聯茂 (6213)-國泰-敦南券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
78.4
漲跌
▲1.9
漲幅
+2.48%
成交量
7,724張
產業
上市電子零組件類股
782人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯茂 (6213)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	12.1	76.75	47.3	77.14	76.50	-35.2	5,608	-0.63%
2024/11/19	5.5	76.62	17.1	76.89	77.20	-11.6	5,663	-0.20%
2024/11/18	39.4	76.22	17.6	75.85	75.60	21.9	5,708	0.38%
2024/11/15	30	76.98	84.4	77.09	77.40	-54.5	5,755	-0.95%
2024/11/14	28.4	75.05	18.5	75.11	74.50	9.9	5,804	0.17%
2024/11/13	22.3	75.11	27.3	75.47	75.80	-5.1	5,839	-0.09%
2024/11/12	41.1	75.94	47.6	76.05	75.70	-6.5	5,901	-0.11%
2024/11/11	8.2	77.17	18	77.32	77.60	-9.8	5,942	-0.16%
2024/11/08	67.1	77.67	27.1	77.78	77.20	40	6,055	0.66%
2024/11/07	36.9	78.60	89.4	78.79	78.70	-52.5	6,262	-0.84%
2024/11/06	107.8	76.92	68.7	76.87	76.80	39.1	6,421	0.61%	大買/
2024/11/05	45.6	78.80	20	79.03	78.00	25.6	6,834	0.37%
2024/11/04	31.4	79.10	67.3	79.26	79.20	-35.8	7,003	-0.51%
2024/11/01	39.6	78.19	53.8	78.06	78.90	-14.2	7,033	-0.20%
2024/10/30	30.4	77.91	38.8	77.67	77.60	-8.4	7,093	-0.12%
2024/10/29	60.8	78.05	63.9	78.53	77.90	-3	7,130	-0.04%
2024/10/28	32.4	78.48	49.3	78.42	78.60	-16.9	7,134	-0.24%
2024/10/25	58.9	77.89	53.3	77.77	77.90	5.6	7,169	0.08%
2024/10/24	239	78.98	177.5	78.94	78.20	61.5	7,256	0.85%	大買/大賣/
2024/10/23	176.8	78.13	186.6	78.11	78.90	-9.9	7,188	-0.14%	大買/大賣/
2024/10/22	54.4	75.81	76.6	75.83	76.10	-22.2	7,145	-0.31%
2024/10/21	24.3	74.72	38.9	74.69	75.00	-14.5	7,236	-0.20%
2024/10/18	123.7	73.91	23.3	73.75	72.80	100.4	7,295	1.38%	大買/
2024/10/17	23.4	75.72	68.9	75.86	76.00	-45.5	7,242	-0.63%
2024/10/16	13.6	74.51	12.2	74.54	74.30	1.4	7,331	0.02%
2024/10/15	93.9	76.09	104	75.67	74.80	-10	7,345	-0.14%	大賣/
2024/10/14	9.5	74.08	12	74.24	74.50	-2.5	7,339	-0.03%
2024/10/11	19.6	73.73	42.7	73.79	74.20	-23.1	7,395	-0.31%
2024/10/09	40.9	73.67	30.4	73.52	73.10	10.6	7,479	0.14%
2024/10/08	45.1	74.52	36.3	74.32	74.10	8.8	7,547	0.12%
2024/10/07	34.4	75.87	42.5	75.96	76.10	-8.1	7,985	-0.10%
2024/10/04	13.4	74.23	12.3	74.08	74.20	1	8,297	0.01%
2024/10/01	43.4	75.46	46.4	74.98	75.30	-3	8,611	-0.04%
2024/09/30	19.4	75.57	19.2	75.76	75.50	0.2	8,859	0.00%
2024/09/27	43.6	75.77	129	75.50	75.80	-85.5	9,315	-0.92%	大賣/
2024/09/26	33.5	74.35	10.4	74.60	73.90	23.1	9,486	0.24%
2024/09/25	18.5	74.79	30.8	74.90	74.70	-12.3	9,826	-0.13%
2024/09/24	47.9	73.69	13.4	73.79	73.50	34.5	9,897	0.35%
2024/09/23	48.8	75.02	60.5	75.00	74.70	-11.7	9,922	-0.12%
2024/09/20	33	74.79	33.7	74.18	73.50	-0.7	10,008	-0.01%
2024/09/19	15.1	73.05	11.2	73.02	73.40	3.9	10,029	0.04%
2024/09/18	41.2	73.29	44.2	73.03	72.10	-2.9	10,066	-0.03%
2024/09/16	39.3	75.17	41.2	75.20	74.80	-1.9	10,130	-0.02%
2024/09/13	48.2	73.60	35.2	73.49	73.70	13	10,517	0.12%
2024/09/12	34.5	72.91	60.7	73.13	73.40	-26.2	10,659	-0.25%
2024/09/11	20.7	71.41	25.6	71.42	71.10	-4.9	10,760	-0.05%
2024/09/10	83.3	72.11	46.5	71.78	71.20	36.8	10,933	0.34%
2024/09/09	39.8	73.17	61.6	73.42	74.20	-21.9	11,352	-0.19%
2024/09/06	116.6	75.36	202.1	75.03	74.60	-85.4	11,534	-0.74%	大買/大賣/
2024/09/05	167	77.94	148.7	78.00	76.50	18.3	11,564	0.16%	大買/大賣/
2024/09/04	238	77.21	210.6	76.84	76.70	27.4	11,415	0.24%	大買/大賣/
2024/09/03	1,028.9	83.89	867.6	83.56	81.80	161.4	11,399	1.42%	大買/大賣/鉅額交易
2024/09/02	205.5	81.57	165.4	81.32	80.80	40	11,087	0.36%	大買/大賣/
2024/08/30	542.9	81.30	290.8	80.76	81.30	252.1	10,980	2.30%	大買/大賣/鉅額交易
2024/08/29	28.4	76.95	23.6	77.07	77.00	4.8	10,652	0.05%
2024/08/28	22.7	77.04	30.4	77.29	77.50	-7.7	10,742	-0.07%
2024/08/27	43	76.44	18.3	76.71	76.90	24.8	10,776	0.23%
2024/08/26	47.9	77.93	68.9	78.05	77.40	-21	10,859	-0.19%
2024/08/23	49	76.79	51.2	76.90	77.90	-2.2	10,995	-0.02%
2024/08/22	13.2	77.58	19.2	77.74	78.10	-6.1	11,279	-0.05%
2024/08/21	53.9	77.94	22.8	78.22	76.90	31.1	11,452	0.27%
2024/08/20	69.6	79.23	32.2	79.45	78.70	37.4	11,535	0.32%
2024/08/19	55.9	78.80	47.7	78.94	79.10	8.3	11,705	0.07%
2024/08/16	87.7	78.12	89.8	78.36	78.00	-2.1	11,955	-0.02%
2024/08/15	61.7	76.68	59.4	76.91	76.50	2.3	11,886	0.02%
2024/08/14	36	76.73	71.5	76.93	76.60	-35.5	11,892	-0.30%
2024/08/13	105.7	76.39	64.8	76.57	75.90	40.8	11,844	0.34%	大買/
2024/08/12	128.8	76.41	107	76.75	76.60	21.9	11,870	0.18%	大買/大賣/
2024/08/09	147.3	75.74	234.8	75.67	74.20	-87.5	11,797	-0.74%	大買/大賣/
2024/08/08	273.7	73.04	179.6	72.71	71.90	94.1	11,584	0.81%	大買/大賣/
2024/08/07	453.7	72.55	220.9	72.87	73.50	232.8	11,469	2.03%	大買/大賣/鉅額交易
2024/08/06	118.1	76.41	59.5	75.89	76.50	58.6	11,130	0.53%	大買/
2024/08/05	76	79.77	33.8	79.53	78.10	42.1	11,120	0.38%
2024/08/02	72.7	88.62	38.3	88.69	86.70	34.4	11,143	0.31%
2024/08/01	43.1	93.46	19.7	93.59	93.30	23.4	11,394	0.21%
2024/07/31	28	91.09	12.2	91.25	91.00	15.8	11,400	0.14%
2024/07/30	30.7	89.55	22.7	90.24	91.40	8	11,448	0.07%
2024/07/29	63.4	92.68	56.5	91.46	89.50	6.9	11,401	0.06%
2024/07/26	75.7	94.63	51.5	94.48	95.60	24.2	11,317	0.21%
2024/07/23	106.5	98.54	51.8	98.34	97.90	54.7	11,272	0.49%	大買/
2024/07/22	80.9	101.45	58.9	101.97	99.00	22	11,312	0.19%
2024/07/19	86.9	108.75	50.7	108.84	106.50	36.2	11,299	0.32%
2024/07/18	43.9	111.51	35	111.43	111.50	8.9	11,359	0.08%
2024/07/17	42.6	113.76	76.5	113.93	114.00	-33.8	11,451	-0.30%
2024/07/16	38.2	111.26	10.8	111.11	110.50	27.4	11,491	0.24%
2024/07/15	82.5	110.62	87	110.33	110.00	-4.5	11,650	-0.04%
2024/07/12	61.6	113.20	32.9	113.26	112.50	28.7	11,688	0.25%
2024/07/11	69.2	115.62	62.6	115.76	115.00	6.6	11,901	0.06%
2024/07/10	120.9	115.99	65	116.25	115.50	55.9	12,066	0.46%	大買/
2024/07/09	286.7	115.80	160.8	116.93	115.50	125.8	12,130	1.04%	大買/大賣/鉅額交易
2024/07/08	318.1	123.97	141.4	123.13	121.50	176.7	11,913	1.48%	大買/大賣/鉅額交易
2024/07/05	166.1	132.36	260.4	132.63	135.00	-94.3	11,794	-0.80%	大買/大賣/
2024/07/04	194.1	126.96	211	127.65	127.00	-17	12,076	-0.14%	大買/大賣/
2024/07/03	460.9	127.41	520.3	126.92	125.00	-59.4	12,373	-0.48%	大買/大賣/
2024/07/02	147.2	120.79	175.1	121.08	120.50	-27.9	12,211	-0.23%	大買/大賣/
2024/07/01	361.7	121.11	418	121.17	118.50	-56.3	12,642	-0.45%	大買/大賣/
2024/06/28	43.3	116.03	105.3	116.49	116.00	-62	13,009	-0.48%	大賣/
2024/06/27	55.9	115.07	54.9	115.34	114.50	1	13,491	0.01%
2024/06/26	132.1	114.64	178.3	114.88	115.50	-46.2	13,981	-0.33%	大買/大賣/
2024/06/25	38.1	110.61	39.2	111.32	113.00	-1.2	14,012	-0.01%
2024/06/24	74.7	112.77	38.8	112.80	111.50	35.9	13,965	0.26%
2024/06/21	151.1	113.67	139.1	113.54	113.50	12	13,970	0.09%	大買/大賣/
2024/06/20	298.8	115.33	403.9	115.70	114.50	-105.1	13,887	-0.76%	大買/大賣/鉅額交易
2024/06/19	158.9	110.09	89.8	110.76	109.00	69.2	13,472	0.51%	大買/
2024/06/18	124.8	113.17	84.9	113.43	113.00	39.9	13,322	0.30%	大買/
2024/06/17	153.3	115.32	163.7	116.11	115.00	-10.4	13,209	-0.08%	大買/大賣/
2024/06/14	498.6	118.28	538.3	117.53	114.00	-39.7	13,017	-0.30%	大買/大賣/
2024/06/13	255.5	111.06	187.9	111.85	115.50	67.7	12,489	0.54%	大買/大賣/
2024/06/12	201.9	114.34	175.7	114.45	113.00	26.3	12,251	0.21%	大買/大賣/
2024/06/11	70	110.75	70.4	111.31	111.50	-0.4	12,076	0.00%
2024/06/07	192.6	112.97	127.4	112.12	111.50	65.2	12,070	0.54%	大買/大賣/
2024/06/06	134.5	112.14	229.8	113.10	114.00	-95.3	11,940	-0.80%	大買/大賣/
2024/06/05	67.5	105.43	72.4	105.90	107.50	-4.8	11,659	-0.04%
2024/06/04	87.4	108.97	58.4	108.43	106.50	29	11,637	0.25%
2024/06/03	108	112.49	137.3	112.80	112.50	-29.3	11,629	-0.25%	大買/大賣/
2024/05/31	80.9	110.37	81.9	110.58	110.50	-1	11,542	-0.01%
2024/05/30	165.8	111.85	173	111.91	111.00	-7.2	11,518	-0.06%	大買/大賣/
2024/05/29	260.7	115.42	174.3	114.93	114.00	86.4	11,426	0.76%	大買/大賣/
2024/05/28	216.7	115.85	299.9	115.77	117.50	-83.2	11,323	-0.73%	大買/大賣/
2024/05/27	161.1	113.65	124.9	113.99	112.50	36.1	11,037	0.33%	大買/大賣/
2024/05/24	159	111.30	237	111.67	113.50	-77.9	10,881	-0.72%	大買/大賣/
2024/05/23	318.5	111.24	191.7	111.00	109.50	126.8	10,741	1.18%	大買/大賣/鉅額交易
2024/05/22	255.7	112.17	437.6	111.97	111.50	-182	10,565	-1.72%	大買/大賣/鉅額交易
2024/05/21	25.7	105.49	48.5	105.20	105.50	-22.8	10,280	-0.22%
2024/05/20	59.4	105.03	57.4	105.24	104.00	1.9	10,279	0.02%
2024/05/17	59	105.84	32.6	105.53	106.00	26.4	10,286	0.26%
2024/05/16	81.2	107.67	92.7	107.53	107.00	-11.5	10,499	-0.11%
2024/05/15	46.5	105.58	45.6	105.41	104.50	0.9	10,512	0.01%
2024/05/14	56	104.36	42.6	104.72	105.00	13.4	10,563	0.13%
2024/05/13	134.1	105.32	49.1	104.97	104.00	84.9	10,807	0.79%	大買/
2024/05/10	94.8	107.25	116.7	107.61	109.00	-21.9	10,763	-0.20%	大賣/
2024/05/09	124.9	105.42	171	105.36	106.50	-46.1	10,623	-0.43%	大買/大賣/
2024/05/08	111.7	101.64	105.5	102.70	103.00	6.1	10,448	0.06%	大買/大賣/
2024/05/07	325.1	102.40	209	102.52	103.50	116.1	10,350	1.12%	大買/大賣/鉅額交易
2024/05/06	83	107.62	79.6	106.97	106.00	3.5	9,979	0.03%
2024/05/03	99.9	108.99	86.3	108.47	107.00	13.6	9,902	0.14%
2024/05/02	78.2	108.01	101.1	107.74	107.50	-23	9,780	-0.23%	大賣/
2024/04/30	165.7	109.50	57.3	109.82	109.50	108.4	9,739	1.11%	大買/鉅額交易
2024/04/29	72	110.33	98.4	110.17	109.50	-26.4	9,674	-0.27%
2024/04/26	210.8	112.42	134.4	111.51	110.00	76.4	9,670	0.79%	大買/大賣/
2024/04/25	195	112.45	156.4	112.65	111.50	38.6	9,490	0.41%	大買/大賣/
2024/04/24	167	111.48	133.4	111.46	111.00	33.6	9,347	0.36%	大買/大賣/
2024/04/23	188.6	108.60	173.3	109.00	109.00	15.3	9,238	0.17%	大買/大賣/
2024/04/22	110.6	109.21	83.5	109.33	107.00	27.1	9,079	0.30%	大買/
2024/04/19	200.4	109.82	184.5	110.27	110.00	15.9	8,913	0.18%	大買/大賣/
2024/04/18	215.9	112.40	193.2	112.53	111.50	22.6	8,768	0.26%	大買/大賣/
2024/04/17	295.5	109.75	259.4	110.75	111.00	36	8,658	0.42%	大買/大賣/
2024/04/16	249.6	107.71	167.6	107.05	107.50	82	8,395	0.98%	大買/大賣/
2024/04/15	142.9	116.76	111.6	117.15	116.00	31.3	8,153	0.38%	大買/大賣/
2024/04/12	230.3	119.03	237.3	120.15	121.50	-7	8,020	-0.09%	大買/大賣/
2024/04/11	270.4	120.58	201.9	120.24	118.50	68.5	7,824	0.88%	大買/大賣/
2024/04/10	716.4	123.82	684	124.20	124.00	32.3	7,812	0.41%	大買/大賣/
2024/04/09	377.6	116.08	387.5	116.38	117.50	-10	7,233	-0.14%	大買/大賣/
2024/04/08	308.4	112.26	301.2	112.16	111.50	7.2	6,703	0.11%	大買/大賣/
2024/04/03	886.4	119.03	800.4	118.95	116.50	86	6,408	1.34%	大買/大賣/
2024/04/02	497.7	112.56	621.7	114.09	117.50	-124	5,728	-2.16%	大買/大賣/鉅額交易
2024/04/01	526.7	105.67	505.9	106.43	107.00	20.8	5,015	0.42%	大買/大賣/
2024/03/29	156.5	96.03	392.7	96.30	98.30	-236.2	4,421	-5.34%	大買/大賣/鉅額交易
2024/03/28	23.8	88.09	155.3	88.56	89.40	-131.5	3,870	-3.40%	大賣/鉅額交易
2024/03/27	37.4	84.76	8.4	84.87	84.60	29.1	3,696	0.79%
2024/03/26	44.5	84.62	145.2	86.82	85.70	-100.7	3,698	-2.72%	大賣/
2024/03/25	19.5	85.71	9	85.58	84.80	10.5	3,635	0.29%
2024/03/22	11.2	84.87	16.7	84.93	85.70	-5.6	3,622	-0.15%
2024/03/21	8.4	83.74	16.6	83.98	84.80	-8.2	3,620	-0.23%
2024/03/20	5.1	83.96	14.1	83.61	83.00	-9	3,635	-0.25%
2024/03/19	11.4	83.67	37.3	83.96	83.50	-25.9	3,659	-0.71%
2024/03/18	23.2	82.93	19.6	82.88	83.70	3.5	3,672	0.10%
2024/03/15	24.4	81.78	23.5	81.70	81.50	0.9	3,674	0.03%
2024/03/14	43.5	81.51	33.3	81.24	81.90	10.2	3,715	0.27%
2024/03/13	23.9	82.67	5	83.28	81.50	18.8	3,729	0.50%
2024/03/12	59.8	83.67	25	83.62	83.40	34.8	3,729	0.93%
2024/03/11	85.8	84.87	22	85.00	84.50	63.8	3,817	1.67%
2024/03/08	131	86.47	77.6	85.90	85.50	53.4	3,807	1.40%	大買/
2024/03/07	117	90.40	75.2	90.45	88.70	41.7	3,762	1.11%	大買/
2024/03/06	73.2	90.58	83.4	91.04	91.10	-10.2	3,732	-0.27%
2024/03/05	95.7	91.39	61.3	91.42	91.10	34.4	3,734	0.92%
2024/03/04	54.9	91.06	69.4	90.74	90.80	-14.5	3,730	-0.39%
2024/03/01	57.7	90.71	97.3	90.96	90.60	-39.7	3,747	-1.06%
2024/02/29	38.2	87.42	32.8	88.26	89.20	5.4	3,722	0.15%
2024/02/27	121.9	87.42	56.1	87.00	86.00	65.8	3,707	1.77%	大買/
2024/02/26	12.7	88.52	7.1	88.45	89.00	5.6	3,689	0.15%
2024/02/23	117.9	89.51	29.6	89.88	88.90	88.2	3,728	2.37%	大買/
2024/02/22	39.4	90.08	48	90.17	89.70	-8.6	3,735	-0.23%
2024/02/21	36.7	90.85	36.5	91.42	90.30	0.2	3,783	0.01%
2024/02/20	78.9	90.76	24	90.98	91.10	54.9	3,790	1.45%
2024/02/19	175.3	97.39	185.5	96.53	92.80	-10.2	3,790	-0.27%	大買/大賣/
2024/02/16	42.2	92.36	107.9	92.91	94.80	-65.7	3,690	-1.78%	大賣/
2024/02/15	66.9	90.05	69.8	90.07	91.00	-2.9	3,687	-0.08%
2024/02/05	241.4	91.05	268.3	90.90	89.60	-26.9	3,690	-0.73%	大買/大賣/
2024/02/02	12.5	85.42	123.8	85.05	86.70	-111.3	3,620	-3.07%	大賣/鉅額交易
2024/02/01	17	83.35	13.1	83.61	82.90	3.9	3,621	0.11%
2024/01/31	54.4	83.33	10.3	83.09	82.90	44.1	3,650	1.21%
2024/01/30	22.7	84.80	12	84.47	84.60	10.7	3,686	0.29%
2024/01/29	43.2	83.53	12	83.73	83.90	31.2	3,739	0.83%
2024/01/26	26.5	83.23	0.5	83.04	82.80	26.1	3,812	0.68%
2024/01/25	27.4	84.65	15	84.51	84.00	12.4	3,996	0.31%
2024/01/24	31.8	84.94	2.2	84.87	85.60	29.6	4,154	0.71%
2024/01/23	8.6	85.58	7.1	85.51	85.20	1.5	4,251	0.04%
2024/01/22	22.4	85.74	188.4	85.45	86.20	-166	4,309	-3.85%	大賣/鉅額交易
2024/01/19	7.4	81.80	81.4	82.38	82.60	-74	4,304	-1.72%
2024/01/18	82.5	80.34	27.4	80.38	80.20	55.1	4,347	1.27%
2024/01/17	117.8	82.13	10.1	81.68	80.50	107.7	4,411	2.44%	大買/鉅額交易
2024/01/16	34.8	85.23	18.6	84.89	84.60	16.2	4,438	0.36%
2024/01/15	13.3	86.50	12	86.87	86.40	1.2	4,498	0.03%
2024/01/12	35.3	86.87	45.6	87.71	85.80	-10.3	4,632	-0.22%
2024/01/11	18	84.11	17.9	84.79	85.50	0.1	4,688	0.00%
2024/01/10	44.7	85.35	43.5	84.93	84.60	1.2	4,903	0.03%
2024/01/09	49.3	86.62	28	86.94	86.70	21.3	4,995	0.43%
2024/01/08	27.4	86.63	37.3	87.11	87.10	-9.9	5,025	-0.20%
2024/01/05	84.1	86.27	58.1	87.00	87.00	26	5,090	0.51%
2024/01/04	110.9	88.18	131.5	87.67	85.60	-20.6	5,041	-0.41%	大買/大賣/
2024/01/03	15.6	85.29	41.8	85.41	85.20	-26.2	4,974	-0.53%
2024/01/02	17.2	85.44	18.9	86.17	84.60	-1.7	5,032	-0.03%
2023/12/29	27.9	84.94	41.6	85.18	84.80	-13.7	5,105	-0.27%
2023/12/28	4.3	83.87	8	84.05	83.70	-3.7	5,144	-0.07%
2023/12/27	12.5	83.86	54.8	83.87	84.00	-42.3	5,356	-0.79%
2023/12/26	6	82.77	1	82.70	82.60	5	5,566	0.09%
2023/12/25	21.1	82.92	15.2	82.82	82.90	5.9	5,698	0.10%
2023/12/22	6.5	82.54	0	83.10	82.40	6.5	5,777	0.11%
2023/12/21	14.1	82.61	6.6	82.49	82.80	7.5	5,963	0.13%
2023/12/20	4.2	82.67	2.2	82.91	82.70	2	6,066	0.03%
2023/12/19	3.3	82.02	2.5	81.90	81.80	0.8	6,291	0.01%
2023/12/18	17.7	82.97	14.4	82.72	82.30	3.3	6,344	0.05%
2023/12/15	21.5	83.03	12	83.13	84.50	9.4	6,388	0.15%
2023/12/14	10.5	83.45	31.5	83.02	84.30	-21.1	6,420	-0.33%
2023/12/13	35.7	81.58	7.4	81.71	81.60	28.3	6,384	0.44%
2023/12/12	39.7	82.60	9.2	82.76	82.20	30.6	6,416	0.48%
2023/12/11	49.1	83.92	21.2	84.59	83.50	27.9	6,444	0.43%
2023/12/08	15.1	82.85	24.3	83.01	82.80	-9.3	6,443	-0.14%
2023/12/07	52.6	81.50	25	81.68	81.20	27.6	6,451	0.43%
2023/12/06	118.8	83.56	53.3	83.52	82.00	65.4	6,465	1.01%	大買/
2023/12/05	8.3	86.25	8.3	86.38	86.60	0.1	6,450	0.00%
2023/12/04	28.5	86.90	32.9	87.29	87.10	-4.4	6,510	-0.07%
2023/12/01	51.1	86.69	24.4	86.74	87.00	26.7	6,698	0.40%
2023/11/30	22.8	89.06	8.4	89.41	88.70	14.4	7,014	0.20%
2023/11/29	42.3	89.67	28.3	89.16	88.20	14	7,394	0.19%
2023/11/28	66.2	88.16	81.2	88.11	88.90	-15	7,714	-0.19%
2023/11/27	36.9	85.94	40.7	86.16	85.50	-3.8	8,433	-0.05%
2023/11/24	55.5	87.43	38.4	87.82	87.20	17.1	9,029	0.19%
2023/11/22	17.2	89.23	44.3	89.66	89.90	-27.1	9,316	-0.29%
2023/11/21	71.1	89.84	64.5	90.00	90.60	6.6	9,307	0.07%
2023/11/20	75.8	90.04	61.3	90.48	90.80	14.5	9,322	0.16%
2023/11/17	19.2	89.01	34.5	88.89	89.70	-15.3	9,256	-0.17%
2023/11/16	58.3	88.36	53.7	88.24	88.50	4.6	9,366	0.05%
2023/11/15	74.8	89.15	131.5	89.18	89.80	-56.7	9,390	-0.60%	大賣/
2023/11/14	85.4	87.09	87.7	88.25	86.80	-2.3	9,363	-0.02%
2023/11/13	159.2	88.17	108.8	87.75	87.30	50.4	9,343	0.54%	大買/大賣/
2023/11/10	102	87.30	87.4	87.28	87.20	14.6	9,237	0.16%	大買/
2023/11/09	20.4	83.57	28.6	83.88	83.50	-8.1	9,025	-0.09%
2023/11/08	45.8	83.34	38.5	83.39	83.10	7.3	8,966	0.08%
2023/11/07	43.5	83.41	110.5	83.56	84.00	-67	8,941	-0.75%	大賣/
2023/11/06	35.2	82.77	57.3	82.61	83.10	-22.1	8,904	-0.25%
2023/11/03	32.6	81.49	34.5	81.18	80.80	-1.9	8,842	-0.02%
2023/11/02	218.2	81.99	130	81.59	81.10	88.1	8,803	1.00%	大買/大賣/
2023/11/01	69.7	80.01	111.3	79.96	80.20	-41.6	8,687	-0.48%	大賣/
2023/10/31	68.9	76.54	20	76.86	75.90	48.9	8,540	0.57%
2023/10/30	35.4	79.41	23.5	79.23	79.20	11.9	8,509	0.14%
2023/10/27	22	81.88	28.2	81.67	80.10	-6.2	8,493	-0.07%
2023/10/26	35.6	80.92	47.1	80.84	80.40	-11.5	8,546	-0.13%
2023/10/25	60.2	83.56	42.1	83.25	83.00	18.2	8,644	0.21%
2023/10/24	40.3	81.11	45.3	81.56	83.00	-5	8,934	-0.06%
2023/10/23	44.9	79.24	53.3	79.31	78.60	-8.4	9,231	-0.09%
2023/10/20	120.3	79.11	125.6	78.65	80.00	-5.3	9,253	-0.06%	大買/大賣/
2023/10/19	68.9	77.89	53	77.48	76.90	15.9	9,169	0.17%
2023/10/18	68.1	79.52	49.4	79.20	79.00	18.7	9,114	0.21%
2023/10/17	46.2	87.13	28.4	86.92	86.30	17.9	9,011	0.20%
2023/10/16	41	89.30	48.7	89.36	89.30	-7.7	8,989	-0.09%
2023/10/13	58.8	92.18	63.2	91.97	90.60	-4.3	9,086	-0.05%
2023/10/12	18.1	94.96	37.8	95.00	94.50	-19.7	9,057	-0.22%
2023/10/11	107.7	97.36	121.7	96.41	94.40	-14	9,041	-0.15%	大買/大賣/
2023/10/06	47.2	95.63	62.7	95.68	95.10	-15.5	8,904	-0.17%
2023/10/05	80.1	94.82	80	95.27	94.80	0.1	8,794	0.00%
2023/10/04	51.5	93.36	51.8	93.48	93.90	-0.3	8,686	0.00%
2023/10/03	110.6	95.71	132.8	95.63	94.40	-22.1	8,606	-0.26%	大買/大賣/
2023/10/02	226.1	93.86	220.3	94.07	94.20	5.8	8,398	0.07%	大買/大賣/
2023/09/28	155.7	90.36	146.5	90.97	91.20	9.2	8,187	0.11%	大買/大賣/
2023/09/27	30.2	88.35	38.3	87.92	89.50	-8.1	8,052	-0.10%
2023/09/26	187.5	89.97	185.9	88.69	87.60	1.6	7,972	0.02%	大買/大賣/
2023/09/25	119.4	88.08	103.8	88.40	89.10	15.6	7,783	0.20%	大買/大賣/
2023/09/22	248.4	85.40	236.6	85.50	86.10	11.8	7,668	0.15%	大買/大賣/
2023/09/21	52.6	81.37	34.9	81.64	81.10	17.6	7,431	0.24%
2023/09/20	34.2	82.21	24.3	82.39	81.40	9.9	7,360	0.13%
2023/09/19	17.3	84.16	36.5	84.15	82.50	-19.2	7,303	-0.26%
2023/09/18	17.2	86.06	26	85.96	85.60	-8.9	7,240	-0.12%
2023/09/15	56.5	87.70	42.1	87.18	87.40	14.5	7,212	0.20%
2023/09/14	34.1	86.43	30.2	86.71	86.80	3.9	7,154	0.05%
2023/09/13	42.5	85.76	47.5	86.18	85.30	-5	7,103	-0.07%
2023/09/12	56.1	87.42	70.2	87.36	87.40	-14.1	7,055	-0.20%
2023/09/11	46	88.70	68.1	87.80	87.00	-22.1	7,017	-0.31%
2023/09/08	103.2	90.24	101.6	90.25	90.60	1.7	6,977	0.02%	大買/大賣/
2023/09/07	81.5	92.65	73	92.78	92.30	8.4	6,860	0.12%
2023/09/06	210	94.46	198.8	94.31	94.30	11.2	6,786	0.16%	大買/大賣/
2023/09/05	443.3	94.65	437.9	94.93	94.90	5.3	6,575	0.08%	大買/大賣/
2023/09/04	358.5	92.99	330.8	91.83	90.20	27.6	6,214	0.44%	大買/大賣/
2023/09/01	308.6	97.68	349.5	97.33	96.60	-40.9	5,864	-0.70%	大買/大賣/
2023/08/31	858	97.93	753.6	98.10	98.40	104.4	5,502	1.90%	大買/大賣/鉅額交易
2023/08/30	362	92.53	462.3	94.11	96.40	-100.2	4,725	-2.12%	大買/大賣/
2023/08/29	218.4	88.04	260.7	88.26	87.70	-42.3	4,088	-1.03%	大買/大賣/
2023/08/28	32.6	83.38	35.7	83.58	83.00	-3.1	3,758	-0.08%
2023/08/25	61	82.44	36.9	82.59	82.70	24.2	3,720	0.65%
2023/08/24	49.2	83.04	59.6	83.34	82.90	-10.4	3,679	-0.28%
2023/08/23	15.5	81.53	17.3	81.61	81.30	-1.8	3,611	-0.05%
2023/08/22	73.4	83.79	85.9	83.75	81.60	-12.5	3,604	-0.35%
2023/08/21	71.3	81.09	51.3	81.63	82.30	20	3,464	0.58%
2023/08/18	31.3	80.35	55	80.24	79.30	-23.7	3,386	-0.70%
2023/08/17	28	78.21	63.4	78.02	80.00	-35.4	3,273	-1.08%
2023/08/16	10.1	73.71	9	73.23	73.80	1.1	3,223	0.03%
2023/08/15	8.2	73.23	15.1	73.19	73.40	-6.9	3,220	-0.21%
2023/08/14	25.2	72.08	16	72.29	72.50	9.2	3,215	0.29%
2023/08/11	8.1	73.84	4.1	73.78	73.60	4	3,207	0.13%
2023/08/10	14.2	74.13	20.2	74.07	74.00	-5.9	3,215	-0.18%
2023/08/09	7.4	75.81	4.2	76.03	75.70	3.2	3,202	0.10%
2023/08/08	30.7	76.93	12.3	76.94	75.70	18.5	3,200	0.58%
2023/08/07	52.5	78.20	47.3	78.13	78.80	5.2	3,205	0.16%
2023/08/04	11.2	74.83	31.4	74.78	74.60	-20.2	3,186	-0.63%
2023/08/02	25.4	77.40	19.7	77.63	75.70	5.7	3,155	0.18%
2023/08/01	21.3	78.62	24.9	78.68	77.70	-3.6	3,066	-0.12%
2023/07/31	68.5	80.01	77.2	79.34	79.20	-8.7	3,016	-0.29%
2023/07/28	131.1	82.78	103.3	82.60	81.70	27.8	2,893	0.96%	大買/大賣/
2023/07/27	234.7	86.63	226.1	87.08	83.50	8.6	2,734	0.31%	大買/大賣/
2023/07/26	287.7	86.11	198.3	84.47	82.20	89.4	2,363	3.78%	大買/大賣/
2023/07/25	33	83.96	65.2	84.34	85.90	-32.2	1,976	-1.63%
2023/07/24	28.9	78.45	16.6	78.56	78.10	12.4	1,902	0.65%
2023/07/21	37.7	77.53	67.9	77.62	78.30	-30.2	1,858	-1.63%
2023/07/20	102.2	79.35	79.7	78.69	77.80	22.5	1,825	1.23%	大買/
2023/07/19	33.3	78.35	27.6	78.59	78.10	5.7	1,687	0.34%
2023/07/18	98.6	78.11	103.2	77.80	78.00	-4.6	1,612	-0.28%	大賣/
2023/07/17	47	75.43	43.8	75.31	75.60	3.3	1,464	0.22%
2023/07/14	19.5	71.98	85.6	71.64	72.00	-66.1	1,421	-4.65%
2023/07/13	19.5	70.67	15.8	71.10	70.70	3.8	1,413	0.27%
2023/07/12	8.5	68.80	5	68.38	68.00	3.5	1,374	0.26%
2023/07/11	6.7	68.26	4	67.88	68.30	2.7	1,379	0.20%
2023/07/10	7.4	66.80	7	67.13	66.60	0.4	1,370	0.03%
2023/07/07	8.1	69.59	4.1	69.47	69.30	4	1,369	0.29%
2023/07/06	9.6	70.19	9.9	70.48	70.00	-0.3	1,370	-0.02%
2023/07/05	8.1	70.15	9.7	70.28	70.00	-1.6	1,361	-0.12%
2023/07/04	6.1	69.85	3.2	70.14	70.10	2.9	1,364	0.21%
2023/07/03	2.1	70.11	5.3	70.19	70.00	-3.1	1,370	-0.23%
2023/06/30	7.1	69.02	1	69.00	69.10	6.1	1,376	0.44%
2023/06/29	5.1	68.53	0.1	69.00	68.60	5	1,398	0.36%
2023/06/28	0.2	68.85	9	68.79	68.30	-8.8	1,423	-0.62%
2023/06/27	11.5	68.76	7.6	68.81	68.30	3.9	1,443	0.27%
2023/06/26	10.7	69.74	0	69.70	69.20	10.6	1,466	0.73%
2023/06/21	0.1	70.96	6	70.98	71.00	-5.9	1,481	-0.40%
2023/06/20	6.6	70.61	10	70.70	70.50	-3.4	1,490	-0.23%
2023/06/19	14.3	71.19	21.2	71.15	71.00	-6.9	1,495	-0.46%
2023/06/16	11.1	72.01	8	71.98	71.70	3.1	1,504	0.20%
2023/06/15	15.3	72.38	3.3	72.82	72.00	12	1,502	0.80%
2023/06/14	16.2	73.33	12.4	73.05	73.30	3.8	1,494	0.26%
2023/06/13	10.2	71.29	5	71.80	71.90	5.2	1,472	0.35%
2023/06/12	1.8	71.56	24.6	71.63	71.70	-22.8	1,470	-1.55%
2023/06/09	5.1	71.46	0	0.00	71.00	5.1	1,472	0.35%
2023/06/08	35.6	72.19	27.2	72.64	71.20	8.3	1,481	0.56%
2023/06/07	58.7	72.41	52.3	72.32	72.70	6.4	1,501	0.43%
2023/06/06	14.7	70.32	1	70.20	70.50	13.7	1,464	0.93%
2023/06/05	42.1	71.57	0.4	71.90	71.80	41.8	1,464	2.85%
2023/06/02	30	72.04	0.4	72.20	71.60	29.6	1,464	2.02%
2023/06/01	0.3	71.70	4	71.78	71.60	-3.7	1,486	-0.25%
2023/05/31	6.3	72.20	6.9	72.77	72.10	-0.6	1,494	-0.04%
2023/05/30	16.3	72.07	18.8	72.37	72.70	-2.4	1,487	-0.16%
2023/05/29	4.6	71.88	15.9	71.57	72.30	-11.3	1,474	-0.76%
2023/05/26	8.3	69.94	7.1	69.88	69.00	1.3	1,465	0.09%
2023/05/25	12.2	71.12	6.6	70.96	70.70	5.6	1,457	0.39%
2023/05/24	7.7	71.62	4	71.60	71.10	3.7	1,461	0.25%
2023/05/23	7.5	71.21	6.2	71.27	71.80	1.3	1,459	0.09%
2023/05/22	33.1	71.45	32.2	71.34	70.80	1	1,457	0.07%
2023/05/19	6.2	68.73	10	68.35	68.70	-3.8	1,410	-0.27%
2023/05/18	6.5	67.82	7.1	67.79	68.20	-0.6	1,414	-0.04%
2023/05/17	4.2	66.99	1.4	67.34	67.40	2.8	1,432	0.20%
2023/05/16	8.9	66.83	7.2	66.67	67.10	1.7	1,442	0.12%
2023/05/15	3.4	64.88	2.1	65.48	65.80	1.3	1,438	0.09%
2023/05/12	18.3	63.94	22.2	63.56	64.50	-3.8	1,467	-0.26%
2023/05/11	22.6	63.20	17.2	63.58	63.40	5.3	1,495	0.36%
2023/05/10	39.2	66.12	12.7	66.18	65.50	26.5	1,464	1.81%
2023/05/09	3.2	69.77	3.2	69.94	69.70	0	1,412	0.00%
2023/05/08	3.5	71.09	0.3	71.07	70.70	3.2	1,451	0.22%
2023/05/05	3.6	70.49	3.2	70.76	70.40	0.4	1,476	0.03%
2023/05/04	5	69.36	2.2	69.51	69.40	2.9	1,518	0.19%
2023/05/03	5.2	69.71	0	0.00	69.70	5.2	1,592	0.32%
2023/05/02	5.1	70.48	0	0.00	70.40	5.1	1,723	0.30%
2023/04/28	11.2	70.55	1.9	71.15	69.90	9.3	1,752	0.53%
2023/04/27	4.4	70.76	8	70.35	70.10	-3.6	1,748	-0.21%
2023/04/26	5.5	67.81	3	68.17	68.10	2.5	1,766	0.14%
2023/04/25	16.8	69.78	11	69.96	69.10	5.8	1,757	0.33%
2023/04/24	7.6	71.81	0.5	71.90	71.50	7.1	1,736	0.41%
2023/04/21	12.3	73.00	16	72.80	72.20	-3.7	1,731	-0.21%
2023/04/20	3.3	74.49	2.5	74.52	74.10	0.8	1,724	0.05%
2023/04/19	18.6	75.39	13.1	75.28	74.60	5.5	1,765	0.31%
2023/04/18	15.8	77.13	4.1	77.24	76.70	11.7	1,737	0.68%
2023/04/17	4.8	78.65	12.3	78.71	78.40	-7.5	1,731	-0.43%
2023/04/14	12	77.94	6.3	77.97	77.90	5.7	1,729	0.33%
2023/04/13	3.8	77.64	4.1	77.33	76.90	-0.3	1,722	-0.02%
2023/04/12	5.2	78.67	4	78.73	78.30	1.2	1,715	0.07%
2023/04/11	7.4	78.26	10.1	78.71	78.80	-2.8	1,708	-0.16%
2023/04/10	5.2	76.89	4.1	76.90	78.00	1.1	1,702	0.06%
2023/04/07	3.5	77.31	4	76.80	76.70	-0.5	1,695	-0.03%
2023/04/06	2.3	77.28	1.2	77.26	77.60	1.1	1,686	0.06%
2023/03/31	7.2	78.25	5.1	78.52	78.30	2.1	1,684	0.13%
2023/03/30	8.4	78.37	24.2	78.29	78.30	-15.7	1,679	-0.94%
2023/03/29	6.3	77.41	37.6	77.35	77.30	-31.2	1,664	-1.88%
2023/03/28	11.1	76.01	12.1	75.78	76.20	-1	1,659	-0.06%
2023/03/27	26.9	77.67	12	77.61	77.20	14.9	1,663	0.90%
2023/03/24	25.1	77.43	39	77.48	77.50	-13.9	1,675	-0.83%
2023/03/23	8.2	76.29	4.1	76.35	76.80	4.1	1,657	0.25%
2023/03/22	3.8	76.33	2	76.55	76.40	1.8	1,669	0.11%
2023/03/21	3.2	75.64	7.4	75.97	76.00	-4.2	1,687	-0.25%
2023/03/20	0.2	74.01	1.3	74.96	75.10	-1.1	1,699	-0.07%
2023/03/17	2.3	74.38	3.2	74.80	74.30	-0.9	1,732	-0.05%
2023/03/16	1.2	74.65	3.8	74.56	74.70	-2.7	1,779	-0.15%
2023/03/15	1.5	74.97	2.4	75.59	74.90	-0.9	1,832	-0.05%
2023/03/14	0.2	74.48	9.5	74.61	74.90	-9.3	1,916	-0.49%
2023/03/13	2.3	74.36	11	74.18	75.20	-8.7	1,941	-0.45%
2023/03/10	22.9	75.29	6.1	74.62	74.30	16.8	1,967	0.85%
2023/03/09	22.9	77.74	56	77.20	77.50	-33.1	2,000	-1.65%
2023/03/08	5.6	76.79	4.2	76.35	76.80	1.4	2,013	0.07%
2023/03/07	19.4	78.13	12.7	78.22	78.20	6.7	2,017	0.33%
2023/03/06	18.4	77.78	27.9	77.74	78.40	-9.6	2,025	-0.47%
2023/03/03	4.2	76.30	4.3	76.02	76.00	-0.1	2,052	0.00%
2023/03/02	8.3	74.45	7.8	74.94	74.70	0.5	2,117	0.02%
2023/03/01	9.5	74.38	13.1	74.69	75.20	-3.6	2,293	-0.16%
2023/02/24	14.3	75.96	4	76.00	75.30	10.3	2,335	0.44%
2023/02/23	0.2	76.20	2.3	75.86	76.60	-2.1	2,349	-0.09%
2023/02/22	21.5	75.66	14.1	75.62	75.70	7.5	2,411	0.31%
2023/02/21	16.5	77.49	5	77.44	77.40	11.5	2,466	0.47%
2023/02/20	3.3	77.82	5.1	77.95	78.40	-1.7	2,663	-0.07%
2023/02/17	10.3	77.83	2.1	77.91	77.90	8.2	2,713	0.30%
2023/02/16	11.2	78.04	15.1	78.07	78.50	-3.9	2,767	-0.14%
2023/02/15	16.4	77.23	17.2	77.26	76.80	-0.8	2,880	-0.03%
2023/02/14	8.3	76.24	4.1	76.51	77.00	4.1	2,905	0.14%
2023/02/13	21.2	75.50	8.1	75.95	75.50	13.1	2,944	0.45%
2023/02/10	21.8	76.87	7.3	76.65	75.90	14.5	2,976	0.49%
2023/02/09	18.4	78.40	31.4	78.20	78.10	-12.9	3,002	-0.43%
2023/02/08	3.3	79.65	1.8	79.91	79.70	1.5	3,114	0.05%
2023/02/07	9.4	79.84	6.1	79.68	79.60	3.3	3,352	0.10%
2023/02/06	40.9	80.49	28.2	80.10	79.40	12.6	3,448	0.37%
2023/02/03	34.9	81.89	11.3	81.83	81.90	23.6	3,419	0.69%
2023/02/02	33.9	82.13	40.3	82.15	82.70	-6.3	3,401	-0.19%
2023/02/01	40.4	82.51	35.6	82.47	82.80	4.8	3,352	0.14%
2023/01/31	47.4	80.36	53.9	79.82	81.10	-6.5	3,291	-0.20%
2023/01/30	15.2	75.89	19.1	75.86	76.10	-3.9	3,170	-0.12%
2023/01/17	1.2	73.67	3.2	74.11	74.20	-2	3,145	-0.07%
2023/01/16	16.2	74.94	16.2	75.22	73.20	0	3,150	0.00%
2023/01/13	6.2	73.86	11	74.29	73.30	-4.8	3,114	-0.15%
2023/01/12	6.9	75.29	6	75.22	74.90	0.9	3,118	0.03%
2023/01/11	6.1	76.18	10.1	76.04	76.00	-4.1	3,121	-0.13%
2023/01/10	1.4	76.77	12.2	76.43	76.30	-10.8	3,126	-0.35%
2023/01/09	22.2	76.73	30.6	76.26	76.70	-8.4	3,121	-0.27%
2023/01/06	3.3	74.06	6.3	74.27	74.00	-3	3,105	-0.10%
2023/01/05	14.4	74.05	5	73.06	73.10	9.4	3,137	0.30%
2023/01/04	11.3	73.60	10	73.65	74.00	1.2	3,136	0.04%
2023/01/03	9	72.57	4	72.50	72.60	5	3,141	0.16%
2022/12/30	2	71.70	2	72.16	72.60	0	3,141	0.00%
2022/12/29	3	70.87	3.1	71.56	71.80	-0.1	3,140	0.00%
2022/12/28	7.1	71.44	4	71.27	71.50	3.1	3,153	0.10%
2022/12/27	3	72.87	8.2	72.71	73.00	-5.2	3,156	-0.16%
2022/12/26	0.1	71.30	1.1	71.46	71.20	-1.1	3,168	-0.03%
2022/12/23	8.1	72.03	1	70.90	71.90	7.1	3,184	0.22%
2022/12/22	6.1	71.78	8.1	72.07	71.60	-2	3,190	-0.06%
2022/12/21	6.5	71.43	15	71.43	71.00	-8.5	3,214	-0.27%
2022/12/20	15.5	72.40	12.9	72.54	72.20	2.6	3,216	0.08%
2022/12/19	6	74.52	17	74.73	74.00	-11	3,227	-0.34%
2022/12/16	29.7	74.98	8.3	75.25	73.50	21.4	3,217	0.67%
2022/12/15	4	77.00	15.2	77.07	77.10	-11.2	3,197	-0.35%
2022/12/14	17.1	76.81	11.4	76.83	77.10	5.7	3,213	0.18%
2022/12/13	5.3	76.57	37	76.59	76.50	-31.8	3,223	-0.99%
2022/12/12	12.1	75.82	9.1	76.52	76.50	2.9	3,246	0.09%
2022/12/09	22.1	76.49	15.4	76.47	76.40	6.7	3,457	0.19%
2022/12/08	20.4	75.58	30.2	75.26	76.50	-9.8	3,450	-0.28%
2022/12/07	17.5	73.17	39.1	73.03	72.30	-21.6	3,413	-0.63%
2022/12/06	64.1	76.66	39	75.54	75.20	25.1	3,369	0.75%
2022/12/05	16	77.47	28	77.40	77.10	-12	3,295	-0.37%
2022/12/02	28.6	77.03	18.9	77.30	76.80	9.6	3,276	0.29%
2022/12/01	50.9	76.68	49.4	76.98	76.30	1.5	3,259	0.05%
2022/11/30	50.9	76.02	23.4	76.25	76.20	27.5	3,217	0.86%
2022/11/29	18.1	74.91	32.1	74.79	75.40	-13.9	3,196	-0.44%
2022/11/28	17.2	75.13	23.6	75.18	75.30	-6.4	3,192	-0.20%
2022/11/25	73.2	75.98	33.1	76.13	75.00	40.1	3,183	1.26%
2022/11/24	44.9	76.65	54.2	76.91	77.20	-9.3	3,155	-0.29%
2022/11/23	125.3	75.78	97.3	76.14	76.30	28	3,090	0.91%	大買/
2022/11/22	29.3	73.93	29.1	73.85	73.90	0.1	2,927	0.01%
2022/11/21	18.6	72.76	10.1	72.87	72.30	8.4	2,897	0.29%
2022/11/18	44.9	74.32	87	74.09	73.50	-42.1	2,894	-1.45%
2022/11/17	36.4	74.38	29.4	74.69	74.60	7.1	2,884	0.25%
2022/11/16	156.2	76.21	93	75.26	75.10	63.2	2,832	2.23%	大買/
2022/11/15	43.7	71.52	86.2	71.53	71.50	-42.5	2,654	-1.60%
2022/11/14	40.5	70.86	31.3	70.74	70.10	9.2	2,625	0.35%
2022/11/11	52.2	70.50	119.2	70.70	70.30	-67	2,613	-2.56%	大賣/
2022/11/10	26.2	67.55	40.3	67.70	68.50	-14.1	2,520	-0.56%
2022/11/09	50	68.48	19.1	68.28	68.20	30.8	2,479	1.24%
2022/11/08	48.9	67.92	59.7	68.07	68.30	-10.8	2,445	-0.44%
2022/11/07	52.2	67.63	61.5	67.51	67.30	-9.3	2,410	-0.39%
2022/11/04	148.6	67.22	143.6	67.18	67.80	4.9	2,359	0.21%	大買/大賣/
2022/11/03	195.1	64.02	157.8	64.63	66.70	37.2	2,214	1.68%	大買/大賣/
2022/11/02	24	59.53	31.8	59.87	61.20	-7.8	1,993	-0.39%
2022/11/01	3	55.80	2.1	56.04	55.70	1	1,905	0.05%
2022/10/31	1	54.40	3	54.70	54.80	-2	1,933	-0.10%
2022/10/28	1.3	53.86	2	53.80	53.30	-0.7	1,991	-0.03%
2022/10/27	3	54.60	16.1	54.08	54.70	-13.1	2,050	-0.64%
2022/10/26	10.1	52.86	3	52.50	52.50	7.1	2,068	0.34%
2022/10/25	6.5	54.53	2.5	54.14	54.00	4	2,070	0.19%
2022/10/24	2.2	55.79	3	55.47	55.10	-0.8	2,122	-0.04%
2022/10/21	2.4	54.42	5	54.48	53.90	-2.6	2,140	-0.12%
2022/10/20	12.2	55.00	10.2	55.59	56.10	2	2,170	0.09%
2022/10/19	6.2	56.09	14	56.77	55.70	-7.8	2,181	-0.36%
2022/10/18	7.3	55.61	3	55.77	55.80	4.2	2,193	0.19%
2022/10/17	0.2	53.85	0	0.00	55.80	0.2	2,263	0.01%
2022/10/14	3.1	54.47	6	54.58	55.00	-3	2,290	-0.13%
2022/10/13	7.7	52.58	1	51.60	51.80	6.7	2,306	0.29%
2022/10/12	3.4	54.53	3.7	54.75	54.90	-0.4	2,284	-0.02%
2022/10/11	19.8	55.96	0.1	55.30	55.00	19.7	2,288	0.86%
2022/10/07	3.2	58.66	5	59.00	58.50	-1.8	2,286	-0.08%
2022/10/06	2	60.19	2.1	59.56	59.70	0	2,298	0.00%
2022/10/05	4.1	60.63	18	60.92	60.30	-13.9	2,320	-0.60%
2022/10/04	8.1	59.44	4	59.53	59.90	4.1	2,343	0.17%
2022/10/03	7.4	57.57	6	58.10	58.50	1.4	2,368	0.06%
2022/09/30	6.4	57.50	2.4	57.73	58.50	4	2,397	0.17%
2022/09/29	5.5	60.14	1.1	60.18	59.60	4.4	2,433	0.18%
2022/09/28	13.5	61.58	10	60.68	60.10	3.5	2,452	0.14%
2022/09/27	11.1	63.17	4.3	62.89	62.80	6.8	2,464	0.28%
2022/09/26	14.1	65.25	15	65.47	63.80	-0.9	2,488	-0.04%
2022/09/23	5.1	67.30	2.2	67.45	67.20	2.9	2,497	0.12%
2022/09/22	12	67.48	16.1	67.37	67.30	-4.1	2,534	-0.16%
2022/09/21	14.1	68.70	4.1	68.52	68.10	10	2,542	0.39%
2022/09/20	29.4	69.48	16	69.29	68.90	13.4	2,534	0.53%
2022/09/19	36	69.91	33.1	69.94	69.50	2.9	2,520	0.12%
2022/09/16	69.5	70.15	82.6	70.34	70.40	-13	2,486	-0.52%
2022/09/15	44	69.00	10	69.14	69.40	34	2,275	1.49%
2022/09/14	3.1	67.68	4	68.00	68.30	-1	2,261	-0.04%
2022/09/13	4	68.20	4	68.28	68.40	0	2,257	0.00%
2022/09/12	2	67.55	2	67.60	67.90	0	2,266	0.00%
2022/09/08	0	66.70	8	66.80	66.80	-8	2,272	-0.35%
2022/09/07	1	67.00	4	67.05	66.90	-3	2,287	-0.13%
2022/09/06	8	66.85	11.3	67.19	67.00	-3.3	2,286	-0.14%
2022/09/05	14.1	66.65	9.1	67.06	66.80	5	2,268	0.22%
2022/09/02	5	67.98	8	67.98	67.80	-3	2,250	-0.13%
2022/09/01	0.3	67.57	0	67.40	67.40	0.2	2,230	0.01%
2022/08/31	4	68.08	19.1	67.98	68.00	-15.1	2,218	-0.68%
2022/08/30	3.1	66.24	0	0.00	66.90	3.1	2,190	0.14%
2022/08/29	18.2	64.95	26	65.58	66.10	-7.8	2,190	-0.36%
2022/08/26	4.2	67.41	18	67.29	67.10	-13.8	2,194	-0.63%
2022/08/25	13.1	67.83	9	68.07	67.40	4.1	2,177	0.19%
2022/08/24	36.2	68.73	19.9	68.76	67.90	16.3	2,173	0.75%
2022/08/23	7	65.72	8.1	65.69	65.90	-1.1	2,120	-0.05%
2022/08/22	12.4	67.22	2	67.30	66.80	10.4	2,105	0.50%
2022/08/19	5.5	68.44	11	68.26	68.60	-5.5	2,064	-0.26%
2022/08/18	24.5	67.07	7	67.19	66.90	17.5	2,032	0.86%
2022/08/17	15.1	69.97	11.5	69.90	69.60	3.6	1,981	0.18%
2022/08/16	4.6	67.91	9	68.06	68.00	-4.4	1,948	-0.23%
2022/08/15	6.5	67.31	6.1	67.06	68.00	0.4	1,939	0.02%
2022/08/12	2.4	64.83	3.1	65.89	66.10	-0.7	1,922	-0.04%
2022/08/11	1.1	65.39	1.1	65.39	64.50	0.1	1,906	0.00%
2022/08/10	4.1	62.84	2	63.30	64.40	2.1	1,898	0.11%
2022/08/09	2.2	62.87	5.1	63.65	63.70	-2.9	1,887	-0.15%
2022/08/08	1.2	60.68	16	60.51	61.70	-14.9	1,864	-0.80%
2022/08/05	22.5	61.66	3.3	61.54	61.40	19.2	1,844	1.04%
2022/08/04	20.2	62.93	6	63.07	61.40	14.1	1,803	0.78%
2022/08/03	27	66.45	14	65.62	64.90	13	1,736	0.75%
2022/08/02	13.5	69.34	5	70.00	69.60	8.5	1,678	0.51%
2022/08/01	9.1	71.14	16.1	71.74	71.70	-7	1,652	-0.43%
2022/07/29	40.7	71.43	25	71.17	71.00	15.7	1,652	0.95%
2022/07/28	1.2	73.07	1	74.10	72.90	0.1	1,605	0.01%
2022/07/27	6.4	71.15	9.1	71.88	73.10	-2.7	1,578	-0.17%
2022/07/26	3.4	73.73	1	74.10	73.20	2.4	1,537	0.16%
2022/07/25	4	74.78	7	74.87	74.80	-3	1,513	-0.20%
2022/07/22	18	74.15	12.3	74.20	74.90	5.7	1,490	0.39%
2022/07/21	6.3	74.92	4.1	75.75	76.30	2.2	1,427	0.15%
2022/07/20	12.3	75.43	14.5	74.84	74.60	-2.2	1,397	-0.16%
2022/07/19	1.1	72.99	0	0.00	73.00	1.1	1,362	0.08%
2022/07/18	10.1	73.03	3	72.97	73.10	7.1	1,344	0.52%
2022/07/15	1.1	72.90	2	73.20	73.00	-1	1,334	-0.07%
2022/07/14	5	72.84	1.3	73.52	73.30	3.7	1,331	0.28%
2022/07/13	2.3	72.13	2	71.95	71.90	0.3	1,325	0.02%
2022/07/12	4.4	70.25	8	70.62	70.60	-3.6	1,330	-0.27%
2022/07/11	11.2	72.71	10.4	72.29	72.70	0.9	1,318	0.06%
2022/07/08	7.1	70.20	7.4	69.57	70.80	-0.3	1,292	-0.03%
2022/07/07	14.1	66.92	12.5	67.63	67.10	1.6	1,276	0.12%
2022/07/06	10.3	68.49	5.1	68.72	68.00	5.2	1,246	0.42%
2022/07/05	6.3	69.54	18.5	69.71	70.90	-12.2	1,222	-1.00%
2022/07/04	17.3	70.52	11	70.23	68.90	6.3	1,195	0.53%
2022/07/01	12.9	70.10	12	69.69	68.40	0.9	1,188	0.07%
2022/06/30	35.9	73.79	11.4	73.72	71.80	24.4	1,157	2.11%
2022/06/29	6.2	80.55	20	80.82	80.50	-13.8	1,106	-1.25%
2022/06/28	17	81.55	1	81.70	81.60	16	1,079	1.49%
2022/06/27	4	84.18	2	84.66	84.50	2	1,070	0.18%
2022/06/24	7.1	82.38	2	81.60	82.20	5.1	1,075	0.47%
2022/06/23	5.1	84.21	8	82.39	81.90	-2.9	1,075	-0.27%
2022/06/22	7.6	84.83	1	84.00	83.70	6.6	1,064	0.62%
2022/06/21	3.3	86.63	6	87.22	87.40	-2.7	1,058	-0.25%
2022/06/20	9.1	86.56	3	86.07	84.70	6.1	1,065	0.57%
2022/06/17	10.7	87.67	6.2	88.08	88.80	4.5	1,066	0.42%
2022/06/16	16.8	93.81	9	92.64	90.50	7.8	1,072	0.73%
2022/06/15	10.4	96.22	5.6	96.57	95.50	4.8	1,071	0.45%
2022/06/14	12.6	97.58	1	98.40	98.40	11.6	1,100	1.05%
2022/06/13	2.1	100.05	1	99.80	100.00	1.1	1,117	0.10%
2022/06/10	0	104.00	3	103.50	104.00	-3	1,139	-0.26%
2022/06/09	1	103.51	1	104.00	103.50	0	1,155	0.00%
2022/06/08	0	103.00	0	0.00	104.00	0	1,177	0.00%
2022/06/07	1	102.50	1	103.00	103.00	0	1,187	0.00%
2022/06/06	2.2	103.37	5	104.40	104.00	-2.8	1,190	-0.24%
2022/06/02	3.1	103.50	0	0.00	103.50	3.1	1,211	0.25%
2022/06/01	15.2	105.41	7	104.57	103.50	8.2	1,266	0.65%
2022/05/31	2	105.25	5.1	107.43	107.50	-3.1	1,252	-0.25%
2022/05/30	5.5	104.07	4.2	103.51	105.00	1.4	1,249	0.11%
2022/05/27	3	101.34	0.1	102.50	101.50	3	1,246	0.24%
2022/05/26	0	0.00	1	101.50	100.50	-1	1,262	-0.08%
2022/05/24	1.1	100.57	0	101.00	100.00	1	1,305	0.08%
2022/05/23	0.1	102.00	4.1	101.62	102.00	-4	1,306	-0.30%
2022/05/20	5	100.06	1	100.50	100.50	4	1,333	0.30%
2022/05/19	3.1	99.71	1	100.50	100.50	2.1	1,334	0.16%
2022/05/18	0	101.50	4	101.25	102.00	-4	1,344	-0.30%
2022/05/17	2	101.00	3	100.67	101.00	-1	1,347	-0.07%
2022/05/16	1	99.99	2	99.24	98.50	-1	1,377	-0.07%
2022/05/13	2	100.00	5	100.38	99.90	-3	1,394	-0.21%
2022/05/12	7	99.37	4.1	98.59	98.80	3	1,416	0.21%
2022/05/11	6.1	100.33	1	100.00	100.00	5.1	1,433	0.35%
2022/05/10	1.2	99.80	1.6	98.30	101.00	-0.4	1,464	-0.03%
2022/05/09	5.1	99.86	0.8	100.24	99.60	4.3	1,507	0.28%
2022/05/06	11.2	101.50	11.1	101.05	101.50	0	1,527	0.00%
2022/05/05	7.1	105.36	0	105.52	105.00	7	1,524	0.46%
2022/05/04	2.2	105.31	3	105.17	105.00	-0.8	1,545	-0.05%
2022/05/03	1.2	103.98	2	103.75	104.50	-0.8	1,569	-0.05%
2022/04/29	5.2	103.91	7	103.79	105.00	-1.8	1,607	-0.11%
2022/04/28	3.4	103.42	4	103.75	103.00	-0.6	1,624	-0.03%
2022/04/27	3.8	99.49	23.6	100.49	104.00	-19.8	1,638	-1.21%
2022/04/26	4.2	102.37	2.3	102.44	102.00	1.9	1,654	0.11%
2022/04/25	14.4	102.10	6.1	103.00	101.50	8.3	1,697	0.49%
2022/04/22	2.6	107.20	1	107.00	107.00	1.6	1,708	0.09%
2022/04/21	2.4	109.14	4	109.00	109.00	-1.6	1,726	-0.09%
2022/04/20	1.2	108.19	8.1	108.86	109.00	-6.9	1,742	-0.40%
2022/04/19	17	106.06	6	106.00	106.00	11	1,740	0.63%
2022/04/18	1.3	105.57	2.3	104.92	106.00	-1	1,747	-0.06%
2022/04/15	43.3	105.36	9.6	105.32	104.50	33.7	1,738	1.94%
2022/04/14	7.5	109.79	10.1	109.71	109.00	-2.6	1,789	-0.14%
2022/04/13	30.4	108.35	23.1	107.51	107.50	7.3	1,825	0.40%
2022/04/12	13.1	110.23	4.4	110.89	109.00	8.8	1,849	0.47%
2022/04/11	16.2	113.91	1.2	113.72	112.50	15	1,889	0.79%
2022/04/08	14.4	115.75	12	115.92	115.50	2.4	1,984	0.12%
2022/04/07	15.1	118.73	10.3	117.33	116.50	4.8	2,128	0.23%
2022/04/06	5	122.30	4	122.25	122.00	1	2,189	0.05%
2022/04/01	1.2	119.91	6	119.50	120.00	-4.8	2,236	-0.21%
2022/03/31	0	120.50	2	120.75	120.00	-2	2,276	-0.09%
2022/03/30	6.3	120.58	8.2	120.87	121.00	-1.9	2,355	-0.08%
2022/03/29	5	120.51	4	120.50	120.50	1	2,557	0.04%
2022/03/28	3.1	120.36	3.1	121.02	122.00	0.1	2,579	0.00%
2022/03/25	9.6	121.96	7	122.07	122.00	2.6	2,618	0.10%
2022/03/24	2	122.50	4.1	121.99	122.00	-2.1	2,634	-0.08%
2022/03/23	6.5	121.43	5.2	121.61	122.00	1.2	2,642	0.05%
2022/03/22	6.4	119.79	6.1	120.07	122.00	0.3	2,650	0.01%
2022/03/21	11	119.23	17.1	119.42	121.00	-6	2,659	-0.23%
2022/03/18	9.1	114.02	3.1	115.23	117.00	6	2,658	0.22%
2022/03/17	13.7	115.74	7.1	117.91	116.00	6.6	2,643	0.25%
2022/03/16	16.4	113.01	6.1	113.11	113.50	10.3	2,649	0.39%
2022/03/15	24.6	116.36	16.7	116.40	115.00	7.9	2,640	0.30%
2022/03/14	6.2	118.55	4	119.00	119.50	2.2	2,629	0.08%
2022/03/11	24.4	120.05	14	120.14	120.00	10.4	2,662	0.39%
2022/03/10	5.3	122.71	8	123.25	123.00	-2.7	2,663	-0.10%
2022/03/09	14.2	120.43	17	120.71	120.50	-2.8	2,684	-0.10%
2022/03/08	11.3	119.87	10.3	120.15	120.50	1	2,697	0.04%
2022/03/07	73.1	123.67	9.5	121.88	121.50	63.7	2,688	2.37%
2022/03/04	4.2	128.97	4	129.25	129.00	0.1	2,662	0.01%
2022/03/03	2.1	129.47	2	129.75	129.00	0.1	2,708	0.01%
2022/03/02	4	128.50	5	130.00	130.00	-1	2,761	-0.04%
2022/03/01	3.2	129.41	9	130.33	129.00	-5.8	2,895	-0.20%
2022/02/25	1	127.04	7.5	128.03	129.00	-6.5	3,079	-0.21%
2022/02/24	10	127.05	8.1	127.26	127.50	2	3,097	0.06%
2022/02/23	2	129.50	1	130.00	129.50	1	3,115	0.03%
2022/02/22	6.1	127.26	5	128.10	130.00	1.1	3,181	0.03%
2022/02/21	5	128.90	4	129.00	129.50	1	3,204	0.03%
2022/02/18	4.1	128.64	2	129.01	129.00	2	3,228	0.06%
2022/02/17	2.1	130.46	5	130.20	130.00	-2.9	3,255	-0.09%
2022/02/16	12	130.00	3	130.17	130.00	9	3,274	0.27%
2022/02/15	2	131.00	5.2	131.77	130.50	-3.2	3,279	-0.10%
2022/02/14	10.4	127.90	6	128.75	128.00	4.4	3,310	0.13%
2022/02/11	7.4	130.95	2	131.50	131.00	5.4	3,300	0.16%
2022/02/10	13.6	133.33	7.4	133.99	133.00	6.2	3,326	0.19%
2022/02/09	10	133.25	11.9	133.60	134.00	-1.9	3,333	-0.06%
2022/02/08	9.2	130.01	5.2	129.91	130.50	4	3,327	0.12%
2022/02/07	4.2	125.65	11.2	126.94	127.50	-7	3,345	-0.21%
2022/01/26	23.3	125.68	2.6	125.44	125.00	20.7	3,408	0.61%
2022/01/25	14.2	127.18	3	126.84	126.50	11.2	3,431	0.33%
2022/01/24	8.2	128.38	5	129.10	129.00	3.2	3,466	0.09%
2022/01/21	1.4	130.77	0	131.50	130.50	1.4	3,516	0.04%
2022/01/20	2	131.51	0	132.00	132.00	2	3,580	0.06%
2022/01/19	12	133.96	8	134.19	133.50	4	3,673	0.11%
2022/01/18	27.2	134.58	15.2	136.33	133.00	12	3,766	0.32%
2022/01/17	4	130.38	6.1	130.68	132.50	-2.1	3,756	-0.05%
2022/01/14	9.3	128.13	11.1	128.51	130.00	-1.9	3,787	-0.05%
2022/01/13	4.1	130.52	9	131.50	130.50	-4.9	3,876	-0.13%
2022/01/12	6.1	132.02	6	133.00	132.50	0.1	3,928	0.00%
2022/01/11	4	133.24	8.6	132.77	132.50	-4.6	4,007	-0.11%
2022/01/10	4.3	132.65	5	133.00	132.00	-0.7	4,062	-0.02%
2022/01/07	40.3	132.75	25.2	132.02	131.50	15.1	4,275	0.35%
2022/01/06	31.4	137.38	7.6	137.41	136.00	23.7	4,244	0.56%
2022/01/05	35.3	138.04	36.5	138.61	139.50	-1.2	4,282	-0.03%
2022/01/04	12.5	140.14	10.9	139.91	138.50	1.6	4,343	0.04%
2022/01/03	35.1	143.55	35.2	142.65	141.00	-0.2	4,405	0.00%
2021/12/30	45.2	142.90	73	143.56	142.00	-27.8	4,492	-0.62%
2021/12/29	16.9	139.53	37.2	139.38	139.50	-20.3	4,709	-0.43%
2021/12/28	10.9	136.58	16	136.73	137.00	-5.1	4,773	-0.11%
2021/12/27	14.1	134.75	21.5	134.54	134.50	-7.4	4,847	-0.15%
2021/12/24	36.9	136.33	49.4	136.95	135.00	-12.5	4,984	-0.25%
2021/12/23	102.2	139.10	105.7	138.70	138.00	-3.5	5,076	-0.07%	大買/大賣/
2021/12/22	18	131.75	21.3	132.15	132.00	-3.3	5,060	-0.07%
2021/12/21	7.3	130.92	26.3	130.90	131.00	-19	5,297	-0.36%
2021/12/20	1.2	129.03	13.1	128.96	128.50	-11.9	5,481	-0.22%
2021/12/17	9	126.83	10	127.35	128.00	-1	5,708	-0.02%
2021/12/16	7.2	126.24	1.3	127.38	126.50	5.9	6,201	0.10%
2021/12/15	15	126.10	13.1	126.84	126.00	2	6,463	0.03%
2021/12/14	16.2	126.35	11.1	126.37	125.50	5.2	6,976	0.07%
2021/12/13	4	128.25	3.1	128.84	128.00	0.9	7,412	0.01%
2021/12/10	8.3	130.13	22.4	130.23	129.00	-14.1	7,508	-0.19%
2021/12/09	7.2	128.01	13.3	128.06	128.50	-6.1	7,461	-0.08%
2021/12/08	10.3	128.10	13.2	128.65	128.00	-2.9	7,456	-0.04%
2021/12/07	22	129.82	12.1	129.02	128.00	9.9	7,474	0.13%
2021/12/06	11.1	127.96	23	128.11	128.50	-12	7,464	-0.16%
2021/12/03	15.4	129.13	15.2	129.17	129.00	0.2	7,522	0.00%
2021/12/02	2.2	127.98	3.2	128.19	128.00	-1	7,541	-0.01%
2021/12/01	1.8	129.26	32.2	128.67	129.50	-30.4	7,644	-0.40%
2021/11/30	12.1	127.25	13.8	127.19	127.00	-1.7	7,647	-0.02%
2021/11/29	16.8	125.03	31.5	124.76	125.00	-14.7	7,727	-0.19%
2021/11/26	20.4	126.78	21.3	126.56	126.50	-0.9	7,818	-0.01%
2021/11/25	113.1	131.15	42.4	131.17	130.00	70.7	7,770	0.91%	大買/
2021/11/24	52.8	132.77	109.9	132.82	133.50	-57.2	7,632	-0.75%	大賣/
2021/11/23	9.2	127.57	10	127.10	127.50	-0.8	7,436	-0.01%
2021/11/22	12.3	126.88	19.3	127.18	129.00	-7	7,428	-0.09%
2021/11/19	25.5	125.77	25.1	125.96	125.00	0.4	7,390	0.01%
2021/11/18	17.1	127.27	6.3	127.54	127.50	10.8	7,340	0.15%
2021/11/17	5	128.30	13.2	127.97	128.50	-8.2	7,303	-0.11%
2021/11/16	12.2	128.63	3	127.51	127.50	9.2	7,295	0.13%
2021/11/15	3	128.84	20.5	129.37	129.00	-17.4	7,281	-0.24%
2021/11/12	14.2	127.25	12	127.42	127.00	2.2	7,287	0.03%
2021/11/11	24.3	128.37	8.3	128.49	127.50	16.1	7,279	0.22%
2021/11/10	5.1	129.40	6	129.50	129.50	-0.9	7,293	-0.01%
2021/11/09	12.1	128.67	13	129.04	129.00	-0.9	7,311	-0.01%
2021/11/08	30.2	129.57	12	129.54	128.50	18.2	7,272	0.25%
2021/11/05	28	132.33	7	132.29	131.50	21	7,261	0.29%
2021/11/04	20.1	132.45	14.2	132.28	131.00	6	7,244	0.08%
2021/11/03	21.5	131.96	30.5	131.26	131.50	-9	7,220	-0.12%
2021/11/02	21.9	129.29	6	129.08	128.00	15.9	7,170	0.22%
2021/11/01	24.5	128.76	13	128.88	129.00	11.5	7,138	0.16%
2021/10/29	34.4	129.75	19	130.00	128.50	15.4	7,142	0.22%
2021/10/28	21.4	128.21	23.2	128.36	129.00	-1.8	7,075	-0.03%
2021/10/27	34	128.03	18	127.92	128.00	16	7,004	0.23%
2021/10/26	47.8	129.86	15.2	129.82	128.50	32.6	6,948	0.47%
2021/10/25	17.6	132.16	14.1	131.80	132.00	3.5	6,894	0.05%
2021/10/22	8.3	133.50	30.3	133.78	134.00	-22	6,911	-0.32%
2021/10/21	56.7	131.39	27.3	132.85	132.00	29.4	6,891	0.43%
2021/10/20	54.4	133.98	19	134.16	133.50	35.4	6,784	0.52%
2021/10/19	49.4	136.86	30.6	136.80	135.00	18.8	6,727	0.28%
2021/10/18	12.1	135.16	15.1	134.94	136.50	-3	6,660	-0.05%
2021/10/15	61.7	134.91	127.7	135.90	137.50	-65.9	6,615	-1.00%	大賣/
2021/10/14	10.3	128.62	14	128.54	129.00	-3.8	6,450	-0.06%
2021/10/13	32.8	127.58	42.3	128.04	128.00	-9.5	6,579	-0.14%
2021/10/12	71.2	132.74	58.2	132.27	130.00	13	6,596	0.20%
2021/10/08	56.3	130.52	50.3	130.79	131.00	6	6,553	0.09%
2021/10/07	132.2	132.22	120.6	132.26	132.00	11.7	6,464	0.18%	大買/大賣/
2021/10/06	198.5	133.66	155.3	133.13	132.00	43.3	6,318	0.68%	大買/大賣/
2021/10/05	94.1	141.14	105.1	141.63	143.00	-11	5,979	-0.18%	大賣/
2021/10/04	64.3	141.08	70.2	140.20	139.00	-5.9	5,891	-0.10%
2021/10/01	83.2	142.07	84.3	141.91	139.00	-1	5,810	-0.02%
2021/09/30	104.2	146.65	97.5	146.12	145.00	6.6	5,684	0.12%	大買/
2021/09/29	155.4	146.43	148.1	146.24	144.50	7.3	5,556	0.13%	大買/大賣/
2021/09/28	157	150.45	131.7	151.07	153.00	25.3	5,462	0.46%	大買/大賣/
2021/09/27	195.3	157.92	164.4	157.45	156.00	30.9	5,198	0.59%	大買/大賣/
2021/09/24	261.4	166.27	243.6	165.97	166.50	17.9	4,978	0.36%	大買/大賣/
2021/09/23	443.8	165.09	450.2	165.27	167.00	-6.4	4,785	-0.13%	大買/大賣/
2021/09/22	254.6	158.92	252.5	157.83	157.00	2.1	4,389	0.05%	大買/大賣/
2021/09/17	554	155.71	602.1	155.88	160.00	-48.1	4,134	-1.16%	大買/大賣/
2021/09/16	239.7	148.88	266.2	149.50	151.50	-26.4	3,591	-0.74%	大買/大賣/
2021/09/15	38.2	142.16	51.7	141.89	142.00	-13.5	3,144	-0.43%
2021/09/14	7	138.00	8	137.25	138.00	-1	3,062	-0.03%
2021/09/13	25	138.88	23	137.15	137.50	2	3,079	0.07%
2021/09/10	17.1	138.56	24.1	138.13	138.50	-7	3,093	-0.23%
2021/09/09	18.2	134.92	15.1	135.00	136.50	3.1	3,073	0.10%
2021/09/08	37.2	134.12	27.1	133.13	131.50	10.1	3,053	0.33%
2021/09/07	22.1	137.60	48.1	137.49	138.50	-25.9	3,003	-0.86%
2021/09/06	64.5	140.77	49.3	140.84	138.00	15.2	3,013	0.50%
2021/09/03	11.1	140.13	25	140.48	140.00	-13.9	2,975	-0.47%
2021/09/02	76.2	141.81	56.6	140.36	140.00	19.6	3,111	0.63%
2021/09/01	34.7	139.76	27.3	140.34	142.50	7.4	3,053	0.24%
2021/08/31	2.1	130.49	2	132.00	132.00	0.1	2,914	0.00%
2021/08/30	5.2	131.00	3	130.67	131.00	2.2	2,910	0.08%
2021/08/27	1	129.01	3	130.00	130.00	-2	2,912	-0.07%
2021/08/26	8	129.38	3.1	129.58	129.50	4.9	2,909	0.17%
2021/08/25	1	131.50	3	131.50	131.50	-2	2,901	-0.07%
2021/08/24	4.1	130.87	2	131.75	130.50	2.1	2,897	0.07%
2021/08/23	3	129.67	5	129.30	129.50	-2	2,885	-0.07%
2021/08/20	5.1	127.31	3	128.00	128.00	2.1	2,874	0.07%
2021/08/19	4	128.50	5.5	127.77	128.50	-1.5	2,861	-0.05%
2021/08/18	8.8	130.12	10	129.60	132.00	-1.2	2,840	-0.04%
2021/08/17	2.1	129.48	4.6	128.75	129.00	-2.5	2,823	-0.09%
2021/08/16	3.1	125.65	9.1	126.61	128.00	-6	2,801	-0.22%
2021/08/13	3.1	129.68	1	129.04	128.50	2.1	2,742	0.08%
2021/08/12	1	132.50	3.3	133.02	133.00	-2.2	2,734	-0.08%
2021/08/11	1	131.51	7	131.93	131.00	-6	2,745	-0.22%
2021/08/10	4	132.26	3.1	132.69	132.50	0.9	2,743	0.03%
2021/08/09	3.1	134.86	2.1	135.31	134.00	1	2,760	0.03%
2021/08/06	3.4	137.21	1	137.00	137.00	2.4	2,777	0.09%
2021/08/05	4.3	137.85	10	137.55	138.00	-5.7	2,787	-0.20%
2021/08/04	18.4	138.80	18	138.95	139.50	0.3	2,820	0.01%
2021/08/03	3.2	136.07	7	135.57	135.50	-3.8	2,806	-0.14%
2021/08/02	11.1	135.74	1.3	136.14	136.00	9.8	2,796	0.35%
2021/07/30	16.2	137.86	6.2	140.00	137.00	10	2,797	0.36%
2021/07/29	19.4	139.74	15	140.13	140.00	4.4	2,796	0.16%
2021/07/28	7	136.58	6.2	136.41	137.00	0.9	2,812	0.03%
2021/07/27	11.3	140.32	7.2	139.75	138.00	4.2	2,821	0.15%
2021/07/26	5	140.60	6.1	140.24	140.50	-1.1	2,858	-0.04%
2021/07/23	10.3	141.04	6.1	139.43	139.50	4.2	2,915	0.14%
2021/07/22	4.1	141.99	6	142.00	141.50	-1.9	2,976	-0.06%
2021/07/21	12.2	141.49	18.6	140.75	139.50	-6.4	2,986	-0.22%
2021/07/20	18	143.70	46.5	143.62	140.50	-28.4	3,017	-0.94%
2021/07/19	130.8	153.05	48.4	152.38	148.00	82.5	3,091	2.67%	大買/
2021/07/16	38.4	156.87	31.4	157.77	160.00	7.1	3,023	0.23%
2021/07/15	11.8	153.91	20.5	153.18	153.50	-8.7	2,946	-0.30%
2021/07/14	8.3	148.10	13.7	148.62	149.00	-5.4	2,897	-0.19%
2021/07/13	6.2	150.52	8	151.19	149.50	-1.9	2,884	-0.06%
2021/07/12	11.4	149.81	4.1	150.74	150.50	7.3	2,879	0.26%
2021/07/09	19.1	150.02	19.6	149.28	147.00	-0.5	2,943	-0.02%
2021/07/08	23.1	147.69	20.5	147.53	147.00	2.6	3,009	0.09%
2021/07/07	9.9	149.49	10	149.55	150.50	-0.2	2,995	-0.01%
2021/07/06	16.1	148.30	20.7	147.25	147.00	-4.7	2,999	-0.16%
2021/07/05	15.2	147.03	16.6	146.50	148.00	-1.4	3,027	-0.05%
2021/07/02	3.5	140.14	3	140.34	140.50	0.5	2,965	0.02%
2021/07/01	2.2	140.25	8.1	139.81	140.00	-5.9	2,987	-0.20%
2021/06/30	26.3	143.64	21.5	142.36	142.50	4.8	3,029	0.16%
2021/06/29	42.8	144.59	34.2	144.66	144.50	8.6	3,045	0.28%
2021/06/28	1.1	138.95	5.3	139.16	138.50	-4.2	2,953	-0.14%
2021/06/25	2.1	136.05	0.2	137.00	136.00	2	2,947	0.07%
2021/06/24	9	139.44	8	138.81	138.00	1	2,978	0.03%
2021/06/23	2.1	136.38	14.2	138.02	139.00	-12.1	2,997	-0.40%
2021/06/22	19.3	133.95	24.5	133.57	132.50	-5.2	2,998	-0.17%
2021/06/21	4.5	133.09	8.5	135.05	137.50	-4	3,023	-0.13%
2021/06/18	4.1	136.88	8	138.00	136.50	-3.9	2,997	-0.13%
2021/06/17	8.2	137.20	10	137.60	138.00	-1.8	2,990	-0.06%
2021/06/16	15.7	139.80	27.6	138.66	137.00	-11.8	2,998	-0.39%
2021/06/15	28.6	140.97	25.3	140.79	140.00	3.3	2,976	0.11%
2021/06/11	74.9	141.45	79.4	141.18	138.00	-4.5	2,924	-0.16%
2021/06/10	121.8	140.28	90.6	140.09	138.50	31.2	2,853	1.09%	大買/
2021/06/09	8.3	130.27	10.4	129.75	132.00	-2.1	2,689	-0.08%
2021/06/08	0	0.00	2	125.00	124.00	-2	2,657	-0.08%
2021/06/07	3.2	121.46	3	121.85	122.50	0.2	2,666	0.01%
2021/06/04	1.2	123.58	6.1	124.25	124.00	-4.9	2,681	-0.18%
2021/06/03	0	125.00	2	124.01	124.50	-2	2,740	-0.07%
2021/06/02	1.2	123.32	1	125.02	122.50	0.2	2,761	0.01%
2021/06/01	2	126.75	0	0.00	126.00	2	2,773	0.07%
2021/05/31	1	125.00	1.1	126.55	126.50	-0.1	2,794	0.00%
2021/05/28	1.1	124.06	0	0.00	124.00	1.1	2,807	0.04%
2021/05/27	4	122.50	0.2	123.20	122.00	3.9	2,853	0.14%
2021/05/26	0	0.00	0.1	125.00	124.50	-0.1	2,903	0.00%
2021/05/25	2	124.50	2	126.71	124.50	0	2,950	0.00%
2021/05/24	0	123.50	4	123.00	122.50	-4	3,009	-0.13%
2021/05/21	0	122.00	2	121.25	121.50	-2	3,039	-0.07%
2021/05/20	3	121.33	5	121.50	122.00	-2	3,049	-0.07%
2021/05/19	2	117.25	6.1	118.87	121.00	-4.1	3,081	-0.13%
2021/05/18	3	117.50	1	116.50	119.00	2	3,146	0.06%
2021/05/17	6	110.58	5.7	111.87	113.50	0.3	3,163	0.01%
2021/05/14	6.2	118.14	4	118.62	116.00	2.2	3,138	0.07%
2021/05/13	5.1	115.79	4.7	116.74	116.50	0.4	3,107	0.01%
2021/05/12	9.6	117.93	6.5	120.85	116.00	3.1	3,116	0.10%
2021/05/11	7.5	129.78	21.7	128.16	127.00	-14.2	3,066	-0.46%
2021/05/10	12	135.38	1	135.50	134.50	11	3,026	0.36%
2021/05/07	4.1	136.76	2	137.49	137.50	2.1	3,041	0.07%
2021/05/06	16.2	135.48	15.2	136.26	137.50	1	3,039	0.03%
2021/05/05	9.6	134.34	10	133.85	133.50	-0.4	3,005	-0.01%
2021/05/04	12.6	136.11	16.4	136.09	138.00	-3.8	2,943	-0.13%
2021/05/03	31	141.14	24.3	140.53	138.00	6.7	2,912	0.23%
2021/04/29	19.4	150.38	12.2	150.15	147.50	7.2	2,875	0.25%
2021/04/28	22.3	152.71	33.3	153.31	154.50	-11.1	2,841	-0.39%
2021/04/27	3.1	149.65	3	150.00	150.50	0	2,816	0.00%
2021/04/26	25.3	151.80	15.1	150.30	150.50	10.3	2,837	0.36%
2021/04/23	30.1	150.63	34.7	150.60	150.50	-4.6	2,814	-0.16%
2021/04/22	34.1	147.37	23.8	147.15	145.00	10.3	2,748	0.37%
2021/04/21	6.2	143.63	5.1	143.68	144.00	1.1	2,669	0.04%
2021/04/20	1.2	141.91	4.4	141.74	142.50	-3.1	2,655	-0.12%
2021/04/19	3.1	140.34	3	140.67	140.00	0.1	2,647	0.00%
2021/04/16	5.2	140.01	3	141.34	139.00	2.1	2,643	0.08%
2021/04/15	10.8	137.88	8	138.62	141.50	2.8	2,620	0.11%
2021/04/14	23.3	138.17	24.1	138.63	142.50	-0.8	2,552	-0.03%
2021/04/13	4.1	143.00	7.2	142.93	143.50	-3.1	2,480	-0.12%
2021/04/12	6.3	143.32	13.1	143.19	143.00	-6.8	2,532	-0.27%
2021/04/09	5.1	142.22	7	142.40	142.50	-1.9	2,490	-0.07%
2021/04/08	10	140.00	10.1	140.16	141.50	-0.1	2,432	0.00%
2021/04/07	11	137.68	30.6	138.30	139.50	-19.6	2,402	-0.82%
2021/04/06	6.5	136.89	6	137.58	137.00	0.5	2,396	0.02%
2021/04/01	12.2	134.27	1	134.00	135.00	11.2	2,360	0.47%
2021/03/31	7.3	137.17	5	137.60	136.50	2.2	2,311	0.10%
2021/03/30	25.6	136.86	4	136.50	137.00	21.6	2,337	0.92%
2021/03/29	20.8	139.17	6	138.76	139.00	14.8	2,515	0.59%
2021/03/26	1.2	136.92	3.1	138.03	139.50	-1.9	2,520	-0.08%
2021/03/25	2.1	135.74	3	136.83	135.00	-0.9	2,560	-0.04%
2021/03/24	2.1	136.43	0	136.94	135.00	2.1	2,566	0.08%
2021/03/23	5	135.30	2	136.00	135.00	3	2,569	0.12%
2021/03/22	2.1	135.27	0	0.00	136.00	2.1	2,570	0.08%
2021/03/19	4	136.25	1	137.00	137.00	3	2,577	0.12%
2021/03/18	3.1	135.68	1	135.50	135.00	2.1	2,570	0.08%
2021/03/17	1.2	134.50	2	134.25	134.00	-0.8	2,578	-0.03%
2021/03/16	5	134.00	1	134.50	134.50	4	2,589	0.16%
2021/03/15	0.1	133.10	2	133.00	133.50	-1.9	2,595	-0.07%
2021/03/12	0	136.50	0	136.00	133.50	0	2,597	0.00%
2021/03/11	2	134.76	1.1	134.06	134.50	0.9	2,613	0.03%
2021/03/10	4.1	132.76	3	133.00	133.50	1.1	2,631	0.04%
2021/03/09	3.2	131.91	1	132.50	133.00	2.2	2,644	0.08%
2021/03/08	2.1	138.05	0	0.00	136.50	2.1	2,595	0.08%
2021/03/05	1	139.00	0	0.00	139.50	1	2,593	0.04%
2021/03/04	3	140.83	1	143.00	140.00	2	2,606	0.08%
2021/03/03	0	0.00	3.1	143.14	144.50	-3.1	2,606	-0.12%
2021/03/02	5	145.90	1	143.50	144.00	4	2,598	0.15%
2021/02/26	7	142.65	16.2	145.72	144.00	-9.1	2,582	-0.35%
2021/02/25	6.1	143.42	4.1	144.26	144.50	2	2,556	0.08%
2021/02/24	7.2	144.50	10.1	145.00	141.50	-2.9	2,538	-0.12%
2021/02/23	3	141.83	2.5	142.61	142.00	0.5	2,513	0.02%
2021/02/22	1	141.49	5	141.60	141.50	-4	2,504	-0.16%
2021/02/19	6	140.50	5	141.50	141.50	1	2,642	0.04%
2021/02/18	0	138.50	6.5	138.66	139.00	-6.5	2,664	-0.24%
2021/02/17	7.6	135.01	1	135.50	134.50	6.6	2,651	0.25%
2021/02/05	3	132.33	2	133.49	133.50	1	2,625	0.04%
2021/02/04	3	132.50	0	0.00	133.00	3	2,630	0.11%
2021/02/03	2.3	131.63	0	0.00	132.00	2.3	2,708	0.08%
2021/02/02	2	133.75	0	0.00	133.50	2	2,696	0.07%
2021/02/01	1.3	132.96	4	133.50	132.00	-2.7	2,758	-0.10%
2021/01/29	1.1	134.10	0	0.00	134.00	1.1	2,803	0.04%
2021/01/28	0.7	137.76	2	138.75	138.00	-1.3	2,814	-0.04%
2021/01/27	3	138.50	0	138.50	139.00	3	2,854	0.11%
2021/01/26	0.1	139.50	5.1	140.29	140.00	-5	2,859	-0.17%
2021/01/25	3.3	138.21	5	139.70	139.50	-1.7	2,851	-0.06%
2021/01/22	6.3	138.28	2	140.00	140.00	4.3	2,847	0.15%
2021/01/21	2	138.00	2.1	140.83	139.00	-0.1	2,828	0.00%
2021/01/20	2	139.75	3	141.00	138.00	-1	2,821	-0.04%
2021/01/19	6.9	139.90	14.5	140.00	138.50	-7.6	2,802	-0.27%
2021/01/18	7.4	143.08	7.3	144.15	143.50	0.1	2,833	0.00%
2021/01/15	27.1	146.25	36.3	146.94	147.00	-9.2	2,864	-0.32%
2021/01/14	2.1	144.21	2	145.50	143.00	0.1	2,805	0.00%
2021/01/13	0.2	141.25	2	143.00	141.50	-1.8	2,826	-0.06%
2021/01/12	2	141.25	3.3	142.01	142.00	-1.3	2,862	-0.04%
2021/01/11	1.1	140.48	6.6	142.94	144.00	-5.5	2,969	-0.19%
2021/01/08	4	141.00	5.4	141.30	142.00	-1.4	2,963	-0.05%
2021/01/07	8	143.50	2	142.50	142.50	6	2,958	0.20%
2021/01/06	13	144.12	11.5	144.82	145.50	1.5	2,945	0.05%
2021/01/05	7.1	144.80	16	144.84	145.50	-8.9	2,884	-0.31%
2021/01/04	0.2	139.66	3	139.83	140.00	-2.8	2,817	-0.10%
2020/12/31	1	137.50	1	139.50	138.00	0	2,815	0.00%
2020/12/30	2	138.25	4	138.13	139.00	-2	2,825	-0.07%
2020/12/29	7.1	138.85	5.1	138.50	138.00	2	2,857	0.07%
2020/12/28	2	141.25	7	142.07	141.50	-5	2,835	-0.18%
2020/12/25	19	141.61	10	141.24	141.00	9	2,845	0.32%
2020/12/24	16.2	143.30	13	142.65	141.50	3.2	2,890	0.11%
2020/12/23	56.6	144.89	61.4	145.23	143.50	-4.7	2,876	-0.16%
2020/12/22	4	138.75	20.2	139.09	136.50	-16.2	2,730	-0.59%
2020/12/21	35	139.17	34.4	138.55	136.00	0.6	2,736	0.02%
2020/12/18	21.7	137.46	7.2	137.58	137.00	14.5	2,669	0.54%
2020/12/17	1	135.99	9.1	134.89	135.50	-8.1	2,671	-0.30%
2020/12/16	1.2	130.15	2.1	131.00	131.50	-0.9	2,660	-0.03%
2020/12/15	0	129.63	0	0.00	129.00	0	2,674	0.00%
2020/12/14	3.1	130.34	2	130.25	130.50	1.1	2,676	0.04%
2020/12/11	3.1	132.49	2.3	132.67	131.50	0.8	2,694	0.03%
2020/12/10	5	135.80	1.3	135.55	134.50	3.7	2,709	0.14%
2020/12/09	6.3	136.29	5.2	137.29	137.50	1.1	2,733	0.04%
2020/12/08	5	133.10	7	134.64	135.00	-2	2,760	-0.07%
2020/12/07	4.1	132.14	2.7	133.09	132.00	1.4	2,881	0.05%
2020/12/04	8.3	134.30	2.2	133.27	133.50	6.1	3,041	0.20%
2020/12/03	6	133.35	7	134.79	136.50	-1	3,169	-0.03%
2020/12/02	1.1	135.50	3	136.17	135.00	-1.9	3,182	-0.06%
2020/12/01	3	135.67	3.1	135.57	136.00	-0.1	3,196	0.00%
2020/11/30	4.8	137.16	2	138.00	137.00	2.8	3,194	0.09%
2020/11/27	10	139.10	1.6	139.06	138.50	8.4	3,170	0.27%
2020/11/26	5	141.00	9.5	140.97	142.00	-4.5	3,156	-0.14%
2020/11/25	3.3	141.30	8.2	138.77	139.00	-4.9	3,172	-0.15%
2020/11/24	0.3	138.93	5	139.60	139.50	-4.7	3,161	-0.15%
2020/11/23	3.1	139.32	6	139.58	139.50	-2.9	3,169	-0.09%
2020/11/20	19.1	139.77	10.4	140.53	139.50	8.7	3,162	0.27%
2020/11/19	5.5	141.72	6	141.83	141.50	-0.5	3,143	-0.02%
2020/11/18	23.2	142.83	32.2	143.55	142.00	-9	3,156	-0.28%
2020/11/17	21	138.45	28.4	138.75	138.50	-7.4	3,076	-0.24%
2020/11/16	28.2	137.22	31.1	136.85	137.50	-2.9	3,072	-0.09%
2020/11/13	2	133.50	1.1	133.50	133.50	0.9	3,045	0.03%
2020/11/12	8	134.13	2	134.50	133.50	6	3,072	0.20%
2020/11/11	20.1	134.32	31	134.42	134.00	-10.9	3,082	-0.35%
2020/11/10	4	131.50	11	131.59	131.00	-7	3,024	-0.23%
2020/11/09	11.1	131.08	12	131.67	131.00	-1	3,067	-0.03%
2020/11/06	9	131.89	14	132.86	131.00	-5	3,081	-0.16%
2020/11/05	5	131.50	6	131.83	131.50	-1	3,097	-0.03%
2020/11/04	11	129.91	6.1	129.68	131.00	4.9	3,101	0.16%
2020/11/03	1	126.50	5	125.80	126.50	-4	3,086	-0.13%
2020/11/02	9	121.78	5	121.70	122.50	4	3,198	0.13%
2020/10/30	3.3	122.19	2	122.50	120.00	1.3	3,257	0.04%
2020/10/29	2	124.00	0	0.00	125.00	2	3,323	0.06%
2020/10/28	4.3	125.20	9	125.56	124.50	-4.7	3,389	-0.14%
2020/10/27	12	125.17	17	126.09	127.50	-5	3,471	-0.14%
2020/10/26	34	130.70	16.1	128.59	127.50	17.9	3,549	0.51%
2020/10/23	4	133.50	20	132.63	134.00	-16	3,653	-0.44%
2020/10/22	6.1	130.16	3	131.17	130.00	3.1	3,695	0.08%
2020/10/21	2.1	129.79	3	131.50	130.50	-0.9	3,716	-0.02%
2020/10/20	4	128.25	13	128.85	130.50	-9	3,724	-0.24%
2020/10/19	29	129.78	27	128.63	127.50	2	3,727	0.05%
2020/10/16	0	0.00	3	123.17	122.00	-3	3,661	-0.08%
2020/10/15	2	121.00	2	121.25	122.00	0	3,750	0.00%
2020/10/14	1.1	120.50	0.4	120.50	120.50	0.7	3,781	0.02%
2020/10/13	3	123.00	3.2	123.81	123.00	-0.2	3,795	-0.01%
2020/10/12	6	123.00	1	124.00	122.50	5	3,851	0.13%
2020/10/08	2.1	125.24	1	125.50	125.00	1.1	3,901	0.03%
2020/10/07	3	127.00	7	127.50	126.00	-4	3,946	-0.10%
2020/10/06	6.1	127.92	7	128.86	129.00	-0.9	3,953	-0.02%
2020/10/05	1	122.00	0	0.00	123.50	1	4,006	0.02%
2020/09/30	5	122.30	4	124.13	123.00	1	4,097	0.02%
2020/09/29	20	123.58	16	122.88	122.00	4	4,146	0.10%
2020/09/28	0	0.00	1	116.00	116.00	-1	4,204	-0.02%
2020/09/25	3.1	119.14	12	118.21	116.50	-8.9	4,311	-0.21%
2020/09/24	3	124.50	3	123.67	122.50	0	4,343	0.00%
2020/09/23	6	130.00	5	129.40	129.00	1	4,337	0.02%
2020/09/22	7.1	130.98	8	129.31	129.50	-0.9	4,357	-0.02%
2020/09/21	16.1	131.98	2	134.75	128.50	14.1	4,339	0.33%
2020/09/18	1	132.00	8	133.25	133.50	-7	4,379	-0.16%
2020/09/17	3.1	132.02	3	133.17	133.00	0.1	4,402	0.00%
2020/09/16	5	133.30	5	132.40	132.00	0	4,427	0.00%
2020/09/15	0	0.00	1	132.00	131.50	-1	4,486	-0.02%
2020/09/14	17.2	133.83	15.2	133.41	131.50	2	4,498	0.04%
2020/09/11	5.2	132.04	6	132.17	131.50	-0.8	4,504	-0.02%
2020/09/10	13.1	132.38	28	132.27	132.50	-14.9	4,523	-0.33%
2020/09/09	55.1	128.76	53	129.02	130.00	2.1	4,553	0.05%
2020/09/08	34.2	126.18	29	126.45	128.50	5.2	4,413	0.12%
2020/09/07	3	117.50	6	117.33	117.00	-3	4,300	-0.07%
2020/09/04	1	117.50	0	0.00	120.00	1	4,318	0.02%
2020/09/03	2	119.50	1	119.00	119.00	1	4,364	0.02%
2020/09/02	2	119.75	2	120.00	119.50	0	4,390	0.00%
2020/09/01	2	119.00	1	119.00	120.00	1	4,437	0.02%
2020/08/31	2	120.00	0.2	120.00	119.50	1.9	4,476	0.04%
2020/08/28	1	118.00	0	0.00	117.50	1	4,561	0.02%
2020/08/27	3	117.83	3	119.17	118.00	0	4,678	0.00%
2020/08/26	1	118.50	1	119.50	119.50	0	4,715	0.00%
2020/08/25	1	120.00	3	119.50	119.00	-2	4,736	-0.04%
2020/08/24	7.1	119.86	5	120.20	119.50	2.1	4,755	0.04%
2020/08/21	3	121.17	14	118.96	121.50	-11	4,788	-0.23%
2020/08/20	11	115.50	10	115.05	114.00	1	4,761	0.02%
2020/08/19	3	122.67	5	122.40	121.50	-2	4,754	-0.04%
2020/08/18	4	123.50	0	0.00	122.50	4	4,762	0.08%
2020/08/17	1	126.00	0	0.00	126.00	1	4,773	0.02%
2020/08/14	4.1	126.17	5	126.30	127.00	-0.9	4,840	-0.02%
2020/08/13	4	125.75	1	126.50	125.50	3	4,858	0.06%
2020/08/12	5	125.10	1.1	126.82	124.00	3.9	4,900	0.08%
2020/08/11	3	128.33	1	127.00	126.50	2	5,087	0.04%
2020/08/10	2	131.75	1	131.50	131.00	1	5,073	0.02%
2020/08/07	0	0.00	1	131.50	131.00	-1	5,099	-0.02%
2020/08/06	23	130.70	14	132.25	130.50	9	5,121	0.18%
2020/08/05	4.1	132.80	7.1	133.81	134.00	-3	5,089	-0.06%
2020/08/04	26	129.60	14	130.43	130.00	12	5,176	0.23%
2020/08/03	6.4	131.84	5	132.70	130.50	1.4	5,392	0.03%
2020/07/31	15.1	132.74	5	133.70	134.00	10.1	5,403	0.19%
2020/07/30	9	132.56	3	132.67	132.00	6	5,417	0.11%
2020/07/29	18	133.33	8	134.25	133.50	10	5,432	0.18%
2020/07/28	8	141.50	2.2	141.39	137.50	5.8	5,308	0.11%
2020/07/27	2	146.50	3	146.50	146.50	-1	5,270	-0.02%
2020/07/24	3	148.17	8	150.75	147.00	-5	5,312	-0.09%
2020/07/23	2	148.50	5	149.90	150.50	-3	5,362	-0.06%
2020/07/22	1	149.00	1	147.00	147.00	0	5,370	0.00%
2020/07/21	4	149.00	12	150.38	148.50	-8	5,346	-0.15%
2020/07/20	2	145.75	2	145.50	147.50	0	5,323	0.00%
2020/07/17	1	144.03	4	147.00	147.50	-3	5,345	-0.06%
2020/07/16	4	147.63	2	147.00	146.00	2	5,391	0.04%
2020/07/15	4	147.13	6	148.00	147.00	-2	5,383	-0.04%
2020/07/14	5.1	145.19	1	146.00	144.50	4.1	5,430	0.08%
2020/07/13	12.1	143.05	2	143.25	144.00	10.1	5,487	0.18%
2020/07/10	11.1	143.04	7	143.29	142.00	4.1	5,528	0.07%
2020/07/09	12	149.29	4	148.25	148.00	8	5,553	0.14%
2020/07/08	12	153.25	1	152.00	151.00	11	5,521	0.20%
2020/07/07	5	151.70	13	153.38	151.00	-8	5,512	-0.15%
2020/07/06	14	151.32	15	151.17	150.50	-1	5,466	-0.02%
2020/07/03	5	149.90	4	150.13	150.50	1	5,418	0.02%
2020/07/02	1.2	149.42	5	149.80	150.00	-3.8	5,556	-0.07%
2020/07/01	4.1	148.24	0	0.00	148.00	4.1	5,622	0.07%
2020/06/30	2	147.50	5	147.60	147.50	-3	5,631	-0.05%
2020/06/29	8	148.06	5	148.30	146.50	3	5,663	0.05%
2020/06/24	5	147.20	2	146.00	145.00	3	5,647	0.05%
2020/06/23	18	149.08	7	148.79	148.00	11	5,714	0.19%
2020/06/22	6	150.08	16	151.16	150.00	-10	5,751	-0.17%
2020/06/19	8	149.44	4	149.38	147.00	4	5,805	0.07%
2020/06/18	3	147.50	9	148.56	149.00	-6	5,891	-0.10%
2020/06/17	7	149.50	1	147.50	148.00	6	5,926	0.10%
2020/06/16	13	150.38	49	150.12	151.00	-36	6,069	-0.59%
2020/06/15	9	145.00	3	144.67	144.00	6	6,169	0.10%
2020/06/12	3	140.67	3.2	142.26	144.00	-0.2	6,328	0.00%
2020/06/11	3	146.00	2	145.00	142.50	1	6,411	0.02%
2020/06/10	2	143.00	5	144.20	144.50	-3	6,477	-0.05%
2020/06/09	2	144.25	3	143.67	142.50	-1	6,492	-0.02%
2020/06/08	1	145.00	9	146.00	145.00	-8	6,568	-0.12%
2020/06/05	3	144.00	6	145.08	144.50	-3	6,579	-0.05%
2020/06/04	7	143.21	10	145.10	146.50	-3	6,633	-0.05%
2020/06/03	3	139.50	14	140.96	141.50	-11	6,616	-0.17%
2020/06/02	6	139.83	2	135.50	135.50	4	6,577	0.06%
2020/06/01	3	138.00	10	138.35	138.00	-7	6,613	-0.11%
2020/05/29	1	135.50	1	135.50	135.00	0	6,664	0.00%
2020/05/28	2	134.25	14	135.61	135.00	-12	6,759	-0.18%
2020/05/27	5	133.10	7	132.50	132.50	-2	6,852	-0.03%
2020/05/26	6	132.50	11	133.77	131.50	-5	6,932	-0.07%
2020/05/25	13	131.08	12	132.04	132.50	1	7,065	0.01%
2020/05/22	19	133.03	8	132.00	131.00	11	7,216	0.15%
2020/05/21	15	134.03	16	133.38	134.50	-1	7,337	-0.01%
2020/05/20	9	129.17	2	129.75	128.50	7	7,271	0.10%
2020/05/19	6	129.67	19	130.29	130.50	-13	7,310	-0.18%
2020/05/18	45	129.66	4	128.63	128.00	41	7,284	0.56%
2020/05/15	6	142.17	10	141.60	142.00	-4	7,069	-0.06%
2020/05/14	7	145.29	0	0.00	141.00	7	7,050	0.10%
2020/05/13	5	146.50	1	147.50	147.50	4	7,049	0.06%
2020/05/12	14	148.64	3	147.83	146.50	11	7,087	0.16%
2020/05/11	35	154.67	22	152.93	152.00	13	7,188	0.18%
2020/05/08	22	148.18	57	149.14	152.50	-35	7,099	-0.49%
2020/05/07	7	140.21	5	140.40	141.00	2	6,831	0.03%
2020/05/06	32	139.63	13	138.69	137.50	19	6,803	0.28%
2020/05/05	13	141.73	12	142.25	141.50	1	6,801	0.01%
2020/05/04	27	140.56	16	140.44	140.00	11	6,725	0.16%
2020/04/30	9	144.50	9	145.11	145.00	0	6,772	0.00%
2020/04/29	15	146.10	8	146.88	144.50	7	6,847	0.10%
2020/04/28	6	142.33	7	142.79	145.00	-1	6,942	-0.01%
2020/04/27	6	137.35	4	138.50	140.00	2	6,929	0.03%
2020/04/24	2	138.50	2	138.50	138.00	0	6,986	0.00%
2020/04/23	3	136.67	5	138.21	140.00	-2	7,137	-0.03%
2020/04/22	3	134.50	2	134.50	136.00	1	7,121	0.01%
2020/04/21	4	137.88	3	139.00	136.50	1	7,117	0.01%
2020/04/20	15	142.20	12	143.04	143.00	3	7,216	0.04%
2020/04/17	16	147.44	9	147.06	143.00	7	7,316	0.10%
2020/04/16	12	147.88	17	149.03	147.50	-5	7,280	-0.07%
2020/04/15	6	145.67	11	146.59	146.50	-5	7,330	-0.07%
2020/04/14	15	146.23	22	145.27	144.00	-7	7,357	-0.10%
2020/04/13	2	143.50	3.1	143.10	141.00	-1.1	7,328	-0.01%
2020/04/10	6	138.42	4.1	139.41	141.00	1.9	7,307	0.03%
2020/04/09	9	139.78	4	139.88	138.50	5	7,446	0.07%
2020/04/08	17	142.03	13	142.00	142.00	4	7,566	0.05%
2020/04/07	48	145.58	37	143.51	143.00	11	7,541	0.15%
2020/04/06	15	141.10	23	141.78	146.00	-8	7,369	-0.11%
2020/04/01	2	132.75	2	133.00	134.00	0	7,321	0.00%
2020/03/31	4	133.63	4	133.00	133.50	0	7,384	0.00%
2020/03/30	9	131.11	11	130.68	132.50	-2	7,407	-0.03%
2020/03/27	13	133.35	14	132.96	130.00	-1	7,381	-0.01%
2020/03/26	15	127.20	16	127.72	130.00	-1	7,335	-0.01%
2020/03/25	23	126.13	40	126.53	127.00	-17	7,342	-0.23%
2020/03/24	23	120.61	22	119.61	118.00	1	7,276	0.01%
2020/03/23	19	119.00	16	119.25	115.50	3	7,236	0.04%
2020/03/20	56	126.53	44	128.13	124.00	12	7,351	0.16%
2020/03/19	43	116.95	47	116.29	119.50	-4	7,196	-0.06%
2020/03/18	31	117.05	41	118.21	118.00	-10	7,068	-0.14%
2020/03/17	11	113.64	5	116.00	110.00	6	6,963	0.09%
2020/03/16	16	127.38	18	124.83	118.00	-2	6,854	-0.03%
2020/03/13	3	124.50	7.1	121.08	130.00	-4.1	6,737	-0.06%
2020/03/12	25	136.06	6.1	139.53	133.00	19	6,681	0.28%
2020/03/11	11	150.14	5	149.40	147.50	6	6,607	0.09%
2020/03/10	16.1	149.89	14	148.93	152.00	2.1	6,578	0.03%
2020/03/09	12	151.00	14	147.75	145.50	-2	6,511	-0.03%
2020/03/06	7	154.79	9	154.39	153.50	-2	6,463	-0.03%
2020/03/05	8	153.69	15.1	153.95	152.00	-7.1	6,433	-0.11%
2020/03/04	6	149.92	6	149.92	151.00	0	6,372	0.00%
2020/03/03	34	152.85	53	151.72	148.50	-19	6,305	-0.30%
2020/03/02	36.1	147.79	17.2	146.37	151.00	18.9	6,222	0.30%
2020/02/27	13	149.19	10.1	148.07	143.50	3	6,176	0.05%
2020/02/26	16	151.03	20	151.05	152.00	-4	6,077	-0.07%
2020/02/25	20	146.48	15.2	147.37	148.00	4.9	5,985	0.08%
2020/02/24	11	142.45	29	143.66	145.00	-18	5,861	-0.31%
2020/02/21	1	138.00	3	137.00	138.00	-2	5,750	-0.03%
2020/02/20	1	137.50	1	137.50	136.00	0	5,750	0.00%
2020/02/19	5.1	136.01	1	136.50	135.50	4.1	5,696	0.07%
2020/02/18	1	138.50	6	137.50	138.00	-5	5,635	-0.09%
2020/02/17	1.1	140.50	2	140.50	140.50	-0.9	5,637	-0.02%
2020/02/14	11	141.59	4	142.50	141.50	7	5,680	0.12%
2020/02/13	15	140.53	8	139.56	139.00	7	5,657	0.12%
2020/02/12	13	139.15	18	140.25	140.00	-5	5,608	-0.09%
2020/02/11	0	0.00	9	131.72	132.00	-9	5,529	-0.16%
2020/02/10	6	126.00	0	0.00	125.50	6	5,682	0.11%
2020/02/07	0	0.00	2	129.50	127.50	-2	5,784	-0.03%
2020/02/06	19	132.55	23	131.70	132.00	-4	5,757	-0.07%
2020/02/05	1	127.50	4	128.50	128.00	-3	5,676	-0.05%
2020/02/04	10	129.20	0	0.00	129.00	10	5,692	0.18%
2020/02/03	10	126.05	16	125.94	129.00	-6	5,809	-0.10%
2020/01/31	28	130.18	33	129.77	133.00	-5	5,811	-0.09%
2020/01/30	10	133.80	5	133.39	132.50	5	5,736	0.09%
2020/01/20	4	145.38	9	146.67	147.00	-5	5,686	-0.09%
2020/01/17	15	141.47	20	143.13	144.50	-5	5,639	-0.09%
2020/01/16	3	138.00	6	138.67	139.00	-3	5,510	-0.05%
2020/01/15	0	0.00	8	138.50	137.50	-8	5,548	-0.14%
2020/01/14	11	137.27	16	139.00	139.50	-5	5,590	-0.09%
2020/01/13	9	135.50	14	134.00	137.00	-5	5,481	-0.09%
2020/01/10	4	132.50	8	133.00	131.00	-4	5,471	-0.07%
2020/01/09	13	131.96	6	132.08	132.00	7	5,551	0.13%
2020/01/08	19	127.74	30	126.70	126.00	-11	5,603	-0.20%
2020/01/07	2	131.50	7	130.71	131.50	-5	5,557	-0.09%
2020/01/06	14	130.75	6	130.00	130.00	8	5,583	0.14%
2020/01/03	33.2	133.70	10	130.70	130.00	23.2	5,614	0.41%
2020/01/02	11	132.55	16	133.81	136.50	-5	5,442	-0.09%
2019/12/31	4	129.50	3	130.83	127.50	1	5,306	0.02%
2019/12/30	7	128.86	3	129.50	129.50	4	5,284	0.08%
2019/12/27	6	130.42	4	129.50	129.00	2	5,364	0.04%
2019/12/26	0	131.50	0.2	131.50	130.50	-0.2	5,338	0.00%
2019/12/25	3	130.00	10	129.90	130.00	-7	5,341	-0.13%
2019/12/24	7	125.36	7	126.00	126.00	0	5,328	0.00%
2019/12/23	5	127.60	3	125.33	125.00	2	5,329	0.04%
2019/12/20	7	127.43	9	129.11	129.50	-2	5,323	-0.04%
2019/12/19	13	127.62	6	127.00	127.00	7	5,283	0.13%
2019/12/18	10	132.60	18	131.19	129.00	-8	5,222	-0.15%
2019/12/17	19	130.47	13	130.27	133.00	6	5,203	0.12%
2019/12/16	5	129.50	0.1	130.00	129.00	4.9	5,080	0.10%
2019/12/13	6	131.42	6.2	131.24	130.00	-0.2	5,063	0.00%
2019/12/12	11	135.45	5.1	133.40	133.50	5.9	4,965	0.12%
2019/12/11	2	138.25	0	0.00	138.00	2	4,935	0.04%
2019/12/10	1	140.50	1	139.00	140.50	0	5,128	0.00%
2019/12/06	3	142.00	3	140.33	140.00	0	5,292	0.00%
2019/12/05	2	143.25	1	143.50	144.00	1	5,314	0.02%
2019/12/04	1	139.50	1	141.50	143.00	0	5,348	0.00%
2019/12/03	3	141.00	3	140.67	141.50	0	5,452	0.00%
2019/12/02	2	136.25	2	137.25	139.00	0	5,440	0.00%
2019/11/29	7	140.79	5	140.50	139.50	2	5,422	0.04%
2019/11/28	8	142.12	5	142.00	141.00	3	5,434	0.06%
2019/11/27	3	142.67	2	143.00	144.00	1	5,473	0.02%
2019/11/26	9.1	141.07	17	140.56	143.00	-7.9	5,459	-0.14%
2019/11/25	5	137.50	10	136.75	135.50	-5	5,382	-0.09%
2019/11/22	12	136.38	15	138.07	137.00	-3	5,404	-0.06%
2019/11/21	6.1	132.96	6	134.25	135.50	0.1	5,348	0.00%
2019/11/20	12	134.58	8	133.44	133.50	4	5,330	0.08%
2019/11/19	0	0.00	2	138.00	137.50	-2	5,354	-0.04%
2019/11/15	5	139.50	5	140.00	140.50	0	5,416	0.00%
2019/11/14	14	139.79	7	139.14	138.00	7	5,449	0.13%
2019/11/13	2.1	143.29	3	143.17	144.00	-0.9	5,480	-0.02%
2019/11/12	1.1	139.59	4	140.13	140.50	-2.9	5,470	-0.05%
2019/11/11	2	138.25	2	138.00	137.50	0	5,554	0.00%
2019/11/08	3	138.50	5	139.90	140.00	-2	5,572	-0.04%
2019/11/07	11	139.32	5	140.90	139.00	6	5,556	0.11%
2019/11/06	24.2	148.88	6	149.00	147.00	18.2	5,537	0.33%
2019/11/05	2	154.75	1	154.00	154.00	1	5,632	0.02%
2019/11/04	1	156.00	3	154.50	154.50	-2	5,735	-0.03%
2019/11/01	11	154.09	5	154.10	154.00	6	5,818	0.10%
2019/10/31	15	159.50	18	159.75	155.00	-3	5,955	-0.05%
2019/10/30	8	156.69	5	159.50	158.00	3	5,947	0.05%
2019/10/29	1	159.50	5	158.60	160.50	-4	6,036	-0.07%
2019/10/28	1	155.00	0	0.00	157.50	1	6,014	0.02%
2019/10/25	3	157.17	6	157.58	156.00	-3	6,001	-0.05%
2019/10/24	7	155.50	6	155.50	155.50	1	5,968	0.02%
2019/10/23	6	158.08	13.3	158.40	157.00	-7.3	5,990	-0.12%
2019/10/22	21	159.19	18	159.28	159.00	3	5,972	0.05%
2019/10/21	8	157.00	5	156.60	155.50	3	6,058	0.05%
2019/10/18	7	157.64	11	156.95	157.00	-4	6,151	-0.07%
2019/10/17	14	151.86	13	152.04	154.50	1	6,129	0.02%
2019/10/16	24	148.38	15	148.23	147.50	9	6,024	0.15%
2019/10/15	5	159.00	7	158.14	156.50	-2	5,862	-0.03%
2019/10/14	7.1	158.83	28	157.45	158.00	-20.9	5,964	-0.35%
2019/10/09	21	149.48	22	148.98	150.00	-1	5,878	-0.02%
2019/10/08	20	150.73	1	151.50	150.00	19	5,816	0.33%
2019/10/07	1	154.00	1	154.00	154.50	0	5,838	0.00%
2019/10/04	1	154.00	2	153.50	151.50	-1	5,834	-0.02%
2019/10/03	14	151.50	3	151.17	153.00	11	5,844	0.19%
2019/10/02	1	152.00	0	0.00	158.50	1	5,739	0.02%
2019/10/01	11.1	155.03	17	155.68	153.50	-5.9	5,720	-0.10%
2019/09/27	3	153.50	1	151.00	151.00	2	5,657	0.04%
2019/09/26	1	159.00	1	155.50	155.00	0	5,743	0.00%
2019/09/25	9	156.39	2	156.50	157.00	7	5,774	0.12%
2019/09/24	7	161.00	3	162.50	158.50	4	5,892	0.07%
2019/09/23	0	0.00	2	162.00	162.00	-2	6,030	-0.03%
2019/09/20	8	162.44	11	160.23	162.50	-3	6,224	-0.05%
2019/09/19	9	160.17	23	161.17	162.50	-14	6,234	-0.22%
2019/09/18	15	163.57	3	164.17	163.50	12	6,207	0.19%
2019/09/17	3	163.50	2	164.25	163.00	1	6,191	0.02%
2019/09/16	23	162.61	8.2	163.10	162.00	14.9	6,208	0.24%
2019/09/12	19	164.92	19	165.03	167.00	0	6,221	0.00%
2019/09/11	8.1	155.25	11	153.14	155.50	-2.9	6,115	-0.05%
2019/09/10	5	147.00	5	149.10	149.50	0	6,027	0.00%
2019/09/09	9	149.56	7	148.57	148.50	2	6,024	0.03%
2019/09/06	3	149.33	5.1	150.52	152.00	-2.1	6,016	-0.03%
2019/09/05	16	149.41	18	148.89	149.50	-2	6,035	-0.03%
2019/09/04	1	142.00	2	144.75	146.50	-1	6,003	-0.02%
2019/09/03	4	142.50	4	143.00	141.50	0	6,258	0.00%
2019/09/02	4	140.38	11	141.23	142.50	-7	6,345	-0.11%
2019/08/30	6	140.50	3	137.00	137.00	3	6,354	0.05%
2019/08/29	2	138.75	2	139.25	139.50	0	6,446	0.00%
2019/08/28	2.1	136.50	1	139.00	136.50	1.1	6,477	0.02%
2019/08/27	4	139.88	3	141.50	139.00	1	6,511	0.02%
2019/08/26	2	137.00	4	137.25	141.00	-2	6,534	-0.03%
2019/08/23	3	143.83	3	140.00	140.00	0	6,560	0.00%
2019/08/22	9	145.89	9	143.11	143.50	0	6,542	0.00%
2019/08/21	1	143.50	2	143.75	146.00	-1	6,519	-0.02%
2019/08/20	1	145.50	0	0.00	143.00	1	6,657	0.02%
2019/08/19	7	140.71	17	142.29	141.50	-10	6,668	-0.15%
2019/08/16	1	139.50	1	142.50	139.50	0	6,761	0.00%
2019/08/15	3	141.50	2.1	142.71	142.00	0.9	6,802	0.01%
2019/08/14	3	141.83	5	144.10	140.00	-2	6,830	-0.03%
2019/08/13	1	139.00	2	138.00	137.00	-1	6,905	-0.01%
2019/08/12	12	141.21	3	140.00	137.00	9	7,028	0.13%
2019/08/08	4	137.13	5.1	138.61	140.00	-1.1	6,999	-0.02%
2019/08/07	3	135.33	10	136.70	132.00	-7	6,911	-0.10%
2019/08/06	8.3	126.79	7	127.29	129.00	1.3	6,759	0.02%
2019/08/05	4	131.13	5	129.90	128.00	-1	6,721	-0.01%
2019/08/02	11	129.00	5	128.50	128.00	6	6,697	0.09%
2019/08/01	12	137.25	9	137.61	137.50	3	6,555	0.05%
2019/07/31	18	135.08	21	132.19	137.50	-3	6,395	-0.05%
2019/07/29	0	0.00	1	128.50	129.00	-1	6,282	-0.02%
2019/07/26	2	127.25	1	127.00	128.50	1	6,401	0.02%
2019/07/25	1	129.00	2	128.25	127.00	-1	6,397	-0.02%
2019/07/24	3	126.00	1	124.00	125.50	2	6,350	0.03%
2019/07/23	24	131.42	19	131.45	126.00	5	6,387	0.08%
2019/07/22	9	122.72	13	123.31	129.50	-4	6,256	-0.06%
2019/07/19	1	117.50	5	119.30	118.00	-4	6,133	-0.07%
2019/07/18	0	0.00	2	113.00	112.50	-2	6,100	-0.03%
2019/07/17	2	113.75	2	116.00	115.00	0	6,113	0.00%
2019/07/16	4	119.13	3	119.67	115.00	1	6,170	0.02%
2019/07/10	4	114.62	0	0.00	112.00	4	6,461	0.06%
2019/07/05	4	116.63	3	119.00	116.50	1	6,495	0.02%
2019/07/03	13	116.35	13	117.46	117.50	0	6,525	0.00%
2019/07/02	6	117.00	7	116.29	118.50	-1	6,440	-0.02%
2019/07/01	11	114.91	9	116.33	118.00	2	6,417	0.03%
2019/06/28	17	111.59	23	111.39	109.00	-6	6,305	-0.10%
2019/06/27	7	107.50	12	108.29	112.00	-5	6,171	-0.08%
2019/06/26	4	103.13	4	102.38	102.00	0	6,110	0.00%
2019/06/25	2	100.75	2	103.00	104.00	0	6,050	0.00%
2019/06/24	3	100.67	0	0.00	103.50	3	6,065	0.05%
2019/06/21	0	0.00	1	104.00	102.00	-1	6,081	-0.02%
2019/06/20	14	104.29	14	105.39	104.50	0	6,077	0.00%
2019/06/19	1	102.00	0	0.00	103.00	1	6,048	0.02%
2019/06/18	2	100.25	2	99.65	98.70	0	6,026	0.00%
2019/06/17	1	99.00	0	0.00	98.90	1	6,073	0.02%
2019/06/14	7	99.73	7	99.40	99.80	0	6,054	0.00%
2019/06/13	2	101.20	2	99.35	99.40	0	6,074	0.00%
2019/06/12	3	102.17	3	100.50	99.90	0	6,206	0.00%
2019/06/11	10	99.43	9.5	99.01	100.00	0.5	6,389	0.01%
2019/06/10	5	91.02	7	92.63	94.60	-2	6,229	-0.03%
2019/06/06	5	88.30	5	87.82	86.00	0	6,184	0.00%
2019/06/05	8	91.64	4	88.38	88.30	4	6,198	0.06%
2019/06/04	3	89.87	6	90.03	91.60	-3	6,100	-0.05%
2019/06/03	2	87.60	4	89.25	88.30	-2	6,072	-0.03%
2019/05/31	6	88.42	3	89.07	86.90	3	6,045	0.05%
2019/05/30	2	86.80	2	86.75	87.00	0	5,989	0.00%
2019/05/29	1	83.70	1	84.60	84.00	0	5,936	0.00%
2019/05/28	2	84.25	2	84.45	84.60	0	5,951	0.00%
2019/05/27	4	83.40	8	82.29	82.80	-4	5,916	-0.07%
2019/05/24	1	90.60	1	90.10	88.10	0	5,781	0.00%
2019/05/23	11	90.05	6	88.07	90.50	5	5,741	0.09%
2019/05/22	5	94.26	0	0.00	93.00	5	5,668	0.09%
2019/05/21	4	88.18	6	87.55	90.50	-2	5,621	-0.04%
2019/05/20	20	88.63	27	87.75	89.60	-7	5,628	-0.12%
2019/05/17	9	99.94	9	95.21	91.80	0	5,596	0.00%
2019/05/16	12	106.29	5	105.90	102.00	7	5,524	0.13%
2019/05/15	25	109.04	20	108.98	108.50	5	5,498	0.09%
2019/05/14	6	101.08	7	100.74	104.50	-1	5,448	-0.02%
2019/05/13	2	103.50	1	102.00	100.50	1	5,444	0.02%
2019/05/10	8	104.88	12	104.46	106.50	-4	5,499	-0.07%
2019/05/09	3	105.33	2	107.00	104.00	1	5,628	0.02%
2019/05/08	5	108.00	5	108.00	109.00	0	5,619	0.00%
2019/05/07	10	108.20	9	109.33	107.50	1	5,629	0.02%
2019/05/06	7	108.50	8	108.00	105.50	-1	5,579	-0.02%
2019/05/03	6	106.00	3	110.33	112.00	3	5,487	0.05%
2019/05/02	0	0.00	3	101.00	103.00	-3	5,371	-0.06%
2019/04/30	1	100.50	2	100.20	101.50	-1	5,429	-0.02%
2019/04/29	5	98.82	5	97.02	98.70	0	5,496	0.00%
2019/04/26	1	99.90	0	0.00	99.50	1	5,470	0.02%
2019/04/24	0	0.00	1	100.50	102.00	-1	5,741	-0.02%
2019/04/23	0	0.00	1	103.50	104.50	-1	5,721	-0.02%
2019/04/22	1	102.00	2	103.50	104.00	-1	5,674	-0.02%
2019/04/19	2	101.50	0	0.00	102.00	2	5,605	0.04%
2019/04/18	0	0.00	2	100.00	100.00	-2	5,493	-0.04%
2019/04/17	6	98.35	3	98.30	98.10	3	5,448	0.06%
2019/04/16	5	95.78	4	96.30	98.10	1	5,368	0.02%
2019/04/15	6	92.88	9	92.10	92.00	-3	5,296	-0.06%
2019/04/12	0	0.00	2	86.40	87.30	-2	5,209	-0.04%
2019/04/11	4	86.80	0	0.00	86.50	4	5,225	0.08%
2019/04/10	1	86.00	0	0.00	87.90	1	5,296	0.02%
2019/04/09	1	88.80	1	89.80	87.70	0	5,283	0.00%
2019/04/08	1	88.20	6	88.42	88.20	-5	5,288	-0.09%
2019/04/02	3	90.23	1	89.60	88.20	2	5,217	0.04%
2019/04/01	8.5	87.49	4	88.15	87.40	4.5	5,177	0.09%
2019/03/29	5.5	88.73	4	87.78	88.80	1.5	5,144	0.03%
2019/03/28	1	84.10	0	0.00	84.90	1	5,029	0.02%
2019/03/26	3	84.17	0	0.00	83.50	3	5,049	0.06%
2019/03/22	2	85.55	6	85.25	84.60	-4	5,091	-0.08%
2019/03/21	1	82.90	0	0.00	85.50	1	5,059	0.02%
2019/03/20	0	0.00	1	82.50	82.40	-1	5,035	-0.02%
2019/03/19	0	0.00	1	81.00	80.90	-1	5,063	-0.02%
2019/03/18	1	79.80	1	80.70	81.30	0	5,161	0.00%
2019/03/15	7.7	79.74	4	79.48	80.50	3.7	5,150	0.07%
2019/03/14	0	0.00	7	76.01	77.80	-7	4,998	-0.14%
2019/03/13	3	72.43	10	72.29	72.70	-7	4,833	-0.14%
2019/03/12	0	0.00	4	70.48	70.80	-4	4,830	-0.08%
2019/03/11	0	0.00	1	69.80	69.20	-1	5,033	-0.02%
2019/03/07	2	67.10	0	0.00	66.50	2	4,989	0.04%
2019/03/06	1	67.00	0	0.00	67.20	1	5,068	0.02%
2019/03/05	2	67.85	2	68.00	67.50	0	5,124	0.00%
2019/03/04	1	68.50	0	0.00	68.60	1	5,252	0.02%
2019/02/27	2	67.55	4	67.45	68.30	-2	5,301	-0.04%
2019/02/25	0	0.00	9	69.40	70.10	-9	5,336	-0.17%
2019/02/22	1	68.70	0	0.00	68.80	1	5,313	0.02%
2019/02/21	1	70.40	0	0.00	69.90	1	5,302	0.02%
2019/02/20	1	71.10	17	70.01	69.40	-16	5,246	-0.30%
2019/02/19	3	69.87	3	70.53	70.60	0	5,206	0.00%
2019/02/18	8	69.43	3	69.83	69.60	5	5,144	0.10%
2019/02/15	1	66.80	3	67.23	66.80	-2	5,016	-0.04%
2019/02/14	3	64.73	1	65.50	65.20	2	4,913	0.04%
2019/02/13	1	64.40	0	0.00	64.20	1	4,874	0.02%
2019/02/12	1	65.20	0	0.00	65.00	1	4,821	0.02%
2019/02/11	2	63.40	4	64.65	65.50	-2	4,776	-0.04%
2019/01/30	5	60.12	2	59.60	61.00	3	4,652	0.06%
2019/01/29	0	0.00	10	58.50	58.20	-10	4,489	-0.22%
2019/01/28	1	58.40	1	58.20	58.10	0	4,577	0.00%
2019/01/25	0	0.00	7	57.00	57.50	-7	4,689	-0.15%
2019/01/24	1	57.10	0	0.00	57.10	1	4,746	0.02%
2019/01/23	2	57.75	1	57.90	57.70	1	4,748	0.02%
2019/01/22	19	58.77	0	0.00	57.60	19	4,736	0.40%
2019/01/18	1	56.80	1	57.50	57.30	0	4,629	0.00%
2019/01/17	10	57.72	0	0.00	56.80	10	4,596	0.22%
2019/01/16	9	58.39	3	58.77	59.20	6	4,485	0.13%
2019/01/15	0	0.00	3	54.20	54.30	-3	4,288	-0.07%
2019/01/14	0	0.00	2	52.50	52.40	-2	4,244	-0.05%
2019/01/11	0	0.00	1	53.70	53.60	-1	4,275	-0.02%
2019/01/09	0	0.00	2	53.15	53.30	-2	4,311	-0.05%
2019/01/08	1	53.30	0	0.00	53.00	1	4,316	0.02%
2019/01/07	0	0.00	6	52.83	52.50	-6	4,339	-0.14%
2019/01/03	1	50.10	0	0.00	50.30	1	4,344	0.02%
2018/12/28	0	0.00	1	50.50	50.00	-1	4,303	-0.02%
2018/12/27	0	0.00	4	49.23	49.25	-4	4,318	-0.09%
2018/12/26	1	48.05	0	0.00	48.05	1	4,353	0.02%
2018/12/24	1	48.95	1	49.60	49.70	0	4,344	0.00%
2018/12/19	4	49.70	0	0.00	49.80	4	4,322	0.09%
2018/12/18	1	50.40	0	0.00	50.40	1	4,274	0.02%
2018/12/17	2	52.50	0	0.00	52.30	2	4,222	0.05%
2018/12/14	0.6	53.30	0	0.00	53.30	0.6	4,258	0.01%
2018/12/13	1	52.89	0	0.00	52.50	1	4,236	0.02%
2018/12/12	7	53.59	6	53.30	53.80	1	4,180	0.02%
2018/12/11	5	53.16	14	53.09	53.20	-9	4,060	-0.22%
2018/12/10	1	51.00	2	50.85	50.00	-1	3,929	-0.03%
2018/12/07	8	49.68	3	49.60	49.40	5	3,888	0.13%
2018/12/06	6	50.90	6	50.68	48.35	0	3,858	0.00%
2018/12/05	2	53.95	1	53.40	53.50	1	3,781	0.03%
2018/12/04	8	54.80	5	55.62	55.00	3	3,744	0.08%
2018/12/03	0	0.00	1	52.70	53.40	-1	3,482	-0.03%
2018/11/30	3	47.75	0	0.00	48.60	3	3,466	0.09%
2018/11/29	4	48.33	5	48.78	48.00	-1	3,443	-0.03%
2018/11/28	13	47.62	13	46.69	47.25	0	3,347	0.00%
2018/11/27	11	46.59	4	46.41	47.15	7	3,276	0.21%
2018/11/26	0	0.00	1	45.30	45.00	-1	3,144	-0.03%
2018/11/23	1	42.25	0	0.00	42.25	1	3,107	0.03%
2018/11/22	1	43.70	0	0.00	43.15	1	3,086	0.03%
2018/11/20	2	43.23	3	43.45	43.05	-1	3,028	-0.03%
2018/11/19	3	44.30	0	0.00	44.00	3	3,069	0.10%
2018/11/16	0	0.00	1	43.70	43.50	-1	3,064	-0.03%
2018/11/15	1	43.10	0	0.00	44.30	1	3,057	0.03%
2018/11/14	2	44.58	0	0.00	44.35	2	3,035	0.07%
2018/11/12	5	45.01	10	45.06	44.95	-5	3,031	-0.16%
2018/11/09	3	46.00	0	0.00	45.80	3	3,026	0.10%
2018/11/08	6	46.88	1	46.35	46.55	5	3,029	0.17%
2018/11/07	3	46.43	3	45.70	47.10	0	2,998	0.00%
2018/11/06	5	47.26	6	45.45	45.55	-1	3,001	-0.03%
2018/11/05	12	47.15	5	47.98	47.30	7	2,955	0.24%
2018/11/02	5	44.88	4	45.20	46.00	1	2,851	0.04%
2018/11/01	6	40.53	8	42.80	43.20	-2	2,695	-0.07%
2018/10/30	0	0.00	4	36.75	37.30	-4	2,699	-0.15%
2018/10/29	1	36.30	0	0.00	36.75	1	2,715	0.04%
2018/10/26	1	38.80	1	38.70	37.90	0	2,722	0.00%
2018/10/25	3	38.23	0	0.00	38.20	3	2,738	0.11%
2018/10/24	0	0.00	1	40.95	41.25	-1	2,695	-0.04%
2018/10/23	0	0.00	4	41.83	40.80	-4	2,682	-0.15%
2018/10/22	0	0.00	4	40.73	40.90	-4	2,677	-0.15%
2018/10/19	4	39.30	4	39.73	40.40	0	2,662	0.00%
2018/10/18	3	42.32	3	42.80	41.85	0	2,626	0.00%
2018/10/17	7	41.03	2	41.40	41.80	5	2,590	0.19%
2018/10/16	0	0.00	5	42.10	41.30	-5	2,532	-0.20%
2018/10/12	0	0.00	8	41.31	41.80	-8	2,424	-0.33%
2018/10/09	7	48.16	0	0.00	47.50	7	2,318	0.30%
2018/10/08	5	49.65	4	49.48	48.90	1	2,290	0.04%
2018/10/05	3	51.67	3	53.13	51.10	0	2,254	0.00%
2018/10/04	4	54.95	2	56.00	54.60	2	2,222	0.09%
2018/10/03	2	57.80	0	0.00	57.20	2	2,189	0.09%
2018/09/28	2	57.75	1	58.20	59.00	1	2,341	0.04%
2018/09/26	1	60.20	0	0.00	59.80	1	2,505	0.04%
2018/09/21	0	0.00	1	61.00	62.00	-1	2,514	-0.04%
2018/09/20	1	59.50	5	59.90	60.70	-4	2,522	-0.16%
2018/09/19	0	0.00	1	62.20	62.20	-1	2,471	-0.04%
2018/09/18	1	61.00	5	61.00	60.50	-4	2,497	-0.16%
2018/09/14	10	60.65	1	61.40	62.40	9	2,550	0.35%
2018/09/10	1.2	60.92	0	0.00	61.00	1.2	2,632	0.05%
2018/09/07	0.5	65.50	2	65.80	65.50	-1.5	2,636	-0.06%
2018/09/06	0	0.00	20	67.58	67.60	-20	2,625	-0.76%
2018/09/04	5	68.10	0	0.00	68.80	5	2,645	0.19%
2018/09/03	0	0.00	5	67.20	67.20	-5	2,687	-0.19%
2018/08/30	3	65.70	0	0.00	67.20	3	2,813	0.11%
2018/08/29	5	67.10	0	0.00	66.50	5	2,930	0.17%
2018/08/27	6	66.50	0	0.00	67.00	6	3,366	0.18%
2018/08/24	5	65.50	0	0.00	65.80	5	3,402	0.15%
2018/08/23	1	67.70	0	0.00	67.30	1	3,392	0.03%
2018/08/21	0.4	66.90	0	0.00	66.90	0.4	3,500	0.01%
2018/08/20	2	68.15	0	0.00	67.00	2	3,542	0.06%
2018/08/17	0	0.00	4	70.30	69.00	-4	3,516	-0.11%
2018/08/16	0	0.00	10	68.05	68.80	-10	3,530	-0.28%
2018/08/13	6	68.88	11	69.05	69.50	-5	3,550	-0.14%
2018/08/09	1	70.00	0	0.00	72.00	1	3,527	0.03%
2018/08/08	1	70.40	0	0.00	70.70	1	3,507	0.03%
2018/08/07	3	70.87	4	71.18	71.00	-1	3,490	-0.03%
2018/08/06	10	73.78	2	76.40	72.20	8	3,469	0.23%
2018/08/02	15	73.59	1	75.00	73.30	14	3,375	0.41%
2018/08/01	1	74.20	0	0.00	74.20	1	3,346	0.03%
2018/07/30	3	70.00	1	71.20	70.40	2	3,329	0.06%
2018/07/25	2	70.35	0	0.00	70.90	2	3,367	0.06%
2018/07/23	1	70.80	0	0.00	70.50	1	3,403	0.03%
2018/07/16	0	0.00	1	72.00	71.30	-1	3,682	-0.03%
2018/07/12	0	0.00	1	72.10	72.60	-1	3,690	-0.03%
2018/07/11	2	74.30	0	0.00	73.90	2	3,701	0.05%
2018/07/10	2	74.70	2	75.90	75.90	0	3,673	0.00%
2018/07/06	0	0.00	2	71.65	71.50	-2	3,574	-0.06%
2018/07/05	14	75.81	17	73.47	73.80	-3	3,524	-0.09%
2018/07/04	0	0.00	2	72.70	72.70	-2	3,340	-0.06%
2018/07/02	1	71.30	0	0.00	71.60	1	3,317	0.03%
2018/06/28	1	68.90	1	70.60	69.90	0	3,303	0.00%
2018/06/27	1	68.60	1	68.60	68.90	0	3,330	0.00%
2018/06/26	1	66.80	0	0.00	68.60	1	3,320	0.03%
2018/06/20	1	69.30	0	0.00	69.00	1	3,296	0.03%
2018/06/19	1	70.00	0	0.00	68.80	1	3,317	0.03%
2018/06/15	1	71.20	0	0.00	70.80	1	3,321	0.03%
2018/06/14	0	0.00	1	71.80	71.80	-1	3,295	-0.03%
2018/06/12	1	72.10	0	0.00	72.00	1	3,403	0.03%
2018/06/11	0	0.00	1	73.70	72.40	-1	3,464	-0.03%
2018/06/08	1	70.50	1	70.90	71.00	0	3,418	0.00%
2018/06/06	8	73.98	8	73.91	73.80	0	3,442	0.00%
2018/06/05	7	74.63	16	74.22	71.20	-9	3,301	-0.27%
2018/06/04	3	69.90	3	70.80	70.80	0	3,032	0.00%
2018/06/01	1	64.00	0	0.00	64.40	1	2,888	0.03%
2018/05/31	11	64.86	1	64.80	64.20	10	2,881	0.35%
2018/05/30	2	66.15	0	0.00	64.50	2	2,843	0.07%
2018/04/24	1	56.00	1	58.70	62.90	0	3,639	0.00%
2018/04/19	1	69.70	1	68.70	68.00	0	3,398	0.00%
2018/04/12	0	0.00	1	73.00	72.50	-1	3,403	-0.03%
2018/04/09	2	71.05	1	70.70	69.50	1	3,476	0.03%
2018/04/03	0	0.00	4	71.00	71.40	-4	3,462	-0.12%
2018/03/27	2	70.70	2	70.50	70.20	0	3,352	0.00%
2018/03/23	0	0.00	1	68.60	70.20	-1	3,332	-0.03%
2018/03/22	5	74.16	5	75.08	71.90	0	3,307	0.00%
2018/03/21	0	0.00	3	75.40	76.00	-3	3,250	-0.09%
2018/03/20	0	0.00	0	72.90	73.00	0	3,194	0.00%
2018/03/13	0	0.00	4	74.95	72.40	-4	2,925	-0.14%
2018/03/09	2	71.40	0	0.00	71.50	2	2,745	0.07%
2018/03/05	7	74.37	1	74.10	73.30	6	2,723	0.22%
2018/03/01	50	78.08	51	74.80	74.80	-1	2,766	-0.04%
2018/02/27	5	77.22	0	0.00	76.50	5	2,592	0.19%
2018/02/26	7	74.84	7	76.06	77.80	0	2,536	0.00%
2018/02/21	5	72.68	4	73.30	72.10	1	2,135	0.05%
2018/02/12	3	69.90	3	69.83	69.70	0	2,006	0.00%
2018/02/09	3	67.23	3	68.33	67.40	0	1,910	0.00%
2018/02/08	0	0.00	2	67.15	67.50	-2	1,830	-0.11%
2018/02/07	2	68.05	0	0.00	64.50	2	1,774	0.11%
2018/02/01	0	0.00	1	63.80	63.20	-1	1,732	-0.06%
2018/01/31	1	60.20	0	0.00	62.20	1	1,734	0.06%
2018/01/18	0	0.00	1	66.60	66.00	-1	1,834	-0.05%
2018/01/17	1	66.10	0	0.00	66.80	1	1,856	0.05%
2018/01/12	0	0.00	1	69.00	67.60	-1	1,879	-0.05%
2018/01/03	4	68.90	4	67.80	66.50	0	2,122	0.00%