.15%
2024/05/28	17.2	2956.63	18.6	2961.34	2935.00	-1.4	2,837	-0.05%
2024/05/27	22.3	2907.62	41.4	2919.62	2905.00	-19.1	2,838	-0.67%
2024/05/24	22.4	2809.17	29.3	2821.80	2820.00	-6.9	2,822	-0.24%
2024/05/23	12.7	2712.84	8.9	2727.01	2720.00	3.8	2,800	0.14%
2024/05/22	16.3	2753.56	12.6	2750.17	2750.00	3.6	2,807	0.13%
2024/05/21	18	2803.20	13.3	2770.18	2750.00	4.6	2,823	0.16%
2024/05/20	14.7	2829.52	18.2	2834.96	2845.00	-3.5	2,829	-0.12%
2024/05/17	21.6	2794.51	20.1	2787.66	2800.00	1.6	2,816	0.06%
2024/05/16	32.6	2876.51	19.6	2845.14	2805.00	13	2,806	0.46%
2024/05/15	33.7	2902.54	30.6	2908.48	2855.00	3.1	2,780	0.11%
2024/05/14	20.8	2632.28	25.8	2639.08	2710.00	-5	2,723	-0.18%
2024/05/13	22.9	2544.51	19.5	2535.63	2520.00	3.4	2,703	0.13%
2024/05/10	34.5	2601.18	25.8	2586.60	2550.00	8.7	2,685	0.32%
2024/05/09	54.2	2682.63	31.9	2603.51	2625.00	22.3	2,666	0.84%
2024/05/08	13.6	2772.96	10.4	2775.08	2770.00	3.1	2,582	0.12%
2024/05/07	31.9	2790.03	31.7	2783.41	2760.00	0.3	2,588	0.01%
2024/05/06	62	2912.42	18.5	2891.18	2835.00	43.5	2,552	1.70%
2024/05/03	18.6	3186.48	19.8	3210.83	3145.00	-1.2	2,506	-0.05%
2024/05/02	19.8	3143.86	19.9	3137.30	3150.00	-0.1	2,478	0.00%
2024/04/30	13.4	3129.15	13.4	3120.66	3120.00	0	2,452	0.00%
2024/04/29	39	3182.64	32.7	3163.70	3125.00	6.3	2,451	0.26%
2024/04/26	11.3	3047.55	31.1	3019.41	3110.00	-19.8	2,411	-0.82%
2024/04/25	31.8	2879.98	28	2867.06	2830.00	3.7	2,409	0.15%
2024/04/24	29.4	2938.12	28.1	2953.98	2975.00	1.2	2,394	0.05%
2024/04/23	23.5	2829.44	24.8	2846.31	2860.00	-1.3	2,391	-0.05%
2024/04/22	32.3	2842.78	27.7	2848.71	2765.00	4.5	2,381	0.19%
2024/04/19	30.8	2924.99	23.6	2890.26	2860.00	7.2	2,356	0.31%
2024/04/18	29.3	2952.58	33.5	2986.46	3035.00	-4.3	2,318	-0.18%
2024/04/17	20.7	2859.56	24	2868.06	2900.00	-3.3	2,304	-0.14%
2024/04/16	29.2	2805.39	33.8	2812.52	2830.00	-4.6	2,283	-0.20%
2024/04/15	27.1	2812.62	14.5	2792.14	2755.00	12.6	2,233	0.56%
2024/04/12	28.9	2941.45	27.5	2953.79	2900.00	1.4	2,215	0.06%
2024/04/11	18.4	3024.40	11.2	3043.17	3015.00	7.3	2,175	0.33%
2024/04/10	21.5	3088.04	10.7	3072.93	3020.00	10.8	2,163	0.50%
2024/04/09	19.3	3114.84	25.9	3059.11	3020.00	-6.6	2,155	-0.30%
2024/04/08	25	3274.82	6.3	3290.28	3150.00	18.7	2,145	0.87%
2024/04/03	3.7	3381.79	4.4	3385.88	3385.00	-0.7	2,125	-0.03%
2024/04/02	21.5	3409.61	17.6	3392.71	3400.00	3.9	2,134	0.18%
2024/04/01	10.5	3392.30	8.2	3389.60	3420.00	2.4	2,132	0.11%
2024/03/29	13.3	3345.00	13.6	3355.29	3340.00	-0.3	2,121	-0.02%
2024/03/28	21.6	3225.27	10	3220.71	3165.00	11.6	2,086	0.56%
2024/03/27	22.8	3237.55	15.3	3151.42	3150.00	7.4	2,073	0.36%
2024/03/26	13.5	3446.78	7.6	3398.95	3340.00	5.9	2,030	0.29%
2024/03/25	13.3	3546.56	12.8	3554.56	3460.00	0.5	2,019	0.03%
2024/03/22	17.1	3463.23	16.1	3476.79	3450.00	1	2,007	0.05%
2024/03/21	21.1	3431.49	17.1	3442.97	3395.00	4	1,988	0.20%
2024/03/20	18.7	3410.24	14.1	3416.24	3375.00	4.5	1,967	0.23%
2024/03/19	43.5	3511.35	25.1	3481.22	3305.00	18.4	1,940	0.95%
2024/03/18	14.5	3643.59	15.5	3641.57	3665.00	-1	1,893	-0.05%
2024/03/15	37.4	3712.43	31.2	3677.92	3605.00	6.1	1,900	0.32%
2024/03/14	23.4	3611.00	25.2	3634.00	3750.00	-1.8	1,871	-0.10%
2024/03/13	25.2	3526.03	19.9	3480.83	3410.00	5.4	1,850	0.29%
2024/03/12	38.6	3671.55	31	3630.99	3585.00	7.6	1,838	0.41%
2024/03/11	18.5	3809.05	12.7	3828.10	3750.00	5.7	1,831	0.31%
2024/03/08	22.4	3896.69	14.9	3903.00	3825.00	7.5	1,844	0.41%
2024/03/07	22.6	4016.94	7.6	3995.51	3910.00	15	1,833	0.82%
2024/03/06	8.1	4135.67	3.4	4110.04	4085.00	4.7	1,833	0.26%
2024/03/05	9.6	4226.15	6.3	4234.53	4200.00	3.3	1,955	0.17%
2024/03/04	18.5	4327.86	15	4316.56	4200.00	3.5	1,972	0.18%
2024/03/01	10.5	4284.19	19.1	4299.24	4340.00	-8.5	1,981	-0.43%
2024/02/29	9.9	4011.51	17.4	4084.07	4140.00	-7.5	1,986	-0.38%
2024/02/27	14.1	3931.09	14.2	3915.13	3960.00	-0.2	1,975	-0.01%
2024/02/26	8.8	3975.31	8.5	3973.96	3975.00	0.3	1,984	0.02%
2024/02/23	22	4016.87	8.6	3973.23	3900.00	13.4	1,989	0.67%
2024/02/22	19.5	4114.31	19.7	4144.66	4015.00	-0.1	1,985	-0.01%
2024/02/21	17.8	4079.91	10.4	4073.30	3990.00	7.4	1,969	0.38%
2024/02/20	10.6	4116.19	9.7	4133.54	4150.00	0.9	1,964	0.05%
2024/02/19	10.1	4099.57	9	4099.72	4080.00	1.1	1,973	0.06%
2024/02/16	16.2	4278.60	9	4274.72	4185.00	7.2	2,007	0.36%
2024/02/15	6.6	4367.92	8.5	4360.38	4430.00	-1.9	2,012	-0.10%
2024/02/05	11.6	4057.97	18.1	4063.15	4105.00	-6.5	2,019	-0.32%
2024/02/02	8.8	3954.54	5.4	3979.73	3985.00	3.5	2,048	0.17%
2024/02/01	11.2	3932.27	14.9	3931.89	3960.00	-3.7	2,080	-0.18%
2024/01/31	15.1	3878.68	29.6	3885.21	3900.00	-14.4	2,090	-0.69%
2024/01/30	8.9	3856.71	26.5	3854.96	3835.00	-17.5	2,101	-0.83%
2024/01/29	29.2	3840.89	4.6	3819.82	3800.00	24.6	2,113	1.16%
2024/01/26	8.2	3755.55	37.1	3810.34	3895.00	-28.9	2,155	-1.34%
2024/01/25	3.4	3722.82	4.2	3725.85	3720.00	-0.8	2,177	-0.04%
2024/01/24	13.3	3729.71	14.2	3713.90	3680.00	-0.9	2,195	-0.04%
2024/01/23	10.8	3798.77	9.4	3819.92	3750.00	1.4	2,225	0.06%
2024/01/22	30.6	3816.17	16.8	3814.18	3815.00	13.8	2,257	0.61%
2024/01/19	31.7	3724.19	18.2	3737.56	3735.00	13.5	2,271	0.60%
2024/01/18	6.5	3611.97	10.3	3650.26	3690.00	-3.8	2,256	-0.17%
2024/01/17	16.8	3623.00	15.5	3610.66	3565.00	1.3	2,269	0.06%
2024/01/16	10.5	3697.05	12.3	3706.51	3670.00	-1.8	2,259	-0.08%
2024/01/15	15.6	3715.30	10.5	3734.67	3700.00	5.1	2,259	0.23%
2024/01/12	19.8	3758.97	16.5	3758.06	3735.00	3.3	2,266	0.14%
2024/01/11	18.7	3778.72	36.1	3783.48	3830.00	-17.4	2,294	-0.76%
2024/01/10	11.5	3591.40	20.6	3614.67	3650.00	-9	2,316	-0.39%
2024/01/09	10.4	3555.80	15.2	3569.84	3590.00	-4.9	2,332	-0.21%
2024/01/08	7.6	3440.64	11.7	3443.30	3455.00	-4	2,320	-0.17%
2024/01/05	13.5	3366.40	12.5	3375.58	3390.00	1	2,328	0.04%
2024/01/04	9.4	3393.51	6	3375.92	3365.00	3.4	2,350	0.14%
2024/01/03	18.5	3401.00	14.3	3415.44	3445.00	4.2	2,373	0.18%
2024/01/02	14.6	3375.87	25.5	3399.70	3445.00	-10.9	2,369	-0.46%
2023/12/29	12.3	3279.49	9.2	3276.51	3275.00	3.1	2,336	0.13%
2023/12/28	8.4	3337.25	8.5	3329.49	3260.00	-0.2	2,330	-0.01%
2023/12/27	21.1	3358.20	12	3316.72	3305.00	9.1	2,328	0.39%
2023/12/26	10.3	3432.70	9.2	3431.84	3420.00	1.2	2,326	0.05%
2023/12/25	5.3	3409.47	4.7	3399.43	3375.00	0.6	2,342	0.03%
2023/12/22	11.6	3353.04	11.8	3379.84	3370.00	-0.3	2,370	-0.01%
2023/12/21	14.7	3340.90	13.2	3349.67	3340.00	1.5	2,380	0.06%
2023/12/20	14.2	3343.37	8.6	3349.17	3365.00	5.6	2,400	0.23%
2023/12/19	9.2	3352.67	11.3	3325.66	3310.00	-2.1	2,425	-0.09%
2023/12/18	12.3	3422.09	8.2	3387.03	3360.00	4.1	2,438	0.17%
2023/12/15	19.8	3516.94	17.6	3478.95	3440.00	2.2	2,448	0.09%
2023/12/14	33.9	3596.05	12.8	3527.09	3495.00	21.1	2,442	0.86%
2023/12/13	3.6	3578.15	7.6	3596.35	3650.00	-4	2,416	-0.17%
2023/12/12	11.5	3519.58	8.4	3521.61	3520.00	3.1	2,423	0.13%
2023/12/11	11.3	3442.99	19.1	3460.18	3510.00	-7.8	2,427	-0.32%
2023/12/08	18.6	3400.48	15.5	3401.67	3335.00	3.1	2,445	0.13%
2023/12/07	12.2	3312.85	15.2	3330.06	3370.00	-3	2,434	-0.12%
2023/12/06	20.3	3301.50	30.9	3320.08	3290.00	-10.6	2,420	-0.44%
2023/12/05	16.7	3148.08	27.2	3172.61	3240.00	-10.5	2,381	-0.44%
2023/12/04	8.2	3099.87	7.6	3113.85	3110.00	0.6	2,347	0.02%
2023/12/01	15.9	3076.18	13.5	3099.05	3080.00	2.4	2,332	0.10%
2023/11/30	19.2	3135.69	25.9	3145.10	3110.00	-6.7	2,308	-0.29%
2023/11/29	20.9	3091.44	12.3	3070.96	3050.00	8.6	2,175	0.40%
2023/11/28	16.8	3067.32	16.3	3082.05	3130.00	0.5	2,161	0.02%
2023/11/27	11.7	3033.62	11.5	2986.04	2950.00	0.2	2,148	0.01%
2023/11/24	15.2	3113.30	9.2	3102.89	3050.00	6	2,155	0.28%
2023/11/22	16.1	3140.59	15.4	3163.26	3170.00	0.7	2,163	0.03%
2023/11/21	9.4	3193.16	7.7	3162.86	3135.00	1.7	2,165	0.08%
2023/11/20	10.4	3232.48	7.2	3201.37	3185.00	3.2	2,185	0.15%
2023/11/17	9.8	3171.05	10.5	3182.66	3230.00	-0.7	2,231	-0.03%
2023/11/16	8.5	3109.03	8.1	3106.97	3090.00	0.3	2,262	0.02%
2023/11/15	33.3	3271.67	20	3160.97	3105.00	13.3	2,250	0.59%
2023/11/14	13.8	3366.77	16.4	3341.55	3285.00	-2.6	2,245	-0.12%
2023/11/13	12.4	3286.21	16.4	3270.05	3235.00	-4.1	2,266	-0.18%
2023/11/10	32.1	3213.41	27.8	3191.95	3200.00	4.3	2,265	0.19%
2023/11/09	20.7	3218.52	26.4	3210.35	3240.00	-5.7	2,261	-0.25%
2023/11/08	14.5	2997.13	16.1	3012.76	3045.00	-1.5	2,233	-0.07%
2023/11/07	18.2	2968.65	16.4	2979.26	3000.00	1.8	2,271	0.08%
2023/11/06	20.3	2922.90	27.9	2930.49	2955.00	-7.6	2,288	-0.33%
2023/11/03	26.3	2791.63	27.5	2815.72	2855.00	-1.2	2,290	-0.05%
2023/11/02	15.8	2796.95	22.8	2806.99	2820.00	-7.1	2,282	-0.31%
2023/11/01	15.5	2675.56	14.5	2667.30	2680.00	1.1	2,266	0.05%
2023/10/31	28.8	2749.71	24.4	2690.42	2625.00	4.4	2,275	0.19%
2023/10/30	24.2	2699.77	41.2	2705.82	2755.00	-17	2,292	-0.74%
2023/10/27	19.2	2547.68	29.7	2559.64	2610.00	-10.5	2,297	-0.46%
2023/10/26	19.1	2513.09	10.3	2508.77	2465.00	8.7	2,328	0.38%
2023/10/25	15.4	2645.60	21.4	2654.03	2620.00	-6	2,324	-0.26%
2023/10/24	14.2	2551.17	16.2	2560.25	2570.00	-2	2,313	-0.09%
2023/10/23	19.1	2528.25	11.4	2501.80	2500.00	7.7	2,324	0.33%
2023/10/20	15.6	2565.55	12.3	2574.61	2575.00	3.3	2,352	0.14%
2023/10/19	21.3	2488.06	27.5	2517.15	2600.00	-6.2	2,365	-0.26%
2023/10/18	36.6	2506.04	16.6	2479.67	2440.00	20.1	2,368	0.85%
2023/10/17	21.3	2745.69	23.4	2684.26	2630.00	-2.1	2,343	-0.09%
2023/10/16	18.7	2748.06	14.1	2746.37	2745.00	4.5	2,388	0.19%
2023/10/13	20.8	2775.59	18.2	2771.82	2770.00	2.6	2,416	0.11%
2023/10/12	24.5	2820.53	21.7	2836.01	2800.00	2.8	2,416	0.12%
2023/10/11	26.2	2842.52	22.9	2830.33	2770.00	3.3	2,412	0.14%
2023/10/06	18.2	2724.53	21.1	2739.38	2775.00	-2.9	2,444	-0.12%
2023/10/05	8.3	2741.88	10.3	2736.67	2710.00	-2.1	2,445	-0.08%
2023/10/04	18.4	2672.56	15.1	2679.31	2690.00	3.3	2,475	0.13%
2023/10/03	17.1	2738.64	13.3	2733.37	2695.00	3.8	2,491	0.15%
2023/10/02	12.8	2761.93	18.7	2787.16	2730.00	-6	2,525	-0.24%
2023/09/28	18.3	2695.50	15.5	2698.07	2690.00	2.8	2,544	0.11%
2023/09/27	23.2	2641.31	27.5	2648.37	2635.00	-4.4	2,613	-0.17%
2023/09/26	24.5	2622.28	24.2	2609.43	2600.00	0.4	2,618	0.01%
2023/09/25	18.2	2533.16	18.9	2570.09	2625.00	-0.7	2,633	-0.03%
2023/09/22	21.3	2381.02	21.6	2409.17	2500.00	-0.4	2,628	-0.01%
2023/09/21	22.4	2378.07	14.3	2368.77	2360.00	8.1	2,625	0.31%
2023/09/20	18.7	2539.96	17.5	2465.81	2450.00	1.2	2,629	0.05%
2023/09/19	12.1	2655.11	17.2	2655.40	2605.00	-5.1	2,646	-0.19%
2023/09/18	4.7	2633.40	6.2	2637.38	2615.00	-1.5	2,661	-0.06%
2023/09/15	12.6	2641.05	9.1	2620.10	2645.00	3.5	2,696	0.13%
2023/09/14	19.4	2663.60	16.3	2664.27	2655.00	3.1	2,707	0.11%
2023/09/13	33.7	2625.59	35	2639.07	2620.00	-1.4	2,709	-0.05%
2023/09/12	13.2	2490.97	18.1	2493.50	2530.00	-4.9	2,703	-0.18%
2023/09/11	11.1	2409.99	8.5	2415.71	2400.00	2.6	2,764	0.09%
2023/09/08	8.4	2434.45	8.2	2415.94	2410.00	0.2	2,784	0.01%
2023/09/07	6.5	2463.98	4	2452.67	2450.00	2.4	2,856	0.08%
2023/09/06	1.3	2511.98	4.9	2500.84	2500.00	-3.6	2,905	-0.12%
2023/09/05	6.2	2495.80	5.2	2477.97	2475.00	1	2,976	0.03%
2023/09/04	6.2	2468.13	5.2	2478.35	2480.00	1	3,060	0.03%
2023/09/01	16.2	2474.98	14.1	2471.46	2445.00	2.1	3,100	0.07%
2023/08/31	15.4	2506.28	10.3	2482.05	2470.00	5.1	3,158	0.16%
2023/08/30	11.9	2556.34	13.8	2559.14	2555.00	-1.9	3,172	-0.06%
2023/08/29	14.2	2399.80	16.2	2426.98	2490.00	-2	3,198	-0.06%
2023/08/28	25.2	2419.75	23.1	2414.18	2410.00	2.1	3,216	0.07%
2023/08/25	15.4	2432.03	14.7	2448.91	2430.00	0.7	3,232	0.02%
2023/08/24	12.6	2515.10	16.1	2528.82	2495.00	-3.5	3,285	-0.11%
2023/08/23	22.4	2378.05	29.1	2377.36	2390.00	-6.7	3,351	-0.20%
2023/08/22	5.3	2330.92	24.4	2365.78	2380.00	-19.1	3,396	-0.56%
2023/08/21	0	0.00	8	2165.00	2165.00	-8	3,491	-0.23%
2023/08/18	19.3	1972.11	17.4	1972.56	1970.00	2	3,537	0.06%
2023/08/17	26.8	1943.74	28.1	1963.45	1970.00	-1.3	3,575	-0.04%
2023/08/16	16	1888.31	15.6	1889.75	1905.00	0.4	3,578	0.01%
2023/08/15	28.4	1901.62	25.6	1905.68	1890.00	2.9	3,662	0.08%
2023/08/14	12.4	1805.60	13.1	1811.58	1815.00	-0.7	3,667	-0.02%
2023/08/11	16.8	1836.56	20.4	1816.54	1820.00	-3.6	3,707	-0.10%
2023/08/10	35.2	1921.54	19.4	1949.00	1865.00	15.7	3,748	0.42%
2023/08/09	23.9	2125.48	15.6	2107.77	2070.00	8.4	3,748	0.22%
2023/08/08	28.5	2141.76	28	2135.54	2145.00	0.5	3,774	0.01%
2023/08/07	8.6	1954.81	15.9	1979.33	2040.00	-7.3	3,773	-0.19%
2023/08/04	26.6	1893.31	22.3	1901.36	1855.00	4.3	3,877	0.11%
2023/08/02	20.7	1943.88	21.5	1927.27	1895.00	-0.7	3,883	-0.02%
2023/08/01	19.7	1976.48	18.4	1973.74	1960.00	1.3	3,897	0.03%
2023/07/31	35.8	2023.52	57.3	1994.15	1990.00	-21.5	3,887	-0.55%
2023/07/28	4.2	2136.51	18.3	2128.70	2170.00	-14.1	3,861	-0.36%
2023/07/27	18.4	2172.44	79.1	2124.15	2140.00	-60.7	3,880	-1.56%
2023/07/26	21.6	2228.26	12.4	2222.00	2155.00	9.2	3,932	0.23%
2023/07/25	34.7	2259.88	27.7	2247.58	2210.00	7	3,966	0.18%
2023/07/24	60.1	2205.89	9.2	2212.92	2210.00	50.8	4,015	1.27%
2023/07/21	69.8	2182.28	24.4	2167.69	2230.00	45.4	4,046	1.12%
2023/07/20	25.2	2122.71	23.1	2123.98	2150.00	2.1	4,086	0.05%
2023/07/19	16.4	2117.51	30.7	2104.73	2130.00	-14.3	4,098	-0.35%
2023/07/18	15.6	1988.94	19.2	1993.83	1975.00	-3.6	4,130	-0.09%
2023/07/17	11.9	1951.78	11.4	1942.15	1925.00	0.5	4,132	0.01%
2023/07/14	23.4	1977.00	22.2	1976.85	1980.00	1.2	4,158	0.03%
2023/07/13	44	1990.85	44.1	1995.44	1950.00	-0.1	4,183	0.00%
2023/07/12	10.2	1888.91	13.3	1887.41	1880.00	-3.2	4,143	-0.08%
2023/07/11	23.1	1886.48	17	1881.75	1840.00	6	4,175	0.14%
2023/07/10	14.2	1893.19	15.9	1903.75	1895.00	-1.6	4,176	-0.04%
2023/07/07	29.3	1870.78	26.6	1871.81	1860.00	2.7	4,198	0.06%
2023/07/06	24.2	1837.23	28.4	1840.14	1880.00	-4.2	4,261	-0.10%
2023/07/05	34.5	1782.80	28.3	1805.89	1810.00	6.2	4,279	0.14%
2023/07/04	16.3	1898.72	14.4	1900.53	1895.00	2	4,223	0.05%
2023/07/03	11.1	1850.98	23.7	1855.98	1890.00	-12.6	4,217	-0.30%
2023/06/30	42.5	1805.11	41.1	1794.16	1795.00	1.4	4,216	0.03%
2023/06/29	27.3	1784.33	37.2	1786.55	1805.00	-10	4,226	-0.24%
2023/06/28	21.3	1762.64	18.1	1758.87	1730.00	3.1	4,277	0.07%
2023/06/27	39	1815.72	29.2	1783.52	1750.00	9.7	4,293	0.23%
2023/06/26	28.2	1804.28	30.7	1811.84	1835.00	-2.5	4,299	-0.06%
2023/06/21	18.1	1803.58	20.2	1804.46	1810.00	-2	4,342	-0.05%
2023/06/20	36.1	1860.50	22.8	1846.88	1845.00	13.3	4,367	0.30%
2023/06/19	25.5	1828.34	20.7	1837.27	1835.00	4.8	4,403	0.11%
2023/06/16	23.9	1828.89	38.5	1835.54	1840.00	-14.6	4,484	-0.33%
2023/06/15	62.8	1825.32	58.9	1812.00	1800.00	3.9	4,515	0.09%
2023/06/14	43.4	1751.79	34.2	1751.70	1760.00	9.2	4,627	0.20%
2023/06/13	30.6	1738.14	46	1745.79	1775.00	-15.3	4,776	-0.32%
2023/06/12	20.3	1629.19	41.6	1637.32	1650.00	-21.2	4,817	-0.44%
2023/06/09	51.6	1624.18	59.7	1617.90	1585.00	-8.1	4,856	-0.17%
2023/06/08	54.8	1595.56	35.2	1580.79	1560.00	19.6	4,887	0.40%
2023/06/07	47.3	1626.73	52	1633.64	1670.00	-4.8	4,866	-0.10%
2023/06/06	57.3	1602.95	53.5	1604.42	1620.00	3.8	4,900	0.08%
2023/06/05	94.7	1667.85	90.4	1647.68	1645.00	4.4	4,953	0.09%
2023/06/02	54.4	1698.20	42.3	1681.13	1655.00	12	4,948	0.24%
2023/06/01	51.3	1676.06	68.8	1664.69	1700.00	-17.4	4,959	-0.35%
2023/05/31	47.9	1665.21	35	1660.89	1655.00	12.9	5,027	0.26%
2023/05/30	77.2	1670.65	64.9	1670.37	1685.00	12.3	5,072	0.24%
2023/05/29	41.9	1612.43	82	1620.18	1660.00	-40.1	5,140	-0.78%
2023/05/26	119.6	1552.62	287.7	1544.93	1510.00	-168.1	5,143	-3.27%	大買/大賣/鉅額交易
2023/05/25	121.3	1604.41	96.9	1578.70	1560.00	24.4	5,181	0.47%	大買/
2023/05/24	46.4	1540.21	45.8	1535.25	1540.00	0.6	5,127	0.01%
2023/05/23	61.1	1581.53	46.4	1584.76	1580.00	14.7	5,123	0.29%
2023/05/22	78.7	1562.21	89.2	1537.29	1525.00	-10.5	5,086	-0.21%
2023/05/19	115.3	1500.26	125.2	1515.59	1565.00	-9.9	5,110	-0.19%	大買/大賣/
2023/05/18	75.6	1462.34	65.4	1463.67	1440.00	10.2	5,090	0.20%
2023/05/17	52.6	1425.19	53.9	1429.11	1445.00	-1.3	5,102	-0.03%
2023/05/16	116.8	1400.77	74.8	1399.61	1410.00	42	5,157	0.81%	大買/
2023/05/15	72.2	1344.91	28.5	1345.36	1350.00	43.6	5,138	0.85%
2023/05/12	70.1	1321.11	60.3	1325.52	1355.00	9.8	5,177	0.19%
2023/05/11	74.2	1328.76	25.7	1325.57	1305.00	48.5	5,183	0.94%
2023/05/10	104.7	1303.11	75.7	1316.50	1345.00	29	5,249	0.55%	大買/
2023/05/09	33.3	1263.47	34.4	1265.30	1275.00	-1.1	5,173	-0.02%
2023/05/08	43.4	1281.21	51.3	1283.10	1260.00	-7.8	5,186	-0.15%
2023/05/05	22.4	1248.57	28.5	1246.82	1260.00	-6	5,200	-0.12%
2023/05/04	35.2	1236.82	35.2	1236.24	1225.00	0	5,260	0.00%
2023/05/03	39.4	1244.32	31.2	1240.16	1230.00	8.2	5,280	0.16%
2023/05/02	59.7	1247.11	62.3	1248.24	1260.00	-2.6	5,289	-0.05%
2023/04/28	46.6	1223.72	39.1	1200.32	1185.00	7.5	5,288	0.14%
2023/04/27	56.4	1193.20	59	1189.99	1215.00	-2.6	5,255	-0.05%
2023/04/26	43.2	1156.40	46.7	1156.92	1170.00	-3.5	5,203	-0.07%
2023/04/25	50.8	1147.90	44.9	1145.50	1135.00	5.9	5,175	0.11%
2023/04/24	24.5	1192.32	26	1195.00	1210.00	-1.6	5,117	-0.03%
2023/04/21	57.3	1255.71	42.8	1243.03	1195.00	14.5	5,136	0.28%
2023/04/20	29.7	1314.14	33.2	1305.87	1315.00	-3.5	5,067	-0.07%
2023/04/19	34.2	1296.72	38.2	1301.20	1295.00	-4	5,100	-0.08%
2023/04/18	53.6	1320.18	32.3	1296.36	1280.00	21.4	5,111	0.42%
2023/04/17	27.1	1350.49	27.2	1350.40	1340.00	-0.1	5,140	0.00%
2023/04/14	34.3	1336.87	37.2	1341.56	1360.00	-2.9	5,198	-0.06%
2023/04/13	29.4	1312.84	36.1	1310.71	1290.00	-6.7	5,237	-0.13%
2023/04/12	26.3	1324.89	21.2	1329.52	1340.00	5.2	5,269	0.10%
2023/04/11	45.7	1351.84	43.6	1344.39	1345.00	2.1	5,263	0.04%
2023/04/10	17.3	1292.34	26.8	1296.27	1315.00	-9.5	5,250	-0.18%
2023/04/07	17.1	1236.27	21.3	1244.63	1250.00	-4.2	5,237	-0.08%
2023/04/06	17.4	1205.58	14.4	1215.06	1210.00	3	5,250	0.06%
2023/03/31	11.5	1217.95	25.2	1233.99	1240.00	-13.7	5,259	-0.26%
2023/03/30	35.7	1212.81	27.3	1205.82	1180.00	8.4	5,275	0.16%
2023/03/29	44.6	1183.67	50.3	1171.20	1210.00	-5.7	5,295	-0.11%
2023/03/28	28.6	1229.73	28.8	1235.33	1215.00	-0.1	5,317	0.00%
2023/03/27	30.6	1256.62	30.1	1261.37	1260.00	0.5	5,307	0.01%
2023/03/24	48.6	1285.18	35.9	1286.06	1255.00	12.8	5,311	0.24%
2023/03/23	52.3	1304.94	53.5	1306.19	1305.00	-1.2	5,301	-0.02%
2023/03/22	55.9	1298.24	43.9	1296.14	1305.00	11.9	5,301	0.23%
2023/03/21	61.2	1256.44	64.5	1261.24	1290.00	-3.3	5,287	-0.06%
2023/03/20	45.6	1216.89	51.8	1218.63	1245.00	-6.3	5,243	-0.12%
2023/03/17	123.7	1189.16	115.1	1197.92	1205.00	8.6	5,268	0.16%	大買/大賣/
2023/03/16	70.4	1085.98	115.8	1086.36	1125.00	-45.4	5,121	-0.89%	大賣/
2023/03/15	82.2	1043.71	91.6	1046.68	1025.00	-9.4	5,011	-0.19%
2023/03/14	40.2	1013.80	52.6	1008.91	989.00	-12.4	4,940	-0.25%
2023/03/13	78.6	987.80	65.6	993.23	998.00	13.1	4,894	0.27%
2023/03/10	38.6	1001.16	31.4	1001.16	998.00	7.2	4,852	0.15%
2023/03/09	38	1027.84	40.4	1031.89	1030.00	-2.4	4,901	-0.05%
2023/03/08	52.4	990.55	90.7	1000.95	1000.00	-38.4	4,905	-0.78%
2023/03/07	37.3	956.73	38.1	955.72	957.00	-0.8	4,835	-0.02%
2023/03/06	48.1	968.11	36.4	964.83	957.00	11.7	4,850	0.24%
2023/03/03	83.7	987.95	66.6	983.49	968.00	17.1	4,851	0.35%
2023/03/02	65.7	1022.27	43.5	1016.10	1005.00	22.2	4,837	0.46%
2023/03/01	38.9	983.73	104.1	998.62	1035.00	-65.2	4,831	-1.35%	大賣/
2023/02/24	96.3	969.80	86.4	962.69	944.00	9.9	4,792	0.21%
2023/02/23	91.7	960.57	102.1	954.69	958.00	-10.4	4,752	-0.22%	大賣/
2023/02/22	63.7	908.64	40.4	908.43	900.00	23.3	4,708	0.50%
2023/02/21	35.7	937.51	32.8	936.90	940.00	2.9	4,697	0.06%
2023/02/20	27.2	943.78	16.7	938.73	927.00	10.5	4,755	0.22%
2023/02/17	46.7	937.02	33.1	931.35	929.00	13.6	4,821	0.28%
2023/02/16	69.2	957.66	84.9	957.07	961.00	-15.7	4,823	-0.33%
2023/02/15	42.5	917.86	42.1	916.79	920.00	0.4	4,888	0.01%
2023/02/14	84.9	944.48	58.3	930.14	912.00	26.7	4,929	0.54%
2023/02/13	46.5	989.01	47.9	989.93	959.00	-1.4	4,931	-0.03%
2023/02/10	61.8	974.67	54.5	976.88	978.00	7.2	5,033	0.14%
2023/02/09	36.9	998.76	29.4	1001.72	1005.00	7.5	5,114	0.15%
2023/02/08	57.8	991.76	64.1	990.42	998.00	-6.3	5,177	-0.12%
2023/02/07	41.6	940.03	55.3	944.57	949.00	-13.7	5,202	-0.26%
2023/02/06	41.8	918.03	32.1	920.52	933.00	9.7	5,249	0.18%
2023/02/03	41.8	936.26	79	939.45	943.00	-37.3	5,340	-0.70%
2023/02/02	32.2	918.43	43.3	919.98	926.00	-11.1	5,386	-0.21%
2023/02/01	27.1	875.45	48.2	875.85	888.00	-21	5,530	-0.38%
2023/01/31	25.3	851.37	17.2	850.93	843.00	8.1	5,669	0.14%
2023/01/30	42.6	879.02	62.9	882.60	864.00	-20.4	5,770	-0.35%
2023/01/17	39.4	852.78	26.1	853.63	846.00	13.3	5,859	0.23%
2023/01/16	29	856.82	52.6	858.21	862.00	-23.5	5,979	-0.39%
2023/01/13	49.3	848.42	43.2	848.20	837.00	6.1	6,083	0.10%
2023/01/12	37	837.84	42.2	836.96	839.00	-5.2	6,223	-0.08%
2023/01/11	67.6	831.43	59	831.69	833.00	8.5	6,322	0.13%
2023/01/10	39.2	854.75	33	854.79	851.00	6.2	6,424	0.10%
2023/01/09	59	859.96	62.7	858.48	854.00	-3.7	6,533	-0.06%
2023/01/06	64.2	852.43	51.2	849.16	837.00	13	6,606	0.20%
2023/01/05	69.4	877.88	68.2	870.07	857.00	1.2	6,725	0.02%
2023/01/04	79.6	865.26	87.7	863.97	879.00	-8.1	6,683	-0.12%
2023/01/03	63.9	829.19	84.9	823.73	855.00	-21	6,597	-0.32%
2022/12/30	65.2	784.55	68.5	785.88	788.00	-3.3	6,665	-0.05%
2022/12/29	50.3	756.92	66.2	751.90	769.00	-15.9	6,707	-0.24%
2022/12/28	71.1	749.80	69.3	746.38	750.00	1.8	6,816	0.03%
2022/12/27	60.3	781.50	58.1	781.46	780.00	2.2	6,789	0.03%
2022/12/26	60.5	785.29	57	785.30	781.00	3.5	6,824	0.05%
2022/12/23	64.5	805.19	69.3	801.16	803.00	-4.9	6,882	-0.07%
2022/12/22	60.5	819.84	61.1	816.97	814.00	-0.5	6,943	-0.01%
2022/12/21	84.7	820.85	75.3	816.26	809.00	9.5	6,998	0.14%
2022/12/20	82.2	864.46	54.3	854.91	823.00	27.9	7,025	0.40%
2022/12/19	34.2	870.22	38	873.66	885.00	-3.8	7,004	-0.05%
2022/12/16	59.4	867.71	54.2	868.87	876.00	5.2	7,108	0.07%
2022/12/15	57.9	890.40	41	891.24	885.00	16.9	7,139	0.24%
2022/12/14	61.2	901.01	92.4	899.75	911.00	-31.2	7,108	-0.44%
2022/12/13	75.8	886.97	67.2	881.54	865.00	8.5	7,085	0.12%
2022/12/12	58.6	901.54	39	893.34	879.00	19.6	7,073	0.28%
2022/12/09	74.2	913.01	89.6	913.13	915.00	-15.5	7,090	-0.22%
2022/12/08	46	867.76	42.1	867.64	878.00	3.9	7,048	0.06%
2022/12/07	92.6	873.74	75	872.98	858.00	17.6	7,064	0.25%
2022/12/06	54.3	904.20	49.4	904.42	894.00	4.9	7,035	0.07%
2022/12/05	54.1	913.43	49	914.43	909.00	5	7,096	0.07%
2022/12/02	59.3	905.47	70.2	905.81	913.00	-10.9	7,137	-0.15%
2022/12/01	103.6	931.33	77.7	929.82	895.00	25.9	7,173	0.36%	大買/
2022/11/30	78.2	927.81	82.1	928.83	927.00	-3.8	7,136	-0.05%
2022/11/29	63.1	892.82	68.9	893.82	902.00	-5.8	7,167	-0.08%
2022/11/28	47.2	893.84	51.6	894.49	890.00	-4.4	7,272	-0.06%
2022/11/25	80.2	897.56	62.3	889.41	883.00	17.9	7,324	0.24%
2022/11/24	78.1	908.85	92.1	908.03	916.00	-14	7,308	-0.19%
2022/11/23	87.3	881.78	100.3	884.56	879.00	-13	7,304	-0.18%
2022/11/22	115.9	875.52	100.4	872.71	862.00	15.6	7,350	0.21%	大買/
2022/11/21	69.1	893.26	75.3	895.19	890.00	-6.2	7,340	-0.08%
2022/11/18	105.2	881.35	102.4	881.57	875.00	2.8	7,386	0.04%	大買/大賣/
2022/11/17	84.3	873.48	87.1	874.01	882.00	-2.9	7,354	-0.04%
2022/11/16	105.1	854.52	112.8	856.50	860.00	-7.7	7,333	-0.11%	大買/大賣/
2022/11/15	110.3	834.67	123.8	838.15	843.00	-13.5	7,287	-0.19%	大買/大賣/
2022/11/14	69.1	833.77	64.2	831.79	830.00	4.9	7,262	0.07%
2022/11/11	137.5	844.74	137.5	843.69	823.00	0	7,296	0.00%	大買/大賣/
2022/11/10	104.3	798.20	118.7	799.22	800.00	-14.3	7,250	-0.20%	大買/大賣/
2022/11/09	160.4	786.80	162.3	788.18	790.00	-1.8	7,288	-0.02%	大買/大賣/
2022/11/08	211.8	803.67	185.4	793.02	778.00	26.4	7,308	0.36%	大買/大賣/
2022/11/07	125.4	762.19	146.5	767.93	797.00	-21.1	7,285	-0.29%	大買/大賣/
2022/11/04	132.7	714.23	137.9	715.66	725.00	-5.1	7,232	-0.07%	大買/大賣/
2022/11/03	155.3	687.08	161.5	687.82	701.00	-6.2	7,157	-0.09%	大買/大賣/
2022/11/02	139.5	671.94	138	675.11	678.00	1.4	7,111	0.02%	大買/大賣/
2022/11/01	128.4	661.80	148.4	662.58	676.00	-19.9	7,082	-0.28%	大買/大賣/
2022/10/31	129.2	643.18	138.4	644.60	649.00	-9.1	7,045	-0.13%	大買/大賣/
2022/10/28	249.1	627.28	249.2	628.37	626.00	-0.1	7,066	0.00%	大買/大賣/
2022/10/27	219.2	602.91	220.2	601.43	619.00	-1	6,921	-0.01%	大買/大賣/
2022/10/26	180.8	571.33	185.3	570.40	583.00	-4.5	6,816	-0.07%	大買/大賣/
2022/10/25	165.9	592.93	158.8	591.86	580.00	7	6,773	0.10%	大買/大賣/
2022/10/24	213.5	628.14	204.7	620.57	597.00	8.8	6,734	0.13%	大買/大賣/
2022/10/21	169.6	653.51	159.4	645.63	620.00	10.2	6,695	0.15%	大買/大賣/
2022/10/20	185.9	661.77	184.3	662.52	673.00	1.6	6,644	0.02%	大買/大賣/
2022/10/19	125.2	689.52	132.5	689.81	692.00	-7.3	6,524	-0.11%	大買/大賣/
2022/10/18	156.7	672.84	155.3	669.78	671.00	1.4	6,474	0.02%	大買/大賣/
2022/10/17	170.2	671.90	181.2	673.36	691.00	-11	6,434	-0.17%	大買/大賣/
2022/10/14	151.5	702.06	133.1	699.38	670.00	18.4	6,389	0.29%	大買/大賣/
2022/10/13	148.9	716.91	133.3	706.75	681.00	15.6	6,374	0.24%	大買/大賣/
2022/10/12	24.1	761.29	6.1	755.11	746.00	18	6,282	0.29%
2022/10/11	8.6	828.03	0.1	828.38	828.00	8.5	6,364	0.13%
2022/10/07	156.5	894.74	138	887.88	919.00	18.5	6,508	0.28%	大買/大賣/
2022/10/06	87.4	890.00	119.8	884.28	908.00	-32.4	6,492	-0.50%	大賣/
2022/10/05	156.7	890.46	124.7	878.87	838.00	32	6,489	0.49%	大買/大賣/
2022/10/04	103.1	887.37	115	888.33	901.00	-12	6,459	-0.19%	大買/大賣/
2022/10/03	100	853.96	100	852.09	857.00	0	6,468	0.00%
2022/09/30	133.3	831.38	153.4	831.24	867.00	-20.1	6,491	-0.31%	大買/大賣/
2022/09/29	138.3	843.12	134.4	844.33	823.00	3.9	6,492	0.06%	大買/大賣/
2022/09/28	128.5	843.77	133.4	836.46	810.00	-4.9	6,484	-0.07%	大買/大賣/
2022/09/27	109.5	863.31	108.3	862.99	865.00	1.2	6,510	0.02%	大買/大賣/
2022/09/26	109.8	889.54	103.3	891.82	866.00	6.4	6,498	0.10%	大買/大賣/
2022/09/23	140.1	924.76	129.1	912.98	914.00	11	6,519	0.17%	大買/大賣/
2022/09/22	103.3	929.23	114.5	929.21	950.00	-11.1	6,435	-0.17%	大買/大賣/
2022/09/21	44.2	905.83	54.3	903.20	900.00	-10.1	6,399	-0.16%
2022/09/20	72.1	910.79	71.5	910.43	909.00	0.5	6,415	0.01%
2022/09/19	57.3	909.46	49.1	907.69	900.00	8.2	6,440	0.13%
2022/09/16	85.2	943.48	73.4	935.09	908.00	11.9	6,506	0.18%
2022/09/15	58.1	980.85	49.4	975.25	944.00	8.6	6,519	0.13%
2022/09/14	56	957.23	71.4	953.73	953.00	-15.4	6,562	-0.23%
2022/09/13	46.4	956.39	46.3	949.30	939.00	0.1	6,594	0.00%
2022/09/12	90.2	939.20	90.8	943.12	959.00	-0.6	6,609	-0.01%
2022/09/08	103.1	873.04	116.3	873.81	896.00	-13.1	6,588	-0.20%	大買/大賣/
2022/09/07	120.7	854.54	118.6	855.36	846.00	2	6,569	0.03%	大買/大賣/
2022/09/06	131.2	867.27	123.2	860.94	846.00	8	6,531	0.12%	大買/大賣/
2022/09/05	128.8	893.87	112.6	882.46	870.00	16.2	6,550	0.25%	大買/大賣/
2022/09/02	134.1	896.10	161.8	894.80	925.00	-27.7	6,473	-0.43%	大買/大賣/
2022/09/01	120.8	865.33	116.2	864.11	855.00	4.6	6,366	0.07%	大買/大賣/
2022/08/31	75.1	862.98	72.7	861.27	857.00	2.4	6,313	0.04%
2022/08/30	116.6	870.27	99.8	869.43	866.00	16.8	6,301	0.27%	大買/
2022/08/29	126.2	835.32	137.6	835.25	873.00	-11.4	6,231	-0.18%	大買/大賣/
2022/08/26	127.6	848.74	112.5	835.76	828.00	15	6,148	0.24%	大買/大賣/
2022/08/25	93.4	828.28	111.1	831.64	841.00	-17.8	6,117	-0.29%	大賣/
2022/08/24	69	789.94	67	791.31	793.00	2	6,052	0.03%
2022/08/23	78	769.64	78	770.51	780.00	0	6,024	0.00%
2022/08/22	101.1	783.90	99.2	780.88	765.00	1.9	6,041	0.03%	大買/
2022/08/19	94.6	806.42	88	806.35	795.00	6.5	6,031	0.11%
2022/08/18	126	784.91	136.4	786.12	804.00	-10.3	6,027	-0.17%	大買/大賣/
2022/08/17	140.5	778.19	135.4	775.99	770.00	5.1	5,983	0.08%	大買/大賣/
2022/08/16	154	776.51	152.3	776.99	786.00	1.6	5,928	0.03%	大買/大賣/
2022/08/15	128.8	744.89	139.8	748.73	770.00	-11	5,844	-0.19%	大買/大賣/
2022/08/12	171.6	694.76	192.3	690.74	721.00	-20.7	5,748	-0.36%	大買/大賣/
2022/08/11	104.2	658.77	135.2	655.19	667.00	-31	5,632	-0.55%	大買/大賣/
2022/08/10	103	619.64	92	619.71	618.00	11	5,578	0.20%	大買/
2022/08/09	111.1	622.72	123.1	624.42	636.00	-12	5,605	-0.21%	大買/大賣/
2022/08/08	106.4	632.47	104	632.48	628.00	2.4	5,557	0.04%	大買/大賣/
2022/08/05	160.1	646.22	158.1	645.74	641.00	2	5,553	0.04%	大買/大賣/
2022/08/04	183.3	660.44	161	652.12	638.00	22.2	5,548	0.40%	大買/大賣/
2022/08/03	140	672.32	151.1	673.02	678.00	-11	5,441	-0.20%	大買/大賣/
2022/08/02	108.2	655.99	114.1	654.23	669.00	-5.8	5,410	-0.11%	大買/大賣/
2022/08/01	114.4	678.51	83.2	675.73	658.00	31.3	5,356	0.58%	大買/
2022/07/29	147	705.46	165.4	704.81	706.00	-18.4	5,317	-0.35%	大買/大賣/
2022/07/28	196.1	684.04	190.1	682.36	676.00	5.9	5,253	0.11%	大買/大賣/
2022/07/27	127.1	665.53	130.1	664.66	681.00	-3	5,192	-0.06%	大買/大賣/
2022/07/26	87.1	665.84	82.2	664.21	665.00	5	5,183	0.10%
2022/07/25	110	668.37	117.1	668.93	677.00	-7.1	5,188	-0.14%	大買/大賣/
2022/07/22	169.5	687.74	156.2	684.84	678.00	13.3	5,177	0.26%	大買/大賣/
2022/07/21	126.2	676.15	129.5	677.83	691.00	-3.3	5,119	-0.06%	大買/大賣/
2022/07/20	194	670.51	185.1	671.27	661.00	8.9	5,057	0.18%	大買/大賣/
2022/07/19	143.1	646.84	126.1	643.75	636.00	17	4,978	0.34%	大買/大賣/
2022/07/18	112.4	635.63	132.2	636.72	655.00	-19.9	4,954	-0.40%	大買/大賣/
2022/07/15	189.1	583.15	190.7	586.33	600.00	-1.6	4,841	-0.03%	大買/大賣/
2022/07/14	195.2	566.02	213.2	567.79	585.00	-18	4,718	-0.38%	大買/大賣/
2022/07/13	152.5	577.17	146.1	578.30	562.00	6.3	4,602	0.14%	大買/大賣/
2022/07/12	130.4	579.39	118	582.62	568.00	12.4	4,518	0.27%	大買/大賣/
2022/07/11	88.1	622.66	85.1	621.05	609.00	2.9	4,440	0.07%
2022/07/08	118.4	649.68	112.3	644.67	637.00	6.1	4,397	0.14%	大買/大賣/
2022/07/07	101	631.43	115.5	628.01	654.00	-14.5	4,346	-0.33%	大買/大賣/
2022/07/06	85.3	624.10	88.1	623.99	608.00	-2.8	4,288	-0.07%
2022/07/05	131.3	646.82	122.2	639.95	633.00	9.1	4,218	0.22%	大買/大賣/
2022/07/04	62	651.19	66.1	650.31	663.00	-4	4,105	-0.10%
2022/07/01	117.8	683.09	121.4	674.97	639.00	-3.6	4,057	-0.09%	大買/大賣/
2022/06/30	61.2	706.07	59.1	701.49	694.00	2.1	3,952	0.05%
2022/06/29	72.1	722.12	73	719.23	731.00	-0.9	3,905	-0.02%
2022/06/28	51.4	731.72	48.3	724.34	721.00	3.2	3,877	0.08%
2022/06/27	73.1	750.49	76.5	753.03	754.00	-3.4	3,852	-0.09%
2022/06/24	86.5	701.43	96.1	706.18	713.00	-9.7	3,822	-0.25%
2022/06/23	71.1	682.80	76.2	680.96	691.00	-5	3,741	-0.13%
2022/06/22	68.1	681.56	66.2	675.84	667.00	1.8	3,694	0.05%
2022/06/21	61.3	709.81	57.4	710.53	709.00	3.9	3,611	0.11%
2022/06/20	42.5	731.48	42	724.88	708.00	0.5	3,558	0.01%
2022/06/17	100	747.41	88.3	743.75	736.00	11.6	3,558	0.33%
2022/06/16	78	795.05	64	791.81	764.00	14	3,514	0.40%
2022/06/15	67.3	811.14	69	807.57	789.00	-1.7	3,508	-0.05%
2022/06/14	60.1	795.83	49.1	799.23	803.00	11	3,529	0.31%
2022/06/13	50.3	820.45	44	821.18	819.00	6.3	3,571	0.18%
2022/06/10	50.3	825.11	62.1	831.25	847.00	-11.9	3,561	-0.33%
2022/06/09	54.9	844.20	36	847.20	835.00	18.9	3,533	0.54%
2022/06/08	64.4	882.43	55.2	875.33	864.00	9.3	3,515	0.26%
2022/06/07	39	871.44	41	874.06	878.00	-2	3,508	-0.06%
2022/06/06	49.8	874.59	56.1	869.27	868.00	-6.3	3,535	-0.18%
2022/06/02	71.5	906.31	52	900.41	878.00	19.5	3,536	0.55%
2022/06/01	55.1	940.68	57.8	937.49	924.00	-2.7	3,503	-0.08%
2022/05/31	49.1	927.32	51.1	930.78	935.00	-1.9	3,482	-0.06%
2022/05/30	53.1	912.62	64.2	910.25	927.00	-11.2	3,485	-0.32%
2022/05/27	39.3	852.06	44.1	852.57	853.00	-4.8	3,434	-0.14%
2022/05/26	75.5	865.41	61	855.25	828.00	14.5	3,413	0.42%
2022/05/25	72.4	903.60	59.1	901.08	893.00	13.4	3,349	0.40%
2022/05/24	65.1	918.73	51	916.69	902.00	14	3,300	0.43%
2022/05/23	54	966.07	53	964.80	943.00	1	3,259	0.03%
2022/05/20	31	961.90	48	960.15	950.00	-17	3,224	-0.53%
2022/05/19	41	940.22	42.3	942.90	962.00	-1.2	3,196	-0.04%
2022/05/18	80.1	943.57	73	941.58	949.00	7	3,164	0.22%
2022/05/17	56.3	930.48	51.4	938.65	949.00	4.9	3,136	0.16%
2022/05/16	44.4	916.88	41	911.65	898.00	3.3	3,106	0.11%
2022/05/13	53.2	939.19	43.2	926.65	911.00	10	3,084	0.32%
2022/05/12	78	943.61	89.9	948.29	938.00	-11.9	3,035	-0.39%
2022/05/11	51	914.06	51.4	917.80	922.00	-0.4	2,968	-0.01%
2022/05/10	43.3	868.92	49.3	874.37	906.00	-6	2,999	-0.20%
2022/05/09	41.1	872.71	41.1	870.81	866.00	0	2,981	0.00%
2022/05/06	60.9	886.52	53	880.70	870.00	7.9	2,966	0.27%
2022/05/05	60.2	957.93	64.5	955.90	945.00	-4.3	2,930	-0.15%
2022/05/04	68.5	931.27	57.3	928.19	922.00	11.2	2,892	0.39%
2022/05/03	70.6	924.17	100.3	923.41	948.00	-29.8	2,851	-1.04%
2022/04/29	60.2	887.88	50.2	885.07	886.00	10	2,788	0.36%
2022/04/28	69.1	853.91	80.1	857.48	862.00	-11	2,746	-0.40%
2022/04/27	62.4	803.82	67.4	794.02	849.00	-5	2,701	-0.19%
2022/04/26	55.4	815.33	51.2	811.94	801.00	4.2	2,658	0.16%
2022/04/25	57.5	817.77	64.1	813.38	821.00	-6.6	2,645	-0.25%
2022/04/22	71.8	882.25	46.1	879.48	859.00	25.7	2,602	0.99%
2022/04/21	43.1	960.48	38.1	948.66	939.00	4.9	2,549	0.19%
2022/04/20	32	972.03	30	968.04	960.00	2	2,535	0.08%
2022/04/19	44.4	963.87	46	966.00	960.00	-1.7	2,531	-0.07%
2022/04/18	41.3	931.17	43.1	934.82	941.00	-1.8	2,531	-0.07%
2022/04/15	61.5	939.99	54	938.53	925.00	7.4	2,511	0.30%
2022/04/14	51	997.16	55.3	993.58	981.00	-4.3	2,482	-0.17%
2022/04/13	62.1	966.18	53.1	953.71	984.00	9	2,466	0.37%
2022/04/12	47.4	940.72	52	935.15	920.00	-4.6	2,438	-0.19%
2022/04/11	31.4	985.65	36	969.13	954.00	-4.6	2,399	-0.19%
2022/04/08	39.4	1048.20	30.1	1025.87	1000.00	9.3	2,378	0.39%
2022/04/07	24.1	1107.48	22.1	1097.38	1060.00	2	2,361	0.09%
2022/04/06	20	1119.49	12.1	1112.08	1100.00	7.9	2,343	0.34%
2022/04/01	14.1	1107.33	23	1112.83	1110.00	-8.9	2,342	-0.38%
2022/03/31	32.3	1092.62	36.4	1096.61	1100.00	-4.1	2,338	-0.18%
2022/03/30	41	1118.89	40.3	1105.66	1090.00	0.7	2,336	0.03%
2022/03/29	43.1	1096.25	54.6	1094.74	1095.00	-11.5	2,321	-0.50%
2022/03/28	43.3	1032.62	47.2	1043.52	1085.00	-3.8	2,294	-0.17%
2022/03/25	59.1	1062.57	62.3	1064.22	1065.00	-3.3	2,275	-0.14%
2022/03/24	28.1	1008.05	34.5	1012.95	1035.00	-6.4	2,237	-0.29%
2022/03/23	56	1000.34	54.4	1004.78	1005.00	1.6	2,234	0.07%
2022/03/22	67.1	963.66	61.3	963.17	970.00	5.8	2,230	0.26%
2022/03/21	31.1	935.01	34.1	932.99	948.00	-3	2,200	-0.13%
2022/03/18	70.2	939.86	61	927.46	920.00	9.1	2,195	0.42%
2022/03/17	31.1	983.25	39.1	988.54	986.00	-8	2,142	-0.37%
2022/03/16	99.2	924.64	89.2	912.14	908.00	10	2,064	0.49%
2022/03/15	45.4	1006.30	31	994.70	972.00	14.4	1,938	0.74%
2022/03/14	22	1084.99	20	1079.26	1080.00	2	1,917	0.11%
2022/03/11	42.1	1064.41	31.1	1070.82	1090.00	11.1	1,914	0.58%
2022/03/10	16	1049.06	36.5	1060.53	1080.00	-20.5	1,891	-1.08%
2022/03/09	42.6	1024.29	47.5	1003.77	983.00	-5	1,869	-0.27%
2022/03/08	47.4	1068.97	37.3	1062.54	1030.00	10.2	1,839	0.55%
2022/03/07	36.9	1137.97	13.2	1109.05	1100.00	23.6	1,816	1.30%
2022/03/04	21.1	1198.85	25.2	1208.96	1220.00	-4	1,837	-0.22%
2022/03/03	32.1	1203.28	42.6	1200.55	1190.00	-10.5	1,852	-0.57%
2022/03/02	35.1	1151.74	31.3	1162.57	1175.00	3.8	1,904	0.20%
2022/03/01	28	1143.38	37.3	1154.08	1140.00	-9.3	1,875	-0.49%
2022/02/25	26.1	1080.74	27.2	1083.09	1075.00	-1.1	1,864	-0.06%
2022/02/24	22.3	1046.86	21.3	1057.53	1055.00	1	1,869	0.06%
2022/02/23	38	1085.66	31	1077.59	1070.00	7	1,865	0.37%
2022/02/22	36.2	1079.56	34.1	1078.82	1070.00	2.1	1,864	0.11%
2022/02/21	24	1138.34	20	1138.00	1125.00	4	1,856	0.22%
2022/02/18	31.3	1146.82	33.1	1148.94	1150.00	-1.9	1,863	-0.10%
2022/02/17	35.4	1155.26	26	1151.54	1155.00	9.3	1,862	0.50%
2022/02/16	27	1134.11	44	1145.84	1165.00	-17	1,847	-0.92%
2022/02/15	35.2	1088.70	32.1	1082.76	1060.00	3.1	1,830	0.17%
2022/02/14	35.3	1088.37	27.2	1089.42	1085.00	8.2	1,818	0.45%
2022/02/11	34.1	1130.06	46.4	1121.77	1160.00	-12.3	1,809	-0.68%
2022/02/10	32.3	1087.11	29.5	1096.35	1100.00	2.8	1,794	0.16%
2022/02/09	13	1021.61	33.1	1044.74	1075.00	-20.1	1,728	-1.16%
2022/02/08	20	976.78	22.7	979.25	980.00	-2.6	1,711	-0.15%
2022/02/07	23.2	921.76	23.1	933.28	950.00	0.1	1,708	0.00%
2022/01/26	20.1	921.75	25.2	928.86	935.00	-5.1	1,712	-0.30%
2022/01/25	24	918.15	28	913.79	899.00	-4	1,738	-0.23%
2022/01/24	25.1	914.47	23.1	912.24	911.00	2.1	1,750	0.12%
2022/01/21	26.3	949.78	22.1	936.98	921.00	4.3	1,751	0.24%
2022/01/20	32	952.91	33.2	951.51	976.00	-1.2	1,753	-0.07%
2022/01/19	32.3	941.76	27	939.93	928.00	5.3	1,766	0.30%
2022/01/18	31.4	972.08	45.6	976.49	968.00	-14.3	1,772	-0.80%
2022/01/17	13	925.15	12.1	936.84	943.00	0.9	1,784	0.05%
2022/01/14	18.1	913.74	18.1	917.01	916.00	0	1,823	0.00%
2022/01/13	16	927.56	14	925.43	930.00	2	1,922	0.10%
2022/01/12	17.2	934.68	20.5	936.98	925.00	-3.3	1,948	-0.17%
2022/01/11	19.8	924.48	17.1	909.95	898.00	2.7	1,992	0.14%
2022/01/10	17	947.77	22	944.33	965.00	-5	2,017	-0.25%
2022/01/07	28.2	951.23	23.1	948.63	931.00	5.2	2,080	0.25%
2022/01/06	22.3	964.87	15.1	959.19	944.00	7.1	2,155	0.33%
2022/01/05	28.2	977.64	35.3	975.76	982.00	-7	2,188	-0.32%
2022/01/04	20.5	987.41	13.1	980.20	979.00	7.4	2,201	0.34%
2022/01/03	12.3	1003.08	8	1003.75	999.00	4.3	2,268	0.19%
2021/12/30	7.1	1004.19	13.1	1012.21	1020.00	-6	2,371	-0.25%
2021/12/29	16.1	1002.59	14.1	994.01	990.00	2	2,494	0.08%
2021/12/28	15.6	1011.43	12	1006.67	994.00	3.6	2,597	0.14%
2021/12/27	10.1	1001.56	16.2	1012.45	1025.00	-6.1	2,663	-0.23%
2021/12/24	37.2	1024.57	23.1	1004.01	991.00	14.1	2,724	0.52%
2021/12/23	18.1	1022.77	19.3	1027.87	1020.00	-1.2	2,774	-0.04%
2021/12/22	19.2	993.79	24.1	1001.96	1010.00	-5	2,801	-0.18%
2021/12/21	14	971.64	14.1	974.93	981.00	-0.1	2,812	0.00%
2021/12/20	17.1	968.16	18.1	967.61	968.00	-1	2,828	-0.04%
2021/12/17	18	972.50	20.2	971.48	961.00	-2.2	2,854	-0.08%
2021/12/16	43.6	968.01	39	959.82	955.00	4.6	2,901	0.16%
2021/12/15	34	968.95	37.1	972.08	984.00	-3.1	2,903	-0.11%
2021/12/14	35.1	969.25	26	947.73	929.00	9.1	2,903	0.31%
2021/12/13	6.1	998.29	8.2	1002.65	1015.00	-2.1	2,926	-0.07%
2021/12/10	8	991.00	7.1	988.92	979.00	0.9	2,944	0.03%
2021/12/09	30.7	990.94	27.2	994.19	993.00	3.5	2,978	0.12%
2021/12/08	17.2	1013.17	12.3	1010.51	991.00	4.9	3,043	0.16%
2021/12/07	21.4	1028.40	23.1	1021.82	1005.00	-1.8	3,111	-0.06%
2021/12/06	15.3	1009.76	11	1010.45	1005.00	4.3	3,137	0.14%
2021/12/03	14.5	1019.64	18.1	1027.25	1045.00	-3.6	3,189	-0.11%
2021/12/02	19.2	1013.43	24.2	1016.24	1015.00	-5.1	3,249	-0.16%
2021/12/01	25.5	993.72	18.2	994.89	990.00	7.3	3,274	0.22%
2021/11/30	33.6	1021.44	22	1000.76	1020.00	11.6	3,294	0.35%
2021/11/29	46	979.53	48.1	973.41	1010.00	-2	3,321	-0.06%
2021/11/26	27.5	951.91	29.6	951.87	941.00	-2	3,349	-0.06%
2021/11/25	7.5	986.00	0.2	986.00	986.00	7.3	3,324	0.22%
2021/11/24	20.1	1116.50	20.3	1107.83	1095.00	-0.2	3,355	-0.01%
2021/11/23	17.8	1125.76	18	1116.11	1115.00	-0.2	3,362	-0.01%
2021/11/22	18.1	1162.02	18.1	1166.42	1145.00	0	3,390	0.00%
2021/11/19	12.1	1197.03	11	1191.55	1160.00	1	3,436	0.03%
2021/11/18	14.1	1195.93	15.2	1188.51	1175.00	-1	3,506	-0.03%
2021/11/17	16	1192.81	13.3	1186.55	1190.00	2.8	3,555	0.08%
2021/11/16	22.2	1244.77	20.1	1224.52	1220.00	2.1	3,566	0.06%
2021/11/15	23.4	1288.52	18.1	1269.05	1235.00	5.2	3,584	0.15%
2021/11/12	28.1	1286.08	29.3	1277.67	1265.00	-1.2	3,634	-0.03%
2021/11/11	14.1	1215.00	13.2	1217.01	1220.00	0.9	3,633	0.02%
2021/11/10	14.1	1180.40	14.1	1182.93	1220.00	0	3,658	0.00%
2021/11/09	22.2	1220.10	21.4	1224.87	1190.00	0.7	3,675	0.02%
2021/11/08	14.2	1204.53	11.2	1208.02	1200.00	3.1	3,687	0.08%
2021/11/05	34.1	1200.02	41.8	1209.96	1235.00	-7.7	3,721	-0.21%
2021/11/04	25.2	1182.92	23.1	1177.01	1160.00	2	3,708	0.06%
2021/11/03	29.1	1135.35	29.2	1147.24	1205.00	-0.1	3,709	0.00%
2021/11/02	34.4	1156.33	30.2	1158.47	1170.00	4.2	3,728	0.11%
2021/11/01	8	1103.80	16.4	1118.70	1130.00	-8.4	3,695	-0.23%
2021/10/29	26.1	1004.80	28.3	1012.96	1030.00	-2.3	3,677	-0.06%
2021/10/28	30.5	1005.52	24.1	999.18	989.00	6.4	3,670	0.17%
2021/10/27	30	1019.04	35.5	1026.65	1050.00	-5.5	3,667	-0.15%
2021/10/26	34.1	998.53	39.1	995.94	986.00	-5	3,659	-0.14%
2021/10/25	52.3	997.46	41.1	988.39	978.00	11.2	3,652	0.31%
2021/10/22	53.1	980.96	62	990.14	996.00	-8.9	3,664	-0.24%
2021/10/21	70.2	967.77	77.7	963.30	983.00	-7.5	3,652	-0.21%
2021/10/20	49.1	920.77	46	919.39	915.00	3.1	3,558	0.09%
2021/10/19	61.1	926.65	55.2	930.65	920.00	5.9	3,557	0.17%
2021/10/18	50	910.88	63.2	911.75	932.00	-13.2	3,555	-0.37%
2021/10/15	81	911.04	77.3	906.81	888.00	3.7	3,563	0.10%
2021/10/14	84.2	880.72	83	887.05	890.00	1.2	3,512	0.03%
2021/10/13	45	897.66	47	897.34	888.00	-2	3,460	-0.06%
2021/10/12	33.4	910.51	25	906.91	888.00	8.4	3,475	0.24%
2021/10/08	77.1	938.43	70.2	935.04	938.00	6.8	3,541	0.19%
2021/10/07	74	915.89	79.9	918.77	929.00	-5.9	3,495	-0.17%
2021/10/06	93.1	897.05	90.9	896.15	877.00	2.2	3,432	0.06%
2021/10/05	66.2	834.39	83.5	828.99	867.00	-17.4	3,351	-0.52%
2021/10/04	61.4	846.33	45.3	838.00	801.00	16.1	3,263	0.49%
2021/10/01	44.9	900.00	39.9	889.03	890.00	4.9	3,213	0.15%
2021/09/30	33	891.95	60.1	894.15	928.00	-27.1	3,169	-0.85%
2021/09/29	24.7	864.69	19.6	858.44	844.00	5.1	3,122	0.16%
2021/09/28	18	895.61	17.1	898.35	899.00	1	3,123	0.03%
2021/09/27	14	895.07	12.2	894.87	902.00	1.9	3,126	0.06%
2021/09/24	9.1	889.46	8.5	892.66	895.00	0.6	3,142	0.02%
2021/09/23	26.4	887.19	31.1	885.71	898.00	-4.8	3,127	-0.15%
2021/09/22	37.2	848.57	35.5	849.85	857.00	1.7	3,101	0.05%
2021/09/17	27.4	842.25	26.2	843.52	847.00	1.2	3,110	0.04%
2021/09/16	30.1	830.87	36.1	836.28	840.00	-6	3,134	-0.19%
2021/09/15	21	805.75	27.2	808.93	827.00	-6.1	3,161	-0.19%
2021/09/14	38	807.95	33	810.36	800.00	5	3,257	0.15%
2021/09/13	46.1	809.04	35.1	805.57	802.00	11	3,276	0.34%
2021/09/10	22.1	790.58	38.2	800.64	819.00	-16.1	3,294	-0.49%
2021/09/09	26.6	770.34	20.1	761.18	745.00	6.5	3,339	0.19%
2021/09/08	32.2	796.15	41.1	794.55	781.00	-8.8	3,350	-0.26%
2021/09/07	31.2	776.54	34	780.32	764.00	-2.8	3,389	-0.08%
2021/09/06	27.3	748.27	29.6	755.33	752.00	-2.3	3,414	-0.07%
2021/09/03	28.5	738.77	29.5	729.46	720.00	-1.1	3,420	-0.03%
2021/09/02	54.6	757.32	46.4	749.94	730.00	8.2	3,423	0.24%
2021/09/01	62.2	721.04	59.6	719.62	737.00	2.6	3,437	0.07%
2021/08/31	48.5	692.60	63.5	691.41	699.00	-15	3,378	-0.44%
2021/08/30	28.1	675.78	26.6	675.77	673.00	1.5	3,370	0.05%
2021/08/27	25.2	655.77	26.2	654.56	666.00	-1	3,389	-0.03%
2021/08/26	23.9	666.43	20.8	662.11	652.00	3.1	3,459	0.09%
2021/08/25	34.4	675.82	45.3	675.41	689.00	-10.9	3,496	-0.31%
2021/08/24	58.9	660.75	61.9	660.95	654.00	-3	3,629	-0.08%
2021/08/23	10.1	629.69	25.4	635.71	644.00	-15.2	3,643	-0.42%
2021/08/20	14.2	565.31	17	568.18	586.00	-2.8	3,671	-0.08%
2021/08/19	23.1	562.95	23	565.67	553.00	0.1	3,709	0.00%
2021/08/18	38.1	562.65	36.4	564.15	576.00	1.6	3,761	0.04%
2021/08/17	21.2	579.29	23.2	579.33	573.00	-2	3,830	-0.05%
2021/08/16	28.5	574.39	27.3	572.85	569.00	1.2	3,927	0.03%
2021/08/13	36.3	600.81	33.1	603.02	594.00	3.2	3,963	0.08%
2021/08/12	29.2	593.10	37.1	589.35	602.00	-7.9	3,981	-0.20%
2021/08/11	42.2	580.16	41.1	578.14	575.00	1.1	4,010	0.03%
2021/08/10	9.2	567.36	8.1	572.41	574.00	1.1	4,043	0.03%
2021/08/09	24.1	576.21	21.2	577.74	575.00	2.8	4,109	0.07%
2021/08/06	13	580.99	6	584.59	571.00	7	4,145	0.17%
2021/08/05	18.3	617.91	19.7	611.06	608.00	-1.4	4,243	-0.03%
2021/08/04	11	624.64	9.1	627.89	620.00	1.9	4,357	0.04%
2021/08/03	23.3	625.44	15	626.47	622.00	8.3	4,419	0.19%
2021/08/02	14	623.66	14.7	619.60	620.00	-0.7	4,412	-0.02%
2021/07/30	19.4	662.78	19.2	658.47	633.00	0.2	4,401	0.01%
2021/07/29	15.1	659.50	15.1	659.04	665.00	0	4,385	0.00%
2021/07/28	17	638.42	17.5	638.79	645.00	-0.5	4,361	-0.01%
2021/07/27	22.3	693.16	22.2	692.32	680.00	0	4,317	0.00%
2021/07/26	15.4	691.23	17	689.41	683.00	-1.6	4,281	-0.04%
2021/07/23	24.9	682.78	16.1	674.08	677.00	8.8	4,269	0.21%
2021/07/22	46.2	694.11	51.3	697.16	698.00	-5.1	4,257	-0.12%
2021/07/21	50.6	679.26	56.9	679.06	672.00	-6.3	4,206	-0.15%
2021/07/20	15.6	659.25	8.1	662.96	647.00	7.5	4,144	0.18%
2021/07/19	29.1	686.40	29	687.00	676.00	0.1	4,143	0.00%
2021/07/16	57.6	681.95	50.8	686.22	688.00	6.9	4,116	0.17%
2021/07/15	36.5	662.32	57.9	668.03	688.00	-21.4	4,051	-0.53%
2021/07/14	12.1	630.17	13.3	631.51	626.00	-1.2	3,993	-0.03%
2021/07/13	18.1	642.73	13.1	630.07	621.00	5	4,038	0.12%
2021/07/12	23.2	642.64	26.7	647.15	644.00	-3.5	4,124	-0.09%
2021/07/09	13.2	621.21	17.1	623.88	630.00	-3.9	4,321	-0.09%
2021/07/08	13.2	624.18	19.2	626.48	632.00	-6	4,316	-0.14%
2021/07/07	19.6	621.70	15.2	622.75	612.00	4.4	4,296	0.10%
2021/07/06	24.2	636.86	20.2	630.90	629.00	4	4,265	0.09%
2021/07/05	22.2	647.55	23.5	647.83	642.00	-1.2	4,244	-0.03%
2021/07/02	21.3	626.74	24.8	621.75	629.00	-3.5	4,226	-0.08%
2021/07/01	39.4	624.16	44.6	622.68	613.00	-5.2	4,207	-0.12%
2021/06/30	23.4	616.85	27.1	617.71	611.00	-3.7	4,179	-0.09%
2021/06/29	30.2	625.62	39.9	625.57	617.00	-9.7	4,188	-0.23%
2021/06/28	28.5	632.10	26.4	632.24	623.00	2.1	4,188	0.05%
2021/06/25	32.6	648.87	40.4	648.64	639.00	-7.8	4,166	-0.19%
2021/06/24	45.6	640.51	42.8	638.07	638.00	2.8	4,145	0.07%
2021/06/23	51.3	624.62	68.3	623.38	635.00	-17	4,118	-0.41%
2021/06/22	40.4	592.38	39.8	594.21	586.00	0.6	4,021	0.02%
2021/06/21	42.4	592.02	37.7	592.39	581.00	4.7	3,998	0.12%
2021/06/18	54.4	578.28	64.4	579.04	588.00	-10.1	3,942	-0.26%
2021/06/17	26.1	559.54	23.7	559.00	562.00	2.5	3,851	0.06%
2021/06/16	54.6	562.52	39.5	561.13	550.00	15.1	3,827	0.39%
2021/06/15	23.3	553.76	64.5	558.17	578.00	-41.2	3,777	-1.09%
2021/06/11	41.8	534.35	32.6	538.58	526.00	9.2	3,790	0.24%
2021/06/10	38.3	537.08	38.3	538.24	538.00	0	3,766	0.00%
2021/06/09	74.9	545.64	47.6	537.44	526.00	27.4	3,747	0.73%
2021/06/08	12.3	570.08	12.7	570.53	566.00	-0.4	3,736	-0.01%
2021/06/07	51.5	573.95	53.7	572.26	568.00	-2.2	3,789	-0.06%
2021/06/04	50.5	563.92	55.2	565.51	573.00	-4.7	3,767	-0.12%
2021/06/03	76.5	569.74	76.5	567.99	567.00	0	3,762	0.00%
2021/06/02	63.3	569.29	56.2	567.48	558.00	7.2	3,728	0.19%
2021/06/01	162.6	594.45	98.8	583.32	570.00	63.8	3,673	1.74%	大買/
2021/05/31	53.1	560.24	90.1	565.33	583.00	-37	3,514	-1.05%
2021/05/28	43.3	515.37	60.3	516.21	530.00	-16.9	3,455	-0.49%
2021/05/27	42.6	494.79	44.2	494.79	499.00	-1.7	3,407	-0.05%
2021/05/26	59.8	509.44	47.3	500.88	490.00	12.5	3,376	0.37%
2021/05/25	67.5	502.49	66.3	505.81	509.00	1.2	3,318	0.04%
2021/05/24	80.4	473.81	80.9	478.30	480.00	-0.5	3,214	-0.01%
2021/05/21	21.1	436.21	57.6	439.92	454.50	-36.6	3,124	-1.17%
2021/05/20	23.9	426.45	12	423.38	413.50	11.9	3,087	0.39%
2021/05/19	36.3	444.70	26.1	444.19	440.00	10.2	3,114	0.33%
2021/05/18	38.2	440.05	49.2	437.19	454.50	-11	3,177	-0.35%
2021/05/17	32.8	441.18	32.7	440.55	416.00	0	3,140	0.00%
2021/05/14	42.3	467.23	42.7	471.48	448.50	-0.3	3,092	-0.01%
2021/05/13	86.4	490.30	72.5	486.84	453.50	13.9	3,071	0.45%
2021/05/12	36.3	468.95	51.1	467.54	482.50	-14.9	2,968	-0.50%
2021/05/11	28.2	451.28	32.3	450.86	439.00	-4.1	2,908	-0.14%
2021/05/10	0.1	412.55	0.3	414.17	433.00	-0.2	2,898	-0.01%
2021/05/07	1.2	382.56	6.2	389.69	399.50	-5	2,952	-0.17%
2021/05/06	8.1	370.18	1.7	399.00	363.50	6.4	2,996	0.21%
2021/05/05	5.3	414.83	2	433.96	403.50	3.3	3,013	0.11%
2021/05/04	1.2	419.42	2.5	412.68	420.00	-1.3	3,077	-0.04%
2021/05/03	2.6	464.13	0.1	454.03	447.50	2.5	3,075	0.08%
2021/04/29	1	515.10	1.3	514.78	497.00	-0.3	3,077	-0.01%
2021/04/28	2.5	474.35	3.3	479.10	506.00	-0.8	3,088	-0.03%
2021/04/27	1.3	455.98	4.4	443.47	460.00	-3.2	3,082	-0.10%
2021/04/26	1.3	414.94	4.1	420.05	418.50	-2.8	3,077	-0.09%
2021/04/23	3	418.99	2.7	412.72	410.00	0.3	3,092	0.01%
2021/04/22	3.9	463.68	0.2	456.56	442.00	3.7	3,104	0.12%
2021/04/21	1.4	461.93	1.2	456.60	490.00	0.2	3,103	0.01%
2021/04/20	8	504.71	9.7	502.49	501.00	-1.6	3,111	-0.05%
2021/04/19	18.4	507.77	5.9	500.44	487.00	12.6	3,079	0.41%
2021/04/16	33.2	530.03	17.4	539.78	520.00	15.9	3,068	0.52%
2021/04/15	37.8	539.76	6.5	534.03	534.00	31.2	3,045	1.03%
2021/04/14	2.4	593.00	0.1	593.00	593.00	2.2	2,913	0.08%
2021/04/13	3.1	658.00	0.1	658.00	658.00	3	3,054	0.10%
2021/04/12	3.2	731.00	0.1	731.00	731.00	3	3,230	0.09%
2021/04/09	3.1	812.00	0.6	812.00	812.00	2.6	3,406	0.08%
2021/04/08	14.3	911.42	13	912.85	902.00	1.3	3,445	0.04%
2021/04/07	3.1	920.64	6.2	922.10	920.00	-3.1	3,455	-0.09%
2021/04/06	7	928.27	9.2	929.27	910.00	-2.2	3,460	-0.06%
2021/04/01	29	915.69	34.1	915.21	916.00	-5.1	3,466	-0.15%
2021/03/31	32.2	908.12	33.2	903.52	900.00	-1	3,464	-0.03%
2021/03/30	18.1	902.24	15	904.93	895.00	3.1	3,456	0.09%
2021/03/29	25.9	916.29	18.1	907.83	903.00	7.8	3,477	0.23%
2021/03/26	35	934.40	40.3	932.35	933.00	-5.3	3,506	-0.15%
2021/03/25	32	888.47	35	888.17	895.00	-3	3,541	-0.08%
2021/03/24	29.1	881.79	28	879.89	875.00	1.1	3,588	0.03%
2021/03/23	27.1	877.84	29	878.32	879.00	-1.9	3,623	-0.05%
2021/03/22	25.1	922.56	19.1	907.97	891.00	6	3,703	0.16%
2021/03/19	37.3	927.72	44.2	930.21	932.00	-6.9	3,715	-0.18%
2021/03/18	54	958.48	44	952.75	950.00	10	3,725	0.27%
2021/03/17	90.1	955.50	88.6	953.08	948.00	1.6	3,736	0.04%
2021/03/16	32	931.33	29	929.24	914.00	3	3,670	0.08%
2021/03/15	32	931.66	38.2	935.35	936.00	-6.1	3,691	-0.17%
2021/03/12	64	932.48	59.1	935.20	921.00	4.9	3,717	0.13%
2021/03/11	62	874.76	75.1	876.96	913.00	-13.1	3,704	-0.35%
2021/03/10	36.1	846.50	32	837.72	830.00	4.1	3,704	0.11%
2021/03/09	39	837.88	41	834.83	845.00	-2	3,741	-0.05%
2021/03/08	49	861.52	48	862.69	830.00	1	3,762	0.03%
2021/03/05	36	826.33	41	825.54	830.00	-5	3,769	-0.13%
2021/03/04	41.2	837.70	41	843.76	833.00	0.2	3,846	0.00%
2021/03/03	34.1	855.77	27	856.45	848.00	7.1	3,865	0.18%
2021/03/02	17.4	900.68	16.2	907.03	877.00	1.2	3,894	0.03%
2021/02/26	19.2	887.82	18	887.35	885.00	1.2	3,930	0.03%
2021/02/25	28.1	908.37	33	900.03	911.00	-4.9	3,986	-0.12%
2021/02/24	37.5	907.49	28	904.82	881.00	9.5	4,129	0.23%
2021/02/23	34.2	911.18	34	910.97	925.00	0.2	4,212	0.00%
2021/02/22	32.1	932.56	27.2	932.44	920.00	4.9	4,241	0.12%
2021/02/19	66.7	954.64	41.1	943.01	915.00	25.7	4,253	0.60%
2021/02/18	36.1	954.33	41.5	950.47	974.00	-5.4	4,309	-0.12%
2021/02/17	8.3	877.40	31.2	877.34	886.00	-22.9	4,245	-0.54%
2021/02/05	24	800.42	34.1	800.27	806.00	-10.1	4,245	-0.24%
2021/02/04	33.3	801.65	22	797.05	785.00	11.3	4,287	0.26%
2021/02/03	31.1	825.68	25.2	821.44	818.00	5.9	4,383	0.14%
2021/02/02	46.4	853.48	36	851.09	826.00	10.3	4,551	0.23%
2021/02/01	24	807.49	32.1	815.87	836.00	-8	4,740	-0.17%
2021/01/29	42.1	854.37	24	838.41	825.00	18.1	4,906	0.37%
2021/01/28	32	859.59	38	858.69	863.00	-6	5,020	-0.12%
2021/01/27	35.1	834.44	35	839.66	840.00	0.1	5,064	0.00%
2021/01/26	28.1	878.76	17.1	890.08	826.00	11	5,144	0.21%
2021/01/25	2.1	893.15	0	0.00	895.00	2.1	5,209	0.04%
2021/01/22	3	930.00	1	930.00	915.00	2	5,257	0.04%
2021/01/21	0	850.00	5.2	898.89	895.00	-5.2	5,351	-0.10%
2021/01/20	2	825.63	0.1	824.62	821.00	1.9	5,426	0.04%
2021/01/19	0	815.00	7.2	834.33	847.00	-7.2	5,538	-0.13%
2021/01/18	1	815.98	2.2	808.00	809.00	-1.2	5,640	-0.02%
2021/01/15	0.5	792.14	5.1	781.72	795.00	-4.5	5,700	-0.08%
2021/01/14	1.1	775.49	0	0.00	752.00	1.1	5,746	0.02%
2021/01/13	1	781.67	1	756.00	775.00	0	5,860	0.00%
2021/01/12	13.2	788.23	0	781.46	773.00	13.2	5,941	0.22%
2021/01/11	53	822.09	65	822.94	828.00	-12	6,022	-0.20%
2021/01/08	80	816.68	75	814.57	800.00	5	6,056	0.08%
2021/01/07	82	760.12	91.1	758.57	798.00	-9	6,050	-0.15%
2021/01/06	78.1	744.34	69.2	744.50	730.00	8.9	6,015	0.15%
2021/01/05	119.1	698.78	117.2	706.00	726.00	1.9	5,979	0.03%	大買/大賣/
2021/01/04	45	661.90	60.4	659.28	683.00	-15.3	5,897	-0.26%
2020/12/31	21	621.29	25.1	624.21	621.00	-4.1	5,860	-0.07%
2020/12/30	19.1	617.74	22	616.82	617.00	-2.9	5,945	-0.05%
2020/12/29	12.2	608.96	12	607.58	608.00	0.2	6,017	0.00%
2020/12/28	14	613.36	15.1	615.18	607.00	-1	6,134	-0.02%
2020/12/25	27	616.78	24	613.88	609.00	3	6,272	0.05%
2020/12/24	28.1	613.25	32	612.44	617.00	-4	6,427	-0.06%
2020/12/23	44.1	605.30	38	606.42	606.00	6.1	6,638	0.09%
2020/12/22	51.2	626.48	43	621.23	606.00	8.2	6,803	0.12%
2020/12/21	74	637.00	80.3	638.20	642.00	-6.3	6,861	-0.09%
2020/12/18	40	626.68	45	624.60	630.00	-5	6,978	-0.07%
2020/12/17	51	619.02	46	615.39	613.00	5	6,997	0.07%
2020/12/16	80	619.98	91.4	620.54	616.00	-11.4	7,021	-0.16%
2020/12/15	50.1	597.99	47	596.00	588.00	3.1	7,020	0.04%
2020/12/14	48	608.10	57.1	610.34	606.00	-9.1	7,294	-0.12%
2020/12/11	61.1	617.90	39	609.08	598.00	22.1	7,456	0.30%
2020/12/10	40.2	616.20	44	618.86	627.00	-3.8	7,600	-0.05%
2020/12/09	59	624.51	58.2	627.09	620.00	0.8	7,731	0.01%
2020/12/08	46.1	612.59	45	612.49	617.00	1.1	7,853	0.01%
2020/12/07	55.1	599.50	57.1	601.21	610.00	-2	8,039	-0.02%
2020/12/04	38.4	620.55	34	625.17	604.00	4.4	8,276	0.05%
2020/12/03	66.1	634.24	72	634.74	634.00	-5.9	8,432	-0.07%
2020/12/02	44.1	640.69	45	635.80	627.00	-0.9	8,482	-0.01%
2020/12/01	57	656.87	43.1	652.22	645.00	14	8,523	0.16%
2020/11/30	51.2	655.28	67.1	654.13	668.00	-16	8,567	-0.19%
2020/11/27	60.1	631.91	56	631.70	635.00	4.1	8,538	0.05%
2020/11/26	77	639.01	72	636.17	635.00	5	8,591	0.06%
2020/11/25	81.2	647.88	68.1	644.63	630.00	13.1	8,586	0.15%
2020/11/24	62.1	666.97	56	661.16	652.00	6.1	8,583	0.07%
2020/11/23	118.2	653.21	125.1	654.12	662.00	-7	8,548	-0.08%	大買/大賣/
2020/11/20	81	615.58	89	615.41	631.00	-8	8,421	-0.09%
2020/11/19	59	607.46	50	605.38	604.00	9	8,344	0.11%
2020/11/18	40	617.63	36.1	619.25	613.00	3.9	8,356	0.05%
2020/11/17	72	617.72	80	618.24	603.00	-8	8,337	-0.10%
2020/11/16	54	595.37	58.2	596.16	588.00	-4.2	8,274	-0.05%
2020/11/13	44	580.11	42	580.38	573.00	2	8,258	0.02%
2020/11/12	94	597.45	95	590.43	572.00	-1	8,262	-0.01%
2020/11/11	159	589.01	157	587.98	588.00	2	8,224	0.02%	大買/大賣/
2020/11/10	180	599.19	174	595.27	584.00	6	8,162	0.07%	大買/大賣/
2020/11/09	237.3	607.51	215.1	598.81	595.00	22.3	8,022	0.28%	大買/大賣/
2020/11/06	140.1	555.96	187.1	559.60	580.00	-47	7,850	-0.60%	大買/大賣/
2020/11/05	99	509.29	123.2	504.40	528.00	-24.2	7,695	-0.31%	大賣/
2020/11/04	92.4	481.62	90	481.46	481.00	2.4	7,628	0.03%
2020/11/03	92	475.63	103	476.37	480.50	-11	7,586	-0.14%	大賣/
2020/11/02	100	475.58	87	469.83	460.00	13	7,570	0.17%
2020/10/30	65	495.42	69	495.04	484.50	-4	7,546	-0.05%
2020/10/29	88	488.15	94	486.16	500.00	-6	7,645	-0.08%
2020/10/28	118.1	498.08	110.1	495.17	490.00	8	7,682	0.10%	大買/大賣/
2020/10/27	123	491.83	125	491.89	507.00	-2	7,697	-0.03%	大買/大賣/
2020/10/26	113	513.51	98	504.57	491.50	15	7,621	0.20%	大買/
2020/10/23	71	528.27	71	530.06	528.00	0	7,590	0.00%
2020/10/22	90	524.09	90	523.76	520.00	0	7,610	0.00%
2020/10/21	107	515.07	117	517.96	523.00	-10	7,617	-0.13%	大買/大賣/
2020/10/20	85	498.27	86	497.19	507.00	-1	7,622	-0.01%
2020/10/19	94	492.28	90	490.22	490.00	4	7,648	0.05%
2020/10/16	113	532.24	98	520.44	500.00	15	7,678	0.20%	大買/
2020/10/15	81	541.53	95.1	544.39	548.00	-14.1	7,642	-0.18%
2020/10/14	86	536.83	77	537.22	535.00	9	7,634	0.12%
2020/10/13	101	524.67	110	525.70	540.00	-9	7,653	-0.12%	大買/大賣/
2020/10/12	66	520.39	68	522.44	518.00	-2	7,668	-0.03%
2020/10/08	126	513.80	125	515.72	515.00	1	7,653	0.01%	大買/大賣/
2020/10/07	113	493.36	116.4	496.51	504.00	-3.4	7,605	-0.04%	大買/大賣/
2020/10/06	74	485.45	77	486.60	490.50	-3	7,494	-0.04%
2020/10/05	128	483.09	127	482.31	474.00	1	7,408	0.01%	大買/大賣/
2020/09/30	113	467.08	113	464.17	487.50	0	7,285	0.00%	大買/大賣/
2020/09/29	158	470.12	179	471.38	471.00	-21	7,145	-0.29%	大買/大賣/
2020/09/28	183	472.85	181.6	469.36	460.00	1.4	6,975	0.02%	大買/大賣/
2020/09/25	128	525.43	107	512.95	483.50	21	6,743	0.31%	大買/大賣/
2020/09/24	87	524.94	90	525.68	535.00	-3	6,549	-0.05%
2020/09/23	131	538.52	149	538.88	528.00	-18	6,449	-0.28%	大買/大賣/
2020/09/22	81	511.47	82	513.59	520.00	-1	6,257	-0.02%
2020/09/21	66	510.08	62	512.08	518.00	4	6,203	0.06%
2020/09/18	108	521.34	105	519.95	519.00	3	6,397	0.05%	大買/大賣/
2020/09/17	212	521.17	187	519.49	517.00	25	6,460	0.39%	大買/大賣/
2020/09/16	101	483.92	120.2	487.22	503.00	-19.2	6,336	-0.30%	大買/大賣/
2020/09/15	101	457.35	103	459.87	458.00	-2	6,288	-0.03%	大買/大賣/
2020/09/14	60	433.73	81	435.56	452.00	-21	6,172	-0.34%
2020/09/11	84	413.93	76	414.75	411.00	8	6,147	0.13%
2020/09/10	90	416.66	94	416.27	415.00	-4	6,098	-0.07%
2020/09/09	90.1	416.19	86	415.49	400.50	4.1	5,936	0.07%
2020/09/08	69.1	465.17	59	465.92	441.50	10.1	5,733	0.18%
2020/09/07	51.1	522.83	35	517.94	489.00	16.1	5,616	0.29%
2020/09/04	34	559.94	26	556.12	543.00	8	5,559	0.14%
2020/09/03	14	556.36	24.1	556.19	581.00	-10.1	5,512	-0.18%
2020/09/02	21	541.90	20	537.50	529.00	1	5,485	0.02%
2020/09/01	26	518.92	26	522.77	541.00	0	5,474	0.00%
2020/08/31	16	549.26	13	547.69	527.00	3	5,459	0.06%
2020/08/28	22.1	564.06	15	563.40	553.00	7.1	5,613	0.13%
2020/08/27	16	589.74	10	584.50	574.00	6	5,737	0.10%
2020/08/26	12	601.75	14	605.57	596.00	-2	5,781	-0.03%
2020/08/25	13	600.15	13	602.69	597.00	0	5,791	0.00%
2020/08/24	29	594.55	27	594.70	604.00	2	5,827	0.03%
2020/08/21	12	615.58	9	611.11	602.00	3	5,819	0.05%
2020/08/20	19	623.58	17	611.59	595.00	2	5,861	0.03%
2020/08/19	16	647.69	13	646.92	643.00	3	5,921	0.05%
2020/08/18	20	654.55	21	656.81	636.00	-1	5,934	-0.02%
2020/08/17	18	679.83	19	672.16	645.00	-1	5,946	-0.02%
2020/08/14	16	635.50	16.2	636.37	661.00	-0.2	5,974	0.00%
2020/08/13	35	628.80	33	630.61	636.00	2	6,004	0.03%
2020/08/12	25.1	645.94	25	633.40	610.00	0.1	6,120	0.00%
2020/08/11	21.1	664.76	19	664.63	655.00	2.1	6,234	0.03%
2020/08/10	23	673.43	22	684.91	674.00	1	6,389	0.02%
2020/08/07	17	684.29	16	680.13	670.00	1	6,344	0.02%
2020/08/06	25	670.88	35	675.31	691.00	-10	6,358	-0.16%
2020/08/05	57	668.37	49	660.41	666.00	8	6,319	0.13%
2020/08/04	28	652.71	29	646.76	666.00	-1	6,270	-0.02%
2020/08/03	29	620.79	30	620.90	615.00	-1	6,223	-0.02%
2020/07/31	19	584.42	27	582.78	599.00	-8	6,138	-0.13%
2020/07/30	8	562.13	8	562.38	565.00	0	6,113	0.00%
2020/07/29	22	553.86	28	545.61	564.00	-6	6,227	-0.10%
2020/07/28	23	547.43	20	552.10	536.00	3	6,247	0.05%
2020/07/27	38	553.47	40	552.43	558.00	-2	6,292	-0.03%
2020/07/24	63	570.03	48.1	564.10	529.00	14.9	6,301	0.24%
2020/07/23	45	565.96	50	563.84	580.00	-5	6,296	-0.08%
2020/07/22	45	550.58	47.1	553.37	550.00	-2.1	6,317	-0.03%
2020/07/21	16	507.53	24.1	510.33	519.00	-8.1	6,240	-0.13%
2020/07/20	26	467.67	26	473.52	472.00	0	6,286	0.00%
2020/07/17	32.2	480.03	33	481.20	480.00	-0.8	6,315	-0.01%
2020/07/16	37	494.53	29	491.64	490.00	8	6,326	0.13%
2020/07/15	21	531.65	26	534.23	504.00	-5	6,262	-0.08%
2020/07/14	29.1	559.74	23	549.65	537.00	6.1	6,376	0.10%
2020/07/13	0	555.00	0.2	555.00	555.00	-0.1	6,467	0.00%
2020/07/10	1.1	529.36	1	532.00	522.00	0.1	6,552	0.00%
2020/07/08	1	563.00	1	575.00	575.00	0	6,689	0.00%
2020/07/07	0	0.00	1	565.00	548.00	-1	6,715	-0.01%
2020/07/06	1	565.00	0	0.00	561.00	1	6,756	0.01%
2020/07/03	1	559.00	0	541.00	536.00	1	6,781	0.01%
2020/07/02	0	0.00	3	533.33	545.00	-3	6,849	-0.04%
2020/07/01	2.1	516.80	3	509.00	510.00	-0.9	6,882	-0.01%
2020/06/30	8	496.06	2	495.00	500.00	6	6,958	0.09%
2020/06/29	80	541.11	78	536.22	506.00	2	7,010	0.03%
2020/06/24	43	507.59	47	515.85	526.00	-4	6,807	-0.06%
2020/06/23	46	461.50	46	460.10	478.50	0	6,754	0.00%
2020/06/22	19	419.42	22	422.50	435.00	-3	6,684	-0.04%
2020/06/19	20	392.58	23.1	393.14	395.50	-3.1	6,643	-0.05%
2020/06/18	35	383.17	34	380.43	386.00	1	6,601	0.02%
2020/06/17	29	366.78	30	365.10	366.50	-1	6,537	-0.02%
2020/06/16	15	357.83	18	355.31	358.00	-3	6,546	-0.05%
2020/06/15	20	357.06	11	355.23	342.50	9	6,607	0.14%
2020/06/12	20	356.08	27	354.65	361.00	-7	6,644	-0.11%
2020/06/11	21	353.40	17	350.44	351.00	4	6,711	0.06%
2020/06/10	6	350.75	5	352.70	352.00	1	6,824	0.01%
2020/06/09	9	350.44	13	351.73	358.00	-4	6,974	-0.06%
2020/06/08	34.1	350.38	30	346.22	346.00	4.1	7,141	0.06%
2020/06/05	39	348.08	37	346.65	345.00	2	7,250	0.03%
2020/06/04	57	340.66	64.1	341.91	340.50	-7.1	7,364	-0.10%
2020/06/03	16	317.81	35.1	318.43	328.00	-19.1	7,305	-0.26%
2020/06/02	32	305.33	26	303.81	298.50	6	7,202	0.08%
2020/06/01	11	303.36	11	304.05	303.50	0	7,299	0.00%
2020/05/29	5	292.30	10	295.35	300.00	-5	7,461	-0.07%
2020/05/28	16	289.38	13	289.12	291.50	3	7,595	0.04%
2020/05/27	20	295.72	12	293.29	288.00	8	7,635	0.10%
2020/05/26	18	304.44	23	306.17	295.00	-5	7,701	-0.06%
2020/05/25	10	294.10	9	290.89	290.00	1	7,729	0.01%
2020/05/22	9	293.28	6	294.83	293.00	3	7,749	0.04%
2020/05/21	11.1	303.64	20	303.80	305.50	-8.9	7,745	-0.11%
2020/05/20	16	306.19	13	303.00	296.50	3	7,750	0.04%
2020/05/19	35.1	308.70	39	308.22	309.00	-3.9	7,751	-0.05%
2020/05/18	45	305.61	31	302.03	295.00	14	7,643	0.18%
2020/05/15	45	287.79	50	288.16	297.50	-5	7,530	-0.07%
2020/05/14	19	273.11	20	274.95	274.00	-1	7,452	-0.01%
2020/05/13	26	276.40	24	276.13	273.50	2	7,466	0.03%
2020/05/12	17	274.21	18	272.81	272.00	-1	7,523	-0.01%
2020/05/11	13	276.69	17	278.03	280.00	-4	7,648	-0.05%
2020/05/08	31	278.44	31	273.05	272.50	0	7,805	0.00%
2020/05/07	23	271.15	23	271.33	271.00	0	7,881	0.00%
2020/05/06	23	272.33	25	271.92	270.50	-2	8,012	-0.02%
2020/05/05	32	277.95	19	277.76	269.50	13	8,043	0.16%
2020/05/04	24	289.31	23	287.17	288.00	1	7,950	0.01%
2020/04/30	34	288.72	27.1	289.49	294.00	6.9	7,926	0.09%
2020/04/29	24	273.44	22.1	274.75	275.00	1.9	7,882	0.02%
2020/04/28	19	258.92	22	258.25	269.00	-3	7,854	-0.04%
2020/04/27	27	245.98	26	247.04	254.50	1	7,848	0.01%
2020/04/24	20	240.25	24	239.73	241.00	-4	7,765	-0.05%
2020/04/23	12	242.25	16	243.75	238.50	-4	7,893	-0.05%
2020/04/22	43	243.77	45	244.06	243.50	-2	7,952	-0.03%
2020/04/21	30	238.18	28	240.05	245.00	2	8,057	0.02%
2020/04/20	18	237.86	17	239.53	241.00	1	8,019	0.01%
2020/04/17	42.1	238.29	47	237.90	238.00	-4.9	8,136	-0.06%
2020/04/16	46	225.47	44	224.45	232.50	2	8,010	0.02%
2020/04/15	8.1	217.06	13	218.73	222.00	-4.9	7,868	-0.06%
2020/04/14	12	215.67	9	216.28	216.00	3	7,833	0.04%
2020/04/13	24	212.10	28	212.00	209.50	-4	7,788	-0.05%
2020/04/10	27	212.37	25	209.06	212.50	2	7,776	0.03%
2020/04/09	12	215.75	6.1	214.60	210.00	5.9	7,866	0.08%
2020/04/08	9	218.83	6	216.83	216.00	3	7,885	0.04%
2020/04/07	14	217.11	11	219.41	216.00	3	7,911	0.04%
2020/04/06	8	206.00	14	207.00	208.50	-6	7,936	-0.08%
2020/04/01	13	200.27	14	200.86	202.50	-1	8,068	-0.01%
2020/03/31	18	200.17	15	198.87	197.00	3	8,023	0.04%
2020/03/30	36	195.47	46	195.76	200.00	-10	7,978	-0.13%
2020/03/27	34	200.71	23	197.78	196.50	11	7,952	0.14%
2020/03/26	17.1	191.00	18	191.94	197.50	-0.9	7,883	-0.01%
2020/03/25	13	191.00	11	192.55	192.50	2	7,787	0.03%
2020/03/24	2	173.50	5	174.40	176.00	-3	7,729	-0.04%
2020/03/23	18	156.47	18	156.11	160.00	0	7,806	0.00%
2020/03/20	33	157.82	41	161.23	161.50	-8	7,766	-0.10%
2020/03/19	10	154.25	7	157.21	148.50	3	7,690	0.04%
2020/03/18	38	174.79	37	173.15	165.00	1	7,666	0.01%
2020/03/17	39	170.63	40	172.69	172.00	-1	7,728	-0.01%
2020/03/16	35	189.64	34	186.87	173.00	1	7,638	0.01%
2020/03/13	12	182.96	19	183.55	189.50	-7	7,729	-0.09%
2020/03/12	55	202.75	48	209.18	196.50	7	7,678	0.09%
2020/03/11	29	229.71	27	224.57	217.00	2	7,746	0.03%
2020/03/10	32	223.13	37.1	220.99	234.00	-5.1	7,635	-0.07%
2020/03/09	39.1	231.28	32	226.09	216.00	7.1	7,504	0.09%
2020/03/06	29	239.17	37	236.50	240.00	-8	7,450	-0.11%
2020/03/05	36	241.22	31	239.15	235.00	5	7,490	0.07%
2020/03/04	37	231.76	49	233.04	237.00	-12	7,378	-0.16%
2020/03/03	30	228.42	29	230.16	229.00	1	7,224	0.01%
2020/03/02	31	213.45	29.3	216.75	216.00	1.7	7,109	0.02%
2020/02/27	38	225.92	35	226.49	218.00	3	7,137	0.04%
2020/02/26	34.1	225.78	40	227.53	222.50	-5.9	7,108	-0.08%
2020/02/25	34	222.00	30.1	216.91	225.00	4	7,067	0.06%
2020/02/24	22.1	217.48	22	216.77	217.50	0.1	7,156	0.00%
2020/02/21	32.1	222.76	30	224.10	220.00	2.1	7,224	0.03%
2020/02/20	41	221.01	43	222.67	224.00	-2	7,269	-0.03%
2020/02/19	18	214.67	27	214.57	216.50	-9	7,370	-0.12%
2020/02/18	45.1	211.53	44	213.19	208.00	1.1	7,523	0.01%
2020/02/17	29	215.21	17	215.18	213.00	12	7,510	0.16%
2020/02/14	45	231.06	37	227.57	226.50	8	7,422	0.11%
2020/02/13	23	231.11	31	231.40	230.50	-8	7,499	-0.11%
2020/02/12	65	226.43	65	224.63	229.00	0	7,608	0.00%
2020/02/11	70	217.73	79.4	214.25	224.00	-9.4	7,654	-0.12%
2020/02/10	59	198.46	74	202.53	206.00	-15	7,536	-0.20%
2020/02/07	39.2	210.45	20	205.35	198.00	19.2	7,424	0.26%
2020/02/06	16.2	220.97	13	220.04	219.00	3.2	7,299	0.04%
2020/02/05	7	223.07	4	229.63	220.50	3	7,258	0.04%
2020/02/04	6	231.00	6	230.33	231.00	0	7,322	0.00%
2020/02/03	24	221.67	23	221.37	228.50	1	7,304	0.01%
2020/01/31	19	236.61	18	240.00	230.50	1	7,261	0.01%
2020/01/30	12	237.75	9	239.83	236.00	3	7,308	0.04%
2020/01/20	6	258.00	7	258.43	253.00	-1	7,303	-0.01%
2020/01/17	41	260.78	35	258.20	255.00	6	7,296	0.08%
2020/01/16	23	250.28	26	249.50	263.50	-3	7,239	-0.04%
2020/01/15	34	251.93	39	250.42	244.50	-5	7,135	-0.07%
2020/01/14	18	242.42	22	243.75	244.00	-4	7,017	-0.06%
2020/01/13	13	239.54	15.1	240.27	242.50	-2.1	7,008	-0.03%
2020/01/10	9	226.22	12	229.08	228.00	-3	6,924	-0.04%
2020/01/09	2.1	222.71	0	0.00	222.00	2.1	6,998	0.03%
2020/01/08	1	217.00	0	0.00	217.00	1	7,057	0.01%
2020/01/07	2	228.25	1	222.50	222.00	1	7,088	0.01%
2020/01/06	13	229.62	15	226.33	231.00	-2	7,164	-0.03%
2020/01/03	21	240.21	16	235.97	229.00	5	7,362	0.07%
2020/01/02	6	236.58	8	239.88	241.00	-2	7,315	-0.03%
2019/12/31	8	236.38	6	233.08	234.50	2	7,413	0.03%
2019/12/30	9	236.67	12	236.17	232.00	-3	7,685	-0.04%
2019/12/27	26	236.13	26.3	235.86	236.50	-0.3	7,645	0.00%
2019/12/26	5	223.20	5	222.00	221.00	0	7,524	0.00%
2019/12/25	9	225.72	10	222.00	227.00	-1	7,613	-0.01%
2019/12/24	16.3	222.96	16	222.41	220.50	0.3	7,697	0.00%
2019/12/23	7	225.14	6	224.33	223.00	1	7,730	0.01%
2019/12/20	8	231.94	9	232.50	231.00	-1	7,791	-0.01%
2019/12/19	5	231.50	5	233.90	235.50	0	7,854	0.00%
2019/12/18	18	238.03	16	237.56	230.00	2	7,928	0.03%
2019/12/17	9	234.28	5	235.60	233.50	4	8,122	0.05%
2019/12/16	6	234.08	4	236.25	237.50	2	8,323	0.02%
2019/12/13	16	238.50	14.1	237.16	232.50	1.9	8,380	0.02%
2019/12/12	29	245.48	22	244.45	238.50	7	8,322	0.08%
2019/12/11	14	245.07	12	243.54	244.00	2	8,172	0.02%
2019/12/10	48	244.53	58	241.00	245.00	-10	8,139	-0.12%
2019/12/09	50	239.88	42	238.00	231.50	8	7,999	0.10%
2019/12/06	28	234.68	41.4	233.39	238.50	-13.4	7,877	-0.17%
2019/12/05	5	213.80	11	213.55	217.00	-6	7,592	-0.08%
2019/12/04	10	210.05	8	210.56	211.50	2	7,566	0.03%
2019/12/03	15	209.93	14	212.00	214.00	1	7,524	0.01%
2019/12/02	8.1	214.12	2	214.50	209.00	6.1	7,529	0.08%
2019/11/29	6	219.92	5	219.90	219.00	1	7,448	0.01%
2019/11/28	6	216.83	5	218.70	222.00	1	7,443	0.01%
2019/11/27	9	221.50	5	218.10	217.00	4	7,448	0.05%
2019/11/26	5	224.40	8	222.56	220.50	-3	7,509	-0.04%
2019/11/25	10.1	210.14	18	212.47	214.00	-7.9	7,467	-0.11%
2019/11/22	20.1	212.35	12	210.83	206.00	8.1	7,473	0.11%
2019/11/21	10	210.30	13.1	210.51	220.00	-3.1	7,488	-0.04%
2019/11/20	13.1	220.79	15	219.73	218.00	-1.9	7,464	-0.03%
2019/11/19	17.1	228.99	9	225.50	226.00	8.1	7,505	0.11%
2019/11/18	21	239.52	20	237.85	237.00	1	7,470	0.01%
2019/11/15	11	225.18	15	230.97	234.50	-4	7,392	-0.05%
2019/11/14	9	210.56	7	213.29	213.50	2	7,268	0.03%
2019/11/13	3	207.67	3	210.50	214.50	0	7,263	0.00%
2019/11/12	5	208.30	6	208.75	211.00	-1	7,246	-0.01%
2019/11/11	33	206.39	27	204.13	203.00	6	7,191	0.08%
2019/11/08	15	193.40	32	195.80	204.00	-17	7,056	-0.24%
2019/11/07	9	188.72	6	188.17	185.50	3	6,915	0.04%
2019/11/06	2	194.75	4	196.88	194.00	-2	6,836	-0.03%
2019/11/05	8	194.38	4	195.25	194.00	4	6,782	0.06%
2019/11/04	8	194.06	4	195.00	194.00	4	6,765	0.06%
2019/11/01	7	193.07	17	192.74	197.00	-10	6,758	-0.15%
2019/10/31	5	188.40	1	186.50	186.50	4	6,649	0.06%
2019/10/30	4	189.13	5	191.60	193.00	-1	6,609	-0.02%
2019/10/29	7	192.00	4	188.50	188.00	3	6,563	0.05%
2019/10/28	6	194.42	6	191.58	191.50	0	6,496	0.00%
2019/10/25	8	189.88	6	187.83	186.50	2	6,425	0.03%
2019/10/24	29	190.34	34	187.84	189.00	-5	6,417	-0.08%
2019/10/23	6	181.75	6	180.67	183.50	0	6,347	0.00%
2019/10/22	4	180.88	5	181.10	184.50	-1	6,410	-0.02%
2019/10/21	2	182.50	2	180.75	178.50	0	6,356	0.00%
2019/10/18	10	176.90	9	178.11	182.00	1	6,368	0.02%
2019/10/17	6	177.83	9	175.78	175.00	-3	6,337	-0.05%
2019/10/16	5	176.70	4	173.00	172.00	1	6,208	0.02%
2019/10/15	20	177.13	10	175.85	175.00	10	6,140	0.16%
2019/10/14	15	178.10	21	177.14	180.00	-6	6,098	-0.10%
2019/10/09	14	176.57	12	176.21	171.50	2	5,985	0.03%
2019/10/08	2	169.25	3	172.00	173.50	-1	5,831	-0.02%
2019/10/07	12	172.13	5	172.70	170.50	7	5,845	0.12%
2019/10/04	26	166.67	33.1	168.36	171.00	-7.1	5,794	-0.12%
2019/10/03	3	156.00	5	154.40	155.50	-2	5,496	-0.04%
2019/10/02	4	155.00	5	154.20	155.00	-1	5,435	-0.02%
2019/10/01	7.1	151.83	15	150.27	153.00	-7.9	5,377	-0.15%
2019/09/27	10	158.75	11	158.59	159.50	-1	5,260	-0.02%
2019/09/26	8	155.63	4	156.50	156.50	4	5,159	0.08%
2019/09/25	10	158.85	5	158.50	158.50	5	5,119	0.10%
2019/09/24	10	159.00	7	158.64	158.50	3	5,041	0.06%
2019/09/23	13	163.27	15	163.63	164.00	-2	5,025	-0.04%
2019/09/20	23	154.93	24	157.00	164.00	-1	4,968	-0.02%
2019/09/19	4	148.63	8	148.88	151.00	-4	4,763	-0.08%
2019/09/18	10	138.65	9	138.22	137.50	1	4,589	0.02%
2019/09/17	1	133.00	10	134.70	137.00	-9	4,743	-0.19%
2019/09/16	4	130.75	1	133.00	134.00	3	4,953	0.06%
2019/09/12	5	133.30	5	133.30	132.50	0	5,000	0.00%
2019/09/11	23	132.00	22	133.14	133.50	1	4,971	0.02%
2019/09/10	2	126.75	3	126.17	128.00	-1	4,879	-0.02%
2019/09/09	1	129.00	2	128.75	127.00	-1	4,882	-0.02%
2019/09/06	2	127.50	2	128.50	128.00	0	5,078	0.00%
2019/09/05	3	127.00	1	126.00	125.00	2	5,104	0.04%
2019/09/04	13	127.88	10	126.00	126.50	3	5,375	0.06%
2019/09/03	1	130.00	1	130.50	131.50	0	5,317	0.00%
2019/09/02	9	134.11	0	0.00	131.50	9	5,302	0.17%
2019/08/30	7	133.93	16	134.56	137.00	-9	5,235	-0.17%
2019/08/29	43	135.27	38	134.04	135.00	5	5,186	0.10%
2019/08/28	3	130.17	8	129.81	131.00	-5	5,063	-0.10%
2019/08/27	10	133.90	17	132.82	132.50	-7	5,017	-0.14%
2019/08/26	40	129.81	18	128.94	132.00	22	4,956	0.44%
2019/08/23	13.1	129.58	9	129.89	130.00	4.1	4,876	0.08%
2019/08/22	22	124.73	22	126.39	128.00	0	4,881	0.00%
2019/08/21	1	114.00	7	115.00	118.00	-6	4,868	-0.12%
2019/08/20	9	116.67	7	115.43	111.00	2	4,836	0.04%
2019/08/19	2	108.00	3	110.17	114.50	-1	4,728	-0.02%
2019/08/16	4	103.63	5	104.20	104.50	-1	4,642	-0.02%
2019/08/15	4	101.13	1	101.00	102.00	3	4,582	0.07%
2019/08/14	14	105.43	15	103.50	102.00	-1	4,549	-0.02%
2019/08/13	15	110.03	16	109.47	105.00	-1	4,488	-0.02%
2019/08/12	2	108.75	0	0.00	110.00	2	4,406	0.05%
2019/08/08	3	99.33	3	99.90	100.00	0	4,352	0.00%
2019/08/07	0	0.00	4	99.18	97.20	-4	4,350	-0.09%
2019/08/06	1	98.40	1	99.60	99.80	0	4,359	0.00%
2019/08/05	9	102.89	3	102.83	101.00	6	4,347	0.14%
2019/08/02	2	98.60	4.1	97.91	101.00	-2.1	4,301	-0.05%
2019/08/01	4	102.13	2	101.50	101.50	2	4,313	0.05%
2019/07/31	2	100.75	2	101.50	101.00	0	4,306	0.00%
2019/07/30	5	100.54	16	100.94	100.00	-11	4,324	-0.25%
2019/07/29	13	104.88	3	103.33	103.00	10	4,344	0.23%
2019/07/26	0	0.00	3	104.00	104.50	-3	4,403	-0.07%
2019/07/25	10.1	102.69	5	102.20	102.00	5.1	4,366	0.12%
2019/07/24	11	101.68	9	102.01	102.00	2	4,322	0.05%
2019/07/23	1	96.10	5	96.44	96.90	-4	4,219	-0.09%
2019/07/22	5	95.16	19	94.95	96.20	-14	4,213	-0.33%
2019/07/19	2	92.60	1	92.80	93.00	1	4,243	0.02%
2019/07/18	1	89.60	1	89.40	89.60	0	4,238	0.00%
2019/07/17	0	0.00	3	88.73	89.30	-3	4,298	-0.07%
2019/07/16	5	88.14	1	88.60	88.00	4	4,387	0.09%
2019/07/15	0	0.00	2	90.05	90.50	-2	4,483	-0.04%
2019/07/12	4	91.28	5	92.96	90.00	-1	4,472	-0.02%
2019/07/11	10	94.30	3	93.87	94.00	7	4,413	0.16%
2019/07/10	6	98.53	9	97.71	98.20	-3	4,316	-0.07%
2019/07/09	4	95.13	6	95.63	96.00	-2	4,203	-0.05%
2019/07/08	6	93.52	6	94.70	94.00	0	4,195	0.00%
2019/07/05	1	93.60	0	0.00	93.70	1	4,276	0.02%
2019/07/04	1	94.20	1	94.60	93.70	0	4,296	0.00%
2019/07/03	1	95.10	4	95.33	94.00	-3	4,298	-0.07%
2019/07/01	3	94.70	3	94.57	95.20	0	4,284	0.00%
2019/06/28	21	93.11	17	93.54	92.60	4	4,312	0.09%
2019/06/27	4	96.85	5	95.66	95.90	-1	4,245	-0.02%
2019/06/26	18	97.14	22	96.91	96.30	-4	4,182	-0.10%
2019/06/25	10	96.92	9	95.19	94.90	1	4,072	0.02%
2019/06/24	34	97.68	24	97.33	97.50	10	4,005	0.25%
2019/06/21	28	95.45	32	95.83	96.10	-4	3,742	-0.11%
2019/06/20	0	0.00	2	88.10	90.00	-2	3,481	-0.06%
2019/06/19	2	87.10	6	86.85	86.30	-4	3,395	-0.12%
2019/06/18	5	86.98	2	87.55	86.00	3	3,388	0.09%
2019/06/17	1	85.50	0	0.00	86.20	1	3,379	0.03%
2019/06/14	22	90.57	13	91.41	86.50	9	3,393	0.27%
2019/06/13	4	90.70	4	90.70	90.60	0	3,287	0.00%
2019/06/12	11	89.68	10	90.01	91.90	1	3,252	0.03%
2019/06/11	0	0.00	2	85.55	85.00	-2	2,971	-0.07%
2019/06/10	3	85.00	2	85.20	85.40	1	2,941	0.03%
2019/06/06	0	0.00	1	83.00	82.40	-1	2,937	-0.03%
2019/06/05	5	84.08	3	82.73	83.40	2	2,933	0.07%
2019/06/04	9	85.33	8	84.21	83.50	1	2,934	0.03%
2019/06/03	4	86.55	6	86.83	86.00	-2	2,935	-0.07%
2019/05/31	5	86.46	1	87.00	86.30	4	2,909	0.14%
2019/05/30	4	86.35	5	86.50	87.30	-1	2,866	-0.03%
2019/05/29	22	86.24	21	87.37	85.90	1	2,832	0.04%
2019/05/28	16	86.69	17	86.13	85.60	-1	2,734	-0.04%
2019/05/27	3	82.30	2	82.50	82.80	1	2,662	0.04%
2019/05/23	0	0.00	1	78.30	80.10	-1	2,676	-0.04%
2019/05/20	9	78.96	8	76.35	75.60	1	2,950	0.03%
2019/05/17	0	0.00	3	81.03	78.80	-3	3,013	-0.10%
2019/05/16	4	81.25	5	80.26	80.40	-1	3,008	-0.03%
2019/05/14	1	80.20	3	79.50	80.30	-2	3,070	-0.07%
2019/05/13	4	79.55	0	0.00	79.20	4	3,066	0.13%
2019/05/10	2	78.20	3	78.27	78.80	-1	3,059	-0.03%
2019/05/09	1	78.00	3	81.80	77.80	-2	3,051	-0.07%
2019/05/07	1	82.50	6	82.42	82.00	-5	3,071	-0.16%
2019/05/06	4	82.10	27	82.55	82.30	-23	3,108	-0.74%
2019/05/03	39	87.22	13	86.41	87.00	26	3,049	0.85%
2019/04/29	2	81.05	23	80.62	81.50	-21	3,050	-0.69%
2019/04/26	5	85.08	9	83.41	82.70	-4	3,070	-0.13%
2019/04/25	2	88.25	3	87.87	87.00	-1	3,125	-0.03%
2019/04/24	36	87.87	20	86.16	86.50	16	3,106	0.51%
2019/04/23	22	84.47	11	85.00	86.20	11	3,052	0.36%
2019/04/22	5	86.28	3	86.37	83.80	2	3,005	0.07%
2019/04/19	7	81.97	11	81.73	85.50	-4	3,006	-0.13%
2019/04/18	2	79.50	6	79.82	77.80	-4	2,880	-0.14%
2019/04/17	2	78.00	1	79.50	78.00	1	2,926	0.03%
2019/04/16	1	77.30	0	0.00	76.90	1	2,923	0.03%
2019/04/12	1	79.00	0	0.00	77.40	1	2,979	0.03%
2019/04/11	4	80.68	5	79.78	79.20	-1	2,978	-0.03%
2019/04/10	1	76.50	0	0.00	76.70	1	2,893	0.03%
2019/04/09	2	78.15	1	79.50	78.10	1	2,876	0.03%
2019/04/08	1	79.00	1	78.70	78.70	0	2,870	0.00%
2019/04/03	1	79.00	0	0.00	78.50	1	2,870	0.03%
2019/04/01	0	0.00	1	75.40	75.30	-1	2,815	-0.04%
2019/03/29	0	0.00	1	74.50	74.40	-1	2,814	-0.04%
2019/03/28	0	74.40	0	0.00	74.20	0	2,834	0.00%
2019/03/26	1	75.30	0	0.00	74.80	1	2,855	0.04%
2019/03/22	1	76.70	0	0.00	76.60	1	2,926	0.03%
2019/03/21	0	0.00	1	77.00	76.50	-1	2,932	-0.03%
2019/03/19	1	76.20	0	0.00	76.30	1	2,979	0.03%
2019/03/18	8	79.04	4	79.38	78.40	4	2,960	0.14%
2019/03/15	1	82.00	2	83.50	83.80	-1	2,881	-0.03%
2019/03/14	1	83.20	0	0.00	82.40	1	2,885	0.03%
2019/03/08	3	84.70	0	0.00	84.60	3	3,080	0.10%
2019/03/07	3	85.40	3	83.60	83.70	0	3,239	0.00%
2019/03/06	0	0.00	1	85.00	84.70	-1	3,316	-0.03%
2019/03/05	0	0.00	3	84.50	84.50	-3	3,364	-0.09%
2019/03/04	0	0.00	1	86.50	86.20	-1	3,362	-0.03%
2019/02/27	3	83.73	3	82.83	86.50	0	3,368	0.00%
2019/02/26	1	86.80	0	0.00	84.30	1	3,334	0.03%
2019/02/25	0	0.00	1	88.20	88.00	-1	3,282	-0.03%
2019/02/22	2	85.40	2	86.40	86.90	0	3,250	0.00%
2019/02/21	4	86.33	3	86.20	86.20	1	3,240	0.03%
2019/02/20	10	84.75	11	84.31	84.40	-1	3,152	-0.03%
2019/02/19	6	83.92	6	83.43	83.70	0	3,141	0.00%
2019/02/18	8	83.49	6	82.70	82.60	2	3,074	0.07%
2019/02/14	0	0.00	1	81.00	80.10	-1	2,973	-0.03%
2019/02/13	6	80.63	1	81.50	80.90	5	2,950	0.17%
2019/02/12	0	0.00	2	78.50	79.00	-2	2,870	-0.07%
2019/02/11	0	0.00	1	78.00	78.50	-1	2,873	-0.03%
2019/01/28	4	78.50	4	78.30	77.90	0	2,962	0.00%
2019/01/25	1	77.40	6	77.58	77.50	-5	2,955	-0.17%
2019/01/22	1	76.30	1	74.90	74.60	0	2,944	0.00%
2019/01/21	5	77.44	5	76.94	77.00	0	2,930	0.00%
2019/01/18	4	75.28	4	75.95	76.00	0	2,878	0.00%
2019/01/17	13	78.12	9	75.30	74.40	4	2,848	0.14%
2019/01/16	2	75.10	0	0.00	75.30	2	2,756	0.07%
2019/01/09	2	73.20	5	72.26	72.40	-3	2,530	-0.12%
2019/01/04	0	0.00	1	66.00	69.40	-1	2,467	-0.04%
2019/01/02	3	69.70	0	0.00	69.30	3	2,468	0.12%
2018/12/26	1	71.10	0	0.00	69.00	1	2,524	0.04%
2018/12/25	3	70.60	0	0.00	70.20	3	2,518	0.12%
2018/12/18	0	0.00	1	70.50	71.30	-1	2,469	-0.04%
2018/12/13	1	76.30	1	75.50	75.30	0	2,548	0.00%
2018/12/12	0	0.00	1	75.10	76.00	-1	2,538	-0.04%
2018/12/10	1	68.90	0	0.00	68.00	1	2,555	0.04%
2018/12/06	2	71.85	1	72.20	72.60	1	2,588	0.04%
2018/12/04	3	84.73	2	83.20	82.90	1	2,571	0.04%
2018/12/03	5	87.14	5	88.14	86.60	0	2,593	0.00%
2018/11/30	1	84.40	2	85.85	84.10	-1	2,521	-0.04%
2018/11/29	2	79.65	1	80.50	81.00	1	2,413	0.04%
2018/11/28	6	77.00	6	76.77	76.40	0	2,325	0.00%
2018/11/27	2	75.20	2	76.00	76.90	0	2,276	0.00%
2018/11/22	2	78.40	2	78.95	76.30	0	2,294	0.00%
2018/11/21	1	78.00	1	76.50	78.00	0	2,310	0.00%
2018/11/16	1	72.30	1	72.80	71.40	0	2,309	0.00%
2018/11/15	3	75.43	3	75.70	75.60	0	2,246	0.00%
2018/11/12	0	0.00	2	79.50	79.60	-2	2,241	-0.09%
2018/11/08	4	82.23	2	79.95	79.20	2	2,314	0.09%
2018/11/06	0	0.00	2	80.65	76.80	-2	2,389	-0.08%
2018/11/05	4	80.43	4	80.13	80.50	0	2,373	0.00%
2018/11/02	2	79.25	0	0.00	82.00	2	2,306	0.09%
2018/10/31	1	68.50	1	69.30	69.30	0	2,234	0.00%
2018/10/15	3	73.80	3	73.70	73.70	0	2,579	0.00%
2018/10/04	0	0.00	2	84.50	87.40	-2	2,652	-0.08%
2018/09/28	0	0.00	2	92.00	88.60	-2	2,703	-0.07%
2018/09/27	1	90.10	1	89.20	89.30	0	2,749	0.00%
2018/09/25	2	89.90	2	89.40	90.80	0	2,862	0.00%
2018/09/21	1	85.80	2	88.75	92.00	-1	2,841	-0.04%
2018/09/20	5	90.00	0	0.00	88.80	5	2,752	0.18%
2018/09/18	2	99.50	2	99.35	99.00	0	2,733	0.00%
2018/09/14	0	0.00	1	103.00	101.50	-1	2,733	-0.04%
2018/09/11	1	93.40	1	92.70	96.90	0	2,688	0.00%
2018/09/10	5	94.00	5	91.80	91.80	0	2,652	0.00%
2018/09/07	2	104.00	0	0.00	102.00	2	2,648	0.08%
2018/09/06	2	111.75	2	111.25	111.50	0	2,598	0.00%
2018/09/05	1	115.50	2	116.00	115.00	-1	2,625	-0.04%
2018/09/04	0	0.00	1	113.00	112.50	-1	2,695	-0.04%
2018/09/03	1	113.50	0	0.00	109.50	1	2,882	0.03%
2018/08/30	1	112.50	0	0.00	110.50	1	3,062	0.03%
2018/08/29	0	0.00	1	112.50	113.00	-1	3,125	-0.03%
2018/08/28	1	112.00	0	0.00	109.50	1	3,240	0.03%
2018/08/24	0	0.00	1	102.00	102.50	-1	3,297	-0.03%
2018/08/23	3	109.17	2	109.50	105.00	1	3,323	0.03%
2018/08/17	0	0.00	2	107.75	104.50	-2	3,605	-0.06%
2018/08/16	1	100.00	1	100.00	103.50	0	3,602	0.00%
2018/08/14	2	108.25	0	0.00	109.00	2	3,622	0.06%
2018/08/13	1	118.00	1	113.50	111.50	0	3,565	0.00%
2018/08/09	1	123.00	0	0.00	121.50	1	3,640	0.03%
2018/08/08	1	124.00	1	127.00	124.50	0	3,688	0.00%
2018/08/06	1	125.00	0	0.00	123.00	1	3,774	0.03%
2018/08/03	2	126.00	2	127.00	126.00	0	3,819	0.00%
2018/07/31	7	125.21	7	123.43	120.50	0	3,928	0.00%
2018/07/30	4	126.38	4	127.25	124.50	0	3,918	0.00%
2018/07/27	1	130.00	1	131.50	131.50	0	3,987	0.00%
2018/07/24	1	131.50	1	130.00	134.50	0	4,501	0.00%
2018/07/20	2	147.50	2	146.25	145.00	0	4,659	0.00%
2018/07/17	2	148.75	2	144.75	141.00	0	4,745	0.00%
2018/07/13	0	0.00	2	144.00	143.00	-2	4,801	-0.04%
2018/07/12	3	142.50	3	142.83	140.00	0	4,873	0.00%
2018/07/11	1	134.50	0	0.00	139.00	1	4,855	0.02%
2018/07/09	2	134.50	2	133.50	136.50	0	5,030	0.00%
2018/07/06	5	130.00	5	130.50	136.00	0	5,142	0.00%
2018/07/05	1	130.50	1	132.50	130.00	0	5,186	0.00%
2018/07/04	4	138.75	4	141.25	135.50	0	5,173	0.00%
2018/06/27	1	138.00	1	137.00	135.00	0	5,249	0.00%
2018/06/25	2	139.50	2	136.50	136.50	0	5,229	0.00%
2018/06/19	0	0.00	1	144.00	144.00	-1	5,461	-0.02%
2018/06/14	0	0.00	2	145.50	144.00	-2	5,663	-0.04%
2018/06/13	6	145.17	4	147.25	144.50	2	5,717	0.03%
2018/06/12	9	146.89	7	147.21	145.50	2	5,791	0.03%
2018/06/11	4	157.88	4	159.13	151.00	0	5,695	0.00%
2018/06/05	1	141.00	2	142.75	142.50	-1	5,704	-0.02%
2018/06/01	0	0.00	1	135.00	136.00	-1	5,918	-0.02%
2018/05/29	5	147.10	4	141.00	141.00	1	6,475	0.02%
2018/05/28	1	148.50	2	145.25	146.00	-1	6,430	-0.02%
2018/05/25	1	137.50	0	0.00	139.00	1	6,315	0.02%
2018/05/24	1	138.50	0	0.00	137.00	1	6,304	0.02%
2018/05/22	1	136.00	2	137.75	135.00	-1	6,538	-0.02%
2018/05/21	0	0.00	1	133.50	136.00	-1	6,510	-0.02%
2018/05/18	1	132.50	1	133.50	131.50	0	6,538	0.00%
2018/05/17	1	138.00	1	135.50	135.50	0	6,552	0.00%
2018/05/15	3	134.50	5	133.70	131.00	-2	6,567	-0.03%
2018/05/14	1	129.50	1	131.50	135.00	0	6,578	0.00%
2018/05/11	1	134.50	0	0.00	130.00	1	6,581	0.02%
2018/05/10	1	139.50	1	136.00	134.00	0	6,595	0.00%
2018/05/09	2	136.50	4	135.75	135.00	-2	6,545	-0.03%
2018/05/08	3	132.67	2	134.75	133.00	1	6,603	0.02%
2018/05/07	2	133.75	3	134.17	131.50	-1	6,661	-0.02%
2018/05/04	3	132.00	3	132.00	132.00	0	6,805	0.00%
2018/05/03	6	139.08	6	136.50	130.50	0	6,959	0.00%
2018/05/02	4	142.00	2	142.25	144.50	2	6,846	0.03%
2018/04/30	6	137.25	5	136.10	137.00	1	6,749	0.01%
2018/04/27	3	132.83	6	133.00	136.50	-3	6,709	-0.04%
2018/04/26	2	125.00	2	125.75	124.50	0	6,690	0.00%
2018/04/24	1	123.00	0	0.00	123.00	1	6,950	0.01%
2018/04/20	1	129.00	1	133.00	130.00	0	6,935	0.00%
2018/04/19	6	124.75	6	125.58	127.50	0	6,905	0.00%
2018/04/18	2	131.00	2	128.25	125.50	0	6,852	0.00%
2018/04/17	0	0.00	2	131.00	127.50	-2	6,781	-0.03%
2018/04/16	2	134.00	1	132.00	132.00	1	6,777	0.01%
2018/04/13	10	133.65	7	133.07	134.00	3	6,755	0.04%
2018/04/12	2	126.50	2	125.25	129.00	0	6,671	0.00%
2018/04/02	0	0.00	1	120.00	122.00	-1	6,650	-0.02%
2018/03/31	1	117.00	1	120.50	119.00	0	6,631	0.00%
2018/03/27	3	136.33	3	136.50	135.00	0	6,877	0.00%
2018/03/26	8	132.94	11	133.18	132.50	-3	6,979	-0.04%
2018/03/23	2	130.00	2	130.50	130.00	0	6,902	0.00%
2018/03/22	19	145.68	18	146.22	134.50	1	6,847	0.01%
2018/03/21	3	136.33	4	137.63	147.50	-1	6,684	-0.01%
2018/03/20	6	134.58	5	134.70	134.50	1	6,505	0.02%
2018/03/19	4	133.63	4	135.00	135.50	0	6,536	0.00%
2018/03/16	24	139.83	24	134.52	133.50	0	6,556	0.00%
2018/03/15	2	132.00	2	133.00	135.00	0	6,571	0.00%
2018/03/14	4	132.88	4	132.75	133.50	0	6,674	0.00%
2018/03/13	3	130.83	3	131.00	130.00	0	6,572	0.00%
2018/03/12	5	132.00	6	131.25	130.50	-1	6,536	-0.02%
2018/03/09	3	129.33	3	127.00	128.50	0	6,352	0.00%
2018/03/08	5	136.70	4	131.25	130.00	1	6,296	0.02%
2018/03/07	6	136.58	4	136.63	133.00	2	6,167	0.03%
2018/03/06	5	129.80	6	131.08	136.50	-1	5,904	-0.02%
2018/03/05	9	125.22	10	126.60	124.50	-1	5,631	-0.02%
2018/03/02	4	120.00	4	121.00	119.00	0	5,377	0.00%
2018/03/01	0	0.00	20	117.75	121.00	-20	5,357	-0.37%
2018/02/27	28	117.46	8	117.50	115.50	20	5,330	0.38%
2018/02/26	6	118.92	5	118.60	118.00	1	5,297	0.02%
2018/02/23	4	120.50	4	124.50	115.50	0	5,265	0.00%
2018/02/22	4	113.00	4	115.25	118.00	0	5,175	0.00%
2018/02/09	1	97.30	1	98.00	98.50	0	5,030	0.00%
2018/02/08	5	96.88	5	96.90	99.50	0	5,014	0.00%
2018/02/07	4	101.75	4	101.25	96.90	0	5,023	0.00%
2018/02/06	1	100.00	0	0.00	98.60	1	5,031	0.02%
2018/02/05	1	110.00	0	0.00	109.50	1	5,113	0.02%
2018/02/02	5	119.10	5	117.30	117.50	0	5,123	0.00%
2018/02/01	3	121.00	3	118.50	115.00	0	5,125	0.00%
2018/01/31	0	0.00	1	118.00	118.00	-1	5,121	-0.02%
2018/01/30	4	127.00	4	121.88	122.50	0	5,057	0.00%
2018/01/26	1	121.50	1	123.50	120.50	0	4,916	0.00%
2018/01/24	0	0.00	2	108.50	108.50	-2	4,788	-0.04%
2018/01/23	1	114.00	1	115.50	107.50	0	4,797	0.00%
2018/01/19	7	105.57	4	106.13	105.00	3	4,851	0.06%
2018/01/18	6	102.50	6	102.00	102.00	0	4,789	0.00%
2018/01/17	2	96.85	2	96.20	95.90	0	4,926	0.00%
2018/01/16	2	97.50	2	98.90	98.00	0	5,071	0.00%
2018/01/15	3	96.13	3	96.50	95.40	0	5,141	0.00%
2018/01/11	1	91.30	1	91.90	91.30	0	5,520	0.00%
2018/01/10	1	92.10	1	92.20	91.90	0	5,663	0.00%
2018/01/08	4	101.50	4	100.50	97.60	0	6,001	0.00%
2018/01/05	3	99.67	4	99.68	99.20	-1	6,326	-0.02%
2018/01/03	1	91.50	2	92.50	91.50	-1	6,492	-0.02%
2018/01/02	2	90.00	2	91.00	90.60	0	6,673	0.00%