中裕 (4147)-國泰-敦南券商分點個股進出

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

中裕

(4147)

可現股當沖

股價
86.8
漲跌
▼1.0
漲幅
-1.14%
成交量
1,022張
產業
上櫃生技醫療類股
313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

中裕 (4147)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
2024/04/18	13.2	87.09	10	86.87	86.80	3.2	2,357	0.13%
2024/04/17	11	88.48	7.1	87.89	87.80	4	2,356	0.17%
2024/04/16	21.8	88.51	8.3	88.72	87.90	13.5	2,351	0.57%
2024/04/15	12.4	90.82	20.5	91.59	90.10	-8.1	2,342	-0.34%
2024/04/12	24.7	95.18	12.6	94.28	94.00	12.1	2,339	0.52%
2024/04/11	26.8	94.70	35.1	94.61	95.80	-8.3	2,349	-0.35%
2024/04/10	58	95.68	58	95.25	93.20	0	2,339	0.00%
2024/04/09	90.1	95.99	63.5	95.85	96.20	26.5	2,301	1.15%
2024/04/08	33.1	91.64	46.3	92.01	93.00	-13.2	2,236	-0.59%
2024/04/03	42.9	90.73	50.8	91.45	90.60	-7.9	2,195	-0.36%
2024/04/02	3.1	89.83	2	89.35	88.50	1.1	2,088	0.05%
2024/04/01	16.5	90.50	10.5	90.03	90.10	6	2,074	0.29%
2024/03/29	8.5	88.27	3.5	87.79	87.50	5	2,053	0.24%
2024/03/28	8	88.72	3	88.23	88.40	5	2,045	0.24%
2024/03/27	5.5	89.10	8	88.40	88.00	-2.5	2,040	-0.12%
2024/03/26	5.1	88.45	7.1	88.75	88.10	-2	2,033	-0.10%
2024/03/25	8.7	88.26	9	88.35	87.80	-0.3	2,027	-0.02%
2024/03/22	10.1	88.94	2	88.80	88.80	8.1	2,020	0.40%
2024/03/21	4.2	88.86	10	88.90	88.60	-5.8	2,014	-0.29%
2024/03/20	9.2	90.09	4.9	90.03	89.40	4.3	2,002	0.22%
2024/03/19	14	91.12	6.4	91.24	91.10	7.6	1,988	0.38%
2024/03/18	7.2	90.53	2.7	90.87	91.30	4.5	1,981	0.23%
2024/03/15	9	91.97	6.8	91.02	90.10	2.2	1,970	0.11%
2024/03/14	6	91.63	5.2	91.64	91.70	0.8	1,960	0.04%
2024/03/13	18.6	91.41	14	91.27	90.90	4.6	1,947	0.24%
2024/03/12	10.4	92.81	29.1	92.47	91.90	-18.7	1,944	-0.96%
2024/03/11	22.8	94.60	25.2	94.18	94.10	-2.5	1,907	-0.13%
2024/03/08	48.6	98.49	46	98.02	96.80	2.6	1,865	0.14%
2024/03/07	76.8	104.64	85.7	103.72	107.50	-8.9	1,797	-0.49%
2024/03/06	31.2	103.25	14.1	102.57	103.50	17.1	1,735	0.98%
2024/03/05	39	105.14	29.5	104.55	102.50	9.5	1,704	0.56%
2024/03/04	29.1	109.22	15.4	108.79	109.00	13.7	1,641	0.83%
2024/03/01	39.2	108.89	21.2	108.50	109.00	18	1,602	1.12%
2024/02/29	66.7	109.75	55.8	110.51	110.50	10.9	1,559	0.70%
2024/02/27	170.9	113.38	179	114.17	114.00	-8.2	1,413	-0.58%	大買/大賣/
2024/02/26	53	106.50	83.8	107.20	108.00	-30.8	1,247	-2.47%
2024/02/23	71.1	101.29	78.6	102.70	102.50	-7.5	1,107	-0.67%
2024/02/22	8.1	94.88	12	95.89	96.30	-3.9	1,019	-0.38%
2024/02/21	21.9	95.19	31.3	94.73	94.80	-9.4	1,005	-0.93%
2024/02/20	47	94.16	15.1	94.05	96.30	31.9	979	3.25%
2024/02/19	34.4	93.54	25.4	93.29	93.00	9	952	0.94%
2024/02/16	32.1	92.59	32.3	92.08	91.60	-0.2	952	-0.02%
2024/02/15	10.7	91.96	16.1	91.60	91.10	-5.3	963	-0.55%
2024/02/05	5.7	89.05	13	89.18	88.70	-7.3	978	-0.74%
2024/02/02	16.2	90.34	2	91.10	89.80	14.2	993	1.43%
2024/02/01	11.5	91.40	36.3	91.01	91.50	-24.8	985	-2.52%
2024/01/31	1.1	86.07	2	86.20	86.00	-0.9	949	-0.09%
2024/01/30	2	86.74	1.5	86.13	86.20	0.5	961	0.06%
2024/01/29	0	86.84	0.1	86.70	87.00	-0.1	971	-0.01%
2024/01/26	3	87.73	1.3	87.50	87.00	1.7	976	0.17%
2024/01/25	5.6	88.23	3	88.07	87.80	2.6	975	0.27%
2024/01/24	5.2	88.08	3.1	88.12	88.90	2.1	991	0.21%
2024/01/23	3	85.83	4	86.38	86.60	-1	1,004	-0.10%
2024/01/22	3	85.50	1.5	85.73	85.10	1.5	1,007	0.15%
2024/01/19	2	85.05	3.3	85.29	85.70	-1.3	1,059	-0.12%
2024/01/18	10.1	86.04	16	85.83	85.50	-5.9	1,061	-0.55%
2024/01/17	11.1	86.31	17.3	87.94	85.80	-6.2	1,066	-0.58%
2024/01/16	3.6	89.09	10	89.73	89.10	-6.4	1,071	-0.60%
2024/01/15	5.3	90.61	32.6	90.65	90.80	-27.3	1,072	-2.55%
2024/01/12	36	89.90	35.2	90.06	89.10	0.8	1,055	0.07%
2024/01/11	5	88.14	1	88.30	88.00	4	1,018	0.39%
2024/01/10	1	86.30	17	86.23	87.00	-16	1,020	-1.57%
2024/01/09	6	87.38	14.1	86.99	87.00	-8.1	1,017	-0.79%
2024/01/08	12.5	87.86	10.4	87.52	87.20	2.2	1,011	0.21%
2024/01/05	35.6	86.68	21.4	87.07	87.10	14.2	996	1.42%
2024/01/04	8.1	85.11	16.1	85.44	85.20	-8	956	-0.84%
2024/01/03	3.5	83.04	2.5	83.06	83.00	1	946	0.11%
2024/01/02	1	82.60	8	82.41	83.10	-7	959	-0.73%
2023/12/29	4	81.03	1	81.21	82.00	3	971	0.31%
2023/12/28	0.2	82.00	0	0.00	82.10	0.2	975	0.02%
2023/12/27	0	81.53	0.3	82.11	82.40	-0.3	987	-0.03%
2023/12/26	0	81.50	0	82.90	82.00	0	990	0.00%
2023/12/25	1	80.90	0.2	81.24	81.60	0.8	998	0.08%
2023/12/22	0.3	81.00	0	82.50	80.90	0.3	1,004	0.03%
2023/12/21	2.1	82.14	2.1	82.15	82.10	0	1,013	0.00%
2023/12/20	0.5	81.70	3.1	81.73	81.90	-2.6	1,044	-0.24%
2023/12/19	10.1	80.89	2	80.75	80.70	8.1	1,078	0.75%
2023/12/18	1.1	82.02	1	82.20	82.00	0.1	1,110	0.01%
2023/12/15	1	82.00	3.1	82.13	82.50	-2.1	1,145	-0.18%
2023/12/14	4.5	82.69	4	82.47	82.20	0.5	1,184	0.04%
2023/12/13	0	81.84	0	81.80	81.70	0	1,204	0.00%
2023/12/12	0	0.00	0.3	82.06	82.50	-0.3	1,235	-0.02%
2023/12/11	4.3	81.67	1	82.10	81.80	3.3	1,287	0.26%
2023/12/08	3	82.66	2.1	82.60	82.40	1	1,318	0.07%
2023/12/07	3.1	82.21	3.1	82.21	82.50	0	1,349	0.00%
2023/12/06	7.1	84.07	2	83.71	83.50	5	1,398	0.36%
2023/12/05	1.5	85.07	6.9	85.14	85.00	-5.5	1,517	-0.36%
2023/12/04	2	86.05	13.3	86.63	85.90	-11.3	1,703	-0.66%
2023/12/01	1.2	84.82	2	85.15	85.10	-0.8	1,773	-0.04%
2023/11/30	0.1	84.60	3	84.77	84.30	-3	1,913	-0.15%
2023/11/29	0	83.98	0.1	84.22	84.30	0	1,959	0.00%
2023/11/27	10.1	85.50	7	85.96	83.90	3.1	2,134	0.14%
2023/11/24	0	84.00	3	83.80	84.00	-3	2,282	-0.13%
2023/11/22	4	82.93	16	83.33	83.40	-12	2,331	-0.51%
2023/11/21	2.1	82.90	1.6	82.45	82.70	0.4	2,373	0.02%
2023/11/20	6	82.93	3.1	83.42	82.40	2.9	2,415	0.12%
2023/11/17	3	82.23	2	81.90	82.40	1	2,490	0.04%
2023/11/16	9.7	81.68	10.1	81.52	82.50	-0.4	2,595	-0.01%
2023/11/15	16.1	82.02	19.2	81.92	81.90	-3.1	2,750	-0.11%
2023/11/14	12.1	79.25	9.1	78.32	79.70	2.9	2,808	0.10%
2023/11/13	16	78.12	17.2	79.53	77.70	-1.3	2,793	-0.04%
2023/11/10	14.8	82.35	6.3	82.36	81.70	8.5	2,757	0.31%
2023/11/09	5.2	84.91	3	85.70	84.00	2.2	2,740	0.08%
2023/11/08	9.7	86.27	12.3	86.38	85.80	-2.7	2,748	-0.10%
2023/11/07	13	87.19	6	87.77	87.20	7	2,743	0.26%
2023/11/06	6.1	87.66	11.4	87.88	87.60	-5.3	2,785	-0.19%
2023/11/03	2.3	87.01	1	88.30	86.30	1.3	2,834	0.05%
2023/11/02	0	86.50	1	86.40	86.90	-1	2,833	-0.03%
2023/11/01	15	88.23	19.2	87.98	86.70	-4.2	2,855	-0.15%
2023/10/31	16.1	88.01	12	88.23	86.50	4.1	2,851	0.14%
2023/10/30	5	87.12	9	87.74	87.50	-4	2,847	-0.14%
2023/10/27	23.1	88.05	43.2	87.29	87.40	-20.1	2,846	-0.71%
2023/10/26	11.1	84.52	20.1	85.37	84.00	-9	2,806	-0.32%
2023/10/25	16	86.06	32	86.78	85.90	-16	2,821	-0.57%
2023/10/24	15	86.56	12.2	86.29	86.80	2.8	2,831	0.10%
2023/10/23	5	83.76	10	84.32	84.30	-5	2,848	-0.18%
2023/10/20	6.1	82.12	5	81.96	82.00	1.1	2,875	0.04%
2023/10/19	9	83.13	10.2	83.81	83.00	-1.2	2,918	-0.04%
2023/10/18	8.5	81.74	6	82.85	81.50	2.5	2,951	0.08%
2023/10/17	4.1	84.43	5.5	84.57	84.00	-1.4	2,987	-0.05%
2023/10/16	4.1	84.65	3	85.10	84.90	1.1	3,052	0.04%
2023/10/13	4.2	86.04	1.4	85.70	85.40	2.8	3,075	0.09%
2023/10/12	3	87.00	5	86.98	87.00	-2	3,105	-0.06%
2023/10/11	8.1	87.14	1	86.70	86.30	7.1	3,143	0.22%
2023/10/06	2.1	87.48	8.1	87.99	87.80	-6	3,166	-0.19%
2023/10/05	0.3	86.19	1.3	87.76	85.60	-1	3,175	-0.03%
2023/10/04	7.2	86.04	10	85.94	86.00	-2.8	3,186	-0.09%
2023/10/03	2.7	87.63	2.4	87.32	87.10	0.3	3,226	0.01%
2023/10/02	2	88.32	3	88.54	88.80	-1	3,236	-0.03%
2023/09/28	2	88.05	7	88.54	88.30	-5	3,275	-0.15%
2023/09/27	5	87.46	11	87.79	88.00	-6	3,286	-0.18%
2023/09/26	13	87.85	2	87.40	87.40	11	3,311	0.33%
2023/09/25	19.8	89.53	18	89.79	89.40	1.7	3,380	0.05%
2023/09/22	39.8	84.88	47	85.46	87.20	-7.3	3,550	-0.21%
2023/09/21	13.1	83.44	17	83.72	83.30	-3.9	3,565	-0.11%
2023/09/20	10.5	86.07	10.4	86.12	85.10	0.1	3,591	0.00%
2023/09/19	24.5	88.68	16.2	88.31	87.00	8.2	3,627	0.23%
2023/09/18	21.4	90.33	5.2	90.71	89.70	16.2	3,609	0.45%
2023/09/15	35.1	90.77	12	90.65	90.50	23.1	3,607	0.64%
2023/09/14	20.2	90.56	23	90.63	91.80	-2.8	3,600	-0.08%
2023/09/13	23.5	91.38	18	90.92	90.80	5.5	3,573	0.15%
2023/09/12	19	91.88	12.9	92.14	92.20	6.2	3,582	0.17%
2023/09/11	51.7	93.16	69.4	93.74	92.10	-17.7	3,593	-0.49%
2023/09/08	112	93.37	95.8	93.07	93.70	16.3	3,549	0.46%	大買/
2023/09/07	145.5	97.33	105.5	98.27	96.80	40	3,455	1.16%	大買/大賣/
2023/09/06	88.8	106.49	49.3	106.91	107.50	39.5	3,319	1.19%
2023/09/05	161.3	109.58	177.9	111.23	106.50	-16.6	3,251	-0.51%	大買/大賣/
2023/09/04	42.3	116.78	30.3	117.23	118.00	12	3,146	0.38%
2023/09/01	87.6	118.71	74.2	118.09	118.00	13.4	3,149	0.43%
2023/08/31	117.6	117.42	93.7	117.35	118.50	24	3,182	0.75%	大買/
2023/08/30	131.6	115.89	130.8	115.53	116.50	0.8	3,136	0.03%	大買/大賣/
2023/08/29	21.4	109.84	36.1	109.90	109.50	-14.7	3,056	-0.48%
2023/08/28	33.2	107.25	18.1	107.24	107.50	15.1	3,146	0.48%
2023/08/25	36.2	108.40	26.1	108.55	108.50	10.1	3,199	0.32%
2023/08/24	35.2	106.66	35.4	105.86	107.50	-0.2	3,174	0.00%
2023/08/23	85	109.61	78.7	108.58	107.50	6.2	3,150	0.20%
2023/08/22	76	111.59	69.5	112.14	111.50	6.5	3,106	0.21%
2023/08/21	118.2	110.03	153.2	110.83	112.50	-35	3,027	-1.16%	大買/大賣/
2023/08/18	37.7	104.31	68.8	103.12	103.00	-31.1	2,908	-1.07%
2023/08/17	3	97.65	15.1	98.26	99.60	-12	2,859	-0.42%
2023/08/16	6	94.75	6.1	95.51	96.20	-0.1	2,885	0.00%
2023/08/15	17	93.09	18	93.78	93.80	-1	2,934	-0.03%
2023/08/14	12.2	93.23	42	93.17	93.50	-29.8	2,973	-1.00%
2023/08/11	6	96.70	11.1	97.06	96.70	-5	3,065	-0.16%
2023/08/10	87.1	99.12	51.5	96.69	95.90	35.6	3,158	1.13%
2023/08/09	44.1	99.43	75.5	98.83	99.20	-31.4	3,272	-0.96%
2023/08/08	5	95.20	4	95.62	95.00	1	3,565	0.03%
2023/08/07	43	93.61	33	94.29	94.40	10	3,649	0.27%
2023/08/04	16.3	92.93	46	93.44	95.00	-29.7	3,651	-0.81%
2023/08/02	13.6	93.65	14	92.95	92.20	-0.4	3,684	-0.01%
2023/08/01	32	95.84	29	95.77	94.80	3	3,688	0.08%
2023/07/31	16.6	94.55	25.4	94.87	94.00	-8.9	3,720	-0.24%
2023/07/28	33.5	94.74	13.6	94.61	94.50	20	3,797	0.53%
2023/07/27	34.5	96.94	29.4	96.98	96.40	5.1	3,829	0.13%
2023/07/26	77	98.90	13.5	99.61	97.10	63.5	3,865	1.64%
2023/07/25	38	101.00	66.4	101.84	102.00	-28.3	3,886	-0.73%
2023/07/24	36.9	100.03	67.4	100.42	100.00	-30.5	3,867	-0.79%
2023/07/21	93.6	98.40	73.2	98.35	96.80	20.4	4,133	0.49%
2023/07/20	143.4	100.74	136.2	99.26	98.50	7.2	4,489	0.16%	大買/大賣/
2023/07/19	113.6	100.60	79.4	100.39	100.00	34.3	4,546	0.75%	大買/
2023/07/18	40.2	97.84	51.1	98.22	96.50	-10.9	4,711	-0.23%
2023/07/17	29.4	97.02	20.1	97.89	97.90	9.3	5,012	0.18%
2023/07/14	17.3	96.06	32	96.86	97.10	-14.7	5,242	-0.28%
2023/07/13	23.2	92.81	20.5	92.57	92.50	2.7	5,379	0.05%
2023/07/12	33.7	94.14	5.1	94.93	93.40	28.7	5,425	0.53%
2023/07/11	18.3	95.73	21	95.08	95.00	-2.7	5,542	-0.05%
2023/07/10	12.8	95.74	15.4	96.42	96.40	-2.5	5,838	-0.04%
2023/07/07	38.2	99.91	21.2	100.57	98.40	17	5,987	0.28%
2023/07/06	48	102.75	67.1	102.37	100.50	-19.1	6,066	-0.31%
2023/07/05	14.9	103.34	18.1	103.50	103.50	-3.2	6,084	-0.05%
2023/07/04	34.6	102.80	36	103.14	102.50	-1.4	6,199	-0.02%
2023/07/03	78.7	101.80	50.8	101.91	102.50	27.9	6,203	0.45%
2023/06/30	235.8	107.32	204.2	106.28	106.00	31.6	6,188	0.51%	大買/大賣/
2023/06/29	12	105.67	75.6	106.66	108.00	-63.6	6,063	-1.05%
2023/06/28	102.4	98.53	58	98.39	98.60	44.4	6,094	0.73%	大買/
2023/06/27	56.4	97.85	37	98.29	98.00	19.4	6,211	0.31%
2023/06/26	6.3	94.58	36.9	94.33	94.20	-30.6	6,377	-0.48%
2023/06/21	12.6	94.86	11.5	95.24	94.90	1.1	6,618	0.02%
2023/06/20	22.5	97.15	17	97.51	96.00	5.5	6,814	0.08%
2023/06/19	16.7	96.28	8.2	96.98	97.60	8.5	6,817	0.12%
2023/06/16	35.6	98.65	31.3	98.99	96.60	4.4	6,819	0.06%
2023/06/15	36.1	98.57	22.9	98.64	98.50	13.3	6,795	0.20%
2023/06/14	31.3	101.72	19.1	102.42	100.50	12.2	6,756	0.18%
2023/06/13	22.1	102.94	19.4	103.98	102.50	2.7	6,746	0.04%
2023/06/12	40.2	102.36	59	102.73	102.50	-18.7	6,731	-0.28%
2023/06/09	33.2	106.82	39.1	106.01	105.50	-5.8	6,687	-0.09%
2023/06/08	42.8	106.12	55	106.15	107.50	-12.3	6,692	-0.18%
2023/06/07	25.4	107.81	26.2	108.67	107.50	-0.8	6,670	-0.01%
2023/06/06	95.6	110.41	71.5	110.00	108.50	24.1	6,644	0.36%
2023/06/05	54.5	118.00	47.7	117.62	116.50	6.8	6,555	0.10%
2023/06/02	103.3	116.82	62.4	116.04	115.50	40.9	6,513	0.63%	大買/
2023/06/01	62.5	116.90	68.2	117.80	117.00	-5.6	6,449	-0.09%
2023/05/31	39.6	112.98	66.1	113.08	112.50	-26.5	6,368	-0.42%
2023/05/30	27.4	110.24	14.5	110.85	109.50	12.9	6,324	0.20%
2023/05/29	21.2	108.49	26.1	109.37	109.50	-5	6,381	-0.08%
2023/05/26	35.7	107.55	16.1	106.83	106.50	19.6	6,536	0.30%
2023/05/25	49.1	111.54	48	110.35	109.50	1.1	6,625	0.02%
2023/05/24	41.3	111.05	52.1	111.29	113.00	-10.9	6,603	-0.16%
2023/05/23	39.9	112.84	46.8	112.47	112.50	-6.9	6,558	-0.11%
2023/05/22	29.1	111.30	47.3	110.64	111.50	-18.2	6,525	-0.28%
2023/05/19	99.5	109.76	65.1	109.48	107.00	34.4	6,476	0.53%
2023/05/18	63.2	112.52	52	112.76	112.50	11.2	6,413	0.17%
2023/05/17	71	112.35	64.1	113.21	112.00	6.9	6,364	0.11%
2023/05/16	69.3	108.88	97.4	109.79	111.00	-28.1	6,254	-0.45%
2023/05/15	111.3	105.00	133.8	104.52	106.50	-22.5	6,148	-0.37%	大買/大賣/
2023/05/12	133.8	105.43	126.8	105.37	105.00	7	5,991	0.12%	大買/大賣/
2023/05/11	61.1	118.24	22.8	116.63	113.50	38.3	5,643	0.68%
2023/05/10	14.8	124.71	13.1	124.33	126.00	1.6	5,561	0.03%
2023/05/09	36.2	125.92	24.4	125.52	124.00	11.8	5,545	0.21%
2023/05/08	9	132.05	3.8	131.27	132.00	5.2	5,500	0.10%
2023/05/05	28.3	130.70	2.2	130.97	130.50	26.1	5,485	0.48%
2023/05/04	15.4	127.80	39.2	128.05	132.00	-23.8	5,446	-0.44%
2023/05/03	13.8	126.05	20.1	123.75	121.50	-6.3	5,357	-0.12%
2023/05/02	10.4	122.63	22.8	122.32	123.00	-12.5	5,308	-0.23%
2023/04/28	16.7	117.28	43.2	117.52	118.50	-26.5	5,257	-0.50%
2023/04/27	3.2	109.43	3.1	110.34	111.00	0.1	5,201	0.00%
2023/04/26	378.2	111.63	381.5	111.17	112.50	-3.3	5,183	-0.06%	大買/大賣/
2023/04/25	357.2	116.19	369.1	114.85	112.00	-11.9	4,868	-0.24%	大買/大賣/
2023/04/24	115.2	112.62	104.1	112.98	111.50	11.2	4,469	0.25%	大買/大賣/
2023/04/21	194.5	112.80	182.1	112.37	112.50	12.4	4,367	0.28%	大買/大賣/
2023/04/20	383	116.72	280.3	116.03	112.50	102.7	4,139	2.48%	大買/大賣/鉅額交易
2023/04/19	228.8	111.34	222.4	112.81	118.00	6.3	3,813	0.17%	大買/大賣/
2023/04/18	86.7	106.88	99.9	107.37	107.50	-13.1	3,548	-0.37%
2023/04/17	72.9	105.63	63.2	105.49	104.00	9.7	3,383	0.29%
2023/04/14	166.2	105.66	171.2	104.87	103.00	-5	3,305	-0.15%	大買/大賣/
2023/04/13	458.5	107.68	429.9	107.86	108.00	28.6	3,180	0.90%	大買/大賣/
2023/04/12	83.6	99.83	107.2	102.69	104.50	-23.7	2,866	-0.83%	大賣/
2023/04/11	49.1	93.95	97.3	93.63	95.00	-48.2	2,683	-1.80%
2023/04/10	86.9	90.52	79.6	91.21	90.70	7.3	2,597	0.28%
2023/04/07	87.7	93.32	78.6	93.72	92.60	9.2	2,553	0.36%
2023/04/06	27.4	92.02	24	92.50	91.90	3.4	2,439	0.14%
2023/03/31	44.4	90.87	45	90.98	92.10	-0.6	2,414	-0.02%
2023/03/30	40.6	89.83	57.9	90.08	91.20	-17.2	2,366	-0.73%
2023/03/29	46.6	92.08	51	92.38	92.20	-4.4	2,298	-0.19%
2023/03/28	156.7	94.81	135.5	92.87	92.70	21.2	2,232	0.95%	大買/大賣/
2023/03/27	253.5	96.73	240	96.77	96.70	13.4	2,073	0.65%	大買/大賣/
2023/03/24	286.8	91.07	271.6	92.09	95.70	15.3	1,851	0.82%	大買/大賣/
2023/03/23	136.1	85.01	120.6	85.92	87.00	15.6	1,598	0.97%	大買/大賣/
2023/03/22	30	78.51	28.2	79.27	79.50	1.8	1,422	0.13%
2023/03/21	5	76.92	11.5	77.20	77.90	-6.5	1,465	-0.44%
2023/03/20	17	74.23	4.1	74.84	75.20	13	1,534	0.84%
2023/03/17	3.1	72.88	9.2	72.91	73.00	-6	1,588	-0.38%
2023/03/16	12.1	72.48	13	72.38	72.10	-0.9	1,591	-0.06%
2023/03/15	14	72.11	12	72.45	72.80	2	1,623	0.12%
2023/03/14	19.6	71.89	4	71.75	71.50	15.6	1,616	0.96%
2023/03/13	13.1	71.50	4	71.23	71.20	9.1	1,609	0.57%
2023/03/10	2.7	73.02	8	73.41	72.60	-5.3	1,595	-0.33%
2023/03/09	16.9	75.31	49.3	75.96	75.30	-32.4	1,599	-2.03%
2023/03/08	4.2	78.23	1.1	77.62	77.30	3.1	1,571	0.20%
2023/03/07	12.2	78.99	1	79.20	78.60	11.2	1,550	0.72%
2023/03/06	11.1	80.15	11.1	80.65	79.20	0	1,537	0.00%
2023/03/03	11.1	80.62	7.1	81.54	80.70	4	1,513	0.27%
2023/03/02	11	78.86	16.2	79.35	80.90	-5.2	1,477	-0.35%
2023/03/01	32.1	79.52	14.7	79.46	79.20	17.4	1,450	1.20%
2023/02/24	56.3	78.32	57.2	78.45	79.60	-1	1,374	-0.07%
2023/02/23	18.1	74.81	26.8	76.98	77.80	-8.7	1,204	-0.72%
2023/02/22	12.1	69.85	7.1	69.88	70.80	5	1,077	0.46%
2023/02/21	1.1	70.26	2.1	69.76	70.10	-0.9	1,072	-0.09%
2023/02/20	2	68.30	0	0.00	68.70	2	1,069	0.19%
2023/02/17	0.1	68.80	4	68.28	68.40	-3.9	1,067	-0.37%
2023/02/16	3.1	68.72	0	69.30	68.80	3.1	1,072	0.29%
2023/02/15	1	68.80	7	68.50	68.80	-6	1,080	-0.55%
2023/02/14	3	70.03	2	69.70	69.80	1	1,082	0.09%
2023/02/13	1	69.30	3	69.63	70.20	-2	1,083	-0.18%
2023/02/10	5	70.18	2.5	70.88	69.50	2.5	1,095	0.23%
2023/02/09	2	71.30	1	70.90	70.80	1	1,084	0.09%
2023/02/08	3	71.14	8.1	71.29	71.00	-5.1	1,076	-0.47%
2023/02/07	0	0.00	9.1	71.18	71.10	-9.1	1,067	-0.85%
2023/02/06	13.2	70.88	4	70.83	70.60	9.2	1,058	0.87%
2023/02/03	12	70.60	17	70.77	70.30	-5	1,053	-0.47%
2023/02/02	2	68.70	3	69.27	69.60	-1	1,047	-0.10%
2023/02/01	1	68.60	1	68.60	68.60	0	1,041	0.00%
2023/01/31	3	67.83	8	67.94	68.20	-5	1,039	-0.48%
2023/01/30	16	66.51	2	66.65	66.90	14	1,037	1.35%
2023/01/17	1	66.00	6	66.27	66.00	-5	1,039	-0.48%
2023/01/16	6	65.97	4	66.13	66.50	2	1,039	0.19%
2023/01/13	7	65.03	8.1	65.34	65.30	-1.1	1,038	-0.10%
2023/01/12	5.2	65.45	4.1	65.82	64.90	1.1	1,043	0.11%
2023/01/11	8	66.53	10.1	66.39	66.20	-2.1	1,038	-0.20%
2023/01/10	1	66.81	0	0.00	66.60	1	1,035	0.10%
2023/01/09	7.3	68.05	4.1	67.83	67.60	3.3	1,036	0.31%
2023/01/06	5	67.40	9.1	67.36	67.40	-4.1	1,038	-0.40%
2023/01/05	10.2	68.28	10	68.12	67.40	0.2	1,049	0.02%
2023/01/04	2	69.84	10	69.73	69.20	-8	1,049	-0.76%
2023/01/03	19	69.91	5	69.98	69.70	14	1,066	1.31%
2022/12/30	0.1	71.10	0	0.00	70.70	0.1	1,071	0.01%
2022/12/29	12	71.58	9	71.32	71.90	3	1,095	0.27%
2022/12/28	5	71.52	7	71.81	71.20	-2	1,159	-0.17%
2022/12/27	13	71.00	18	71.52	71.60	-5	1,207	-0.41%
2022/12/26	8	71.16	11	71.58	70.90	-3	1,224	-0.25%
2022/12/23	5	71.00	6	70.57	70.70	-1	1,217	-0.08%
2022/12/22	6.5	69.54	12	69.73	70.10	-5.5	1,243	-0.44%
2022/12/21	13	69.25	14	69.09	69.10	-1	1,245	-0.08%
2022/12/20	13	68.38	19	68.35	67.80	-6	1,258	-0.48%
2022/12/19	10.1	70.62	20	71.32	70.00	-9.9	1,296	-0.77%
2022/12/16	16.1	69.78	13	69.45	69.30	3.1	1,431	0.21%
2022/12/15	7	71.36	12.1	71.16	70.80	-5.1	1,461	-0.35%
2022/12/14	19	71.73	19.1	72.38	72.00	-0.1	1,453	-0.01%
2022/12/13	47.2	72.21	47.1	72.24	71.70	0.1	1,416	0.01%
2022/12/12	65	71.79	131.1	72.19	70.30	-66.1	1,355	-4.88%	大賣/
2022/12/09	29	68.72	40.8	69.35	70.20	-11.8	1,270	-0.93%
2022/12/08	6	64.98	19	64.90	65.70	-13	1,237	-1.05%
2022/12/07	39	66.20	15	66.57	63.90	24	1,244	1.93%
2022/12/06	0.1	64.90	0	0.00	64.50	0.1	1,218	0.01%
2022/12/05	1.1	66.09	1	65.80	65.90	0.1	1,237	0.01%
2022/12/02	2	65.36	1	65.50	66.10	1	1,257	0.08%
2022/12/01	0	0.00	20.1	65.52	66.10	-20.1	1,294	-1.55%
2022/11/30	0	0.00	5	64.10	63.80	-5	1,357	-0.37%
2022/11/29	1	63.30	3	62.90	63.40	-2	1,492	-0.13%
2022/11/28	2	62.50	3	62.87	63.20	-1	1,580	-0.06%
2022/11/25	16	63.27	4	63.43	62.70	12	1,701	0.71%
2022/11/24	10	63.84	8.2	63.65	63.70	1.8	1,810	0.10%
2022/11/23	12.2	64.64	16.1	64.69	64.80	-3.9	1,852	-0.21%
2022/11/22	6	63.60	3	64.20	63.20	3	1,848	0.16%
2022/11/21	6	64.37	12.7	63.93	64.00	-6.7	1,852	-0.36%
2022/11/18	1.7	63.09	25	62.64	63.00	-23.3	1,850	-1.26%
2022/11/17	11	62.95	1.1	63.19	62.30	10	1,864	0.53%
2022/11/16	2	62.05	3.1	62.60	62.50	-1.1	1,861	-0.06%
2022/11/15	2	62.05	2.1	61.95	62.10	0	1,865	0.00%
2022/11/14	5	62.30	10	61.80	62.10	-5	1,863	-0.27%
2022/11/11	8	61.16	9	61.36	61.00	-1	1,860	-0.05%
2022/11/10	5	60.42	1	60.60	60.00	4	1,850	0.22%
2022/11/09	1	60.60	4	60.38	60.60	-3	1,843	-0.16%
2022/11/08	12	60.05	25.1	60.10	59.50	-13	1,838	-0.71%
2022/11/07	5	58.52	9	58.09	58.10	-4	1,822	-0.22%
2022/11/04	3	57.30	3	57.50	57.50	0	1,820	0.00%
2022/11/03	2	56.60	2	56.50	56.40	0	1,819	0.00%
2022/11/02	14	56.78	4	56.43	56.70	10	1,819	0.55%
2022/11/01	0	56.20	1	56.40	56.40	-1	1,818	-0.05%
2022/10/31	7	55.49	10	56.03	56.30	-3	1,816	-0.17%
2022/10/28	1	54.90	0	0.00	54.60	1	1,813	0.06%
2022/10/27	0.1	54.96	0	0.00	54.90	0.1	1,817	0.00%
2022/10/26	1	54.40	2.2	54.14	54.10	-1.2	1,823	-0.07%
2022/10/24	4	56.25	8	56.40	55.60	-4	1,822	-0.22%
2022/10/21	1	55.60	3	55.60	55.70	-2	1,819	-0.11%
2022/10/20	8	56.11	0	0.00	56.40	8	1,817	0.44%
2022/10/19	4	57.80	4	57.95	57.80	0	1,817	0.00%
2022/10/17	1	56.71	3	55.93	57.90	-2	1,829	-0.11%
2022/10/14	1	56.80	13	57.39	57.50	-12	1,827	-0.66%
2022/10/13	9.1	57.32	34.1	55.28	55.10	-24.9	1,822	-1.37%
2022/10/12	3	58.73	24	58.02	59.20	-21	1,805	-1.16%
2022/10/11	33.3	58.16	26.1	58.27	57.20	7.2	1,793	0.40%
2022/10/07	12.1	61.49	17	61.75	61.10	-4.9	1,773	-0.28%
2022/10/06	29	61.85	27	62.02	61.60	2	1,751	0.12%
2022/10/05	104	65.06	96.2	65.70	63.50	7.8	1,718	0.45%	大買/
2022/10/04	64	65.12	71	64.89	63.50	-7	1,641	-0.43%
2022/10/03	8.1	66.68	3.1	65.52	66.60	5	1,581	0.32%
2022/09/30	8	63.09	10	62.27	63.90	-2	1,547	-0.13%
2022/09/29	15	64.29	19	64.51	64.10	-4	1,536	-0.26%
2022/09/28	4.1	61.54	6	61.67	61.70	-2	1,502	-0.13%
2022/09/27	6	61.70	2	61.85	63.10	4	1,503	0.27%
2022/09/26	26	64.62	20.5	63.53	62.50	5.5	1,513	0.37%
2022/09/23	140	71.39	109	70.86	67.80	31	1,479	2.09%	大買/大賣/
2022/09/22	62.1	69.39	50	69.26	70.30	12.1	1,329	0.91%
2022/09/21	10.1	67.27	1.1	67.02	67.10	9	1,289	0.70%
2022/09/20	2	67.00	3	66.83	67.20	-1	1,298	-0.08%
2022/09/19	8.4	66.75	9	67.20	66.00	-0.6	1,313	-0.05%
2022/09/16	3.2	67.92	5	68.50	68.50	-1.8	1,314	-0.14%
2022/09/15	33.2	70.57	30.1	71.41	68.70	3.1	1,309	0.24%
2022/09/14	9.3	69.61	8	69.80	69.60	1.3	1,279	0.10%
2022/09/13	12.3	69.44	6.3	69.74	69.90	6	1,270	0.47%
2022/09/12	21	68.50	18.1	68.63	69.40	2.9	1,269	0.23%
2022/09/08	19.3	67.62	22.5	67.98	68.40	-3.2	1,258	-0.25%
2022/09/07	52	66.94	51	66.96	66.60	1	1,271	0.08%
2022/09/06	46.8	67.95	41	67.09	65.50	5.7	1,243	0.46%
2022/09/05	118.1	72.06	102.3	71.68	71.30	15.8	1,158	1.36%	大買/大賣/
2022/09/02	91.5	68.96	112	68.98	68.40	-20.5	1,024	-2.00%	大賣/
2022/09/01	96.4	67.39	30.5	67.44	65.90	65.8	936	7.03%
2022/08/31	7	72.80	4.2	72.80	72.80	2.8	816	0.34%
2022/08/30	9	63.36	23	64.54	66.20	-14	704	-1.99%
2022/08/29	5	59.30	5	60.00	60.20	0	662	0.00%
2022/08/26	22	60.30	5	60.38	60.30	17	656	2.59%
2022/08/25	7	59.54	1.2	59.15	59.80	5.8	646	0.90%
2022/08/24	11.7	60.27	11	59.87	59.30	0.7	643	0.11%
2022/08/23	1	57.10	3.2	56.89	57.40	-2.2	629	-0.34%
2022/08/22	4.2	58.53	5	58.38	58.10	-0.8	634	-0.13%
2022/08/19	0	0.00	0.1	57.50	57.50	-0.1	711	-0.01%
2022/08/18	1	56.91	6	57.08	56.60	-5	728	-0.69%
2022/08/16	0.1	55.60	1.1	55.79	55.80	-1	717	-0.14%
2022/08/15	3.5	54.89	3	55.07	55.00	0.5	717	0.07%
2022/08/12	1	54.30	1.1	54.18	54.30	-0.1	714	-0.01%
2022/08/10	0.1	53.80	0	0.00	53.70	0.1	715	0.01%
2022/08/09	0	53.90	1	54.20	54.20	-1	716	-0.14%
2022/08/08	0	53.30	4	52.90	53.30	-4	715	-0.56%
2022/08/05	6	53.47	0	0.00	53.60	6	714	0.84%
2022/08/04	5	53.20	4	52.65	53.00	1	719	0.14%
2022/08/03	3	53.43	6	53.30	53.10	-3	722	-0.41%
2022/08/02	4	54.40	5.5	53.99	54.00	-1.5	725	-0.21%
2022/08/01	0.1	56.68	9.1	56.64	56.00	-9	723	-1.24%
2022/07/29	2.1	57.45	1.3	57.26	57.30	0.8	720	0.12%
2022/07/28	0	0.00	1	56.80	56.60	-1	717	-0.14%
2022/07/27	0	57.50	1	57.00	56.90	-1	721	-0.14%
2022/07/26	8.5	57.17	8	58.48	57.00	0.5	720	0.07%
2022/07/25	23.1	59.49	18.2	59.65	59.20	4.9	721	0.68%
2022/07/22	0	57.20	0.1	57.40	57.60	0	720	-0.01%
2022/07/19	0	56.40	0	0.00	56.90	0	805	0.00%
2022/07/18	4	56.65	0	58.90	56.70	4	812	0.49%
2022/07/15	1	56.40	0	0.00	56.30	1	826	0.12%
2022/07/14	0	0.00	1	56.00	56.80	-1	831	-0.12%
2022/07/13	0	57.30	0	0.00	57.10	0	832	0.00%
2022/07/12	6	58.10	1	57.60	57.00	5	833	0.60%
2022/07/11	1	58.60	1	58.60	58.60	0	836	0.00%
2022/07/08	1	57.30	1	57.70	57.30	0	839	0.00%
2022/07/07	0	56.75	0	0.00	56.90	0	835	0.00%
2022/07/06	1	56.50	0	0.00	56.20	1	837	0.12%
2022/07/05	14	55.95	3.1	54.43	57.20	10.9	834	1.31%
2022/07/04	5.5	52.82	14	52.52	52.60	-8.6	811	-1.05%
2022/07/01	6.6	59.78	0	0.00	58.00	6.6	779	0.84%
2022/06/30	3	62.57	1.1	61.94	62.00	1.9	759	0.25%
2022/06/29	0	0.00	7	63.53	63.50	-7	766	-0.91%
2022/06/28	4	65.15	3	63.63	62.70	1	755	0.13%
2022/06/27	9.1	63.54	2.5	63.97	65.00	6.6	740	0.89%
2022/06/24	7	61.93	11	61.88	63.10	-4	721	-0.55%
2022/06/23	6	60.85	5	61.14	60.50	1	707	0.14%
2022/06/22	5	62.96	3	62.77	61.20	2	703	0.28%
2022/06/21	2	61.00	4	61.38	62.00	-2	690	-0.29%
2022/06/20	16.1	63.27	24	63.37	60.60	-7.9	683	-1.16%
2022/06/17	13.4	62.96	19.1	63.18	62.60	-5.7	666	-0.86%
2022/06/16	11	63.59	28	64.11	63.60	-17	654	-2.60%
2022/06/15	37.1	63.07	25	63.58	62.00	12.1	617	1.96%
2022/06/14	9	60.40	16	60.73	61.00	-7	602	-1.16%
2022/06/13	4	62.38	2	62.15	61.10	2	599	0.33%
2022/06/10	11	62.59	7.4	62.60	62.90	3.6	602	0.60%
2022/06/09	6	62.28	1	62.20	62.10	5	602	0.83%
2022/06/08	3.1	61.63	0	0.00	61.60	3.1	603	0.51%
2022/06/07	1	61.40	0	0.00	61.90	1	608	0.16%
2022/06/06	0	0.00	3	61.53	61.40	-3	606	-0.49%
2022/06/02	0	62.80	0	0.00	62.10	0	619	0.00%
2022/06/01	4	62.73	0.5	62.96	62.50	3.5	640	0.54%
2022/05/31	1.2	63.36	1	63.59	63.60	0.2	642	0.03%
2022/05/30	3	64.36	5	63.56	63.50	-2	641	-0.31%
2022/05/27	127.2	65.87	112	65.13	63.90	15.2	638	2.38%	大買/大賣/
2022/05/26	2	62.90	9	63.46	65.40	-7	557	-1.26%
2022/05/25	2	59.40	0	0.00	59.50	2	546	0.37%
2022/05/19	1	59.00	0	0.00	59.20	1	604	0.17%
2022/05/18	0	59.60	0	0.00	60.00	0	607	0.00%
2022/05/16	1	59.30	2	59.40	59.00	-1	622	-0.16%
2022/05/13	2	58.80	0	0.00	59.00	2	635	0.31%
2022/05/12	0.1	59.50	12.1	59.30	58.70	-12	639	-1.87%
2022/05/11	4	59.80	0	0.00	59.80	4	641	0.62%
2022/05/10	7	60.60	0	0.00	60.60	7	645	1.09%
2022/05/09	1	61.70	7	61.91	61.50	-6	651	-0.92%
2022/05/06	0	0.00	4.1	61.99	62.60	-4.1	661	-0.61%
2022/05/05	0	63.10	0	62.20	62.90	0	676	0.00%
2022/05/04	6	62.88	1	62.70	62.60	5	682	0.74%
2022/05/03	3	63.00	2	63.00	62.80	1	682	0.15%
2022/04/29	0	63.48	5	63.34	62.60	-5	684	-0.73%
2022/04/28	1.2	64.17	4	63.90	63.60	-2.8	679	-0.41%
2022/04/27	1	65.70	3	66.07	65.80	-2	670	-0.30%
2022/04/26	25	69.45	9.6	68.72	67.70	15.4	667	2.31%
2022/04/25	35.1	69.14	40.1	69.54	67.20	-5	641	-0.78%
2022/04/22	1	66.00	8.2	66.65	66.60	-7.2	584	-1.23%
2022/04/21	12.4	66.43	8	66.65	66.50	4.4	577	0.77%
2022/04/20	1.2	64.76	4	64.65	65.00	-2.9	564	-0.50%
2022/04/18	2.1	64.24	20	64.01	64.00	-17.9	558	-3.21%
2022/04/15	8	63.75	16	64.06	63.80	-8	560	-1.43%
2022/04/14	13	63.49	7	63.93	63.20	6	560	1.07%
2022/04/13	1	62.00	1.1	62.27	61.90	-0.1	556	-0.02%
2022/04/12	0.1	61.20	0	61.60	61.60	0.1	564	0.02%
2022/04/11	0	0.00	2	62.20	62.10	-2	561	-0.36%
2022/04/08	1	63.10	9	63.00	62.80	-8	561	-1.42%
2022/04/07	1	63.80	0	0.00	62.80	1	563	0.18%
2022/04/06	11	64.32	7	64.66	64.10	4	561	0.71%
2022/04/01	32	64.77	23.1	64.95	64.80	8.9	562	1.59%
2022/03/31	0.1	63.30	0	64.10	63.10	0.1	547	0.02%
2022/03/30	2	64.30	3	63.57	63.80	-1	555	-0.18%
2022/03/29	1	62.81	2	63.60	63.80	-1	563	-0.18%
2022/03/28	2	62.86	0	0.00	62.90	2	565	0.36%
2022/03/25	3	64.10	0	0.00	63.40	3	569	0.53%
2022/03/24	1	63.31	0	0.00	63.20	1	570	0.18%
2022/03/23	8	62.98	0	0.00	63.00	8	583	1.37%
2022/03/22	0	63.11	2	62.90	62.80	-2	593	-0.33%
2022/03/21	1	63.31	1	63.70	63.30	0	600	0.00%
2022/03/18	0	62.63	15	62.43	62.50	-15	626	-2.39%
2022/03/17	7.1	62.08	0.4	62.70	62.30	6.7	681	0.99%
2022/03/16	2	61.20	1	61.50	60.90	1	696	0.15%
2022/03/15	5.1	61.39	4	61.60	61.10	1.1	705	0.16%
2022/03/14	0	63.25	8	62.44	62.30	-8	723	-1.11%
2022/03/11	15	62.12	2	62.00	62.00	13	734	1.77%
2022/03/10	1	63.20	0	0.00	63.30	1	754	0.13%
2022/03/09	3	62.57	4	62.98	62.80	-1	757	-0.13%
2022/03/08	9	63.23	8.5	63.60	62.10	0.5	759	0.07%
2022/03/07	8.2	65.81	12.1	66.12	64.60	-3.9	749	-0.52%
2022/03/04	3.2	68.82	4	69.33	68.40	-0.8	739	-0.11%
2022/03/03	5.1	68.78	3	69.17	68.70	2.1	754	0.28%
2022/03/02	4	68.68	4	68.68	68.60	0	789	0.00%
2022/03/01	3	68.93	2	69.20	69.20	1	826	0.12%
2022/02/25	3.2	69.99	11	69.65	69.10	-7.8	826	-0.94%
2022/02/24	18	71.35	15	71.28	69.10	3	824	0.37%
2022/02/23	1	71.90	2	72.30	72.50	-1	814	-0.12%
2022/02/22	16	70.68	0.2	72.53	70.90	15.9	802	1.97%
2022/02/21	3	72.73	11	72.19	72.30	-8	795	-1.01%
2022/02/18	4	70.83	0	0.00	71.10	4	809	0.49%
2022/02/17	7	70.99	0.4	70.50	70.60	6.6	821	0.80%
2022/02/16	8	72.76	0	0.00	72.50	8	818	0.98%
2022/02/15	11	72.14	8	72.60	72.30	3	817	0.37%
2022/02/14	3	70.40	0	0.00	70.20	3	807	0.37%
2022/02/11	5	72.16	6	72.17	71.90	-1	807	-0.12%
2022/02/10	3.1	71.93	5	72.58	72.10	-1.9	805	-0.24%
2022/02/09	3.1	71.54	4	72.18	71.90	-1	802	-0.12%
2022/02/08	3	71.66	2	70.50	71.90	1	791	0.13%
2022/02/07	2	69.90	1	69.70	69.70	1	780	0.13%
2022/01/26	1	67.30	3	66.73	66.90	-2	771	-0.26%
2022/01/25	4	66.47	0	0.00	66.00	4	786	0.51%
2022/01/24	0	67.35	1	66.90	66.90	-1	790	-0.13%
2022/01/21	0	68.00	0	0.00	67.70	0	803	0.00%
2022/01/20	2.3	69.01	5	69.20	68.70	-2.7	819	-0.33%
2022/01/19	1.1	68.66	3.1	69.07	69.60	-2	866	-0.23%
2022/01/17	0	0.00	3	67.87	67.20	-3	885	-0.34%
2022/01/12	0	67.30	0	0.00	67.10	0	923	0.00%
2022/01/11	4.1	67.87	1	68.60	67.10	3.1	931	0.33%
2022/01/10	10	67.71	0	0.00	67.50	10	943	1.06%
2022/01/07	0	68.40	0	0.00	67.20	0	953	0.00%
2022/01/05	0.3	69.97	1	68.70	68.40	-0.7	977	-0.07%
2022/01/04	0	0.00	3	69.80	69.70	-3	1,008	-0.30%
2022/01/03	0.1	70.20	2	70.25	69.80	-1.9	1,046	-0.19%
2021/12/29	4.1	71.00	0.2	71.03	70.90	3.9	1,110	0.35%
2021/12/28	2	69.90	5	70.12	70.20	-3	1,159	-0.26%
2021/12/27	1	70.20	1	70.40	70.10	0	1,270	0.00%
2021/12/24	0.1	70.50	2	70.60	70.40	-1.9	1,509	-0.12%
2021/12/23	2.1	72.06	1	71.50	71.50	1.1	1,611	0.07%
2021/12/22	1.1	72.94	9	72.50	72.20	-7.9	1,630	-0.49%
2021/12/21	2.1	72.78	2	72.40	72.70	0.1	1,649	0.01%
2021/12/20	0	0.00	5	72.78	72.80	-5	1,697	-0.29%
2021/12/17	7	72.96	2	73.75	72.40	5	1,940	0.26%
2021/12/16	5	73.20	3.1	73.41	72.90	1.9	1,969	0.10%
2021/12/15	0.1	73.23	4	72.95	73.00	-3.9	1,976	-0.20%
2021/12/14	17	73.52	5.1	74.16	72.50	12	1,976	0.60%
2021/12/13	55.3	75.54	35.1	75.67	75.80	20.2	1,950	1.04%
2021/12/10	7.1	72.75	17.1	72.83	73.60	-10	1,897	-0.53%
2021/12/09	2.3	72.40	4.1	72.68	71.70	-1.7	1,889	-0.09%
2021/12/08	2	71.65	4.5	72.71	72.50	-2.5	1,877	-0.13%
2021/12/07	2	70.40	5	70.64	70.90	-3	1,852	-0.16%
2021/12/06	19.1	72.43	6.5	71.85	71.80	12.6	1,838	0.69%
2021/12/03	14	70.59	4.3	70.24	71.20	9.7	1,815	0.54%
2021/12/02	4	69.83	11	69.53	69.40	-7	1,810	-0.39%
2021/12/01	1	68.90	8	68.98	69.00	-7	1,806	-0.39%
2021/11/30	5	68.42	2	68.65	69.50	3	1,804	0.17%
2021/11/29	4	69.55	11	70.28	69.20	-7	1,796	-0.39%
2021/11/26	19	72.37	10.1	72.33	71.30	8.9	1,776	0.50%
2021/11/25	11.3	72.18	12.1	72.12	72.10	-0.8	1,740	-0.05%
2021/11/24	2	68.85	2	68.95	69.50	0	1,699	0.00%
2021/11/23	0	0.00	10	69.13	68.50	-10	1,698	-0.59%
2021/11/22	7.1	69.10	12	69.02	68.60	-4.9	1,708	-0.29%
2021/11/19	0	0.00	1.1	67.86	67.80	-1.1	1,697	-0.07%
2021/11/18	3	67.74	7	67.54	67.70	-4	1,695	-0.23%
2021/11/17	10	69.09	5.3	69.39	68.00	4.7	1,692	0.28%
2021/11/16	0.1	66.70	2	67.65	68.30	-2	1,670	-0.12%
2021/11/15	0	66.40	2	66.40	66.10	-2	1,661	-0.12%
2021/11/12	3	66.30	1	66.60	66.60	2	1,663	0.12%
2021/11/11	0	66.30	1	66.30	65.60	-1	1,665	-0.06%
2021/11/10	2	66.00	0	0.00	65.90	2	1,673	0.12%
2021/11/09	0	66.10	0	0.00	66.10	0	1,691	0.00%
2021/11/08	3	66.60	4	66.63	66.70	-1	1,714	-0.06%
2021/11/05	4.4	66.47	2	66.40	66.40	2.4	1,725	0.14%
2021/11/04	3.7	67.00	4	66.53	66.40	-0.3	1,725	-0.02%
2021/11/03	2	66.15	2	66.70	67.50	0	1,722	0.00%
2021/11/02	2	65.60	5.2	65.60	65.50	-3.2	1,723	-0.18%
2021/11/01	3	67.07	4.1	66.95	67.00	-1.1	1,705	-0.07%
2021/10/29	2.2	67.88	5	67.52	66.80	-2.9	1,702	-0.17%
2021/10/28	7.5	68.80	2	68.00	68.00	5.5	1,688	0.33%
2021/10/27	57.4	69.48	41.3	70.23	69.60	16.2	1,671	0.97%
2021/10/26	2	65.40	1	65.50	65.60	1	1,624	0.06%
2021/10/25	5	65.88	7.4	65.49	65.50	-2.4	1,627	-0.15%
2021/10/22	4.3	67.42	0.1	68.36	66.80	4.2	1,611	0.26%
2021/10/21	2	69.00	2.1	68.51	68.50	-0.1	1,597	-0.01%
2021/10/20	2.3	68.61	4	69.10	67.80	-1.7	1,587	-0.10%
2021/10/19	3	69.43	5	69.46	69.10	-2	1,576	-0.13%
2021/10/18	5	70.00	4	70.55	69.80	1	1,570	0.06%
2021/10/15	7	69.01	2.4	69.66	69.00	4.6	1,560	0.30%
2021/10/14	3.2	69.22	0	0.00	69.60	3.2	1,555	0.21%
2021/10/13	12	69.20	6	69.60	69.30	6	1,550	0.39%
2021/10/12	6.1	69.50	18.3	70.83	68.50	-12.2	1,529	-0.80%
2021/10/08	12.2	73.81	28	73.68	72.20	-15.8	1,493	-1.06%
2021/10/07	14.4	74.85	4.7	74.67	74.20	9.7	1,459	0.66%
2021/10/06	16.3	76.65	11	76.42	75.20	5.3	1,433	0.37%
2021/10/05	43.2	77.40	34	76.55	76.70	9.2	1,398	0.66%
2021/10/04	65.2	80.24	48.7	80.17	78.00	16.5	1,350	1.22%
2021/10/01	240.5	82.27	206.4	81.04	80.90	34.1	1,238	2.75%	大買/大賣/
2021/09/30	24.3	76.61	48.3	77.14	79.40	-24	1,001	-2.40%
2021/09/29	6.1	72.81	12.1	72.68	72.20	-6	898	-0.67%
2021/09/28	10	74.09	14.1	74.19	74.00	-4.1	880	-0.46%
2021/09/27	20.2	74.99	14.2	74.78	73.50	6	863	0.69%
2021/09/24	219.2	76.81	184.2	76.54	77.00	35	814	4.30%	大買/大賣/
2021/09/23	12	73.90	3	73.90	73.90	9	570	1.58%
2021/09/17	2	61.45	0.1	61.90	61.10	1.9	522	0.37%
2021/09/16	0	0.00	1	61.90	62.00	-1	516	-0.19%
2021/09/15	2	62.65	0	0.00	62.20	2	513	0.39%
2021/09/14	5	63.58	3	64.20	63.00	2	511	0.39%
2021/09/13	2	62.10	0	0.00	62.10	2	505	0.40%
2021/09/10	1	62.30	0	0.00	62.50	1	512	0.20%
2021/09/09	0	0.00	3	62.40	62.20	-3	513	-0.58%
2021/09/08	3	61.97	0	0.00	61.70	3	513	0.58%
2021/09/07	3	61.97	2	62.00	61.90	1	516	0.19%
2021/09/06	3	63.20	3	63.10	62.60	0	514	0.00%
2021/09/03	1	63.60	0	0.00	64.00	1	515	0.19%
2021/09/01	0	64.90	0	0.00	64.50	0	523	0.00%
2021/08/31	2	63.80	0	0.00	63.50	2	524	0.38%
2021/08/30	2	64.70	0	0.00	64.20	2	524	0.38%
2021/08/27	0	0.00	1	65.80	65.40	-1	522	-0.19%
2021/08/26	1	65.30	2.1	66.31	66.10	-1.1	524	-0.20%
2021/08/25	1	63.80	2	63.75	63.80	-1	520	-0.19%
2021/08/24	0	64.20	0	0.00	62.90	0	541	0.00%
2021/08/23	0	0.00	4	62.50	63.50	-4	570	-0.70%
2021/08/20	1	62.00	0	0.00	62.00	1	570	0.18%
2021/08/19	0	0.00	1	62.90	62.10	-1	572	-0.17%
2021/08/18	0	0.00	0.1	62.40	64.00	-0.1	575	-0.02%
2021/08/17	1	64.30	2.2	65.80	64.10	-1.2	569	-0.21%
2021/08/16	3.1	65.68	2	65.75	65.80	1.1	565	0.19%
2021/08/13	2	68.75	1	67.54	65.60	1	562	0.17%
2021/08/12	12	68.49	10	66.74	68.10	2	583	0.34%
2021/08/11	1	65.80	11	65.16	66.00	-10	571	-1.75%
2021/08/10	1	63.40	0	0.00	63.40	1	563	0.18%
2021/08/06	1	64.20	3	64.33	65.00	-2	575	-0.35%
2021/08/05	2	64.40	1.1	64.00	63.30	0.9	579	0.16%
2021/08/04	0	0.00	5	63.40	64.00	-5	586	-0.85%
2021/08/03	1	62.40	1	62.40	62.40	0	590	0.00%
2021/08/02	0	63.00	5	62.68	62.70	-5	590	-0.85%
2021/07/30	3	64.27	4	63.45	62.90	-1	589	-0.17%
2021/07/29	4	63.10	7	63.11	63.70	-3	585	-0.51%
2021/07/28	3	61.07	2	61.35	61.10	1	578	0.17%
2021/07/27	0	0.00	6	62.70	62.10	-6	587	-1.02%
2021/07/26	2	62.30	2	62.25	62.20	0	591	0.00%
2021/07/23	1	62.80	6	63.00	62.70	-5	592	-0.84%
2021/07/22	0	0.00	3	62.90	62.90	-3	601	-0.50%
2021/07/21	5	63.20	1	63.10	62.90	4	603	0.66%
2021/07/20	5.2	65.68	5	66.42	64.60	0.2	601	0.03%
2021/07/19	1	65.50	9	65.60	65.30	-8	594	-1.35%
2021/07/14	1	62.90	0	0.00	62.80	1	615	0.16%
2021/07/12	3	64.57	1	64.30	64.50	2	616	0.33%
2021/07/09	0	0.00	3	64.87	64.80	-3	616	-0.49%
2021/07/07	5.1	64.68	1	65.40	64.50	4.1	625	0.66%
2021/07/06	2	64.25	0	64.60	64.00	2	626	0.32%
2021/07/05	3	64.57	0	0.00	64.60	3	629	0.48%
2021/07/02	1.1	65.71	2	65.60	65.40	-0.9	630	-0.15%
2021/06/30	4	66.48	0	0.00	66.30	4	626	0.64%
2021/06/29	0	67.20	0	0.00	66.70	0	625	0.00%
2021/06/28	0	0.00	0.1	68.20	67.80	-0.1	623	-0.01%
2021/06/25	0.1	67.60	0	0.00	67.20	0.1	623	0.01%
2021/06/21	3	67.87	0	0.00	67.60	3	630	0.48%
2021/06/18	0	69.50	1	69.10	69.10	-1	627	-0.16%
2021/06/17	1	69.10	0	69.60	69.30	1	630	0.16%
2021/06/16	6	69.97	0	0.00	69.60	6	632	0.95%
2021/06/15	1	71.10	1	71.00	70.40	0	632	0.00%
2021/06/10	3	71.20	1	71.70	71.90	2	635	0.31%
2021/06/09	3	70.10	0	0.00	70.30	3	629	0.48%
2021/06/08	3	70.77	3	70.60	70.80	0	626	0.00%
2021/06/07	1	71.10	2	70.90	70.40	-1	624	-0.16%
2021/06/04	2	70.25	0	0.00	70.50	2	624	0.32%
2021/06/03	2	71.00	5	70.90	71.00	-3	630	-0.48%
2021/06/02	18	71.01	1	70.60	70.50	17	633	2.68%
2021/06/01	9	72.68	1	72.80	72.80	8	624	1.28%
2021/05/31	4	73.83	8.1	73.77	76.00	-4.1	608	-0.67%
2021/05/28	1	71.60	1	72.10	72.00	0	589	0.00%
2021/05/27	2	71.95	0	0.00	71.80	2	611	0.33%
2021/05/26	1.1	72.53	6	71.87	72.60	-5	620	-0.80%
2021/05/25	2	70.95	1	71.60	70.50	1	615	0.16%
2021/05/21	3	71.40	4	71.45	71.40	-1	637	-0.16%
2021/05/20	9.1	70.84	4.1	73.13	72.10	5.1	661	0.76%
2021/05/19	2	62.00	2	66.35	68.50	0	629	0.00%
2021/05/18	0	61.30	2	62.00	62.30	-2	616	-0.32%
2021/05/17	3	60.54	1	61.30	59.30	2	609	0.33%
2021/05/14	1	63.50	1	64.80	63.40	0	602	0.00%
2021/05/13	4	62.80	1	63.50	62.50	3	601	0.50%
2021/05/12	0	0.00	3	65.64	64.30	-3	591	-0.51%
2021/05/11	3.1	67.11	2	68.00	66.10	1.1	580	0.18%
2021/05/10	0	69.60	0	0.00	69.00	0	574	0.01%
2021/05/07	0	69.10	0	0.00	69.40	0	577	0.00%
2021/05/06	0	0.00	1	68.10	68.30	-1	589	-0.17%
2021/05/05	0.1	68.00	0	0.00	67.70	0.1	592	0.01%
2021/05/04	1	68.50	0	68.88	67.60	1	597	0.17%
2021/05/03	1	70.62	0	0.00	70.10	1	593	0.17%
2021/04/29	4	72.30	0	0.00	72.10	4	599	0.67%
2021/04/28	1	73.01	0	73.40	72.90	1	600	0.16%
2021/04/27	0	73.70	0	0.00	74.20	0	600	0.00%
2021/04/26	1	73.60	0	73.70	73.60	1	598	0.17%
2021/04/23	0	0.00	1	74.10	74.30	-1	600	-0.17%
2021/04/22	1	76.98	0	0.00	74.00	1	606	0.17%
2021/04/21	0	0.00	1	77.00	76.60	-1	603	-0.17%
2021/04/20	0	0.00	5.1	75.44	76.60	-5.1	599	-0.84%
2021/04/19	2	73.80	0.1	75.00	73.50	1.9	589	0.33%
2021/04/15	0	73.00	1	73.60	74.00	-1	589	-0.17%
2021/04/14	2	74.20	2	74.75	73.60	0	590	0.00%
2021/04/13	2	75.90	0	76.50	75.00	2	589	0.34%
2021/04/12	0	0.00	2	77.05	77.00	-2	586	-0.34%
2021/04/09	2.1	75.16	0	76.00	75.40	2	580	0.35%
2021/04/08	4	76.03	0	0.00	76.10	4	572	0.70%
2021/04/07	3.1	77.36	0	0.00	77.20	3.1	564	0.54%
2021/04/06	1	77.50	1	77.70	77.10	0	565	0.00%
2021/04/01	0	0.00	0	78.77	77.90	0	565	0.00%
2021/03/31	0	77.80	0	77.90	77.70	0	564	0.00%
2021/03/30	0	77.96	0	0.00	77.80	0	564	0.00%
2021/03/29	0	77.63	1	76.70	76.80	-1	573	-0.17%
2021/03/26	0	76.12	0	77.40	75.90	0	574	0.00%
2021/03/25	0	76.86	0	78.00	75.80	0	579	0.01%
2021/03/24	0	77.76	1	77.10	77.50	-1	590	-0.17%
2021/03/23	0	77.20	2	76.45	77.00	-2	587	-0.34%
2021/03/22	1	75.50	0	0.00	75.50	1	584	0.17%
2021/03/19	0	77.90	0	77.82	76.50	0	585	0.00%
2021/03/18	0	76.15	0	0.00	76.60	0	585	0.00%
2021/03/17	2	75.91	0	77.91	75.50	2	599	0.33%
2021/03/16	0	76.84	1	77.11	76.60	-1	635	-0.16%
2021/03/15	0	78.05	0	79.43	77.40	0	647	0.00%
2021/03/12	1	77.51	1.1	77.91	77.50	-0.1	670	-0.01%
2021/03/11	0	78.50	0	79.00	77.70	0	696	0.00%
2021/03/10	2	77.36	0	79.42	77.50	2	702	0.28%
2021/03/09	2	76.91	1	76.40	76.70	1	701	0.15%
2021/03/08	2.2	79.23	0	81.22	78.00	2.2	698	0.31%
2021/03/05	0	81.07	5	80.53	80.20	-5	693	-0.72%
2021/03/04	5	82.39	3	82.24	81.20	2	693	0.29%
2021/03/03	0	80.83	1	81.71	80.60	-1	688	-0.15%
2021/03/02	4.1	83.65	5	82.96	81.80	-0.9	681	-0.14%
2021/02/26	1	79.01	4	80.05	80.60	-3	656	-0.46%
2021/02/25	0	78.30	2	78.20	78.30	-2	648	-0.31%
2021/02/24	1	77.50	0	78.53	77.60	1	646	0.15%
2021/02/23	2.2	79.84	0	79.63	78.50	2.2	640	0.34%
2021/02/22	2	79.90	2.2	82.74	83.00	-0.2	621	-0.03%
2021/02/19	1	75.48	0	75.90	76.30	1	595	0.17%
2021/02/18	3	72.83	0.1	73.22	73.00	2.9	585	0.50%
2021/02/17	0	73.00	21	72.93	72.40	-21	583	-3.60%
2021/02/05	1	72.00	0	73.00	72.00	1	579	0.17%
2021/02/04	0	72.03	0	0.00	72.30	0	576	0.00%
2021/02/03	0	70.50	0	0.00	70.20	0	571	0.00%
2021/02/02	0	70.01	0	72.27	69.70	0	572	0.00%
2021/02/01	0	0.00	0	71.90	69.70	0	572	0.00%
2021/01/29	0	71.00	3.1	70.58	69.90	-3	573	-0.53%
2021/01/28	10	70.34	0	0.00	70.30	10	571	1.75%
2021/01/27	1	72.70	0	73.00	72.20	1	558	0.18%
2021/01/26	2.2	73.27	0	77.00	73.30	2.1	552	0.39%
2021/01/25	10	73.00	1	72.80	73.00	9	548	1.64%
2021/01/22	6	73.83	0	75.17	73.60	6	556	1.08%
2021/01/21	0	0.00	0	76.50	75.20	0	546	0.00%
2021/01/20	2.1	76.46	0	76.20	75.10	2	543	0.38%
2021/01/19	0	79.00	0	0.00	78.00	0	535	0.00%
2021/01/18	0	78.60	0	0.00	78.50	0	534	0.00%
2021/01/15	1	78.90	1	79.70	78.60	0	529	0.00%
2021/01/14	1.1	79.86	0	81.00	80.00	1.1	527	0.20%
2021/01/13	0.2	80.80	0	0.00	80.80	0.2	522	0.04%
2021/01/12	2	81.35	0	0.00	80.70	2	517	0.39%
2021/01/11	1	81.60	0	0.00	81.60	1	513	0.20%
2021/01/08	0	0.00	0.1	82.70	82.10	-0.1	511	-0.01%
2021/01/07	0.3	82.10	0	83.00	81.80	0.3	508	0.06%
2021/01/06	0	0.00	1	82.21	81.70	-1	510	-0.20%
2021/01/05	3.2	84.54	0	84.90	84.10	3.2	509	0.63%
2021/01/04	1	84.00	2	84.15	84.50	-1	516	-0.19%
2020/12/31	1	84.10	0	86.10	84.10	1	521	0.19%
2020/12/30	2	84.15	0	0.00	84.10	2	543	0.37%
2020/12/29	0	84.50	0	84.50	84.00	0	545	0.00%
2020/12/28	1	85.40	5	86.50	85.00	-4	547	-0.73%
2020/12/25	1	85.80	0	86.30	85.30	1	548	0.18%
2020/12/24	1	85.80	0	0.00	86.00	1	559	0.18%
2020/12/23	1	86.60	2	87.00	86.30	-1	564	-0.18%
2020/12/21	0	85.10	0	0.00	85.10	0	590	0.00%
2020/12/18	1	85.00	4	87.20	86.50	-3	597	-0.50%
2020/12/17	0	83.60	0	0.00	83.00	0	602	0.00%
2020/12/16	3.1	83.71	0	0.00	83.60	3.1	610	0.51%
2020/12/15	1	83.90	3	83.50	83.40	-2	615	-0.32%
2020/12/14	0.1	85.50	0	0.00	85.00	0.1	621	0.01%
2020/12/11	4	85.70	0	0.00	84.70	4	630	0.63%
2020/12/10	2.2	88.08	7	87.80	88.20	-4.8	621	-0.78%
2020/12/09	0	83.40	2	81.36	82.30	-2	592	-0.34%
2020/12/08	1.1	78.87	2	79.55	79.40	-0.9	613	-0.15%
2020/12/07	4	82.95	0	0.00	82.20	4	597	0.67%
2020/12/04	0	0.00	2	86.45	85.90	-2	581	-0.34%
2020/12/02	0	87.00	0	0.00	86.50	0	614	0.00%
2020/11/30	0	0.00	2	86.95	86.50	-2	694	-0.29%
2020/11/27	0	0.00	0	89.20	86.60	0	727	0.00%
2020/11/26	2	86.65	0	0.00	86.80	2	785	0.25%
2020/11/25	1	86.90	2	86.92	87.00	-1	849	-0.12%
2020/11/24	0.1	88.92	0	95.60	86.70	0.1	1,013	0.01%
2020/11/23	3	88.27	0	0.00	88.10	3	1,059	0.28%
2020/11/20	5	88.54	0	0.00	88.80	5	1,174	0.43%
2020/11/19	1	88.50	0	0.00	88.10	1	1,209	0.08%
2020/11/18	0	0.00	2	88.55	89.00	-2	1,261	-0.16%
2020/11/17	1	86.60	4	86.60	86.60	-3	1,282	-0.23%
2020/11/16	2	86.85	0	0.00	86.70	2	1,321	0.15%
2020/11/13	2	87.10	0	0.00	87.40	2	1,370	0.15%
2020/11/12	0.2	86.81	0	87.70	86.70	0.2	1,414	0.01%
2020/11/11	0	88.10	0	0.00	87.10	0	1,477	0.00%
2020/11/10	0	0.00	0.1	89.50	87.50	-0.1	1,489	-0.01%
2020/11/09	1	87.20	0	0.00	87.00	1	1,489	0.07%
2020/11/06	3.1	87.07	0	0.00	86.50	3.1	1,490	0.21%
2020/11/05	0	0.00	1	87.20	87.10	-1	1,491	-0.07%
2020/11/04	0	0.00	1	87.60	87.60	-1	1,491	-0.07%
2020/11/03	2	88.05	0	0.00	88.10	2	1,494	0.13%
2020/11/02	0	87.35	0.3	87.77	88.00	-0.3	1,498	-0.02%
2020/10/30	2.3	89.54	4	89.30	89.00	-1.7	1,499	-0.11%
2020/10/29	1	85.70	0	0.00	86.20	1	1,489	0.07%
2020/10/28	0	87.90	1	86.80	86.80	-1	1,488	-0.07%
2020/10/27	2	86.80	0	0.00	86.80	2	1,488	0.13%
2020/10/26	0	0.00	6	87.10	87.20	-6	1,490	-0.40%
2020/10/23	2	87.50	0	0.00	87.50	2	1,492	0.13%
2020/10/22	1	88.00	0	0.00	87.50	1	1,499	0.07%
2020/10/21	3	88.43	2	88.40	88.50	1	1,502	0.07%
2020/10/20	1	88.70	1	88.50	88.50	0	1,514	0.00%
2020/10/15	1	88.90	0	0.00	88.40	1	1,530	0.07%
2020/10/14	1	89.70	0	0.00	89.70	1	1,538	0.07%
2020/10/13	1	89.30	1	87.70	89.30	0	1,558	0.00%
2020/10/12	1	89.80	1	89.20	88.50	0	1,556	0.00%
2020/10/08	1	89.90	1	90.10	90.10	0	1,559	0.00%
2020/10/07	1	90.70	0	0.00	90.20	1	1,572	0.06%
2020/10/05	0	0.00	1	93.00	93.30	-1	1,670	-0.06%
2020/09/30	0	0.00	1	92.40	92.00	-1	1,757	-0.06%
2020/09/29	2	93.00	0	0.00	92.00	2	1,812	0.11%
2020/09/28	0	0.00	1	91.40	91.10	-1	1,812	-0.06%
2020/09/25	0.5	92.50	1	95.30	91.00	-0.5	1,816	-0.03%
2020/09/24	2	97.30	3	95.77	95.00	-1	1,813	-0.06%
2020/09/23	2	99.45	0	0.00	99.10	2	1,813	0.11%
2020/09/22	4	102.00	0	0.00	101.00	4	1,809	0.22%
2020/09/21	2	106.00	0	0.00	104.50	2	1,802	0.11%
2020/09/18	0	0.00	0.1	107.00	106.50	-0.1	1,805	0.00%
2020/09/17	1	104.50	0	0.00	104.50	1	1,810	0.06%
2020/09/16	1	106.50	5	108.00	106.50	-4	1,813	-0.22%
2020/09/15	1	107.00	0	0.00	105.50	1	1,824	0.05%
2020/09/11	1	107.50	12	107.00	106.50	-11	1,827	-0.60%
2020/09/10	1	103.50	1	105.50	103.50	0	1,812	0.00%
2020/09/09	0	106.00	0	0.00	105.00	0	1,811	0.00%
2020/09/08	0	108.50	12	105.67	107.00	-12	1,809	-0.66%
2020/09/07	2	106.24	2	105.00	103.50	0	1,808	0.00%
2020/09/04	3	108.67	5	107.80	108.00	-2	1,799	-0.11%
2020/09/03	9	110.61	10	107.40	112.50	-1	1,781	-0.06%
2020/09/02	6	106.92	3.1	106.52	106.50	3	1,742	0.17%
2020/09/01	6	109.58	8.5	111.06	110.00	-2.5	1,715	-0.15%
2020/08/31	10	116.90	25	115.60	115.00	-15	1,669	-0.90%
2020/08/28	50.4	121.92	12.2	123.04	123.00	38.2	1,613	2.36%
2020/08/27	10	122.50	8	122.50	122.50	2	1,457	0.14%
2020/08/26	11	108.64	9	110.33	111.50	2	1,434	0.14%
2020/08/25	4	102.75	5	104.30	101.50	-1	1,327	-0.08%
2020/08/24	25	101.46	5	102.90	102.00	20	1,297	1.54%
2020/08/21	10	99.00	4	96.25	98.90	6	1,260	0.48%
2020/08/20	3	95.87	10	97.15	93.60	-7	1,255	-0.56%
2020/08/19	9	100.09	8	99.90	99.80	1	1,251	0.08%
2020/08/18	4.5	95.42	1	97.50	97.70	3.5	1,237	0.28%
2020/08/17	4	95.38	9	95.59	97.00	-5	1,219	-0.41%
2020/08/14	0	0.00	1	89.60	89.60	-1	1,176	-0.08%
2020/08/13	0	0.00	1	87.30	87.00	-1	1,173	-0.09%
2020/08/10	0	0.00	1	87.30	86.90	-1	1,196	-0.08%
2020/08/06	1	88.00	0	0.00	88.00	1	1,206	0.08%
2020/08/05	0	0.00	2	87.20	88.00	-2	1,211	-0.17%
2020/08/03	1	86.80	0	0.00	86.60	1	1,245	0.08%
2020/07/31	2	87.80	0	0.00	87.10	2	1,287	0.16%
2020/07/30	1	87.70	0	0.00	87.80	1	1,302	0.08%
2020/07/27	1	86.60	1	86.80	86.60	0	1,348	0.00%
2020/07/24	1	88.10	0	0.00	86.70	1	1,362	0.07%
2020/07/23	7	88.74	1	88.60	88.70	6	1,377	0.44%
2020/07/22	0.1	90.10	0	0.00	89.90	0.1	1,385	0.01%
2020/07/21	1	89.10	0	0.00	89.30	1	1,397	0.07%
2020/07/20	3	88.80	1	88.00	88.70	2	1,411	0.14%
2020/07/17	0	0.00	3	89.93	88.80	-3	1,435	-0.21%
2020/07/15	2	90.80	1	92.20	90.80	1	1,456	0.07%
2020/07/14	3	92.27	1	93.10	91.40	2	1,468	0.14%
2020/07/13	12	94.03	3	94.53	93.60	9	1,469	0.61%
2020/07/10	15	100.05	10	100.68	96.50	5	1,463	0.34%
2020/07/09	10	101.14	19	100.00	104.50	-9	1,431	-0.63%
2020/07/08	3	92.10	6	93.00	95.00	-3	1,387	-0.22%
2020/07/07	2	89.65	2	89.90	89.50	0	1,338	0.00%
2020/07/06	3.3	89.05	0	0.00	89.10	3.3	1,339	0.25%
2020/07/03	4	89.23	0	0.00	88.90	4	1,347	0.30%
2020/07/02	1.1	91.86	0	0.00	90.30	1.1	1,377	0.08%
2020/07/01	3	89.63	1	89.60	89.90	2	1,395	0.14%
2020/06/30	2	89.90	1	90.10	89.80	1	1,409	0.07%
2020/06/29	1.2	90.65	1	90.70	90.60	0.2	1,412	0.01%
2020/06/24	1	91.70	0	0.00	92.00	1	1,410	0.07%
2020/06/23	2	93.70	6	94.93	93.50	-4	1,411	-0.28%
2020/06/22	3	95.07	1	95.40	94.70	2	1,412	0.14%
2020/06/19	5	93.42	0	0.00	91.90	5	1,408	0.35%
2020/06/18	1	95.00	6	94.90	94.10	-5	1,412	-0.35%
2020/06/17	1	94.10	4	93.60	93.70	-3	1,409	-0.21%
2020/06/16	1	91.20	1	91.50	91.50	0	1,416	0.00%
2020/06/15	2	89.50	0	0.00	90.00	2	1,445	0.14%
2020/06/12	1	87.10	2	87.45	88.80	-1	1,460	-0.07%
2020/06/11	3	91.77	0	0.00	90.30	3	1,467	0.20%
2020/06/09	0	0.00	2	94.20	94.00	-2	1,507	-0.13%
2020/06/08	2	92.30	1	92.60	92.00	1	1,524	0.07%
2020/06/05	1	91.40	0	0.00	91.40	1	1,532	0.07%
2020/06/04	2	91.65	0	0.00	91.50	2	1,545	0.13%
2020/06/03	1	91.20	0	0.00	91.30	1	1,551	0.06%
2020/06/02	2	91.20	3.1	90.84	90.60	-1.1	1,547	-0.07%
2020/06/01	1	93.90	1	94.00	93.90	0	1,535	0.00%
2020/05/29	0	0.00	0.2	94.60	94.50	-0.2	1,536	-0.01%
2020/05/28	1.1	94.43	2	94.05	93.50	-0.9	1,538	-0.06%
2020/05/27	1	94.90	1	97.60	95.70	0	1,540	0.00%
2020/05/26	9	99.00	2	98.00	96.60	7	1,534	0.46%
2020/05/25	2.1	96.42	12	97.06	97.80	-9.9	1,508	-0.66%
2020/05/22	0	0.00	9	94.61	93.70	-9	1,487	-0.60%
2020/05/21	5	93.18	5	93.50	93.30	0	1,470	0.00%
2020/05/20	2	90.45	0	0.00	90.00	2	1,454	0.14%
2020/05/18	5	90.50	1	90.60	89.60	4	1,455	0.27%
2020/05/15	3	91.20	0	0.00	89.00	3	1,451	0.21%
2020/05/14	2	92.45	12	93.52	91.10	-10	1,445	-0.69%
2020/05/13	0	0.00	2	93.30	93.50	-2	1,439	-0.14%
2020/05/12	2	92.75	0	0.00	92.60	2	1,443	0.14%
2020/05/11	3	92.83	1	92.60	93.10	2	1,447	0.14%
2020/05/08	8	95.28	0	0.00	94.10	8	1,441	0.56%
2020/05/07	1	96.60	9	97.74	97.90	-8	1,417	-0.56%
2020/05/05	3	93.70	1	91.70	92.50	2	1,389	0.14%
2020/05/04	1	94.00	1	95.60	94.20	0	1,390	0.00%
2020/04/30	3	97.00	1	97.20	96.90	2	1,456	0.14%
2020/04/29	1	97.10	3	96.63	97.50	-2	1,505	-0.13%
2020/04/28	3	94.57	2	94.90	95.20	1	1,504	0.07%
2020/04/27	1	93.60	1	93.20	94.40	0	1,516	0.00%
2020/04/24	0	0.00	3	93.37	92.50	-3	1,508	-0.20%
2020/04/23	2	93.20	11	93.40	92.50	-9	1,501	-0.60%
2020/04/22	6	88.38	3	88.83	92.00	3	1,484	0.20%
2020/04/21	9	89.41	1	86.80	86.80	8	1,457	0.55%
2020/04/20	14	92.01	1	94.00	91.50	13	1,443	0.90%
2020/04/17	3	91.87	9	92.43	91.10	-6	1,456	-0.41%
2020/04/16	2	91.90	42	92.81	92.00	-40	1,455	-2.75%
2020/04/15	36	91.11	20	93.56	90.30	16	1,465	1.09%
2020/04/14	35	92.60	15	92.47	92.20	20	1,454	1.38%
2020/04/13	0	0.00	3.4	88.89	89.10	-3.4	1,415	-0.24%
2020/04/09	2	80.95	0	0.00	80.70	2	1,394	0.14%
2020/04/08	4	82.70	4	81.80	82.10	0	1,390	0.00%
2020/04/07	4	81.30	1	82.50	82.00	3	1,377	0.22%
2020/04/06	0	0.00	1	78.00	78.30	-1	1,338	-0.07%
2020/04/01	1	71.20	2	70.35	71.20	-1	1,310	-0.08%
2020/03/31	0	0.00	1	68.00	67.60	-1	1,297	-0.08%
2020/03/27	1	63.50	1	65.00	63.00	0	1,293	0.00%
2020/03/26	1	63.40	0	0.00	62.90	1	1,300	0.08%
2020/03/25	0	64.20	1	64.50	64.00	-1	1,355	-0.07%
2020/03/24	0	0.00	4	60.50	59.80	-4	1,414	-0.28%
2020/03/23	0	0.00	1	53.60	55.00	-1	1,444	-0.07%
2020/03/20	0	0.00	2	56.35	57.10	-2	1,466	-0.14%
2020/03/19	17	52.50	2	53.30	52.40	15	1,522	0.99%
2020/03/18	1	58.20	1	60.00	58.20	0	1,598	0.00%
2020/03/16	1	67.90	1	68.20	67.80	0	1,678	0.00%
2020/03/13	4	67.53	0	0.00	68.10	4	1,652	0.24%
2020/03/12	8.4	78.45	6	76.98	75.00	2.4	1,631	0.15%
2020/03/11	1	82.20	0	0.00	80.20	1	1,601	0.06%
2020/03/09	3	87.63	0	0.00	86.40	3	1,571	0.19%
2020/03/05	0	0.00	3	89.73	91.10	-3	1,579	-0.19%
2020/03/04	0	0.00	0.9	87.80	87.70	-0.9	1,582	-0.06%
2020/03/03	1	87.60	0	0.00	87.80	1	1,625	0.06%
2020/03/02	1	86.10	0	0.00	86.30	1	1,663	0.06%
2020/02/27	1	89.00	1	90.70	89.00	0	1,888	0.00%
2020/02/25	1	91.00	0	0.00	91.30	1	1,922	0.05%
2020/02/24	2	93.20	0	0.00	93.40	2	1,924	0.10%
2020/02/21	2	94.95	0	0.00	94.70	2	1,930	0.10%
2020/02/19	0	0.00	2	95.60	96.20	-2	1,941	-0.10%
2020/02/18	1	93.80	0	0.00	94.40	1	1,941	0.05%
2020/02/17	2	94.00	0	0.00	93.50	2	1,969	0.10%
2020/02/10	0	0.00	2	94.50	93.90	-2	2,039	-0.10%
2020/02/07	1	97.00	10	96.40	95.40	-9	2,044	-0.44%
2020/02/06	10	99.40	0	0.00	99.00	10	2,042	0.49%
2020/02/05	1	100.00	1	100.50	98.90	0	2,078	0.00%
2020/02/04	7.1	103.98	4	104.25	102.00	3.1	2,061	0.15%
2020/02/03	2	89.20	2	101.50	101.50	0	1,991	0.00%
2020/01/31	0	0.00	5	90.94	92.50	-5	1,940	-0.26%
2020/01/30	7.2	93.78	4.1	97.66	91.10	3.1	1,930	0.16%
2020/01/20	1	93.50	0	0.00	94.00	1	1,914	0.05%
2020/01/16	0	0.00	2	94.90	95.00	-2	1,915	-0.10%
2020/01/14	0	0.00	0.1	94.50	94.00	-0.1	1,927	-0.01%
2020/01/13	2	95.95	3.1	96.00	95.30	-1.1	1,920	-0.05%
2020/01/10	2	91.70	0	0.00	91.90	2	1,891	0.11%
2020/01/09	0	0.00	1	90.50	90.40	-1	1,889	-0.05%
2020/01/08	3	93.57	0	0.00	92.40	3	1,880	0.16%
2020/01/07	2	95.10	0	0.00	95.10	2	1,881	0.11%
2020/01/06	1	97.50	0	0.00	97.00	1	1,903	0.05%
2020/01/03	1	96.20	1	96.50	96.30	0	1,919	0.00%
2020/01/02	1	98.50	1	98.40	98.90	0	1,897	0.00%
2019/12/30	1	98.30	0	0.00	98.30	1	1,892	0.05%
2019/12/27	1	99.70	0	0.00	99.10	1	1,921	0.05%
2019/12/26	1	99.50	2	99.50	99.20	-1	1,917	-0.05%
2019/12/25	0	0.00	3	100.83	100.50	-3	1,919	-0.16%
2019/12/24	4	100.00	0	0.00	100.00	4	1,964	0.20%
2019/12/23	1	99.70	1	98.80	98.80	0	1,964	0.00%
2019/12/20	4.1	100.10	1	99.70	101.50	3.1	1,946	0.16%
2019/12/19	2	95.90	13	97.88	94.60	-11	1,880	-0.59%
2019/12/18	5	100.08	4	99.90	99.80	1	1,808	0.06%
2019/12/17	3.9	103.50	4	103.13	102.50	-0.1	1,770	-0.01%
2019/12/16	2	104.75	0	0.00	104.00	2	1,742	0.11%
2019/12/13	6	106.75	2	106.75	106.00	4	1,665	0.24%
2019/12/12	9.1	119.88	1	117.50	117.50	8.1	1,555	0.52%
2019/12/11	1	130.50	0	0.00	130.50	1	1,436	0.07%
2019/12/09	1	131.00	0	0.00	130.50	1	1,435	0.07%
2019/12/05	0.1	133.00	0	0.00	132.50	0.1	1,426	0.01%
2019/12/02	2	134.50	1	136.50	134.00	1	1,422	0.07%
2019/11/28	1	133.00	1	134.50	138.50	0	1,426	0.00%
2019/11/27	3	133.17	4	133.00	133.00	-1	1,382	-0.07%
2019/11/26	2	131.25	1	133.00	131.00	1	1,339	0.07%
2019/11/19	2	130.00	1	131.00	130.50	1	1,037	0.10%
2019/11/15	2	130.75	2	131.25	130.50	0	1,029	0.00%
2019/11/14	1	133.00	1	132.00	131.00	0	1,019	0.00%
2019/11/13	1	135.00	1	134.00	133.50	0	990	0.00%
2019/11/12	3	137.00	2	135.50	135.00	1	989	0.10%
2019/11/11	1	134.50	0	0.00	137.50	1	983	0.10%
2019/11/05	0	0.00	1	139.00	138.50	-1	939	-0.11%
2019/11/04	1	140.00	1	141.00	140.00	0	946	0.00%
2019/11/01	2	134.75	0	0.00	135.00	2	925	0.22%
2019/10/30	1	132.00	1	133.00	133.50	0	937	0.00%
2019/10/29	5	136.10	2	134.00	133.50	3	934	0.32%
2019/10/25	1	138.00	0	0.00	137.00	1	936	0.11%
2019/10/23	1	139.00	0	0.00	138.00	1	935	0.11%
2019/10/17	4	134.00	4	136.50	138.50	0	939	0.00%
2019/10/16	8	135.44	5	134.50	134.50	3	975	0.31%
2019/10/15	3	137.17	3	136.00	136.00	0	984	0.00%
2019/10/04	0	0.00	1	147.50	148.00	-1	941	-0.11%
2019/10/03	3	149.83	4	149.75	148.00	-1	944	-0.11%
2019/09/27	0	0.00	1	152.00	149.00	-1	908	-0.11%
2019/09/23	1	151.00	0	0.00	150.00	1	904	0.11%
2019/09/19	0	0.00	1	149.50	149.50	-1	903	-0.11%
2019/09/18	0	0.00	1	150.50	150.50	-1	919	-0.11%
2019/09/11	0	0.00	1	151.00	151.50	-1	981	-0.10%
2019/09/06	1	150.00	0	0.00	149.00	1	995	0.10%
2019/09/03	1	150.00	0	0.00	149.00	1	1,049	0.10%
2019/08/27	2	143.75	0	0.00	144.00	2	1,037	0.19%
2019/08/19	1	144.00	0	0.00	142.50	1	1,056	0.09%
2019/08/06	0	0.00	1	144.00	148.50	-1	1,078	-0.09%
2019/08/02	1.2	164.08	0	0.00	158.50	1.2	1,082	0.11%
2019/07/31	1	165.00	0.1	167.50	167.00	0.9	1,070	0.08%
2019/07/30	2.1	169.50	2	164.00	165.00	0.1	1,059	0.01%
2019/07/29	0	0.00	2	167.75	168.50	-2	1,047	-0.19%
2019/07/23	4.1	165.24	1	166.50	164.50	3.1	1,052	0.29%
2019/07/22	0	0.00	0.1	167.00	166.50	-0.1	1,054	-0.01%
2019/07/18	2	171.75	1	168.00	168.00	1	1,035	0.10%
2019/07/17	3	164.50	1	164.50	167.50	2	991	0.20%
2019/07/16	0	0.00	1	163.50	164.00	-1	965	-0.10%
2019/07/11	9	162.11	8	160.50	160.50	1	959	0.10%
2019/07/10	6	161.50	6	160.50	161.50	0	965	0.00%
2019/07/09	0	0.00	1	162.00	159.00	-1	965	-0.10%
2019/07/08	2	165.00	3	166.50	162.50	-1	963	-0.10%
2019/07/03	0	0.00	1	164.50	165.00	-1	971	-0.10%
2019/07/02	3.1	165.65	7	165.57	165.00	-3.9	970	-0.40%
2019/07/01	0	0.00	1	160.00	159.50	-1	944	-0.11%
2019/06/28	2	159.00	3	159.00	159.00	-1	958	-0.10%
2019/06/27	1	160.00	0	0.00	159.50	1	959	0.10%
2019/06/24	1	162.50	1	162.00	161.50	0	962	0.00%
2019/06/21	1	157.50	0	0.00	157.00	1	944	0.11%
2019/06/20	1	155.00	3	153.83	157.50	-2	939	-0.21%
2019/06/19	1	152.00	0	0.00	152.00	1	923	0.11%
2019/06/18	2	152.00	5	150.50	151.50	-3	923	-0.32%
2019/06/17	6	154.00	3	151.00	151.00	3	926	0.32%
2019/06/13	0	0.00	5	151.00	151.00	-5	944	-0.53%
2019/06/12	2	152.00	2	153.50	152.50	0	956	0.00%
2019/06/11	6	146.58	2	149.00	150.00	4	960	0.42%
2019/06/10	1	140.00	0	0.00	140.50	1	934	0.11%
2019/05/30	1	136.50	0	0.00	136.00	1	1,031	0.10%
2019/05/29	3	136.00	3	136.17	136.00	0	1,075	0.00%
2019/05/28	1	133.50	2	133.25	133.50	-1	1,074	-0.09%
2019/05/22	4	140.75	9	139.33	139.00	-5	1,145	-0.44%
2019/05/21	4	140.25	2	140.25	142.50	2	1,168	0.17%
2019/05/13	2	137.25	1	143.00	136.50	1	1,310	0.08%
2019/05/10	2	146.50	0	0.00	143.50	2	1,299	0.15%
2019/05/08	0	0.00	1	154.50	154.00	-1	1,302	-0.08%
2019/05/06	2	153.50	0	0.00	153.00	2	1,320	0.15%
2019/04/30	2	158.00	0	0.00	157.00	2	1,405	0.14%
2019/04/26	6	161.83	1	165.50	161.50	5	1,393	0.36%
2019/04/25	2	164.25	1	164.00	164.00	1	1,398	0.07%
2019/04/24	1	165.00	0	0.00	164.50	1	1,416	0.07%
2019/04/22	1	163.50	1	164.00	164.00	0	1,428	0.00%
2019/04/19	2	164.75	2	163.50	163.50	0	1,463	0.00%
2019/04/17	2	167.75	3	168.50	168.50	-1	1,586	-0.06%
2019/04/16	1	168.00	1	167.00	167.50	0	1,628	0.00%
2019/04/15	1	170.00	1	168.00	168.00	0	1,642	0.00%
2019/04/12	1	171.00	4	170.00	169.00	-3	1,698	-0.18%
2019/04/10	0	0.00	1	171.50	172.50	-1	1,772	-0.06%
2019/04/09	1	172.50	0	0.00	170.50	1	1,824	0.05%
2019/04/02	0	0.00	1	169.00	171.00	-1	1,821	-0.05%
2019/03/28	4	167.88	0	0.00	167.00	4	1,809	0.22%
2019/03/22	0	173.00	0	0.00	172.00	0	1,901	0.00%
2019/03/18	3	173.67	0	0.00	170.50	3	2,014	0.15%
2019/03/14	3	177.00	2	175.00	175.00	1	2,011	0.05%
2019/03/07	0	0.00	1	187.00	181.50	-1	2,200	-0.05%
2019/03/05	1	179.50	1	182.50	183.00	0	2,203	0.00%
2019/03/04	1	183.50	1	185.50	179.00	0	2,190	0.00%
2019/02/25	1	179.50	1	183.00	177.00	0	2,158	0.00%
2019/02/22	3	181.67	2	183.25	181.50	1	2,161	0.05%
2019/02/21	2	179.00	2	182.00	180.00	0	2,168	0.00%
2019/02/20	1	177.50	1	180.00	179.00	0	2,152	0.00%
2019/02/19	6	177.75	6	176.42	177.50	0	2,182	0.00%
2019/02/18	2	171.75	2	172.75	171.50	0	2,155	0.00%
2019/02/15	3	174.33	2	175.75	170.50	1	2,160	0.05%
2019/02/14	0	0.00	1	170.50	172.00	-1	2,127	-0.05%
2019/02/12	3	167.17	3	168.67	167.50	0	2,114	0.00%
2019/01/30	2	168.75	4	169.13	168.50	-2	2,220	-0.09%
2019/01/29	2	170.25	1	172.50	168.00	1	2,302	0.04%
2019/01/28	2	172.25	1	173.00	172.50	1	2,360	0.04%
2019/01/25	2	173.00	2	172.00	172.00	0	2,390	0.00%
2019/01/24	2	175.75	1	177.00	175.00	1	2,389	0.04%
2019/01/23	0	0.00	3	173.50	173.50	-3	2,398	-0.13%
2019/01/22	3	171.67	0	0.00	171.00	3	2,363	0.13%
2019/01/21	1	171.50	0	0.00	170.50	1	2,395	0.04%
2019/01/17	2	169.00	5	171.10	170.50	-3	2,451	-0.12%
2019/01/16	2	169.50	0	0.00	168.00	2	2,468	0.08%
2019/01/15	2	171.25	1	172.50	170.00	1	2,460	0.04%
2019/01/14	1	173.50	1	174.50	171.50	0	2,461	0.00%
2019/01/11	4	173.75	5	173.40	172.00	-1	2,461	-0.04%
2019/01/10	6	185.67	8	185.19	175.50	-2	2,440	-0.08%
2019/01/09	3	175.00	0	0.00	175.00	3	2,332	0.13%
2019/01/08	5	173.60	6	175.00	172.50	-1	2,325	-0.04%
2019/01/04	8	173.00	13	171.15	168.50	-5	2,294	-0.22%
2019/01/03	4	173.00	22	169.39	173.00	-18	2,269	-0.79%
2019/01/02	3	167.33	0	0.00	163.50	3	2,226	0.13%
2018/12/28	1	164.50	1	167.00	165.50	0	2,243	0.00%
2018/12/27	0	0.00	2	161.75	161.00	-2	2,290	-0.09%
2018/12/26	1	162.00	6	159.75	158.00	-5	2,372	-0.21%
2018/12/25	2	158.00	2	159.00	160.50	0	2,405	0.00%
2018/12/24	2	162.00	2	162.00	162.00	0	2,474	0.00%
2018/12/22	1	161.00	1	162.00	160.50	0	2,484	0.00%
2018/12/21	1	162.00	1	161.50	160.50	0	2,502	0.00%
2018/12/20	2	160.50	2	161.25	159.50	0	2,521	0.00%
2018/12/17	1	164.50	1	165.50	163.50	0	2,514	0.00%
2018/12/13	0	0.00	1	151.00	156.00	-1	2,448	-0.04%
2018/12/12	1	148.50	1	150.50	148.50	0	2,406	0.00%
2018/12/11	1	148.50	0	0.00	148.00	1	2,414	0.04%
2018/12/10	1	149.00	1	151.00	148.50	0	2,411	0.00%
2018/12/07	1	154.00	0	0.00	151.50	1	2,435	0.04%
2018/12/06	6	162.33	0	0.00	152.50	6	2,413	0.25%
2018/12/05	3	170.67	3	170.00	169.00	0	2,364	0.00%
2018/12/04	0	0.00	2	174.50	173.50	-2	2,345	-0.09%
2018/11/30	6	161.75	3	161.83	161.00	3	2,356	0.13%
2018/11/29	1	155.50	2	150.25	158.50	-1	2,310	-0.04%
2018/11/28	1	143.00	1	144.00	144.50	0	2,261	0.00%
2018/11/27	1	145.00	1	144.00	144.00	0	2,269	0.00%
2018/11/26	2	143.25	2	144.25	144.00	0	2,270	0.00%
2018/11/23	2	148.00	0	0.00	145.00	2	2,286	0.09%
2018/11/22	2	149.25	1	151.00	148.00	1	2,305	0.04%
2018/11/21	2	149.00	4	148.88	147.00	-2	2,298	-0.09%
2018/11/20	3	146.67	2	148.00	149.50	1	2,280	0.04%
2018/11/19	1	142.00	2	144.75	144.50	-1	2,253	-0.04%
2018/11/16	13	143.23	13	143.81	144.00	0	2,244	0.00%
2018/11/15	3	142.00	1	143.00	140.50	2	2,191	0.09%
2018/11/14	2	151.25	0	0.00	149.50	2	2,161	0.09%
2018/11/13	4	150.38	7	150.00	151.00	-3	2,151	-0.14%
2018/11/12	1	157.00	2	158.25	156.00	-1	2,133	-0.05%
2018/11/09	2	159.50	2	159.25	158.00	0	2,129	0.00%
2018/11/08	9	161.61	7	162.07	157.50	2	2,114	0.09%
2018/11/07	11	156.27	6	155.42	157.50	5	2,061	0.24%
2018/11/06	7	180.43	2	180.00	163.50	5	1,984	0.25%
2018/11/05	2	184.00	3	182.17	181.00	-1	1,886	-0.05%
2018/11/02	1	196.00	3	197.00	199.50	-2	1,819	-0.11%
2018/11/01	1	194.00	1	195.00	196.00	0	1,787	0.00%
2018/10/31	2	201.00	3	201.00	193.00	-1	1,783	-0.06%
2018/10/30	1	193.00	1	192.00	196.00	0	1,774	0.00%
2018/10/29	0	0.00	4	199.00	193.00	-4	1,766	-0.23%
2018/10/25	5	193.40	1	189.50	189.50	4	1,751	0.23%
2018/10/24	0	0.00	3	195.50	194.00	-3	1,715	-0.17%
2018/10/23	1	190.50	1	192.50	187.00	0	1,692	0.00%
2018/10/19	0	0.00	2	185.00	188.00	-2	1,715	-0.12%
2018/10/18	2	196.00	2	196.25	191.00	0	1,736	0.00%
2018/10/17	1	195.50	0	0.00	191.50	1	1,747	0.06%
2018/10/16	3	194.50	1	194.00	192.50	2	1,778	0.11%
2018/10/15	0	0.00	3	189.00	190.00	-3	1,791	-0.17%
2018/10/12	1	186.50	1	188.50	190.50	0	1,804	0.00%
2018/10/11	3	186.33	2	188.75	183.50	1	1,825	0.05%
2018/10/09	5	203.90	3	204.17	203.50	2	1,808	0.11%
2018/10/08	4	212.75	3	208.17	206.00	1	1,802	0.06%
2018/10/05	9	215.17	7	213.43	213.50	2	1,791	0.11%
2018/10/04	4	214.25	7	212.57	213.00	-3	1,726	-0.17%
2018/10/03	3	207.00	3	203.83	206.50	0	1,679	0.00%
2018/10/02	4	203.25	2	204.00	201.00	2	1,669	0.12%
2018/10/01	1	194.00	4	193.25	194.00	-3	1,615	-0.19%
2018/09/28	0	0.00	1	188.00	188.50	-1	1,622	-0.06%
2018/09/27	4	190.13	2	192.50	192.00	2	1,614	0.12%
2018/09/21	5	180.80	5	181.70	182.00	0	1,622	0.00%
2018/09/20	2	185.00	0	0.00	184.00	2	1,590	0.13%
2018/09/19	2	190.00	1	191.50	189.50	1	1,574	0.06%
2018/09/18	2	193.75	2	191.25	189.00	0	1,575	0.00%
2018/09/17	3	201.50	2	203.25	197.00	1	1,581	0.06%
2018/09/14	1	196.00	1	196.00	196.00	0	1,583	0.00%
2018/09/13	1	188.00	1	195.50	196.50	0	1,600	0.00%
2018/09/12	5	189.10	4	188.13	185.50	1	1,584	0.06%
2018/09/11	2	187.50	0	0.00	187.50	2	1,580	0.13%
2018/09/07	3	198.33	2	190.00	191.00	1	1,574	0.06%
2018/09/06	1	204.50	7	202.71	203.50	-6	1,541	-0.39%
2018/09/05	1	217.00	1	215.50	215.00	0	1,505	0.00%
2018/09/04	0	0.00	4	221.00	222.00	-4	1,498	-0.27%
2018/09/03	5	220.70	2	219.50	215.00	3	1,491	0.20%
2018/08/31	3	227.67	1	227.00	228.50	2	1,481	0.13%
2018/08/30	1	224.00	1	228.00	226.00	0	1,483	0.00%
2018/08/29	2	224.50	1	221.00	221.00	1	1,503	0.07%
2018/08/28	3	232.67	1	229.50	229.00	2	1,484	0.13%
2018/08/24	1	239.50	5	238.20	237.00	-4	1,490	-0.27%
2018/08/23	0	0.00	2	247.25	244.00	-2	1,517	-0.13%
2018/08/22	1	245.50	0	0.00	245.50	1	1,525	0.07%
2018/08/20	0	0.00	2	239.50	240.00	-2	1,578	-0.13%
2018/08/16	1	237.50	1	242.50	238.00	0	1,706	0.00%
2018/08/15	1	243.00	0	0.00	238.00	1	1,798	0.06%
2018/08/14	1	241.50	1	243.50	243.50	0	1,819	0.00%
2018/08/13	2	244.75	1	246.00	240.50	1	1,824	0.05%
2018/08/09	2	246.00	0	0.00	244.50	2	1,847	0.11%
2018/08/07	1	251.00	0	0.00	248.00	1	1,974	0.05%
2018/08/06	1	259.00	3	257.33	250.50	-2	2,007	-0.10%
2018/08/03	1	267.00	1	267.00	266.00	0	2,006	0.00%
2018/08/02	2	266.75	1	268.00	263.00	1	2,037	0.05%
2018/08/01	1	263.50	0	0.00	270.00	1	2,086	0.05%
2018/07/31	1	256.00	1	253.50	256.00	0	2,094	0.00%
2018/07/30	1	263.50	1	260.50	256.00	0	2,167	0.00%
2018/07/27	1	257.50	1	261.00	262.00	0	2,288	0.00%
2018/07/26	5	258.10	1	260.00	255.00	4	2,433	0.16%
2018/07/25	2	251.50	1	252.50	255.50	1	2,494	0.04%
2018/07/24	1	239.50	1	244.50	248.50	0	2,551	0.00%
2018/07/23	0	0.00	1	254.50	240.50	-1	2,626	-0.04%
2018/07/20	1	253.50	1	258.00	257.00	0	2,754	0.00%
2018/07/19	1	257.00	1	257.00	251.00	0	2,801	0.00%
2018/07/18	4	258.25	1	253.00	253.00	3	2,871	0.10%
2018/07/16	2	270.25	0	0.00	267.50	2	3,005	0.07%
2018/07/13	0	0.00	1	272.00	272.00	-1	3,076	-0.03%
2018/07/12	3	268.50	1	272.50	266.50	2	3,144	0.06%
2018/07/11	1	271.50	2	269.00	268.50	-1	3,127	-0.03%
2018/07/09	1	289.00	0	0.00	292.50	1	3,072	0.03%
2018/07/03	1	305.00	0	0.00	302.00	1	3,133	0.03%
2018/07/02	0	0.00	1	322.00	315.00	-1	3,124	-0.03%
2018/06/26	0	0.00	1	313.50	313.50	-1	3,153	-0.03%
2018/06/25	0	0.00	1	318.00	316.00	-1	3,142	-0.03%
2018/06/22	1	303.00	1	309.00	308.00	0	3,128	0.00%
2018/06/19	0	0.00	1	291.00	292.50	-1	3,138	-0.03%
2018/06/15	1	294.50	0	0.00	292.50	1	3,177	0.03%
2018/06/08	1	309.00	0	0.00	307.50	1	3,262	0.03%
2018/06/06	1	313.00	0	0.00	316.00	1	3,338	0.03%
2018/06/01	12	320.00	12	322.00	315.50	0	3,684	0.00%
2018/05/30	1	311.00	1	312.50	309.00	0	3,674	0.00%
2018/05/29	2	312.25	1	311.50	314.50	1	3,664	0.03%
2018/05/28	2	310.75	1	313.00	310.00	1	3,641	0.03%
2018/05/25	2	322.75	0	0.00	320.50	2	3,594	0.06%
2018/05/24	1	344.00	0	0.00	337.00	1	3,520	0.03%
2018/05/23	4	334.75	2	338.50	341.00	2	3,473	0.06%
2018/05/21	1	326.00	0	0.00	324.00	1	3,366	0.03%
2018/05/17	2	325.75	4	324.63	323.00	-2	3,352	-0.06%
2018/05/16	2	330.50	0	0.00	324.50	2	3,330	0.06%
2018/05/15	2	326.75	0	0.00	325.50	2	3,288	0.06%
2018/05/14	0	0.00	2.1	310.10	310.00	-2.1	3,232	-0.06%
2018/05/11	2	325.50	1	329.00	317.00	1	3,191	0.03%
2018/05/10	1	318.00	2	320.00	319.50	-1	3,159	-0.03%
2018/05/09	3	316.67	2	312.00	316.00	1	3,116	0.03%
2018/05/07	3	322.17	7	319.71	319.00	-4	3,013	-0.13%
2018/05/04	21	340.33	23	336.61	322.00	-2	2,939	-0.07%
2018/05/03	20	331.68	17	333.09	338.00	3	2,830	0.11%
2018/05/02	12	319.00	14	320.93	325.00	-2	2,670	-0.07%
2018/04/30	10	313.50	10	315.80	310.00	0	2,582	0.00%
2018/04/27	17.1	300.42	17	302.76	307.50	0.1	2,501	0.00%
2018/04/26	14	305.86	13	298.69	288.00	1	2,400	0.04%
2018/04/25	20	287.23	25	290.82	298.00	-5	2,241	-0.22%
2018/04/24	16	297.50	12	297.79	283.50	4	2,179	0.18%
2018/04/23	18	287.08	17	292.47	293.00	1	2,106	0.05%
2018/04/20	6	275.25	8	271.94	273.50	-2	2,009	-0.10%
2018/04/19	9	266.39	7	262.50	261.50	2	1,966	0.10%
2018/04/18	1	258.00	4	255.75	258.50	-3	1,874	-0.16%
2018/04/17	0	0.00	1	249.50	249.50	-1	1,785	-0.06%
2018/04/12	2	250.25	1	249.50	245.50	1	1,769	0.06%
2018/04/09	4	246.00	4	238.50	237.50	0	1,661	0.00%
2018/04/02	1	247.00	0	0.00	246.50	1	1,626	0.06%
2018/03/31	1	249.50	2	249.50	249.00	-1	1,603	-0.06%
2018/03/30	2	245.00	0	0.00	241.00	2	1,554	0.13%
2018/03/29	0	0.00	1	240.00	241.50	-1	1,547	-0.06%
2018/03/26	2	236.50	1	239.00	241.00	1	1,512	0.07%
2018/03/23	2	239.25	2	233.75	235.50	0	1,502	0.00%
2018/03/22	0	0.00	1	242.00	237.00	-1	1,484	-0.07%
2018/03/20	4	232.50	0	0.00	231.50	4	1,400	0.29%
2018/03/14	1	237.00	0.3	240.50	240.00	0.7	1,357	0.05%
2018/03/13	2	247.50	1	252.00	245.50	1	1,310	0.08%
2018/03/12	0	0.00	1	249.50	255.00	-1	1,270	-0.08%
2018/03/09	6	252.08	2	246.50	247.50	4	1,213	0.33%
2018/03/08	14.3	249.65	9	254.89	246.50	5.3	1,156	0.46%
2018/03/07	6	234.00	0	0.00	234.00	6	914	0.66%
2018/03/06	0	0.00	1	210.50	213.00	-1	807	-0.12%
2018/03/05	0	0.00	4	207.50	207.50	-4	798	-0.50%
2018/02/12	0	0.00	1	186.00	188.00	-1	791	-0.13%
2018/02/09	1	175.00	3	182.50	182.00	-2	791	-0.25%
2018/02/08	1	182.50	0	0.00	183.00	1	792	0.13%
2018/01/29	1	206.00	0	0.00	206.00	1	810	0.12%
2018/01/25	1	202.50	0	0.00	204.00	1	806	0.12%
2018/01/19	4	203.00	0	0.00	202.00	4	914	0.44%
2018/01/16	1	207.00	0	0.00	201.00	1	941	0.11%