中磊 (5388)-國泰-敦南券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
124.5
漲跌
▲1.5
漲幅
+1.22%
成交量
2,567張
產業
上市通信網路類股
732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

中磊 (5388)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
2024/04/29	9.2	123.66	6.9	123.99	124.50	2.3	5,187	0.04%
2024/04/26	12	122.80	7.1	122.85	123.00	4.9	5,163	0.09%
2024/04/25	15.5	122.91	15.3	123.10	122.00	0.2	5,156	0.00%
2024/04/24	22.2	124.27	15.7	124.09	124.00	6.6	5,159	0.13%
2024/04/23	20.3	123.35	6.5	123.32	123.00	13.8	5,128	0.27%
2024/04/22	19.2	121.41	15.9	121.00	121.00	3.3	5,120	0.06%
2024/04/19	53	122.26	24.1	122.40	121.50	28.9	5,100	0.57%
2024/04/18	59.3	122.84	34.6	122.81	124.00	24.7	5,068	0.49%
2024/04/17	84.3	124.68	26.9	124.13	123.50	57.4	5,025	1.14%
2024/04/16	60	126.76	66.8	126.19	125.00	-6.8	4,942	-0.14%
2024/04/15	55.1	131.72	14.3	131.24	130.50	40.8	4,918	0.83%
2024/04/12	36.4	133.97	34.3	134.09	134.00	2.1	4,925	0.04%
2024/04/11	68.9	133.75	22.3	133.76	134.00	46.7	4,909	0.95%
2024/04/10	41.6	134.52	9.7	134.29	134.00	31.9	4,902	0.65%
2024/04/09	60	134.95	15.9	135.53	134.00	44.1	4,878	0.90%
2024/04/08	20.6	135.07	8.4	134.89	135.50	12.1	4,850	0.25%
2024/04/03	24.5	136.36	23.5	136.69	136.00	0.9	4,843	0.02%
2024/04/02	33.9	137.53	17.1	137.50	137.50	16.8	4,821	0.35%
2024/04/01	42	136.68	29.8	137.10	137.50	12.1	4,801	0.25%
2024/03/29	145.8	135.35	28.9	135.15	135.50	117	4,769	2.45%	大買/鉅額交易
2024/03/28	88.3	147.12	68.3	146.90	144.00	20	4,646	0.43%
2024/03/27	31.2	146.45	73.7	146.88	148.50	-42.4	4,535	-0.94%
2024/03/26	109.8	143.12	104.8	143.69	145.00	5	4,469	0.11%	大買/大賣/
2024/03/25	68.7	148.53	53	148.09	147.00	15.8	4,390	0.36%
2024/03/22	92.9	147.94	97.5	148.37	149.00	-4.7	4,355	-0.11%
2024/03/21	44	145.51	65.8	145.75	147.00	-21.8	4,299	-0.51%
2024/03/20	251.2	147.23	252.7	147.07	143.50	-1.5	4,290	-0.04%	大買/大賣/
2024/03/19	18.8	141.46	124.9	141.69	143.00	-106	4,364	-2.43%	大賣/鉅額交易
2024/03/18	46.7	137.56	18.4	138.38	138.00	28.2	4,498	0.63%
2024/03/15	32.2	136.96	14.7	137.05	137.50	17.6	4,535	0.39%
2024/03/14	49.4	138.10	58.1	138.62	137.00	-8.7	4,493	-0.19%
2024/03/13	63.6	137.74	60.3	138.34	138.00	3.3	4,441	0.07%
2024/03/12	29.6	134.57	22.6	135.16	136.00	7.1	4,401	0.16%
2024/03/11	56.8	134.13	16.2	134.41	132.00	40.6	4,374	0.93%
2024/03/08	102.1	137.96	100.9	137.00	135.50	1.2	4,320	0.03%	大買/
2024/03/07	99.2	140.82	131.5	140.80	140.00	-32.4	4,282	-0.76%	大賣/
2024/03/06	336.9	140.48	132	139.53	138.50	205	4,202	4.88%	大買/大賣/鉅額交易
2024/03/05	142.1	144.32	157.2	144.23	145.50	-15.1	3,978	-0.38%	大買/大賣/
2024/03/04	76	139.83	120.4	139.66	141.50	-44.4	3,796	-1.17%	大賣/
2024/03/01	44	136.50	30.9	136.38	135.50	13.1	3,706	0.35%
2024/02/29	32.9	135.99	27.2	135.93	135.50	5.7	3,692	0.15%
2024/02/27	69.2	135.71	57.3	134.97	135.50	11.9	3,654	0.32%
2024/02/26	98.1	137.18	53	136.86	136.00	45.1	3,604	1.25%
2024/02/23	239.4	137.21	197.8	138.44	139.50	41.6	3,543	1.17%	大買/大賣/
2024/02/22	95.6	133.79	119.7	133.89	136.50	-24.1	3,357	-0.72%	大賣/
2024/02/21	31.4	128.45	16.4	128.71	128.00	15.1	3,206	0.47%
2024/02/20	67.8	129.47	52.3	129.20	129.00	15.6	3,213	0.48%
2024/02/19	36.7	127.90	28.3	127.79	128.00	8.3	3,201	0.26%
2024/02/16	24.9	124.52	29.9	124.55	125.00	-5	3,191	-0.16%
2024/02/15	26.5	124.63	19.9	124.52	124.50	6.6	3,268	0.20%
2024/02/05	16.7	125.85	15.7	125.81	125.50	1	3,269	0.03%
2024/02/02	15.2	126.99	23.1	127.10	127.00	-7.9	3,411	-0.23%
2024/02/01	33.4	128.40	22.2	127.91	127.50	11.2	3,511	0.32%
2024/01/31	33.5	129.88	18.2	129.62	130.00	15.3	3,509	0.44%
2024/01/30	4.6	128.17	5.2	128.79	128.00	-0.6	3,476	-0.02%
2024/01/29	15.7	128.44	4.2	128.53	128.50	11.5	3,467	0.33%
2024/01/26	10.8	128.39	2.2	128.75	128.50	8.5	3,495	0.24%
2024/01/25	11.8	127.25	5.7	127.85	128.00	6.1	3,542	0.17%
2024/01/24	13.8	127.61	7.1	127.71	127.50	6.6	3,542	0.19%
2024/01/23	16.3	129.75	15.1	130.00	130.00	1.2	3,519	0.03%
2024/01/22	4.5	128.17	14.6	128.29	128.50	-10.1	3,518	-0.29%
2024/01/19	17.2	126.79	19.7	126.35	127.00	-2.5	3,534	-0.07%
2024/01/18	6.1	125.52	7.2	126.10	126.00	-1.1	3,525	-0.03%
2024/01/17	3.5	127.79	4.4	127.26	126.50	-0.9	3,523	-0.02%
2024/01/16	17.3	129.39	11	128.45	128.00	6.3	3,534	0.18%
2024/01/15	5	129.70	9.3	130.27	129.50	-4.3	3,532	-0.12%
2024/01/12	3.2	127.92	10.9	128.82	128.00	-7.7	3,547	-0.22%
2024/01/11	3	126.83	3.1	127.00	127.00	-0.1	3,543	0.00%
2024/01/10	4.1	125.69	4.7	125.90	125.50	-0.6	3,590	-0.02%
2024/01/09	9.3	125.08	13.8	125.90	125.50	-4.5	3,616	-0.13%
2024/01/08	30.5	127.43	21.2	127.67	127.00	9.3	3,606	0.26%
2024/01/05	7.2	130.86	9.1	131.61	130.50	-1.9	3,613	-0.05%
2024/01/04	22.6	131.78	15.8	131.71	130.50	6.8	3,649	0.19%
2024/01/03	13.5	133.90	16.6	133.99	133.00	-3.1	3,677	-0.08%
2024/01/02	16.7	135.47	17.5	135.90	136.00	-0.8	3,667	-0.02%
2023/12/29	9.4	133.81	13.5	134.80	134.50	-4.1	3,670	-0.11%
2023/12/28	3.9	134.47	5.4	133.97	134.50	-1.5	3,690	-0.04%
2023/12/27	12.7	133.27	34.4	133.54	134.00	-21.8	3,720	-0.58%
2023/12/26	10.1	133.17	83	132.30	133.50	-72.9	3,733	-1.95%
2023/12/25	21.5	131.79	20.7	132.12	131.50	0.7	3,760	0.02%
2023/12/22	37.1	134.05	28.2	134.50	133.00	8.9	3,865	0.23%
2023/12/21	30.5	132.44	31	132.32	131.00	-0.5	3,822	-0.01%
2023/12/20	58.4	133.57	34.9	133.97	133.00	23.5	3,821	0.62%
2023/12/19	39.8	134.17	46.2	134.43	133.50	-6.4	3,811	-0.17%
2023/12/18	64.9	138.51	44.7	138.19	136.50	20.1	3,802	0.53%
2023/12/15	163.6	138.34	167.8	138.00	137.00	-4.1	3,741	-0.11%	大買/大賣/
2023/12/14	411.9	139.57	359.7	139.46	141.00	52.1	3,682	1.42%	大買/大賣/
2023/12/13	184.2	135.86	201.5	135.55	136.50	-17.2	3,371	-0.51%	大買/大賣/
2023/12/12	40.4	128.80	46.3	128.83	128.50	-5.8	3,142	-0.19%
2023/12/11	17.9	125.50	13.5	125.68	126.00	4.3	3,098	0.14%
2023/12/08	6.2	124.00	12.6	124.06	123.50	-6.4	3,094	-0.21%
2023/12/07	13.5	123.61	6.3	123.68	123.00	7.2	3,129	0.23%
2023/12/06	30.7	125.58	10.6	125.36	125.00	20.1	3,228	0.62%
2023/12/05	21.9	126.47	14.6	126.63	127.00	7.2	3,230	0.22%
2023/12/04	29.5	127.38	46	127.48	127.00	-16.4	3,302	-0.50%
2023/12/01	48.2	125.68	39.9	126.30	125.50	8.4	3,433	0.24%
2023/11/30	18.3	123.59	15.4	124.18	124.00	2.9	3,442	0.08%
2023/11/29	34.8	123.84	15.7	123.92	124.00	19	3,435	0.55%
2023/11/28	20.3	122.59	13.1	121.53	123.00	7.2	3,453	0.21%
2023/11/27	11.3	119.68	18.3	119.61	119.50	-7	3,476	-0.20%
2023/11/24	4.8	121.28	11.9	121.25	121.00	-7.1	3,487	-0.20%
2023/11/23	9.4	121.83	14.9	121.63	121.50	-5.6	3,545	-0.16%
2023/11/22	8.2	123.37	7.9	123.02	123.00	0.3	3,581	0.01%
2023/11/21	16.5	123.99	14	123.71	123.50	2.5	3,621	0.07%
2023/11/20	1.7	122.15	10.5	121.97	122.00	-8.7	3,669	-0.24%
2023/11/17	23.4	121.03	9.8	121.18	121.50	13.6	3,769	0.36%
2023/11/16	25.1	122.90	22.3	122.87	122.50	2.9	3,815	0.07%
2023/11/15	31.4	123.24	26.3	122.06	121.00	5.1	3,881	0.13%
2023/11/14	53.4	124.77	135.2	123.96	123.00	-81.9	3,883	-2.11%	大賣/
2023/11/13	38.1	121.33	36.4	120.38	120.00	1.8	3,893	0.05%
2023/11/10	110.9	121.39	156.1	120.94	121.50	-45.2	3,887	-1.16%	大買/大賣/
2023/11/09	105.2	114.91	30.2	114.31	113.50	75	3,781	1.98%	大買/
2023/11/08	36.8	120.26	25.3	120.41	120.00	11.5	3,751	0.31%
2023/11/07	32.1	119.14	18.3	118.95	119.50	13.7	3,783	0.36%
2023/11/06	36.4	118.67	14.1	118.75	118.50	22.2	3,833	0.58%
2023/11/03	39.6	117.03	61.2	117.90	118.00	-21.6	3,870	-0.56%
2023/11/02	48	116.75	46.3	117.27	116.50	1.7	3,910	0.04%
2023/11/01	15.4	111.32	18.7	111.80	112.50	-3.4	4,043	-0.08%
2023/10/31	45.7	115.01	15.6	116.93	112.50	30.2	4,146	0.73%
2023/10/30	1.5	115.47	21.5	114.44	115.50	-20.1	4,467	-0.45%
2023/10/27	26.7	114.24	6.5	113.58	112.50	20.3	4,977	0.41%
2023/10/26	17.9	115.24	7	115.57	115.00	10.9	5,299	0.21%
2023/10/25	17.6	117.14	11	117.36	116.50	6.5	5,373	0.12%
2023/10/24	18.2	116.13	16.4	115.92	116.50	1.7	5,385	0.03%
2023/10/23	5.3	114.23	5.1	114.30	114.00	0.2	5,401	0.00%
2023/10/20	6.7	113.46	9.4	114.35	114.50	-2.7	5,447	-0.05%
2023/10/19	8.7	115.46	5.3	116.24	115.50	3.4	5,476	0.06%
2023/10/18	10.5	116.29	8.8	116.08	115.50	1.7	5,527	0.03%
2023/10/17	6.8	119.70	9.5	120.02	118.50	-2.7	5,537	-0.05%
2023/10/16	5.7	118.69	3.2	119.14	118.50	2.5	5,613	0.04%
2023/10/13	21	122.21	29.2	121.59	121.50	-8.2	5,699	-0.14%
2023/10/12	11.5	118.80	10.1	119.40	119.00	1.4	5,766	0.02%
2023/10/11	12.8	118.74	11.1	118.18	117.00	1.7	5,809	0.03%
2023/10/06	4.3	121.03	1.1	121.95	121.00	3.2	5,975	0.05%
2023/10/05	16.3	123.05	17	122.71	121.50	-0.7	6,046	-0.01%
2023/10/04	14.5	121.37	23	121.09	121.50	-8.6	6,148	-0.14%
2023/10/03	13.8	121.24	15.8	121.52	120.50	-2.1	6,252	-0.03%
2023/10/02	24	123.78	9.4	123.73	123.50	14.6	6,502	0.22%
2023/09/28	7.5	122.69	19.7	122.71	123.00	-12.2	6,793	-0.18%
2023/09/27	59.2	122.17	36.7	122.81	123.00	22.5	6,869	0.33%
2023/09/26	29.4	127.95	7.3	128.10	126.50	22.1	6,952	0.32%
2023/09/25	21.2	129.79	21.9	129.65	130.00	-0.7	7,322	-0.01%
2023/09/22	12.6	126.61	21.9	127.05	128.50	-9.3	7,519	-0.12%
2023/09/21	23.5	126.01	23.1	125.86	125.50	0.4	7,988	0.01%
2023/09/20	30.1	130.24	23.6	130.10	129.00	6.5	8,283	0.08%
2023/09/19	23	131.73	30.6	131.79	132.00	-7.6	8,272	-0.09%
2023/09/18	11.5	128.93	33.6	129.59	129.00	-22.1	8,245	-0.27%
2023/09/15	44.7	130.31	44	130.07	129.50	0.7	8,227	0.01%
2023/09/14	21.3	129.66	50.4	130.40	131.50	-29.1	8,259	-0.35%
2023/09/13	31.3	127.24	37.3	127.24	128.00	-5.9	8,254	-0.07%
2023/09/12	27.8	125.95	48.9	126.40	127.50	-21.1	8,282	-0.25%
2023/09/11	105.8	129.25	86.7	128.93	126.50	19.1	8,262	0.23%	大買/
2023/09/08	23.9	126.63	58	126.71	127.00	-34.1	8,152	-0.42%
2023/09/07	77.6	126.38	69.9	126.76	126.00	7.7	8,141	0.09%
2023/09/06	123.1	126.54	138	126.91	125.50	-14.9	8,068	-0.19%	大買/大賣/
2023/09/05	26.1	121.46	48.6	121.08	122.50	-22.6	7,903	-0.29%
2023/09/04	11.2	117.82	14.5	117.62	118.00	-3.3	7,875	-0.04%
2023/09/01	36.9	118.85	14.5	118.41	117.50	22.4	7,921	0.28%
2023/08/31	25	121.73	37	121.65	121.50	-12.1	7,935	-0.15%
2023/08/30	20.1	120.44	31.7	120.43	120.00	-11.6	7,966	-0.15%
2023/08/29	41.5	119.98	64.1	120.27	120.50	-22.6	7,982	-0.28%
2023/08/28	33.3	118.06	31.2	118.94	118.50	2.2	8,008	0.03%
2023/08/25	19.6	118.84	29.9	119.60	118.50	-10.3	8,125	-0.13%
2023/08/24	62.5	120.15	63.6	119.85	119.00	-1.1	8,105	-0.01%
2023/08/23	78.4	120.47	65.6	120.46	120.00	12.8	8,112	0.16%
2023/08/22	56.7	118.20	68.8	118.31	118.00	-12.1	8,066	-0.15%
2023/08/21	79.9	117.09	92	117.32	117.00	-12.1	7,998	-0.15%
2023/08/18	12.8	113.71	12.1	114.00	113.00	0.7	7,910	0.01%
2023/08/17	66.6	115.41	71.5	115.38	116.00	-4.9	7,921	-0.06%
2023/08/16	37.3	113.00	32.2	113.30	113.00	5.1	7,860	0.06%
2023/08/15	14.9	113.73	56.5	113.89	114.00	-41.6	7,846	-0.53%
2023/08/14	21.4	109.54	24	109.76	110.50	-2.6	7,876	-0.03%
2023/08/11	13.2	112.50	48.1	113.19	112.00	-35	7,835	-0.45%
2023/08/10	48.7	112.81	41.3	112.81	111.00	7.5	7,810	0.10%
2023/08/09	69.4	114.22	67.5	114.49	114.00	1.9	7,740	0.02%
2023/08/08	87.7	113.31	46.3	112.82	112.00	41.4	7,740	0.53%
2023/08/07	111.4	113.02	109.1	112.98	115.50	2.2	7,700	0.03%	大買/大賣/
2023/08/04	97.9	117.66	79.4	118.08	118.00	18.5	7,523	0.25%
2023/08/02	249	119.35	293.2	119.83	117.00	-44.2	7,407	-0.60%	大買/大賣/
2023/08/01	597.8	120.78	485.6	117.75	116.00	112.2	7,110	1.58%	大買/大賣/鉅額交易
2023/07/31	145.3	119.64	224.1	120.53	122.00	-78.8	6,588	-1.20%	大買/大賣/
2023/07/28	64.3	110.38	71.9	110.54	111.00	-7.6	6,283	-0.12%
2023/07/27	22.7	107.84	11.2	107.90	108.00	11.5	6,217	0.19%
2023/07/26	15.5	108.54	19.6	108.86	107.00	-4.1	6,208	-0.07%
2023/07/25	39.3	108.51	30.6	108.02	107.50	8.6	6,191	0.14%
2023/07/24	61.6	110.05	43.4	110.35	110.50	18.1	6,145	0.30%
2023/07/21	26.6	107.88	19.9	108.01	108.50	6.7	6,114	0.11%
2023/07/20	55.1	110.50	59.2	109.83	109.50	-4.2	6,082	-0.07%
2023/07/19	70.5	113.30	49.6	112.18	111.00	20.9	6,028	0.35%
2023/07/18	68.7	114.39	113.3	114.29	114.50	-44.6	5,972	-0.75%	大賣/
2023/07/17	88.4	115.88	64.4	115.72	115.00	24	5,911	0.41%
2023/07/14	69.1	116.21	67.7	116.60	117.00	1.4	5,830	0.02%
2023/07/13	178.8	118.79	171	118.77	116.00	7.8	5,767	0.14%	大買/大賣/
2023/07/12	57.7	115.28	67.6	115.69	116.00	-9.9	5,548	-0.18%
2023/07/11	121.2	116.17	115.6	116.72	117.00	5.7	5,505	0.10%	大買/大賣/
2023/07/10	112	113.52	97.2	113.69	113.00	14.8	5,547	0.27%	大買/
2023/07/07	233.5	115.20	212.5	114.51	114.00	21	5,483	0.38%	大買/大賣/
2023/07/06	322.8	117.91	295.2	117.93	119.50	27.6	5,280	0.52%	大買/大賣/
2023/07/05	64.2	114.81	91.5	115.03	113.50	-27.3	5,019	-0.54%
2023/07/04	181	113.38	160.7	113.87	115.00	20.3	4,973	0.41%	大買/大賣/
2023/07/03	357.8	110.59	334	111.91	114.00	23.8	4,827	0.49%	大買/大賣/
2023/06/30	188.9	105.27	158.7	104.70	105.00	30.2	4,488	0.67%	大買/大賣/
2023/06/29	385.3	105.91	421.8	107.11	106.50	-36.5	4,411	-0.83%	大買/大賣/
2023/06/28	270	102.27	243.3	101.80	99.60	26.6	3,984	0.67%	大買/大賣/
2023/06/27	16.6	96.60	16.1	96.05	96.50	0.5	3,650	0.01%
2023/06/26	12.9	95.81	32.1	96.61	97.00	-19.2	3,648	-0.53%
2023/06/21	8.9	96.07	6.4	96.14	95.90	2.5	3,633	0.07%
2023/06/20	65.6	97.03	41.9	96.28	95.70	23.7	3,649	0.65%
2023/06/19	9.3	97.52	41.6	97.94	98.50	-32.3	3,581	-0.90%
2023/06/16	14.7	96.31	32	95.68	97.00	-17.3	3,543	-0.49%
2023/06/15	35.9	97.03	18.5	96.97	97.20	17.4	3,493	0.50%
2023/06/14	10.7	96.00	29.6	96.19	96.70	-18.9	3,493	-0.54%
2023/06/13	15	95.27	23.2	95.51	95.40	-8.2	3,545	-0.23%
2023/06/12	13	95.29	40.3	95.72	95.30	-27.3	3,647	-0.75%
2023/06/09	17.5	95.37	14.7	95.29	95.40	2.8	3,704	0.07%
2023/06/08	16.9	95.40	15.1	95.47	94.70	1.8	3,797	0.05%
2023/06/07	35.2	94.88	65.8	94.78	94.80	-30.6	3,905	-0.78%
2023/06/06	47.7	96.64	31.7	96.70	96.30	16	3,923	0.41%
2023/06/05	78.1	98.27	80.1	98.67	98.40	-2	3,934	-0.05%
2023/06/02	25.3	96.06	47.4	96.21	95.60	-22.2	4,004	-0.55%
2023/06/01	71.1	96.43	74	96.57	95.70	-2.9	4,024	-0.07%
2023/05/31	172.6	95.11	123.3	95.20	95.50	49.3	3,959	1.25%	大買/大賣/
2023/05/30	12.8	92.78	24.8	92.85	92.40	-12	3,811	-0.31%
2023/05/29	64.6	91.82	103.3	92.37	93.30	-38.7	3,830	-1.01%	大賣/
2023/05/26	57.9	90.58	73.1	90.52	90.60	-15.2	3,801	-0.40%
2023/05/25	10.4	88.93	14.6	89.06	89.20	-4.2	3,767	-0.11%
2023/05/24	8.1	88.85	12.3	89.03	89.20	-4.2	3,790	-0.11%
2023/05/23	83.9	89.02	40.1	89.39	88.50	43.9	3,806	1.15%
2023/05/22	51.1	89.28	23.1	89.15	89.70	28	3,783	0.74%
2023/05/19	2.1	87.46	25.6	88.17	88.50	-23.5	3,778	-0.62%
2023/05/18	33.8	87.68	19.4	87.80	87.90	14.4	3,834	0.38%
2023/05/17	21.3	85.91	25	86.32	86.80	-3.7	3,779	-0.10%
2023/05/16	5.4	85.92	13.1	86.19	86.70	-7.7	3,748	-0.21%
2023/05/15	7.5	84.21	12	84.20	84.80	-4.5	3,738	-0.12%
2023/05/12	26.3	85.05	10	85.52	84.40	16.3	3,769	0.43%
2023/05/11	28	86.11	18.4	85.46	84.90	9.6	3,728	0.26%
2023/05/10	8.3	88.01	4.3	88.10	87.50	4	3,719	0.11%
2023/05/09	7.5	87.97	17.9	87.72	87.60	-10.4	3,745	-0.28%
2023/05/08	25.6	87.27	30.5	87.67	88.40	-4.9	3,740	-0.13%
2023/05/05	2.4	84.91	5.2	85.05	84.80	-2.8	3,728	-0.08%
2023/05/04	12.1	84.13	15.5	84.73	85.30	-3.5	3,803	-0.09%
2023/05/03	7.3	82.67	2	82.70	82.90	5.3	3,836	0.14%
2023/05/02	2.3	83.02	3	83.00	82.90	-0.7	3,857	-0.02%
2023/04/28	6.2	82.16	1.2	82.35	82.10	5	3,868	0.13%
2023/04/27	13.1	81.34	12	81.41	81.20	1.1	3,854	0.03%
2023/04/26	9.1	80.31	10.2	80.53	81.10	-1	3,841	-0.03%
2023/04/25	14.8	81.31	6.3	81.65	80.30	8.5	3,838	0.22%
2023/04/24	13.5	82.87	25.4	82.24	82.70	-11.9	3,812	-0.31%
2023/04/21	18.3	83.85	15.2	84.38	82.70	3.1	3,827	0.08%
2023/04/20	36.8	86.21	9.3	86.86	85.50	27.5	3,812	0.72%
2023/04/19	14.2	88.05	10.1	88.19	88.10	4.1	3,842	0.11%
2023/04/18	12.4	88.07	16	88.05	88.00	-3.6	3,828	-0.09%
2023/04/17	5.1	88.58	13.9	88.60	88.30	-8.8	3,811	-0.23%
2023/04/14	38.6	88.51	6.3	88.81	88.60	32.3	3,822	0.84%
2023/04/13	102.4	88.53	13.1	88.65	87.70	89.4	3,788	2.36%	大買/
2023/04/12	35.5	94.24	17.8	94.35	94.30	17.7	3,624	0.49%
2023/04/11	20	94.13	24.2	93.82	94.60	-4.2	3,562	-0.12%
2023/04/10	40.6	93.12	37.8	93.03	93.60	2.9	3,490	0.08%
2023/04/07	67.9	94.41	26.7	94.50	93.50	41.3	3,441	1.20%
2023/04/06	16.2	95.55	35.5	95.74	96.60	-19.3	3,367	-0.57%
2023/03/31	41.2	94.95	61.5	94.80	94.80	-20.3	3,315	-0.61%
2023/03/30	89	95.08	78	95.36	95.10	11	3,279	0.34%
2023/03/29	20.5	93.15	40.9	92.92	92.80	-20.4	3,145	-0.65%
2023/03/28	25.6	91.17	16.4	90.96	90.90	9.2	3,160	0.29%
2023/03/27	13.4	91.92	29.2	91.87	91.80	-15.8	3,138	-0.50%
2023/03/24	8.5	91.46	18.5	91.49	91.20	-10	3,156	-0.32%
2023/03/23	11.2	91.07	29.4	90.86	91.80	-18.3	3,240	-0.56%
2023/03/22	11.6	90.92	18.7	90.95	90.70	-7.1	3,260	-0.22%
2023/03/21	16.3	90.66	14	90.45	90.80	2.3	3,276	0.07%
2023/03/20	12.1	89.57	28.6	89.88	89.60	-16.5	3,268	-0.50%
2023/03/17	5.1	89.94	25.5	89.78	89.70	-20.4	3,292	-0.62%
2023/03/16	25.2	89.17	44	89.20	88.10	-18.8	3,291	-0.57%
2023/03/15	141.1	91.36	60.1	91.29	91.00	81.1	3,298	2.46%	大買/
2023/03/14	27.3	91.22	37	91.23	91.50	-9.7	3,266	-0.30%
2023/03/13	37.1	89.89	56.1	89.03	91.00	-19	3,256	-0.58%
2023/03/10	106.2	90.87	95.4	90.12	89.10	10.8	3,186	0.34%	大買/
2023/03/09	43.6	90.75	57.5	90.53	91.10	-13.9	3,171	-0.44%
2023/03/08	25.4	89.91	40.2	89.95	91.30	-14.8	3,213	-0.46%
2023/03/07	60.2	89.01	56.3	89.29	89.60	3.9	3,307	0.12%
2023/03/06	37	87.18	37.2	87.03	87.20	-0.2	3,216	-0.01%
2023/03/03	4.6	85.76	6.6	85.65	85.70	-2	3,409	-0.06%
2023/03/02	21.4	85.64	50.8	85.50	85.80	-29.4	3,478	-0.85%
2023/03/01	7.7	84.91	22.6	85.00	85.60	-14.8	3,540	-0.42%
2023/02/24	83.2	84.94	47.2	84.89	84.30	36	3,577	1.01%
2023/02/23	4.5	84.57	22	84.39	84.80	-17.5	3,636	-0.48%
2023/02/22	24.4	83.54	18.3	83.19	84.40	6.1	3,897	0.16%
2023/02/21	10.8	84.16	8.7	84.14	83.90	2.1	4,086	0.05%
2023/02/20	15.1	84.59	12	84.38	84.20	3.1	4,123	0.08%
2023/02/17	40.9	84.75	22.8	84.80	84.70	18.1	4,171	0.43%
2023/02/16	27.1	84.12	87	83.70	84.90	-59.9	4,171	-1.43%
2023/02/15	32	82.26	59	82.37	82.30	-27	4,188	-0.64%
2023/02/14	7.1	81.59	16	81.84	81.50	-8.9	4,229	-0.21%
2023/02/13	3.1	81.29	7	81.14	81.30	-3.9	4,257	-0.09%
2023/02/10	37.2	80.91	22.3	81.08	80.50	14.9	4,281	0.35%
2023/02/09	17.5	82.22	62	82.08	82.10	-44.6	4,282	-1.04%
2023/02/08	57.5	82.97	27.6	82.71	82.50	30	4,282	0.70%
2023/02/07	43.5	83.04	8.4	83.03	83.30	35.2	4,269	0.82%
2023/02/06	10.9	82.63	17.1	82.50	82.50	-6.2	4,254	-0.15%
2023/02/03	30.7	83.06	27.4	83.13	82.70	3.3	4,261	0.08%
2023/02/02	61.5	82.24	80.8	82.60	83.00	-19.3	4,238	-0.45%
2023/02/01	54.1	81.81	22.4	81.82	81.90	31.7	4,184	0.76%
2023/01/31	18.5	79.89	13.1	80.30	80.30	5.4	4,144	0.13%
2023/01/30	9.3	80.03	3	79.83	79.90	6.3	4,147	0.15%
2023/01/17	2.5	79.00	15	78.99	79.00	-12.5	4,160	-0.30%
2023/01/16	11	78.44	12	78.55	78.90	-1	4,198	-0.02%
2023/01/13	43.3	78.92	41.1	79.02	78.20	2.3	4,264	0.05%
2023/01/12	18	79.61	13	79.41	79.50	5	4,296	0.12%
2023/01/11	38	79.62	51.1	79.96	79.30	-13.1	4,356	-0.30%
2023/01/10	35	79.55	28	79.74	78.60	7	4,393	0.16%
2023/01/09	65.6	80.15	49.1	80.26	79.80	16.6	4,419	0.37%
2023/01/06	3.2	77.52	9.3	77.55	77.70	-6	4,382	-0.14%
2023/01/05	8.1	77.09	9	77.62	76.90	-0.9	4,423	-0.02%
2023/01/04	14	77.66	5	77.62	77.30	9	4,556	0.20%
2023/01/03	5.6	76.78	1	77.00	76.70	4.6	4,612	0.10%
2022/12/30	2	77.10	6	76.98	76.30	-4	4,738	-0.08%
2022/12/29	24.1	75.72	56	75.32	75.90	-31.9	4,775	-0.67%
2022/12/28	8.3	76.80	8.1	77.33	76.30	0.3	4,834	0.01%
2022/12/27	5	78.32	4	78.45	78.10	1	4,920	0.02%
2022/12/26	4	77.40	3	77.47	77.30	1	5,014	0.02%
2022/12/23	10.1	77.07	6.1	77.20	77.40	4	5,083	0.08%
2022/12/22	13	77.47	15.2	77.71	77.50	-2.2	5,139	-0.04%
2022/12/21	15	76.79	17.4	76.80	76.50	-2.4	5,228	-0.05%
2022/12/20	46.3	78.49	35.4	78.01	76.00	10.9	5,242	0.21%
2022/12/19	28	80.67	6.1	80.45	80.20	22	5,218	0.42%
2022/12/16	18.4	81.90	35	81.68	81.20	-16.6	5,240	-0.32%
2022/12/15	85.2	83.58	86.9	83.85	83.40	-1.7	5,220	-0.03%
2022/12/14	36.7	81.19	29	81.78	82.20	7.7	5,163	0.15%
2022/12/13	22.9	80.81	25.1	80.36	79.40	-2.2	5,129	-0.04%
2022/12/12	4.1	81.83	7	81.53	81.50	-2.9	5,161	-0.06%
2022/12/09	31.5	81.48	10	82.10	80.90	21.5	5,185	0.41%
2022/12/08	5.1	81.62	16.9	81.57	81.70	-11.8	5,228	-0.23%
2022/12/07	26.8	81.41	33.1	81.64	80.40	-6.3	5,247	-0.12%
2022/12/06	54.3	84.70	46	83.85	83.20	8.3	5,271	0.16%
2022/12/05	21.2	84.92	41.2	84.92	84.90	-19.9	5,258	-0.38%
2022/12/02	51.6	84.30	47.2	84.30	83.90	4.4	5,234	0.08%
2022/12/01	79.5	84.26	42.2	84.41	83.90	37.3	5,260	0.71%
2022/11/30	117.5	84.90	84.1	83.86	83.50	33.4	5,230	0.64%	大買/
2022/11/29	68.9	83.43	101.1	83.59	84.10	-32.2	5,229	-0.62%	大賣/
2022/11/28	34	81.92	21.1	81.97	81.60	13	5,157	0.25%
2022/11/25	205.7	83.09	212.5	82.73	82.70	-6.8	5,168	-0.13%	大買/大賣/
2022/11/24	53.4	80.59	73	81.01	81.10	-19.7	4,974	-0.40%
2022/11/23	98.6	80.80	95.3	80.08	79.80	3.3	4,998	0.07%
2022/11/22	36.9	79.29	28.5	79.98	80.40	8.4	5,052	0.17%
2022/11/21	64	79.91	25.1	79.93	79.10	39	5,104	0.76%
2022/11/18	137.4	81.37	120.3	81.12	80.40	17.1	5,068	0.34%	大買/大賣/
2022/11/17	123.5	79.42	103.2	79.62	78.30	20.3	4,928	0.41%	大買/大賣/
2022/11/16	26.3	76.64	19	77.00	76.80	7.3	4,910	0.15%
2022/11/15	18.6	76.74	13.1	76.82	76.90	5.4	4,983	0.11%
2022/11/14	21.5	77.06	30.5	77.10	77.40	-9	5,111	-0.18%
2022/11/11	49.7	78.41	25	78.52	77.00	24.7	5,187	0.48%
2022/11/10	32.8	78.83	23	78.74	78.20	9.8	5,206	0.19%
2022/11/09	10	78.61	25.1	78.70	78.60	-15.1	5,299	-0.28%
2022/11/08	47.4	78.31	44.1	77.97	77.20	3.3	5,540	0.06%
2022/11/07	14	77.59	61	77.70	78.70	-47	5,723	-0.82%
2022/11/04	9.4	77.17	8.1	77.17	77.50	1.3	6,027	0.02%
2022/11/03	17	77.46	12.1	77.37	77.90	4.9	6,235	0.08%
2022/11/02	6.2	76.82	9.2	76.90	76.50	-3	6,631	-0.05%
2022/11/01	12.2	76.10	11.1	76.25	76.40	1.1	7,150	0.02%
2022/10/31	60.1	75.54	28.1	75.48	75.60	32.1	7,262	0.44%
2022/10/28	17.3	74.49	21	74.49	73.90	-3.8	7,343	-0.05%
2022/10/27	28.2	75.30	20.1	75.23	75.60	8.1	7,346	0.11%
2022/10/26	22.2	74.15	26	74.37	74.00	-3.8	7,400	-0.05%
2022/10/25	30.2	75.06	34	75.81	75.20	-3.8	7,478	-0.05%
2022/10/24	14.3	76.46	19	76.35	75.40	-4.7	7,562	-0.06%
2022/10/21	45.6	76.69	48	76.56	75.20	-2.4	7,615	-0.03%
2022/10/20	26.3	79.09	31.2	79.32	78.70	-4.8	7,592	-0.06%
2022/10/19	78.3	81.70	63	80.90	80.20	15.3	7,595	0.20%
2022/10/18	79.2	82.70	44.1	82.82	82.90	35	7,586	0.46%
2022/10/17	19.1	79.96	28.4	79.27	80.80	-9.2	7,594	-0.12%
2022/10/14	22.1	81.50	23.3	81.38	81.80	-1.2	7,601	-0.02%
2022/10/13	15.3	79.67	41.6	80.77	78.50	-26.3	7,776	-0.34%
2022/10/12	60.5	81.22	37	81.05	82.40	23.4	7,812	0.30%
2022/10/11	33.5	85.29	65	84.73	85.10	-31.5	7,829	-0.40%
2022/10/07	84.4	87.13	88	86.52	86.10	-3.6	8,067	-0.04%
2022/10/06	57.2	85.55	51.1	85.61	85.90	6.1	8,315	0.07%
2022/10/05	71.1	85.53	55.4	85.35	84.50	15.7	8,449	0.19%
2022/10/04	55.3	83.45	63.1	83.90	84.50	-7.8	8,540	-0.09%
2022/10/03	54.1	80.90	53	80.54	81.70	1.1	8,769	0.01%
2022/09/30	25	77.64	26.9	78.00	78.80	-1.9	8,946	-0.02%
2022/09/29	24.1	79.62	38	79.40	78.70	-13.9	8,984	-0.15%
2022/09/28	28.5	80.41	48.4	79.94	78.70	-19.9	8,948	-0.22%
2022/09/27	23.2	83.46	17.5	83.61	83.90	5.8	8,872	0.07%
2022/09/26	31	85.13	72.4	85.26	84.30	-41.4	8,862	-0.47%
2022/09/23	22.1	89.04	22.1	88.81	87.80	-0.1	8,842	0.00%
2022/09/22	10.2	89.90	19.6	89.71	90.40	-9.3	8,853	-0.11%
2022/09/21	31.3	90.89	23.1	90.61	89.50	8.1	8,866	0.09%
2022/09/20	26.4	91.25	17.1	91.41	91.30	9.3	8,865	0.10%
2022/09/19	46.6	89.97	45.7	90.14	89.80	0.9	8,966	0.01%
2022/09/16	41.5	91.57	49.3	91.80	91.00	-7.9	9,048	-0.09%
2022/09/15	96.6	93.00	79.2	92.80	91.10	17.4	9,083	0.19%
2022/09/14	42.1	92.60	31.3	92.53	93.00	10.8	9,181	0.12%
2022/09/13	93.3	95.02	66.3	94.69	94.30	27	9,219	0.29%
2022/09/12	98.4	96.81	117.2	96.94	97.00	-18.8	9,138	-0.21%	大賣/
2022/09/08	16.3	94.60	18.2	94.53	94.10	-1.9	9,151	-0.02%
2022/09/07	68.2	94.01	59.7	93.92	93.90	8.5	9,240	0.09%
2022/09/06	106.7	95.72	117.9	94.12	94.30	-11.1	9,197	-0.12%	大買/大賣/
2022/09/05	140.6	98.46	142.6	98.40	96.70	-2	9,117	-0.02%	大買/大賣/
2022/09/02	69.3	97.09	75.6	97.39	97.50	-6.3	9,017	-0.07%
2022/09/01	51.7	96.16	42	95.64	95.50	9.7	8,941	0.11%
2022/08/31	80.4	96.97	80.5	96.91	97.30	-0.1	8,915	0.00%
2022/08/30	51	95.66	63.2	96.01	97.00	-12.2	8,901	-0.14%
2022/08/29	69	92.48	72.9	92.61	93.20	-3.9	8,830	-0.04%
2022/08/26	121.6	98.25	114.6	98.04	97.30	7	8,717	0.08%	大買/大賣/
2022/08/25	97	97.20	58.7	97.20	97.60	38.2	8,594	0.44%
2022/08/24	139.9	96.40	110.8	95.96	96.00	29.1	8,542	0.34%	大買/大賣/
2022/08/23	210.4	97.53	200.3	97.34	97.40	10	8,437	0.12%	大買/大賣/
2022/08/22	87	96.03	145.2	96.22	95.00	-58.2	8,272	-0.70%	大賣/
2022/08/19	190.5	98.45	144.1	98.43	98.40	46.4	8,172	0.57%	大買/大賣/
2022/08/18	161.5	98.03	50	97.86	98.50	111.4	8,029	1.39%	大買/鉅額交易
2022/08/17	124.5	97.95	70.5	97.51	97.40	54.1	7,930	0.68%	大買/
2022/08/16	118.5	99.10	102	98.91	99.00	16.5	7,872	0.21%	大買/大賣/
2022/08/15	214.8	99.20	150.5	99.44	99.00	64.3	7,812	0.82%	大買/大賣/
2022/08/12	288.1	104.12	257.5	104.18	102.50	30.7	7,569	0.41%	大買/大賣/
2022/08/11	361	103.97	439.7	103.84	104.50	-78.7	7,378	-1.07%	大買/大賣/
2022/08/10	201	104.64	211.4	104.50	103.50	-10.5	7,075	-0.15%	大買/大賣/
2022/08/09	486.2	102.12	412.9	102.77	105.50	73.4	6,933	1.06%	大買/大賣/
2022/08/08	370.5	98.40	464.3	99.00	101.00	-93.8	6,612	-1.42%	大買/大賣/
2022/08/05	94.4	90.87	114.1	90.46	92.00	-19.7	6,108	-0.32%	大賣/
2022/08/04	112.2	88.84	86.4	88.34	89.70	25.8	6,026	0.43%	大買/
2022/08/03	15.7	86.72	16.4	86.55	86.30	-0.8	5,972	-0.01%
2022/08/02	45.8	86.90	41.8	87.20	86.80	4.1	6,013	0.07%
2022/08/01	164.9	90.48	137.1	90.21	89.50	27.8	6,004	0.46%	大買/大賣/
2022/07/29	72.6	89.30	89.8	89.44	90.40	-17.1	5,973	-0.29%
2022/07/28	45.5	88.37	41.3	88.19	88.00	4.3	6,009	0.07%
2022/07/27	15.2	86.46	49.1	86.81	87.00	-33.9	5,970	-0.57%
2022/07/26	24.2	86.08	15.2	85.88	86.00	9	5,991	0.15%
2022/07/25	20.5	86.30	28.3	86.25	86.40	-7.8	6,077	-0.13%
2022/07/22	76.7	86.46	44.9	85.96	85.50	31.9	6,196	0.51%
2022/07/21	41.6	87.65	33.5	87.84	88.00	8.1	6,380	0.13%
2022/07/20	120.5	87.07	139.4	87.18	87.70	-18.9	6,531	-0.29%	大買/大賣/
2022/07/19	16.5	88.25	28.1	88.28	87.80	-11.5	6,383	-0.18%
2022/07/18	86.3	88.11	74.6	88.28	88.50	11.8	6,420	0.18%
2022/07/15	332.6	88.73	306.1	88.32	88.20	26.5	6,451	0.41%	大買/大賣/
2022/07/14	130.1	87.40	206.7	87.61	90.50	-76.5	6,197	-1.23%	大買/大賣/
2022/07/13	160.4	83.74	164.4	82.86	82.30	-4	5,844	-0.07%	大買/大賣/
2022/07/12	96.4	84.03	89.4	83.93	84.00	7.1	5,685	0.12%
2022/07/11	311.9	87.56	273.5	86.47	85.60	38.4	5,535	0.69%	大買/大賣/
2022/07/08	173.6	85.89	159.8	85.98	86.90	13.8	5,213	0.26%	大買/大賣/
2022/07/07	43.5	79.92	47.5	79.91	82.10	-4.1	4,951	-0.08%
2022/07/06	18.1	76.20	17	76.48	76.00	1.1	4,868	0.02%
2022/07/05	17.3	76.40	11.1	76.12	76.10	6.3	4,897	0.13%
2022/07/04	25.4	75.75	25.3	76.51	75.00	0.2	4,909	0.00%
2022/07/01	27.5	77.59	56.5	77.71	75.90	-29.1	4,966	-0.59%
2022/06/30	11.1	80.59	46.8	80.77	81.10	-35.7	4,985	-0.72%
2022/06/29	74.7	82.66	83.9	82.71	82.60	-9.3	5,025	-0.18%
2022/06/28	26.2	83.97	47.2	83.83	83.70	-21.1	5,017	-0.42%
2022/06/27	83.8	82.75	60.3	82.95	83.80	23.5	5,104	0.46%
2022/06/24	106.3	83.37	110.9	83.64	83.60	-4.6	5,033	-0.09%	大買/大賣/
2022/06/23	50.1	81.34	49	80.89	81.10	1.1	4,909	0.02%
2022/06/22	253.3	82.67	218.2	81.80	81.20	35.1	4,888	0.72%	大買/大賣/
2022/06/21	28.3	80.19	54	80.23	81.20	-25.7	4,782	-0.54%
2022/06/20	25.8	76.35	16.6	76.10	75.50	9.2	4,722	0.20%
2022/06/17	48.9	77.35	27.5	77.20	76.80	21.5	4,741	0.45%
2022/06/16	61.5	81.34	72.1	81.67	79.60	-10.6	4,693	-0.23%
2022/06/15	10.2	79.81	10	79.97	79.60	0.2	4,602	0.00%
2022/06/14	7.5	77.64	15.1	77.77	79.10	-7.7	4,639	-0.17%
2022/06/13	16.2	77.75	18.4	77.66	77.30	-2.3	4,700	-0.05%
2022/06/10	13.1	79.76	21.3	80.05	80.20	-8.2	4,773	-0.17%
2022/06/09	22	79.00	9.3	79.22	79.80	12.7	4,911	0.26%
2022/06/08	43	79.74	25	79.74	79.00	18	4,985	0.36%
2022/06/07	26.5	80.55	15.5	80.41	80.30	11	4,971	0.22%
2022/06/06	17.8	81.16	18.3	80.88	80.30	-0.5	4,929	-0.01%
2022/06/02	2.2	80.61	22.2	80.48	80.30	-20	4,927	-0.41%
2022/06/01	9.9	80.27	24.5	80.42	80.50	-14.6	4,928	-0.30%
2022/05/31	30.4	79.81	24	79.74	79.50	6.4	4,901	0.13%
2022/05/30	46.8	80.37	39.2	80.05	80.60	7.6	4,863	0.16%
2022/05/27	30.1	78.49	28.1	78.30	78.70	2	4,822	0.04%
2022/05/26	33.2	78.15	43.1	77.29	77.50	-10	4,793	-0.21%
2022/05/25	36.4	78.71	43.1	78.85	79.00	-6.7	4,742	-0.14%
2022/05/24	75	80.07	45	79.98	79.10	30	4,743	0.63%
2022/05/23	75.9	80.07	73.6	80.04	79.60	2.3	4,673	0.05%
2022/05/20	26.1	77.49	7	77.44	77.10	19.1	4,599	0.42%
2022/05/19	21.2	77.90	35	77.58	77.60	-13.8	4,562	-0.30%
2022/05/18	41.4	78.28	29.3	78.20	78.00	12	4,537	0.26%
2022/05/17	46.4	78.17	37.6	78.20	78.10	8.8	4,537	0.19%
2022/05/16	46.7	77.52	52.5	77.77	77.40	-5.8	4,485	-0.13%
2022/05/13	25.5	74.78	38.2	74.73	74.90	-12.7	4,417	-0.29%
2022/05/12	52.2	72.62	59	72.50	72.00	-6.8	4,409	-0.16%
2022/05/11	19.1	73.10	22.1	73.60	73.50	-3	4,412	-0.07%
2022/05/10	33.3	73.75	35.8	74.15	74.30	-2.5	4,446	-0.06%
2022/05/09	37.4	76.11	35.8	75.94	74.20	1.6	4,448	0.04%
2022/05/06	61	75.90	67.2	76.28	76.20	-6.2	4,492	-0.14%
2022/05/05	107	81.01	95.6	80.19	79.00	11.3	4,596	0.25%	大買/
2022/05/04	44.2	82.35	45.2	82.29	82.30	-1.1	4,626	-0.02%
2022/05/03	61.1	83.92	60.8	83.26	82.70	0.4	4,687	0.01%
2022/04/29	73.4	85.08	80.3	84.47	83.40	-6.8	4,705	-0.15%
2022/04/28	181.7	85.76	146.2	84.57	83.60	35.5	4,617	0.77%	大買/大賣/
2022/04/27	349.5	86.57	348.2	85.93	87.40	1.4	4,487	0.03%	大買/大賣/
2022/04/26	169.6	84.46	207.3	85.49	86.70	-37.7	4,372	-0.86%	大買/大賣/
2022/04/25	40.5	82.39	40.3	82.04	81.50	0.2	4,279	0.00%
2022/04/22	91.2	84.80	123.2	85.24	86.30	-32	4,356	-0.73%	大賣/
2022/04/21	230.5	84.70	192.8	84.78	85.60	37.7	4,281	0.88%	大買/大賣/
2022/04/20	23.7	80.41	38.8	80.66	80.10	-15	4,094	-0.37%
2022/04/19	4.5	78.16	29.2	78.36	78.10	-24.7	4,059	-0.61%
2022/04/18	8.6	76.30	6.5	76.58	76.10	2.1	4,079	0.05%
2022/04/15	7.4	76.56	9	76.66	76.40	-1.6	4,115	-0.04%
2022/04/14	22.1	77.91	26.1	78.03	78.00	-4	4,240	-0.09%
2022/04/13	14.2	77.69	4.2	77.56	77.50	10	4,282	0.23%
2022/04/12	7.7	78.02	16	77.96	77.90	-8.3	4,318	-0.19%
2022/04/11	43.3	77.72	29.1	77.47	77.50	14.2	4,378	0.32%
2022/04/08	7.8	77.90	17	78.15	78.20	-9.2	4,523	-0.20%
2022/04/07	44.4	77.25	17.2	77.35	75.20	27.1	4,871	0.56%
2022/04/06	47.1	81.12	23.7	81.20	81.00	23.5	4,809	0.49%
2022/04/01	39.3	81.06	49.1	81.07	81.10	-9.8	4,744	-0.21%
2022/03/31	22.3	79.37	9	79.56	79.10	13.3	4,662	0.29%
2022/03/30	74.5	80.56	100.2	80.54	80.40	-25.7	4,650	-0.55%
2022/03/29	29.5	79.31	26	78.47	78.40	3.5	4,548	0.08%
2022/03/28	16.3	78.59	13.1	78.65	78.80	3.2	4,492	0.07%
2022/03/25	33.3	79.07	29.9	79.05	79.30	3.4	4,463	0.08%
2022/03/24	41.3	79.04	42.5	78.95	77.90	-1.3	4,421	-0.03%
2022/03/23	15.5	77.97	17.1	77.71	77.80	-1.5	4,355	-0.04%
2022/03/22	25.7	76.53	16.7	76.87	77.90	9	4,336	0.21%
2022/03/21	31.6	77.52	41.1	77.06	76.30	-9.5	4,320	-0.22%
2022/03/18	18.2	76.20	34.1	76.42	76.10	-15.9	4,273	-0.37%
2022/03/17	38.2	76.89	20.7	77.05	76.20	17.4	4,236	0.41%
2022/03/16	64.6	76.62	56.7	76.60	76.10	7.9	4,169	0.19%
2022/03/15	47.5	78.12	58.9	78.17	78.80	-11.3	4,087	-0.28%
2022/03/14	128.8	78.87	157.9	79.09	79.30	-29.1	3,988	-0.73%	大買/大賣/
2022/03/11	91.4	76.36	119.1	76.10	75.90	-27.7	3,855	-0.72%	大賣/
2022/03/10	11.4	73.97	17.1	73.61	74.40	-5.7	3,735	-0.15%
2022/03/09	2	69.60	14	69.94	69.60	-12	3,693	-0.32%
2022/03/08	4.3	70.14	51.3	69.98	69.70	-47	3,687	-1.27%
2022/03/07	10.4	71.42	9.4	71.50	71.20	1	3,658	0.03%
2022/03/04	2	74.20	9	74.17	73.90	-7	3,640	-0.19%
2022/03/03	0.6	74.35	7	74.36	74.50	-6.4	3,636	-0.17%
2022/03/02	14.4	74.05	15	74.49	74.10	-0.6	3,635	-0.02%
2022/03/01	28.1	74.38	13	74.22	74.50	15.1	3,623	0.42%
2022/02/25	3.3	72.28	7.2	72.55	72.30	-4	3,617	-0.11%
2022/02/24	17.2	72.35	22.6	72.64	72.00	-5.4	3,634	-0.15%
2022/02/23	7.1	73.76	2	73.80	73.70	5.1	3,635	0.14%
2022/02/22	20.3	73.78	12.2	73.74	73.60	8.1	3,640	0.22%
2022/02/21	6	74.40	4.1	74.10	74.00	1.9	3,617	0.05%
2022/02/18	13.2	74.92	9	74.44	74.40	4.2	3,634	0.11%
2022/02/17	19.3	74.72	32.3	74.53	73.90	-13	3,671	-0.35%
2022/02/16	25.5	74.85	17.2	74.60	75.00	8.3	3,630	0.23%
2022/02/15	14.5	74.06	6.2	74.14	73.60	8.3	3,599	0.23%
2022/02/14	16.1	75.01	14	74.93	74.50	2.1	3,561	0.06%
2022/02/11	29.7	75.40	29.3	75.46	75.50	0.3	3,524	0.01%
2022/02/10	76.3	76.88	76	76.74	76.50	0.3	3,469	0.01%
2022/02/09	85.1	78.38	81.8	78.31	78.60	3.3	3,406	0.10%
2022/02/08	81.7	78.06	72.7	78.29	78.80	9	3,354	0.27%
2022/02/07	236.6	77.29	230.1	77.30	77.50	6.5	3,256	0.20%	大買/大賣/
2022/01/26	162.5	76.64	176.7	76.63	77.00	-14.3	3,058	-0.47%	大買/大賣/
2022/01/25	104.9	75.51	126.9	75.19	74.30	-22	2,862	-0.77%	大買/大賣/
2022/01/24	73.7	74.58	60.4	74.91	75.90	13.3	2,748	0.48%
2022/01/21	36.4	73.88	37	73.77	73.30	-0.6	2,662	-0.02%
2022/01/20	31.5	75.64	39.3	75.46	75.70	-7.8	2,605	-0.30%
2022/01/19	64.5	74.81	96.5	74.96	75.50	-32	2,556	-1.25%
2022/01/18	72.8	74.52	79	74.39	74.80	-6.2	2,407	-0.26%
2022/01/17	107.2	73.42	122.9	73.68	73.50	-15.7	2,271	-0.69%	大買/大賣/
2022/01/14	28.1	70.99	30.5	70.35	70.00	-2.4	2,128	-0.11%
2022/01/13	3.7	68.96	3.1	69.23	69.10	0.7	2,076	0.03%
2022/01/12	13.6	69.44	16.1	69.57	68.50	-2.5	2,068	-0.12%
2022/01/11	29.5	68.46	21	68.31	67.80	8.5	2,037	0.42%
2022/01/10	58.1	71.00	45.1	71.21	70.20	13	1,990	0.65%
2022/01/07	96.8	71.02	135.8	71.19	71.00	-39	1,928	-2.02%	大賣/
2022/01/06	26.4	67.70	108.1	67.92	67.40	-81.6	1,787	-4.57%	大賣/
2022/01/05	74.3	70.02	57.8	69.57	69.30	16.5	1,732	0.95%
2022/01/04	78	71.18	65.1	70.91	70.30	12.9	1,674	0.77%
2022/01/03	224.6	74.11	158.5	73.48	72.60	66.1	1,580	4.18%	大買/大賣/
2021/12/30	391.9	73.98	311.2	74.03	75.70	80.7	1,373	5.88%	大買/大賣/
2021/12/29	27.1	70.24	14.1	70.11	70.30	12.9	978	1.32%
2021/12/28	6.1	69.83	39	69.41	70.00	-32.9	967	-3.40%
2021/12/27	15	69.05	2	68.96	69.40	13	952	1.37%
2021/12/24	25.8	69.05	13.5	68.93	68.40	12.3	952	1.29%
2021/12/23	58	69.55	34	69.73	69.70	24	931	2.58%
2021/12/22	8	67.70	1	68.09	67.40	7	890	0.79%
2021/12/21	10	67.92	6.1	67.75	68.00	3.9	887	0.44%
2021/12/20	10	67.80	3.1	67.65	67.40	6.9	886	0.78%
2021/12/17	36.6	68.48	4.2	68.28	68.00	32.4	870	3.72%
2021/12/16	11.2	69.07	7	68.87	68.80	4.2	857	0.49%
2021/12/15	29.4	69.84	17.4	69.67	69.20	12	846	1.42%
2021/12/14	3.1	68.96	6.1	68.82	68.50	-3	806	-0.37%
2021/12/13	11	69.22	17	69.51	69.90	-6	808	-0.74%
2021/12/10	9.3	69.00	1	68.50	69.00	8.3	798	1.04%
2021/12/09	15.2	69.12	6	69.25	68.80	9.2	797	1.15%
2021/12/08	6.1	68.63	5	68.86	68.70	1	786	0.13%
2021/12/07	15.4	68.05	9.5	68.19	68.30	5.9	774	0.77%
2021/12/06	2.2	65.21	2	65.25	65.30	0.2	756	0.02%
2021/12/03	5.1	66.06	0	0.00	66.00	5.1	762	0.66%
2021/12/02	0.4	66.66	0	66.60	66.40	0.4	762	0.05%
2021/12/01	1	65.60	0	0.00	66.50	1	759	0.13%
2021/11/30	1.1	66.60	0	0.00	65.70	1.1	760	0.14%
2021/11/29	1.2	64.99	8.7	64.02	65.40	-7.5	751	-0.99%
2021/11/26	5.1	65.69	7	65.80	65.50	-2	744	-0.27%
2021/11/25	0.2	67.77	1	67.00	67.20	-0.8	734	-0.12%
2021/11/24	4.3	66.89	2	67.25	67.20	2.3	730	0.32%
2021/11/23	22.5	68.31	3	68.20	67.20	19.5	718	2.71%
2021/11/22	7.2	69.65	21.6	69.98	70.20	-14.4	704	-2.04%
2021/11/19	2.2	68.00	1	68.09	68.00	1.1	689	0.17%
2021/11/18	2.3	68.58	4	68.70	68.60	-1.7	683	-0.25%
2021/11/17	9.9	68.95	6.1	69.22	69.00	3.7	679	0.55%
2021/11/16	26.2	68.77	58.1	68.62	69.20	-31.9	660	-4.84%
2021/11/15	11.4	66.38	1.1	66.33	66.00	10.3	608	1.69%
2021/11/12	0.1	65.02	2	64.85	65.10	-1.9	609	-0.31%
2021/11/11	7	65.84	0	65.50	65.50	7	607	1.15%
2021/11/10	2.1	66.50	1.2	66.39	66.50	0.9	608	0.15%
2021/11/09	5.2	66.80	2	67.10	66.60	3.2	617	0.51%
2021/11/08	5.1	67.89	6	67.82	67.50	-0.9	616	-0.15%
2021/11/05	6.1	67.23	3	66.93	67.00	3.1	599	0.51%
2021/11/04	4.2	66.36	12.2	66.06	66.70	-8	570	-1.40%
2021/11/03	0	0.00	1	65.00	64.50	-1	549	-0.18%
2021/11/02	2.1	64.57	2	64.10	64.10	0.1	548	0.01%
2021/11/01	3	64.77	4.2	64.71	65.20	-1.2	547	-0.22%
2021/10/29	3.1	63.97	0.3	64.04	63.70	2.8	540	0.52%
2021/10/28	0.4	64.63	2	64.60	64.30	-1.6	539	-0.30%
2021/10/27	2	64.27	0	63.99	64.70	2	539	0.37%
2021/10/26	1	63.60	1.6	63.61	63.60	-0.6	543	-0.10%
2021/10/25	1.1	62.84	2	63.40	63.50	-0.9	544	-0.17%
2021/10/22	0	62.80	8	62.83	62.80	-8	548	-1.46%
2021/10/21	16	61.91	3	62.40	61.00	13	547	2.37%
2021/10/20	10.1	61.86	3	62.40	62.00	7.1	543	1.30%
2021/10/19	0	0.00	1	62.10	61.90	-1	541	-0.18%
2021/10/18	2	61.70	2	62.40	62.10	0	542	0.00%
2021/10/15	1	61.60	2	61.70	61.60	-1	547	-0.18%
2021/10/14	0.2	61.30	15	61.00	61.10	-14.9	552	-2.69%
2021/10/13	2.2	61.07	2	60.95	60.80	0.2	556	0.03%
2021/10/08	0.1	62.50	0	0.00	62.30	0.1	588	0.02%
2021/10/07	1.1	62.10	3	61.80	62.10	-1.9	611	-0.32%
2021/10/06	0.1	60.70	0	0.00	60.10	0.1	631	0.02%
2021/10/05	7.1	60.26	1	60.70	60.70	6.1	639	0.95%
2021/10/04	2.1	61.11	0	0.00	60.80	2.1	636	0.33%
2021/10/01	3	61.20	0	0.00	61.00	3	664	0.45%
2021/09/30	2	62.05	0	0.00	62.20	2	691	0.29%
2021/09/29	2	62.45	0	62.60	62.30	2	696	0.28%
2021/09/28	2	63.25	0	0.00	63.10	2	702	0.28%
2021/09/27	1	63.40	1	63.90	63.30	0	707	0.00%
2021/09/24	0.1	63.90	0	0.00	63.90	0.1	712	0.01%
2021/09/23	0.1	63.80	0	0.00	63.70	0.1	722	0.01%
2021/09/22	1	63.50	2	63.50	63.40	-1	730	-0.14%
2021/09/16	5.4	63.60	1.1	63.57	63.10	4.4	747	0.58%
2021/09/15	2.1	64.77	3.2	64.72	64.30	-1.1	736	-0.15%
2021/09/14	0.3	66.08	0	0.00	65.70	0.3	739	0.03%
2021/09/13	0	0.00	1	66.70	66.30	-1	740	-0.14%
2021/09/10	17.2	67.20	2.2	67.17	67.30	15	743	2.02%
2021/09/09	1	67.30	4.2	66.83	67.20	-3.2	749	-0.43%
2021/09/08	0.1	65.80	5	66.10	66.00	-4.9	745	-0.66%
2021/09/07	0	0.00	2	65.70	65.50	-2	741	-0.27%
2021/09/06	4	65.42	0	0.00	65.10	4	742	0.54%
2021/09/03	1.1	65.44	3	65.83	65.90	-1.9	747	-0.26%
2021/09/02	0.7	65.37	0	0.00	65.10	0.7	749	0.09%
2021/09/01	0	0.00	2	66.00	65.90	-2	754	-0.27%
2021/08/31	2.2	65.13	0	0.00	65.10	2.2	755	0.29%
2021/08/30	0.2	65.75	1	65.40	65.30	-0.8	764	-0.10%
2021/08/27	2.2	65.51	0	0.00	65.50	2.2	786	0.28%
2021/08/26	1	66.20	2	66.10	66.00	-1	797	-0.12%
2021/08/25	2.1	65.80	3.3	65.67	66.80	-1.2	792	-0.15%
2021/08/24	0.1	64.00	4.2	64.17	64.40	-4.1	776	-0.53%
2021/08/23	0.1	63.60	1	63.40	63.70	-0.9	776	-0.12%
2021/08/20	0.1	62.20	0	0.00	62.30	0.1	778	0.01%
2021/08/19	1	62.10	0.2	62.63	62.40	0.8	784	0.10%
2021/08/18	1.1	61.18	4	62.83	63.60	-2.9	783	-0.37%
2021/08/17	3.2	61.34	0	0.00	61.20	3.2	782	0.41%
2021/08/16	1	61.00	4	60.75	61.20	-3	807	-0.37%
2021/08/13	12.3	61.85	9	61.94	61.10	3.3	862	0.38%
2021/08/12	11.3	63.69	5.7	63.26	63.00	5.5	857	0.65%
2021/08/11	0	0.00	1	64.30	63.90	-1	857	-0.12%
2021/08/10	5.1	64.03	1	63.80	63.80	4.1	859	0.48%
2021/08/09	1	64.60	6	64.65	64.70	-5	884	-0.57%
2021/08/06	1.1	65.01	1	65.10	65.10	0.1	898	0.01%
2021/08/05	2	65.55	1.2	65.56	65.60	0.9	923	0.09%
2021/08/04	1.1	65.23	1	65.10	65.80	0.1	967	0.01%
2021/08/03	2	65.45	1	65.80	65.60	1	1,003	0.10%
2021/08/02	1	65.00	0	0.00	65.50	1	1,013	0.10%
2021/07/30	2.5	65.11	0	0.00	64.90	2.5	1,016	0.25%
2021/07/29	1.1	65.80	1	65.60	65.70	0.1	1,012	0.00%
2021/07/28	4.1	66.07	3	66.03	66.00	1.1	1,021	0.11%
2021/07/27	1	67.80	5	67.62	67.30	-4	1,063	-0.37%
2021/07/26	1	66.50	0	66.60	66.70	1	1,073	0.09%
2021/07/23	2	66.95	3	67.56	66.80	-1	1,086	-0.09%
2021/07/22	1.3	67.05	3.9	67.20	67.00	-2.6	1,104	-0.23%
2021/07/21	4.1	66.48	8	66.74	66.30	-3.9	1,115	-0.35%
2021/07/20	0.2	67.10	0	0.00	66.90	0.2	1,118	0.02%
2021/07/19	3.1	67.60	2	67.40	67.60	1.1	1,128	0.10%
2021/07/16	6.7	67.47	5	67.36	67.60	1.7	1,163	0.15%
2021/07/15	5.5	69.45	0.3	69.74	69.20	5.2	1,167	0.45%
2021/07/14	12.3	69.92	9.1	69.82	70.00	3.2	1,162	0.27%
2021/07/13	7.4	69.30	3.1	68.76	69.10	4.3	1,163	0.37%
2021/07/12	1.1	67.99	5	68.14	68.00	-3.9	1,163	-0.34%
2021/07/09	0	67.20	3	67.50	68.00	-3	1,176	-0.25%
2021/07/08	3.2	66.83	0	0.00	66.90	3.2	1,211	0.26%
2021/07/07	7.3	67.44	2.1	67.22	67.40	5.2	1,250	0.42%
2021/07/06	0.2	68.40	2	68.25	68.10	-1.8	1,268	-0.14%
2021/07/05	1.1	68.61	2	68.70	68.90	-0.9	1,305	-0.07%
2021/07/02	3	67.70	2	67.85	68.00	1	1,370	0.07%
2021/07/01	4.2	68.29	0.1	68.70	67.80	4.1	1,400	0.29%
2021/06/30	4	68.85	1	69.10	68.80	3	1,453	0.21%
2021/06/29	2	68.50	1	68.20	68.50	1	1,520	0.07%
2021/06/28	5.1	68.12	2	68.40	68.40	3.1	1,577	0.19%
2021/06/25	0.3	68.26	4.4	67.88	68.80	-4.1	1,597	-0.25%
2021/06/24	1	66.80	1	67.10	66.90	0	1,607	0.00%
2021/06/23	1	66.90	6	66.87	66.80	-5	1,631	-0.31%
2021/06/22	1	66.20	1.1	66.01	65.80	0	1,706	0.00%
2021/06/21	1	66.30	5	65.80	66.20	-4	1,718	-0.23%
2021/06/18	3	66.47	1	66.60	66.50	2	1,745	0.11%
2021/06/17	4.1	66.08	1	66.20	65.90	3.1	1,776	0.17%
2021/06/16	0.2	66.20	5	66.48	66.20	-4.8	1,833	-0.26%
2021/06/11	6.1	66.03	1.3	65.87	65.50	4.8	1,973	0.24%
2021/06/10	1	65.70	1	66.20	66.00	0	1,984	0.00%
2021/06/09	1.1	64.93	3	65.23	64.70	-2	1,990	-0.10%
2021/06/08	1	64.50	0	0.00	64.10	1	2,004	0.05%
2021/06/07	5.1	63.93	2	63.70	64.00	3.1	2,027	0.15%
2021/06/04	7.2	64.63	4	64.60	64.60	3.2	2,036	0.16%
2021/06/02	12.1	66.61	0	0.00	66.40	12.1	2,066	0.59%
2021/06/01	0.1	67.30	1.1	67.35	67.40	-1	2,073	-0.05%
2021/05/31	6	66.07	1.2	66.33	66.50	4.8	2,094	0.23%
2021/05/28	0	65.80	6.1	65.60	66.00	-6.1	2,115	-0.29%
2021/05/27	0	0.00	2	65.00	65.20	-2	2,131	-0.09%
2021/05/26	2.2	64.53	16	64.23	65.00	-13.8	2,141	-0.64%
2021/05/25	0.2	65.10	4	64.75	64.80	-3.8	2,145	-0.18%
2021/05/24	15	64.17	10	63.81	64.30	5	2,149	0.23%
2021/05/21	32	67.18	11	67.32	66.20	21	2,132	0.99%
2021/05/20	8.1	62.35	0	0.00	62.00	8.1	2,082	0.39%
2021/05/19	8.1	63.63	0	0.00	63.70	8.1	2,091	0.39%
2021/05/18	1	63.00	0	0.00	63.50	1	2,103	0.05%
2021/05/17	1.4	60.11	5	60.60	59.80	-3.6	2,104	-0.17%
2021/05/14	2	62.26	22	62.99	63.30	-20	2,081	-0.96%
2021/05/13	5	61.48	6.6	60.82	61.60	-1.6	2,065	-0.08%
2021/05/12	1.4	62.30	10	64.13	63.30	-8.6	2,041	-0.42%
2021/05/11	5.6	67.70	14	67.47	66.70	-8.4	1,998	-0.42%
2021/05/10	0	70.85	0.1	70.70	70.10	0	1,964	0.00%
2021/05/07	6.2	70.41	1	71.00	70.60	5.2	1,963	0.26%
2021/05/06	1	69.80	1	70.40	69.90	0	1,971	0.00%
2021/05/05	0.1	70.03	1	69.80	69.80	-0.9	1,978	-0.04%
2021/05/04	18.3	70.40	1.1	69.15	69.40	17.1	1,976	0.87%
2021/05/03	4.6	72.77	9.3	72.61	71.80	-4.7	1,944	-0.24%
2021/04/29	6	74.50	4	75.28	74.10	2	1,946	0.10%
2021/04/28	0.2	75.11	6	74.83	75.20	-5.8	1,947	-0.30%
2021/04/27	0.1	74.00	8.1	73.85	74.30	-8	1,960	-0.41%
2021/04/26	7	73.54	3.2	73.66	73.80	3.8	1,961	0.19%
2021/04/23	1	73.60	3.1	73.40	73.30	-2.1	1,969	-0.10%
2021/04/22	10.9	74.40	9.2	73.91	73.30	1.7	1,981	0.08%
2021/04/21	4	75.13	3.1	75.30	75.10	0.9	1,962	0.05%
2021/04/20	5	75.40	2	75.30	75.50	3	1,976	0.15%
2021/04/19	5.1	75.92	6	75.97	75.60	-1	1,988	-0.05%
2021/04/16	4	76.23	4.5	76.57	76.20	-0.5	1,989	-0.02%
2021/04/15	2.5	75.53	1	75.20	75.50	1.5	1,993	0.07%
2021/04/14	16.6	75.07	15.1	75.20	75.00	1.5	2,001	0.07%
2021/04/13	17.9	76.94	13.8	76.87	75.80	4.1	1,997	0.20%
2021/04/12	12.6	76.76	9.2	76.66	76.50	3.3	1,975	0.17%
2021/04/09	7	77.09	23.1	76.61	76.70	-16.1	1,937	-0.83%
2021/04/08	31.1	76.94	24.1	76.93	76.50	7	1,897	0.37%
2021/04/07	5.1	75.49	12	75.38	76.10	-6.9	1,830	-0.38%
2021/04/06	5.2	75.72	38	75.59	75.70	-32.8	1,799	-1.82%
2021/04/01	19.2	74.92	35.1	75.01	75.40	-15.9	1,745	-0.91%
2021/03/31	45.1	74.19	4.1	74.35	74.10	41	1,672	2.45%
2021/03/30	6.1	73.09	9	73.14	73.50	-2.9	1,610	-0.18%
2021/03/29	5.1	72.96	3.5	73.01	73.00	1.6	1,583	0.10%
2021/03/26	9.2	73.55	3	73.13	73.20	6.2	1,574	0.39%
2021/03/25	24	74.07	21	74.01	73.40	3	1,559	0.19%
2021/03/24	5	72.98	11	72.95	73.10	-6	1,482	-0.40%
2021/03/23	12.1	73.46	3	73.40	72.90	9.1	1,470	0.62%
2021/03/22	15.5	73.08	5	73.02	73.20	10.5	1,451	0.72%
2021/03/19	35.2	73.80	6	73.52	73.70	29.2	1,428	2.04%
2021/03/18	28.2	73.96	19.6	74.06	74.40	8.6	1,378	0.62%
2021/03/17	2.3	71.79	1	71.70	71.70	1.3	1,267	0.10%
2021/03/16	1.1	71.72	0	0.00	71.80	1.1	1,333	0.08%
2021/03/15	8.1	71.62	2	71.65	71.70	6.1	1,399	0.44%
2021/03/12	2.1	71.48	1	71.30	71.50	1.1	1,402	0.08%
2021/03/11	5.1	71.34	6	71.30	71.30	-1	1,398	-0.07%
2021/03/10	14	71.05	1.1	71.26	71.00	12.9	1,391	0.93%
2021/03/09	6	70.87	2.1	71.14	71.30	3.9	1,391	0.28%
2021/03/08	1.2	71.94	2	71.90	71.10	-0.8	1,377	-0.06%
2021/03/05	1.1	70.33	1	70.20	70.20	0.1	1,367	0.01%
2021/03/04	7.5	71.04	0	72.30	70.70	7.5	1,371	0.55%
2021/03/03	6	71.68	3	71.74	71.60	3	1,405	0.21%
2021/03/02	2.1	72.47	1	72.90	72.20	1.1	1,446	0.08%
2021/02/26	1.2	72.79	1	72.80	72.80	0.2	1,452	0.01%
2021/02/25	5.1	73.20	2	73.25	73.40	3.1	1,468	0.21%
2021/02/24	2.1	73.06	3	73.20	73.10	-0.9	1,496	-0.06%
2021/02/23	5.2	73.49	5	73.40	73.50	0.2	1,486	0.01%
2021/02/22	3.6	74.08	3	74.20	74.00	0.6	1,482	0.04%
2021/02/19	9.1	73.70	1	73.80	73.90	8.1	1,474	0.55%
2021/02/18	0	0.00	12.2	73.65	73.70	-12.2	1,473	-0.82%
2021/02/17	4.2	72.54	1	72.40	72.60	3.2	1,468	0.21%
2021/02/05	4.3	72.02	0	0.00	72.10	4.3	1,465	0.29%
2021/02/04	2.3	72.74	0	0.00	72.00	2.3	1,485	0.15%
2021/02/03	9	73.11	2	73.50	72.80	7	1,489	0.47%
2021/02/02	0	0.00	2	73.20	73.20	-2	1,513	-0.13%
2021/02/01	1.1	71.93	0.1	72.90	72.60	1	1,530	0.07%
2021/01/29	0.1	73.80	1	74.20	73.40	-0.9	1,536	-0.06%
2021/01/28	3.3	75.00	1.1	74.44	75.00	2.2	1,525	0.14%
2021/01/27	1.1	74.13	0	0.00	74.70	1.1	1,510	0.07%
2021/01/26	2.1	73.39	1.3	73.55	74.00	0.8	1,495	0.05%
2021/01/25	2.1	73.21	0	0.00	73.90	2.1	1,485	0.14%
2021/01/22	1.4	72.97	6	73.36	73.60	-4.6	1,472	-0.31%
2021/01/21	2.2	71.69	0	0.00	71.20	2.2	1,455	0.15%
2021/01/20	6.2	72.38	1	74.90	72.00	5.2	1,438	0.36%
2021/01/19	4	73.95	0.1	74.00	73.90	3.9	1,407	0.28%
2021/01/18	1.9	74.21	3	73.98	74.20	-1.1	1,392	-0.08%
2021/01/15	8.2	75.95	8.2	75.90	75.20	0	1,374	0.00%
2021/01/14	3.1	76.61	5	76.88	76.90	-1.9	1,356	-0.14%
2021/01/13	0	0.00	1	77.00	77.00	-1	1,352	-0.07%
2021/01/12	9.2	78.05	1	77.50	77.10	8.2	1,328	0.62%
2021/01/11	6.3	78.71	2	79.10	78.80	4.3	1,306	0.33%
2021/01/08	9.3	79.61	1	78.70	79.00	8.3	1,285	0.64%
2021/01/07	2.3	80.21	5	80.74	80.00	-2.8	1,263	-0.22%
2021/01/06	9.2	80.50	6	79.98	79.50	3.2	1,234	0.26%
2021/01/05	19.2	80.42	14	80.51	80.70	5.2	1,194	0.43%
2021/01/04	2.1	78.76	2	78.85	78.90	0.1	1,151	0.01%
2020/12/31	2	77.90	0	0.00	78.00	2	1,146	0.17%
2020/12/30	5	77.60	15	77.64	77.60	-10	1,139	-0.88%
2020/12/29	1	77.90	0	0.00	77.90	1	1,134	0.09%
2020/12/28	1	77.80	1	78.10	77.90	0	1,129	0.00%
2020/12/25	2	77.85	1	77.80	77.80	1	1,123	0.09%
2020/12/24	1	77.70	0	0.00	77.50	1	1,118	0.09%
2020/12/23	0	0.00	1	77.00	77.10	-1	1,119	-0.09%
2020/12/22	1.2	77.50	4	77.90	77.00	-2.8	1,131	-0.25%
2020/12/21	0	0.00	1	78.00	77.90	-1	1,140	-0.09%
2020/12/18	0	0.00	1	78.70	78.30	-1	1,141	-0.09%
2020/12/16	2	78.90	0.2	78.90	78.90	1.9	1,137	0.16%
2020/12/15	2.1	79.06	6.1	79.32	78.80	-4	1,127	-0.35%
2020/12/14	7	80.91	3.2	80.76	80.50	3.9	1,117	0.34%
2020/12/11	5	81.22	10.3	81.16	81.40	-5.3	1,123	-0.47%
2020/12/10	39.8	81.90	31.9	81.96	81.70	7.9	1,097	0.72%
2020/12/09	39.1	80.44	17	80.25	81.00	22.1	1,020	2.17%
2020/12/08	1	78.90	9	79.19	79.00	-8	943	-0.85%
2020/12/07	16	78.46	5	78.82	78.60	11	938	1.17%
2020/12/04	5	78.63	3.2	79.02	78.50	1.9	942	0.20%
2020/12/03	10	78.86	2	79.75	78.70	8	931	0.86%
2020/12/02	14	78.86	12	79.08	79.30	2	924	0.22%
2020/12/01	4	78.35	1.1	78.55	78.40	2.9	910	0.32%
2020/11/30	9	79.38	8	79.08	79.00	1	905	0.11%
2020/11/27	26.2	79.80	8.1	79.48	79.60	18.1	894	2.03%
2020/11/26	4.2	79.51	40	78.33	80.50	-35.8	838	-4.27%
2020/11/25	6	78.60	31.1	77.50	77.60	-25.1	780	-3.21%
2020/11/24	8	78.85	7	78.40	78.60	1	759	0.13%
2020/11/23	7.2	77.78	6	77.62	77.90	1.2	741	0.16%
2020/11/19	2	75.70	4	75.93	75.60	-2	729	-0.27%
2020/11/18	3	76.67	1	76.80	76.40	2	741	0.27%
2020/11/17	0	0.00	4	76.93	76.30	-4	758	-0.53%
2020/11/16	0	0.00	7	75.73	76.10	-7	781	-0.90%
2020/11/13	3.2	76.23	2	76.30	76.20	1.2	779	0.15%
2020/11/12	6.1	76.28	2	76.80	76.90	4.1	787	0.52%
2020/11/11	15	76.46	0	0.00	76.20	15	766	1.96%
2020/11/10	59	76.57	3	76.53	76.00	56	761	7.35%
2020/11/09	3.1	75.77	1	75.80	75.80	2.1	761	0.28%
2020/11/06	0	0.00	2	73.70	73.80	-2	751	-0.27%
2020/11/05	2	73.50	0	0.00	73.40	2	753	0.27%
2020/11/04	0	0.00	1	73.70	73.70	-1	762	-0.13%
2020/10/30	1	73.30	1	73.50	73.40	0	857	0.00%
2020/10/28	2	74.30	0	0.00	74.10	2	887	0.23%
2020/10/27	0.1	75.30	1	75.10	75.30	-0.9	917	-0.09%
2020/10/26	1	75.00	0	0.00	75.00	1	939	0.11%
2020/10/22	0	0.00	2	75.15	76.40	-2	1,007	-0.20%
2020/10/21	0	0.00	1	75.80	75.80	-1	1,040	-0.10%
2020/10/20	1	75.00	0	75.40	74.90	1	1,076	0.09%
2020/10/19	1	74.90	0	0.00	74.90	1	1,108	0.09%
2020/10/15	2.1	73.24	0	0.00	74.50	2.1	1,155	0.18%
2020/10/14	2.6	72.85	0	0.00	72.70	2.6	1,181	0.22%
2020/10/13	0	0.00	1	72.70	73.00	-1	1,204	-0.08%
2020/10/12	1	73.30	0	0.00	73.10	1	1,222	0.08%
2020/10/08	2	74.00	1	73.40	73.40	1	1,240	0.08%
2020/10/07	1	72.60	0	0.00	72.90	1	1,266	0.08%
2020/10/06	0.2	72.80	1	72.60	72.80	-0.8	1,286	-0.06%
2020/10/05	0.2	72.60	0	0.00	72.50	0.2	1,323	0.01%
2020/09/29	2.1	71.96	0	0.00	72.10	2.1	1,501	0.14%
2020/09/28	0.3	72.10	0	0.00	71.90	0.3	1,605	0.02%
2020/09/25	2	74.25	3	73.27	71.70	-1	1,652	-0.06%
2020/09/24	6	74.23	3	74.00	73.90	3	1,683	0.18%
2020/09/23	2	73.50	0	0.00	73.50	2	1,683	0.12%
2020/09/22	2	74.60	0	0.00	74.40	2	1,707	0.12%
2020/09/18	0.2	76.60	0	0.00	76.10	0.2	1,757	0.01%
2020/09/17	0.2	76.40	2	76.10	76.40	-1.8	1,775	-0.10%
2020/09/16	0	0.00	1	76.50	75.20	-1	1,824	-0.05%
2020/09/15	0	0.00	1	75.40	75.10	-1	1,911	-0.05%
2020/09/14	1	75.40	0	0.00	75.40	1	1,972	0.05%
2020/09/11	0.1	74.50	0	0.00	73.90	0.1	2,003	0.01%
2020/09/09	3	74.94	0	0.00	75.10	3	2,018	0.15%
2020/09/08	5	76.50	0	0.00	76.00	5	2,009	0.25%
2020/09/04	6	77.53	1	77.60	77.70	5	2,036	0.25%
2020/09/03	1	78.30	0	0.00	78.40	1	2,057	0.05%
2020/08/31	1	78.00	0	0.00	77.80	1	2,178	0.05%
2020/08/28	3	78.80	0	0.00	79.00	3	2,179	0.14%
2020/08/27	4	79.90	3	80.07	79.80	1	2,178	0.05%
2020/08/26	1	79.20	0	0.00	79.10	1	2,166	0.05%
2020/08/25	2.1	79.39	2	79.30	79.30	0.1	2,166	0.01%
2020/08/24	2.2	77.60	0	0.00	78.30	2.2	2,150	0.10%
2020/08/21	1	76.20	0	0.00	76.90	1	2,136	0.05%
2020/08/20	4	75.60	2	73.75	74.70	2	2,119	0.09%
2020/08/19	1	79.00	3.3	78.70	78.60	-2.3	2,091	-0.11%
2020/08/17	2	79.70	2	79.55	79.50	0	2,080	0.00%
2020/08/14	1	79.10	0	0.00	79.40	1	2,080	0.05%
2020/08/13	2	79.40	2	79.75	79.20	0	2,078	0.00%
2020/08/12	3	80.57	0	0.00	80.50	3	2,055	0.15%
2020/08/11	2	81.05	1	81.00	81.30	1	2,056	0.05%
2020/08/10	0	0.00	0	81.00	80.50	0	2,048	0.00%
2020/08/07	0	0.00	6	80.88	80.90	-6	2,046	-0.29%
2020/08/06	0	0.00	1	81.80	83.40	-1	2,009	-0.05%
2020/08/05	8	81.11	1	81.00	81.90	7	2,003	0.35%
2020/08/04	1	79.80	0	0.00	79.40	1	1,994	0.05%
2020/07/30	6	79.17	0	0.00	78.90	6	1,975	0.30%
2020/07/28	1	79.50	7	80.49	78.60	-6	2,032	-0.30%
2020/07/27	2	82.00	6	82.30	81.30	-4	2,016	-0.20%
2020/07/24	3	84.90	10	83.76	83.00	-7	1,986	-0.35%
2020/07/23	0	0.00	9	84.47	84.50	-9	1,950	-0.46%
2020/07/22	0	0.00	1	83.00	83.10	-1	1,943	-0.05%
2020/07/21	1	84.10	2	83.90	82.70	-1	1,933	-0.05%
2020/07/20	6	83.45	0	0.00	83.70	6	1,894	0.32%
2020/07/17	0.1	81.80	2	81.60	81.70	-1.9	1,861	-0.10%
2020/07/14	0	0.00	4	80.80	80.60	-4	1,835	-0.22%
2020/07/13	7	82.01	1	82.40	82.00	6	1,806	0.33%
2020/07/10	4	82.35	1.2	82.41	81.30	2.8	1,801	0.16%
2020/07/09	14	84.64	13	84.32	83.30	1	1,772	0.06%
2020/07/08	0	0.00	5	85.04	86.20	-5	1,684	-0.30%
2020/07/07	3	85.73	5.1	84.96	84.90	-2.1	1,604	-0.13%
2020/07/06	9.3	83.75	2	83.45	83.60	7.3	1,511	0.48%
2020/07/03	4.1	81.49	6	81.15	81.90	-1.9	1,478	-0.13%
2020/07/01	1	79.10	2	79.45	80.00	-1	1,439	-0.07%
2020/06/30	3.1	78.86	0	0.00	78.10	3.1	1,421	0.22%
2020/06/29	1	78.00	2	77.35	77.80	-1	1,402	-0.07%
2020/06/23	3	79.00	2	78.15	78.10	1	1,390	0.07%
2020/06/22	11	80.12	11	80.06	78.50	0	1,347	0.00%
2020/06/19	2	77.40	2	77.85	77.10	0	1,261	0.00%
2020/06/18	0	0.00	5	77.70	77.70	-5	1,210	-0.41%
2020/06/15	0	0.00	1	75.70	75.40	-1	1,233	-0.08%
2020/06/12	1	75.00	0	0.00	75.40	1	1,255	0.08%
2020/06/11	3	77.10	3	76.10	75.60	0	1,280	0.00%
2020/06/10	2	77.40	5	77.40	77.20	-3	1,267	-0.24%
2020/06/09	8	77.65	8	77.59	77.40	0	1,299	0.00%
2020/06/08	4	76.88	7	76.56	76.70	-3	1,301	-0.23%
2020/06/05	15	76.79	7	76.17	76.00	8	1,281	0.62%
2020/06/04	7	74.29	1	74.00	74.00	6	1,230	0.49%
2020/06/03	0	0.00	1	73.80	73.80	-1	1,243	-0.08%
2020/06/02	0	0.00	1	73.50	73.20	-1	1,254	-0.08%
2020/05/28	4	73.00	0	0.00	72.10	4	1,289	0.31%
2020/05/26	1	73.40	1	73.40	73.20	0	1,324	0.00%
2020/05/25	1	73.00	3	73.60	73.60	-2	1,323	-0.15%
2020/05/22	1	72.20	0	0.00	72.40	1	1,327	0.08%
2020/05/20	5	71.98	0	0.00	71.90	5	1,338	0.37%
2020/05/15	1	72.20	0	0.00	72.10	1	1,367	0.07%
2020/05/13	0	0.00	1	73.40	73.60	-1	1,372	-0.07%
2020/05/12	3	72.66	0	0.00	72.00	3	1,385	0.22%
2020/05/11	2	73.40	1	73.50	73.30	1	1,378	0.07%
2020/05/08	0	0.00	0	73.60	73.30	0	1,368	0.00%
2020/05/07	1	72.00	0	0.00	73.30	1	1,370	0.07%
2020/05/06	1.4	73.50	1	73.20	73.00	0.4	1,378	0.03%
2020/05/05	3	75.37	4	75.88	73.80	-1	1,369	-0.07%
2020/05/04	7	73.91	0	0.00	73.50	7	1,314	0.53%
2020/04/30	1.3	74.75	0	0.00	74.90	1.3	1,301	0.10%
2020/04/29	0	0.00	1	74.40	74.50	-1	1,288	-0.08%
2020/04/28	0	0.00	3	73.77	74.20	-3	1,295	-0.23%
2020/04/27	2	73.20	2	73.05	73.10	0	1,319	0.00%
2020/04/17	1	70.80	0	0.00	70.50	1	1,312	0.08%
2020/04/15	1	70.00	3	70.60	70.20	-2	1,305	-0.15%
2020/04/14	0	0.00	1	68.60	69.10	-1	1,303	-0.08%
2020/04/10	0	0.00	1	68.00	68.10	-1	1,314	-0.08%
2020/04/09	2	68.10	2	68.10	67.70	0	1,325	0.00%
2020/04/08	1	67.30	0	0.00	67.80	1	1,334	0.07%
2020/04/07	1	66.60	1	66.60	67.40	0	1,324	0.00%
2020/04/06	1	64.40	1	64.80	64.90	0	1,319	0.00%
2020/03/26	1	62.00	1	62.50	62.80	0	1,254	0.00%
2020/03/25	1	62.00	1	61.70	61.80	0	1,259	0.00%
2020/03/23	1	58.90	1	58.80	58.80	0	1,242	0.00%
2020/03/20	2	58.35	1	58.30	60.60	1	1,246	0.08%
2020/03/19	1	56.40	1	57.80	56.80	0	1,229	0.00%
2020/03/18	2	60.55	1	60.50	59.30	1	1,222	0.08%
2020/03/17	0	0.00	1	60.30	61.30	-1	1,206	-0.08%
2020/03/16	3	62.97	3	62.80	62.20	0	1,177	0.00%
2020/03/13	2	60.65	9	61.17	62.30	-7	1,178	-0.59%
2020/03/12	3	68.63	1	68.50	66.90	2	1,139	0.18%
2020/03/10	0	0.00	6	69.58	71.80	-6	1,108	-0.54%
2020/03/06	0	0.00	1	72.70	72.70	-1	1,082	-0.09%
2020/03/05	1	72.40	1	72.50	72.70	0	1,076	0.00%
2020/03/04	3	71.20	2	71.45	71.40	1	1,073	0.09%
2020/03/03	4	72.10	0	0.00	71.70	4	1,069	0.37%
2020/03/02	3	71.94	1	72.20	71.30	2	1,051	0.19%
2020/02/27	1	74.31	2	74.50	73.80	-1	1,039	-0.10%
2020/02/26	0	0.00	2	74.95	75.30	-2	1,038	-0.19%
2020/02/25	1	76.00	0	0.00	75.90	1	1,033	0.10%
2020/02/24	1	77.10	1	77.00	77.20	0	1,019	0.00%
2020/02/21	0	0.00	1	77.50	77.00	-1	1,017	-0.10%
2020/02/20	2	77.50	1	77.30	77.10	1	1,025	0.10%
2020/02/14	1	76.10	0	0.00	76.00	1	1,007	0.10%
2020/02/13	0	0.00	1	75.60	75.70	-1	1,037	-0.10%
2020/02/12	1	74.70	1	75.20	74.50	0	1,058	0.00%
2020/02/11	0	0.00	2	74.60	74.70	-2	1,063	-0.19%
2020/02/10	2	74.20	0	0.00	74.40	2	1,092	0.18%
2020/02/04	2	72.90	2	74.10	73.50	0	1,097	0.00%
2020/01/31	1	73.80	0	0.00	74.30	1	1,100	0.09%
2020/01/30	1	73.40	2	73.70	73.30	-1	1,125	-0.09%
2020/01/20	1	77.60	1	78.20	78.20	0	1,095	0.00%
2020/01/17	0	0.00	1	77.60	77.50	-1	1,100	-0.09%
2020/01/16	1	76.60	0	0.00	76.90	1	1,090	0.09%
2020/01/13	0	0.00	1	76.30	76.30	-1	1,241	-0.08%
2020/01/07	1	75.00	1	74.60	74.40	0	1,333	0.00%
2020/01/06	1	76.30	0	0.00	75.60	1	1,364	0.07%
2020/01/03	2	77.35	1	77.10	77.00	1	1,412	0.07%
2020/01/02	1	78.00	0	0.00	78.20	1	1,439	0.07%
2019/12/31	1	77.60	0	0.00	77.70	1	1,521	0.07%
2019/12/30	3	77.43	1	77.70	77.70	2	1,549	0.13%
2019/12/26	1	76.40	0	0.00	76.40	1	1,567	0.06%
2019/12/25	0	0.00	1	76.80	76.70	-1	1,594	-0.06%
2019/12/23	1	76.60	0	0.00	76.50	1	1,715	0.06%
2019/12/20	0	0.00	3	77.30	77.50	-3	1,729	-0.17%
2019/12/18	2	76.90	2	77.20	77.20	0	1,732	0.00%
2019/12/17	3	76.40	2	76.60	76.60	1	1,739	0.06%
2019/12/16	3	76.27	2	76.50	76.50	1	1,749	0.06%
2019/12/13	3	76.40	5.1	76.82	76.70	-2.1	1,788	-0.12%
2019/12/12	2	75.70	2	76.30	75.30	0	1,775	0.00%
2019/12/11	1	75.90	1	75.40	75.40	0	1,775	0.00%
2019/12/10	1	74.00	1	75.10	74.90	0	1,789	0.00%
2019/12/09	6	74.80	0	0.00	74.00	6	1,795	0.33%
2019/12/06	1	76.00	1	75.30	75.00	0	1,817	0.00%
2019/12/04	1	74.60	0	0.00	74.60	1	1,986	0.05%
2019/12/03	0	75.30	0	0.00	75.10	0	2,026	0.00%
2019/12/02	2	74.95	0	0.00	74.80	2	2,058	0.10%
2019/11/28	1	77.00	0	0.00	76.80	1	2,128	0.05%
2019/11/26	1	76.40	1	76.50	76.90	0	2,230	0.00%
2019/11/25	0	76.90	0	0.00	76.40	0	2,352	0.00%
2019/11/22	0.1	77.40	0	0.00	77.40	0.1	2,548	0.00%
2019/11/21	0	0.00	1	77.50	77.50	-1	2,608	-0.04%
2019/11/19	1	78.40	2	77.80	78.00	-1	2,708	-0.04%
2019/11/18	0	0.00	1	77.50	77.50	-1	2,729	-0.04%
2019/11/15	0	0.00	3	77.70	76.90	-3	2,856	-0.11%
2019/11/14	2	77.30	0	0.00	77.10	2	2,918	0.07%
2019/11/13	4	77.45	0	0.00	77.20	4	3,035	0.13%
2019/11/12	3	76.00	1	76.00	77.70	2	3,163	0.06%
2019/11/11	11	76.07	4	76.23	75.20	7	3,346	0.21%
2019/11/08	0	0.00	2	78.10	77.70	-2	3,339	-0.06%
2019/11/07	1.2	78.18	0	0.00	77.90	1.2	3,381	0.04%
2019/11/06	1	79.20	0	0.00	79.20	1	3,395	0.03%
2019/11/05	0	0.00	1	80.00	79.70	-1	3,495	-0.03%
2019/11/01	6	79.35	4	79.30	79.00	2	3,557	0.06%
2019/10/31	2	80.20	0	0.00	80.30	2	3,579	0.06%
2019/10/30	3	81.10	0	0.00	81.20	3	3,598	0.08%
2019/10/29	2	80.60	6	79.97	79.90	-4	3,639	-0.11%
2019/10/28	0	0.00	1	81.40	81.20	-1	3,670	-0.03%
2019/10/25	0	0.00	1	82.10	81.50	-1	3,771	-0.03%
2019/10/23	24	84.60	28	83.78	81.90	-4	4,055	-0.10%
2019/10/22	1	82.30	1	82.10	82.30	0	3,985	0.00%
2019/10/21	1	81.80	0	0.00	81.90	1	4,051	0.02%
2019/10/18	0	0.00	1	81.80	82.70	-1	4,127	-0.02%
2019/10/16	0	0.00	2	81.60	81.10	-2	4,085	-0.05%
2019/10/14	2	83.40	2	83.10	82.80	0	4,050	0.00%
2019/10/09	0	0.00	5	82.72	82.50	-5	4,013	-0.12%
2019/10/08	1	81.50	6.2	81.24	81.00	-5.2	4,009	-0.13%
2019/10/07	12	82.68	11	82.50	82.40	1	3,976	0.03%
2019/10/04	6	80.73	1	81.00	80.70	5	3,879	0.13%
2019/10/01	0	0.00	2	80.50	80.50	-2	3,880	-0.05%
2019/09/27	1	79.00	0	0.00	79.00	1	3,871	0.03%
2019/09/26	1	81.00	2	80.25	80.40	-1	3,849	-0.03%
2019/09/24	1	78.70	0	0.00	78.80	1	3,806	0.03%
2019/09/23	0	0.00	4	79.00	79.00	-4	3,799	-0.11%
2019/09/20	1	78.50	0	0.00	78.20	1	3,805	0.03%
2019/09/19	3	78.27	0	0.00	78.20	3	3,798	0.08%
2019/09/18	1	77.50	1	77.50	77.50	0	3,812	0.00%
2019/09/17	0	0.00	1	78.40	78.20	-1	3,760	-0.03%
2019/09/16	1	78.40	0	0.00	78.20	1	3,767	0.03%
2019/09/12	4	78.95	3	78.40	78.10	1	3,771	0.03%
2019/09/10	1	77.10	5	77.54	78.10	-4	3,744	-0.11%
2019/09/09	9	77.46	3	77.10	77.20	6	3,704	0.16%
2019/09/06	1	81.80	0	0.00	81.80	1	3,547	0.03%
2019/09/05	1	81.40	2	82.00	82.50	-1	3,530	-0.03%
2019/09/04	3	80.90	2	81.30	81.70	1	3,491	0.03%
2019/09/03	2	81.80	2	81.80	80.90	0	3,464	0.00%
2019/09/02	2	81.85	1	82.00	82.00	1	3,435	0.03%
2019/08/30	2	82.45	5	83.40	82.50	-3	3,402	-0.09%
2019/08/29	3	83.00	1	83.20	82.80	2	3,356	0.06%
2019/08/28	16	84.17	11	84.35	84.00	5	3,290	0.15%
2019/08/27	4	83.68	17	83.00	83.00	-13	3,165	-0.41%
2019/08/26	16	79.08	5	79.16	79.00	11	2,974	0.37%
2019/08/23	6	82.03	7	81.63	81.00	-1	2,921	-0.03%
2019/08/22	10	83.26	4	83.08	82.20	6	2,873	0.21%
2019/08/21	4	82.68	3	82.77	82.80	1	2,828	0.04%
2019/08/20	17	83.95	17	83.43	82.50	0	2,791	0.00%
2019/08/19	8	82.60	1	82.60	81.90	7	2,666	0.26%
2019/08/16	3	81.60	3	81.70	81.00	0	2,600	0.00%
2019/08/15	5	80.54	8	81.19	81.50	-3	2,487	-0.12%
2019/08/14	19	80.26	48	80.49	80.80	-29	2,360	-1.23%
2019/08/13	1	76.30	8	76.66	76.30	-7	2,148	-0.33%
2019/08/12	17	77.55	4	77.80	76.30	13	2,136	0.61%
2019/08/08	12	76.73	14	76.81	77.30	-2	2,088	-0.10%
2019/08/07	14	76.14	15	76.66	76.40	-1	2,055	-0.05%
2019/08/06	11	73.31	26	74.63	75.10	-15	1,980	-0.76%
2019/08/05	0	0.00	2	73.60	73.50	-2	1,965	-0.10%
2019/08/02	3	73.27	2	73.55	73.30	1	1,957	0.05%
2019/08/01	8	74.50	2	74.60	74.90	6	1,956	0.31%
2019/07/31	8	74.53	2	75.10	74.20	6	1,941	0.31%
2019/07/30	6	75.12	3	75.53	74.00	3	1,890	0.16%
2019/07/29	11	76.64	2	76.80	75.30	9	1,848	0.49%
2019/07/26	24	76.43	11	77.11	77.10	13	1,759	0.74%
2019/07/25	0	0.00	8	72.71	73.30	-8	1,565	-0.51%
2019/07/24	0	0.00	4	71.30	71.10	-4	1,482	-0.27%
2019/07/22	0	0.00	3	69.57	70.50	-3	1,474	-0.20%
2019/07/17	0	0.00	10	67.70	67.70	-10	1,561	-0.64%
2019/07/12	0	0.00	2	68.75	68.70	-2	1,829	-0.11%
2019/07/09	0	0.00	2	67.70	67.70	-2	1,855	-0.11%
2019/07/08	0	0.00	2	67.40	68.00	-2	1,864	-0.11%
2019/07/05	1	66.30	0	0.00	67.30	1	1,877	0.05%
2019/07/03	2	67.65	0	0.00	67.60	2	1,875	0.11%
2019/07/01	10	68.70	0	0.00	68.40	10	1,909	0.52%
2019/06/28	0	0.00	1	67.60	67.30	-1	1,945	-0.05%
2019/06/27	1	68.00	0	0.00	68.00	1	1,984	0.05%
2019/06/26	0	0.00	1	67.30	67.00	-1	1,994	-0.05%
2019/06/25	0	0.00	1	67.00	67.00	-1	2,012	-0.05%
2019/06/24	0	0.00	0	67.90	67.70	0	2,018	0.00%
2019/06/21	0	0.00	1	68.00	67.00	-1	2,045	-0.05%
2019/06/20	3	68.80	0	0.00	68.60	3	2,046	0.15%
2019/06/10	1	67.00	1	67.70	67.70	0	2,367	0.00%
2019/06/06	1	66.00	1	66.00	65.80	0	2,379	0.00%
2019/06/03	0	65.50	0	0.00	65.10	0	2,582	0.00%
2019/05/29	0	0.00	1	64.30	64.30	-1	3,040	-0.03%
2019/05/28	0	0.00	2	64.30	63.50	-2	3,213	-0.06%
2019/05/22	2	64.90	0	0.00	64.70	2	3,304	0.06%
2019/05/17	3	63.97	2	63.40	63.20	1	3,347	0.03%
2019/05/16	3	64.80	2	65.20	65.00	1	3,429	0.03%
2019/05/13	1	65.90	3	65.27	64.80	-2	3,519	-0.06%
2019/05/10	3	64.00	1	64.40	63.90	2	3,494	0.06%
2019/05/09	1	65.10	0	0.00	64.00	1	3,514	0.03%
2019/05/08	0	0.00	2	66.00	66.70	-2	3,481	-0.06%
2019/05/07	1	67.50	0	0.00	67.30	1	3,503	0.03%
2019/05/06	6	67.40	1	67.20	67.10	5	3,522	0.14%
2019/05/02	0	0.00	1	68.00	68.50	-1	3,502	-0.03%
2019/04/30	3	68.20	4	67.68	68.00	-1	3,519	-0.03%
2019/04/29	4	67.43	4	69.40	67.70	0	3,503	0.00%
2019/04/26	6	70.20	4	68.93	69.10	2	3,501	0.06%
2019/04/25	0	0.00	4	71.45	71.30	-4	3,459	-0.12%
2019/04/24	2	71.15	3	71.50	71.30	-1	3,510	-0.03%
2019/04/23	8	72.06	7	71.11	70.80	1	3,497	0.03%
2019/04/22	18	71.62	22	71.75	72.50	-4	3,430	-0.12%
2019/04/19	1	67.60	0	0.00	67.70	1	3,190	0.03%
2019/04/18	2	68.00	1	68.10	67.10	1	3,202	0.03%
2019/04/17	5	68.20	2	68.20	67.90	3	3,240	0.09%
2019/04/12	1	67.50	2	67.50	67.10	-1	3,398	-0.03%
2019/04/11	0	0.00	1	68.40	67.70	-1	3,425	-0.03%
2019/04/09	1	68.80	4	68.33	68.20	-3	3,479	-0.09%
2019/04/03	0	67.80	3	67.80	67.70	-3	3,528	-0.08%
2019/04/02	1	68.20	1	69.40	68.20	0	3,545	0.00%
2019/04/01	4	68.70	2	68.80	68.90	2	3,597	0.06%
2019/03/29	4	67.50	0	0.00	67.50	4	3,561	0.11%
2019/03/27	1	68.00	3	68.43	68.60	-2	3,630	-0.06%
2019/03/26	1	67.50	0	0.00	67.30	1	3,635	0.03%
2019/03/25	1	66.50	1	66.70	67.20	0	3,670	0.00%
2019/03/22	2	68.05	19	67.62	67.60	-17	3,700	-0.46%
2019/03/21	4	68.85	0	0.00	68.90	4	3,719	0.11%
2019/03/20	2	68.70	1	69.60	68.60	1	3,893	0.03%
2019/03/19	6	70.55	11	68.93	68.90	-5	3,916	-0.13%
2019/03/18	8	68.39	6	68.42	68.60	2	3,907	0.05%
2019/03/15	0	0.00	2	66.60	66.90	-2	3,908	-0.05%
2019/03/14	2	66.40	0	0.00	66.30	2	4,001	0.05%
2019/03/13	0	0.00	3	65.90	65.90	-3	4,055	-0.07%
2019/03/12	1	66.50	1	66.00	65.90	0	4,097	0.00%
2019/03/11	15	66.75	11	66.04	65.90	4	4,218	0.09%
2019/03/08	4	65.45	5	65.94	65.90	-1	4,260	-0.02%
2019/03/07	24	67.85	10	66.90	66.80	14	4,273	0.33%
2019/03/06	15	69.83	24	70.66	69.60	-9	4,231	-0.21%
2019/03/05	17	68.67	11	67.82	67.90	6	4,114	0.15%
2019/03/04	21	67.29	17.1	68.19	69.20	3.9	4,093	0.10%
2019/02/27	25	65.41	22	65.03	65.50	3	4,055	0.07%
2019/02/26	1	63.30	10	63.40	63.10	-9	4,043	-0.22%
2019/02/25	3	63.37	1	63.40	63.00	2	4,274	0.05%
2019/02/21	0	0.00	4	62.58	62.40	-4	4,709	-0.08%
2019/02/20	2	62.65	3	62.73	63.00	-1	4,722	-0.02%
2019/02/18	2	61.05	0	0.00	61.40	2	4,682	0.04%
2019/02/15	17	61.82	13	61.28	61.40	4	4,670	0.09%
2019/02/14	5	63.70	0	0.00	63.50	5	4,587	0.11%
2019/02/13	1	65.50	0	0.00	65.00	1	4,557	0.02%
2019/02/12	1	65.40	2	65.50	65.20	-1	4,536	-0.02%
2019/01/30	1	64.10	2	64.90	63.60	-1	4,487	-0.02%
2019/01/29	1	63.90	0	0.00	64.10	1	4,451	0.02%
2019/01/28	9	64.81	5	64.50	64.50	4	4,444	0.09%
2019/01/25	2	63.95	5	64.02	64.20	-3	4,412	-0.07%
2019/01/24	1	63.30	1	63.50	63.50	0	4,391	0.00%
2019/01/23	0	0.00	1	62.70	62.90	-1	4,386	-0.02%
2019/01/22	1	63.80	1	62.80	62.80	0	4,370	0.00%
2019/01/21	0	0.00	1	64.20	63.50	-1	4,353	-0.02%
2019/01/18	4	63.68	0	0.00	63.80	4	4,342	0.09%
2019/01/17	2	65.30	2	64.75	64.30	0	4,313	0.00%
2019/01/16	0	0.00	2	66.00	65.80	-2	4,275	-0.05%
2019/01/15	0	0.00	1	64.50	64.50	-1	4,208	-0.02%
2019/01/14	0	0.00	3	63.90	63.70	-3	4,180	-0.07%
2019/01/10	1	64.90	11	65.29	65.80	-10	4,135	-0.24%
2019/01/09	1	64.90	2	65.90	64.80	-1	4,120	-0.02%
2019/01/08	14	66.62	9	66.22	66.20	5	4,089	0.12%
2019/01/07	6	67.25	0	0.00	66.30	6	4,018	0.15%
2019/01/04	5	64.50	9	66.26	66.20	-4	3,965	-0.10%
2019/01/03	2	65.25	2	65.75	65.40	0	3,911	0.00%
2019/01/02	17	66.17	21	65.23	64.90	-4	3,870	-0.10%
2018/12/27	3	64.40	5	64.50	63.70	-2	3,803	-0.05%
2018/12/26	9	63.31	7	62.57	61.70	2	3,736	0.05%
2018/12/25	9	64.16	6	63.87	63.30	3	3,717	0.08%
2018/12/24	11	63.72	8	64.69	65.50	3	3,668	0.08%
2018/12/22	2	61.95	0	0.00	61.90	2	3,554	0.06%
2018/12/21	1	62.40	2	61.75	61.60	-1	3,564	-0.03%
2018/12/20	3	61.20	9	61.54	61.20	-6	3,520	-0.17%
2018/12/19	1	62.90	2	63.40	63.00	-1	3,475	-0.03%
2018/12/18	3	63.43	0	0.00	63.20	3	3,445	0.09%
2018/12/17	1	66.70	0	0.00	65.70	1	3,398	0.03%
2018/12/14	9	67.23	1	67.40	67.80	8	3,354	0.24%
2018/12/13	14	67.71	14	67.71	68.20	0	3,305	0.00%
2018/12/12	3	65.43	0	0.00	65.10	3	3,106	0.10%
2018/12/11	4	66.05	1	65.70	65.20	3	3,059	0.10%
2018/12/10	2	64.00	2	65.00	65.00	0	2,973	0.00%
2018/12/07	1	64.00	23	63.50	64.60	-22	2,895	-0.76%
2018/12/06	2	62.55	2	61.20	60.50	0	2,820	0.00%
2018/12/05	10	64.50	10	64.50	64.50	0	2,756	0.00%
2018/12/04	6	65.68	13	66.04	65.00	-7	2,709	-0.26%
2018/12/03	2	63.50	5	63.94	63.60	-3	2,567	-0.12%
2018/11/30	25.1	64.01	1	64.00	62.60	24.1	2,493	0.97%
2018/11/29	3	63.23	7	63.14	62.50	-4	2,426	-0.16%
2018/11/28	8	63.96	2	63.65	63.00	6	2,375	0.25%
2018/11/27	0	0.00	1	63.40	63.10	-1	2,317	-0.04%
2018/11/26	5	60.80	9	63.24	64.00	-4	2,242	-0.18%
2018/11/23	20	61.92	21	61.15	60.20	-1	2,078	-0.05%
2018/11/22	26	65.52	3	63.10	62.40	23	1,911	1.20%
2018/11/21	6	62.47	12	62.91	63.60	-6	1,669	-0.36%
2018/11/20	14	56.99	12	60.02	60.50	2	1,347	0.15%
2018/11/19	10	55.10	10	55.00	55.00	0	1,193	0.00%
2018/11/15	0	0.00	5	52.30	52.30	-5	1,180	-0.42%
2018/11/13	17	53.15	10	53.10	53.10	7	1,237	0.57%
2018/11/12	11	53.95	3	54.00	53.90	8	1,269	0.63%
2018/11/09	7	52.77	8	52.53	52.90	-1	1,273	-0.08%
2018/10/22	0	0.00	3	49.20	49.05	-3	1,482	-0.20%
2018/10/17	1	46.40	2	46.45	46.20	-1	1,456	-0.07%
2018/10/15	2	45.40	2	45.00	45.40	0	1,428	0.00%
2018/10/08	1	47.85	9	47.60	47.50	-8	1,398	-0.57%
2018/09/26	0	0.00	1	49.85	49.85	-1	1,402	-0.07%
2018/09/13	1	51.40	0	0.00	51.20	1	1,328	0.08%
2018/09/12	1	52.00	0	0.00	51.70	1	1,323	0.08%
2018/09/11	6	49.70	1	49.80	49.40	5	1,287	0.39%
2018/09/10	1	49.20	1	50.10	49.00	0	1,295	0.00%
2018/09/07	0	0.00	2	50.80	50.90	-2	1,296	-0.15%
2018/09/06	1	52.60	1	52.00	51.80	0	1,291	0.00%
2018/09/05	2	52.10	1	53.20	52.80	1	1,294	0.08%
2018/09/04	1	52.20	0	0.00	52.00	1	1,294	0.08%
2018/09/03	2	51.90	4	52.90	52.30	-2	1,291	-0.15%
2018/08/31	2	53.80	0	0.00	54.00	2	1,310	0.15%
2018/08/23	5	54.50	2	53.90	54.90	3	1,555	0.19%
2018/08/22	2	53.90	0	0.00	53.80	2	1,565	0.13%
2018/08/20	1	54.00	0	0.00	54.20	1	1,567	0.06%
2018/08/17	0	0.00	2	51.90	52.10	-2	1,572	-0.13%
2018/08/16	0	0.00	1	52.60	52.20	-1	1,542	-0.06%
2018/08/15	1	52.40	5	53.80	54.00	-4	1,520	-0.26%
2018/08/14	1	54.30	0	0.00	54.20	1	1,494	0.07%
2018/08/13	2	57.80	0	0.00	56.30	2	1,441	0.14%
2018/08/10	3	63.07	11	63.36	62.50	-8	1,353	-0.59%
2018/08/09	12	68.18	1	68.20	68.00	11	1,299	0.85%
2018/08/08	0	0.00	1	69.30	69.00	-1	1,326	-0.08%
2018/08/07	0	0.00	12	68.56	68.90	-12	1,353	-0.89%
2018/08/02	2	67.30	2	67.40	67.30	0	1,422	0.00%
2018/08/01	1	68.10	2	68.50	67.60	-1	1,469	-0.07%
2018/07/31	3	67.70	1	68.30	67.80	2	1,507	0.13%
2018/07/30	3	68.83	0	0.00	68.60	3	1,505	0.20%
2018/07/27	1	68.80	0	0.00	69.50	1	1,494	0.07%
2018/07/25	2	68.15	0	0.00	67.80	2	1,484	0.13%
2018/07/24	0	0.00	1	67.50	68.50	-1	1,484	-0.07%
2018/07/23	2	67.50	2	67.80	67.40	0	1,484	0.00%
2018/07/19	3	67.30	6	67.90	67.10	-3	1,486	-0.20%
2018/07/17	2	68.20	2	68.60	68.40	0	1,483	0.00%
2018/07/13	0	0.00	4	67.45	67.50	-4	1,468	-0.27%
2018/07/12	1	65.80	0	0.00	66.00	1	1,456	0.07%
2018/07/11	1	65.00	0	0.00	65.30	1	1,458	0.07%
2018/07/10	0	0.00	4	64.90	65.00	-4	1,460	-0.27%
2018/07/09	5	64.12	0	0.00	64.60	5	1,465	0.34%
2018/07/06	5	64.72	2	65.40	66.00	3	1,435	0.21%
2018/06/29	2	71.10	2	70.90	70.90	0	1,434	0.00%
2018/06/26	1	69.70	1	69.80	69.70	0	1,435	0.00%
2018/06/21	4	70.33	0	0.00	70.00	4	1,436	0.28%
2018/06/19	4	71.28	0	0.00	70.40	4	1,439	0.28%
2018/06/15	3	70.83	0	0.00	71.00	3	1,428	0.21%
2018/06/14	0	0.00	1	71.50	71.30	-1	1,413	-0.07%
2018/06/13	1	73.00	1	72.90	72.60	0	1,408	0.00%
2018/06/12	4	73.53	0	0.00	73.60	4	1,417	0.28%
2018/06/11	0	0.00	5	73.52	73.70	-5	1,422	-0.35%
2018/06/08	4	74.33	2	73.70	73.70	2	1,441	0.14%
2018/06/07	1	73.00	1	73.70	73.90	0	1,438	0.00%
2018/06/06	10	74.36	4	74.08	73.70	6	1,404	0.43%
2018/06/05	12	74.16	9	74.36	73.90	3	1,375	0.22%
2018/06/04	0	0.00	5	72.20	72.00	-5	1,265	-0.40%
2018/06/01	3.2	70.00	0	0.00	70.20	3.2	1,232	0.26%
2018/05/31	6	69.83	1	69.70	69.20	5	1,212	0.41%
2018/05/30	1	69.90	0	0.00	69.80	1	1,190	0.08%
2018/05/29	1	71.50	0	0.00	70.60	1	1,175	0.09%
2018/05/28	1	71.70	1	72.10	72.70	0	1,165	0.00%
2018/05/17	1	69.30	0	0.00	70.20	1	1,096	0.09%
2018/05/16	1	70.00	0	0.00	68.70	1	1,080	0.09%
2018/04/26	0	0.00	1	80.00	80.00	-1	988	-0.10%
2018/03/31	0	0.00	1	80.80	82.10	-1	1,335	-0.07%
2018/03/27	1	79.30	0	0.00	79.40	1	1,366	0.07%
2018/03/16	1	80.30	0	0.00	80.50	1	1,599	0.06%
2018/03/15	0	0.00	1	80.60	80.70	-1	1,586	-0.06%
2018/03/13	1	82.00	0	0.00	81.70	1	1,544	0.06%
2018/03/12	0	0.00	1	83.70	84.00	-1	1,514	-0.07%
2018/03/06	1	81.70	0	0.00	81.60	1	1,518	0.07%
2018/02/23	0	0.00	1	84.40	84.20	-1	1,529	-0.07%
2018/02/21	0	0.00	1	83.40	84.20	-1	1,543	-0.06%
2018/02/08	1	82.70	0	0.00	82.30	1	1,526	0.07%
2018/02/07	0	0.00	1	83.10	82.70	-1	1,520	-0.07%
2018/02/05	1	82.00	1	82.60	84.00	0	1,490	0.00%
2018/02/01	0	0.00	1	84.20	83.90	-1	1,508	-0.07%
2018/01/30	1	83.50	1	84.30	83.20	0	1,567	0.00%
2018/01/29	1	84.20	0	0.00	84.00	1	1,625	0.06%
2018/01/26	1	83.70	0	0.00	83.70	1	1,628	0.06%
2018/01/19	1	83.70	1	84.00	84.10	0	1,643	0.00%
2018/01/10	1	84.50	0	0.00	84.50	1	1,673	0.06%
2018/01/05	3	88.13	1	87.40	87.70	2	1,715	0.12%