同欣電 (6271)-國泰-敦南券商分點個股進出

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

同欣電

(6271)

可現股當沖

股價
130.0
漲跌
▲4.0
漲幅
+3.17%
成交量
3,288張
產業
上市半導體類股
940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

同欣電 (6271)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	13.5	131.18	23.8	130.82	130.00	-10.3	801	-1.28%
2024/11/21	2.1	125.26	14	126.04	126.00	-11.9	760	-1.57%
2024/11/20	8	125.19	1.1	126.48	126.00	7	749	0.93%
2024/11/19	32	123.45	9	124.44	124.50	23	746	3.08%
2024/11/18	9.2	121.49	0	0.00	121.00	9.2	728	1.26%
2024/11/15	13.1	123.00	6.1	123.83	123.50	7	722	0.97%
2024/11/14	7.6	123.81	1.4	123.72	122.00	6.2	715	0.86%
2024/11/13	5.1	125.32	1.1	126.00	125.50	3.9	704	0.56%
2024/11/12	8	126.50	1.1	128.00	126.00	6.9	709	0.98%
2024/11/11	3.1	129.31	3.4	129.20	129.50	-0.3	713	-0.04%
2024/11/08	12.3	128.34	2	128.25	128.50	10.3	716	1.44%
2024/11/07	5.6	129.49	3.3	129.89	130.50	2.3	737	0.31%
2024/11/06	2.4	126.87	4.1	127.99	128.00	-1.7	737	-0.23%
2024/11/05	1.1	125.05	0	0.00	125.00	1.1	758	0.15%
2024/11/04	4.2	125.53	2.8	126.16	125.00	1.5	801	0.18%
2024/11/01	19.3	124.90	6	125.67	127.00	13.3	835	1.59%
2024/10/30	33.8	129.45	9.4	130.37	129.00	24.4	836	2.92%
2024/10/29	12.4	134.03	3.2	134.82	133.50	9.2	818	1.13%
2024/10/28	7.3	137.98	3	138.33	137.50	4.3	861	0.50%
2024/10/25	5.2	139.78	5.4	139.46	139.50	-0.2	872	-0.02%
2024/10/24	2.2	139.94	4.1	140.22	139.00	-1.9	901	-0.21%
2024/10/23	2.7	140.99	3.1	140.51	140.50	-0.3	928	-0.04%
2024/10/22	2.2	140.47	5.2	140.94	140.50	-3	951	-0.31%
2024/10/21	6.1	139.75	13.2	139.76	139.50	-7.1	982	-0.72%
2024/10/18	9.4	137.78	2	138.50	138.00	7.4	1,012	0.73%
2024/10/17	1	139.99	5.2	140.32	139.00	-4.1	1,046	-0.39%
2024/10/16	7.2	137.72	1.2	138.30	137.50	6	1,160	0.52%
2024/10/15	1.2	139.54	7.3	140.09	139.00	-6.1	1,278	-0.48%
2024/10/14	0.1	137.64	3.9	138.82	139.00	-3.8	1,374	-0.28%
2024/10/11	1.1	137.59	2	138.24	137.50	-0.9	1,489	-0.06%
2024/10/09	7.2	138.57	2.1	140.38	138.00	5.1	1,580	0.32%
2024/10/08	9.5	139.07	5	139.70	139.00	4.5	1,626	0.28%
2024/10/07	11.5	141.91	8.1	142.60	143.50	3.5	1,630	0.21%
2024/10/04	0.2	139.23	2	139.00	139.00	-1.8	1,645	-0.11%
2024/10/01	0	0.00	4.4	140.67	141.00	-4.4	1,696	-0.26%
2024/09/30	2	142.47	1.5	141.39	140.00	0.6	1,705	0.03%
2024/09/27	0.3	142.00	2.1	143.72	142.00	-1.8	1,716	-0.11%
2024/09/26	5.4	142.44	7.5	143.15	142.00	-2	1,731	-0.12%
2024/09/25	2.5	142.14	2.9	141.91	142.00	-0.4	1,739	-0.02%
2024/09/24	5.7	142.20	8.7	142.42	141.00	-3	1,754	-0.17%
2024/09/23	3.6	140.98	7.8	140.80	141.50	-4.2	1,768	-0.24%
2024/09/20	5.1	141.20	4.9	142.00	140.50	0.2	1,797	0.01%
2024/09/19	3.5	139.68	11.3	138.97	140.00	-7.8	1,815	-0.43%
2024/09/18	7.3	136.42	4.1	137.40	135.00	3.2	1,832	0.17%
2024/09/16	6.7	138.94	4	139.38	138.50	2.7	1,836	0.15%
2024/09/13	14.3	139.49	15.6	139.09	139.50	-1.3	1,853	-0.07%
2024/09/12	5	133.10	2.2	133.27	134.00	2.8	1,858	0.15%
2024/09/11	0.1	131.92	0	0.00	131.00	0.1	1,879	0.01%
2024/09/10	4.8	132.01	0.1	131.00	131.00	4.7	1,895	0.25%
2024/09/09	0	133.40	0.2	132.33	134.50	-0.1	1,907	-0.01%
2024/09/06	1.3	135.10	1.1	134.96	134.50	0.2	1,962	0.01%
2024/09/05	1.5	135.00	1.3	135.50	133.00	0.2	1,975	0.01%
2024/09/04	16.5	133.08	1.5	132.50	131.50	15	1,981	0.76%
2024/09/03	2.3	138.95	10	138.75	138.50	-7.7	1,970	-0.39%
2024/09/02	3.4	140.31	0	0.00	140.00	3.4	1,982	0.17%
2024/08/30	2.2	141.28	6.6	141.76	142.00	-4.4	1,989	-0.22%
2024/08/29	8.2	140.31	12.8	138.44	141.50	-4.6	1,995	-0.23%
2024/08/28	2.1	140.01	3.1	140.68	140.00	-1.1	2,010	-0.05%
2024/08/27	2	141.50	3.5	142.03	141.50	-1.5	2,046	-0.07%
2024/08/26	7	141.36	9.4	141.45	140.50	-2.3	2,066	-0.11%
2024/08/23	3.1	137.34	3.1	138.32	138.00	-0.1	2,089	0.00%
2024/08/22	2	139.25	3.7	140.05	139.50	-1.7	2,222	-0.08%
2024/08/21	7.5	138.00	3.1	138.36	137.50	4.4	2,322	0.19%
2024/08/20	4.3	139.52	9.4	138.72	138.50	-5.1	2,332	-0.22%
2024/08/19	1.4	136.99	7.2	137.21	137.00	-5.8	2,370	-0.25%
2024/08/16	2.2	136.71	3.7	137.09	136.00	-1.5	2,398	-0.06%
2024/08/15	3.2	134.87	5.7	135.54	135.00	-2.5	2,402	-0.10%
2024/08/14	12.2	135.79	5	135.80	135.50	7.2	2,404	0.30%
2024/08/13	1.4	132.57	10.7	133.75	136.00	-9.3	2,400	-0.39%
2024/08/12	6.1	132.10	1.1	133.86	132.50	5	2,422	0.21%
2024/08/09	4.8	130.65	11.6	130.52	131.00	-6.8	2,448	-0.28%
2024/08/08	5.5	126.04	5.3	126.93	126.00	0.2	2,418	0.01%
2024/08/07	8.6	125.75	23.1	126.47	127.00	-14.5	2,412	-0.60%
2024/08/06	14.2	118.51	31.3	119.40	120.50	-17.1	2,390	-0.71%
2024/08/05	40.2	122.43	19.9	122.64	121.50	20.3	2,350	0.87%
2024/08/02	28.7	137.20	13.3	136.89	135.00	15.3	2,315	0.66%
2024/08/01	5.4	140.71	7	140.36	140.50	-1.6	2,300	-0.07%
2024/07/31	31.9	138.71	10.6	138.97	137.50	21.3	2,307	0.92%
2024/07/30	4.2	140.06	10.9	141.17	143.50	-6.8	2,353	-0.29%
2024/07/29	11.5	140.60	10.9	141.92	139.50	0.6	2,338	0.03%
2024/07/26	13.8	141.42	14.2	141.18	141.00	-0.4	2,323	-0.02%
2024/07/23	3.7	146.59	16	146.92	145.50	-12.3	2,306	-0.53%
2024/07/22	16.4	147.25	16.1	147.68	147.00	0.3	2,298	0.01%
2024/07/19	24.4	153.01	18.3	153.25	151.00	6.1	2,295	0.27%
2024/07/18	23.4	155.87	32.1	155.71	156.50	-8.7	2,320	-0.38%
2024/07/17	63.9	159.12	52.3	159.50	159.00	11.6	2,293	0.51%
2024/07/16	102.4	162.20	116.5	162.39	160.00	-14	2,199	-0.64%	大買/大賣/
2024/07/15	71.1	159.28	86.4	159.78	158.50	-15.3	2,142	-0.72%
2024/07/12	71.6	158.99	69.5	158.26	156.50	2.1	2,063	0.10%
2024/07/11	34	157.78	46.5	158.16	159.50	-12.5	2,015	-0.62%
2024/07/10	31.8	154.89	77.7	154.76	155.00	-45.9	1,952	-2.35%
2024/07/09	13.8	150.39	1.5	152.26	150.00	12.3	1,914	0.64%
2024/07/08	24.7	152.84	7.6	152.64	152.00	17.1	1,911	0.89%
2024/07/05	11.4	153.05	39.3	152.99	155.00	-27.9	1,895	-1.47%
2024/07/04	10.4	149.22	8.1	149.69	149.50	2.3	1,857	0.13%
2024/07/03	8	149.64	14.4	149.89	150.00	-6.5	1,862	-0.35%
2024/07/02	14.9	146.14	7.2	146.50	145.50	7.8	1,866	0.42%
2024/07/01	8.5	149.12	1.6	150.61	148.50	6.9	1,877	0.37%
2024/06/28	5	149.55	11	150.05	150.00	-6	1,898	-0.31%
2024/06/27	39.3	149.77	7.1	149.21	148.00	32.2	1,922	1.68%
2024/06/26	10.5	153.70	16.5	153.99	152.50	-5.9	1,905	-0.31%
2024/06/25	20.2	151.30	7.3	150.68	151.50	12.9	1,912	0.68%
2024/06/24	22.1	154.34	36.2	154.54	153.50	-14.1	1,888	-0.75%
2024/06/21	16.8	153.04	6.4	152.83	154.00	10.4	1,873	0.56%
2024/06/20	10.8	153.57	21	153.91	155.00	-10.2	1,866	-0.55%
2024/06/19	29.2	152.50	9.4	153.86	151.00	19.8	1,859	1.06%
2024/06/18	11.2	152.90	15.5	153.03	153.00	-4.3	1,839	-0.23%
2024/06/17	8.6	154.85	8.1	154.84	153.50	0.5	1,835	0.03%
2024/06/14	14.7	155.12	7.9	155.47	155.50	6.8	1,836	0.37%
2024/06/13	18.9	155.05	40.7	155.73	156.00	-21.8	1,839	-1.19%
2024/06/12	9.4	150.34	8.8	150.76	150.50	0.6	1,793	0.03%
2024/06/11	12.4	150.72	7	150.02	149.50	5.3	1,792	0.30%
2024/06/07	6.2	152.47	5.1	152.01	152.50	1.2	1,795	0.07%
2024/06/06	7.2	150.78	9.2	151.16	150.00	-2	1,800	-0.11%
2024/06/05	6.6	152.56	5.4	153.66	152.00	1.2	1,796	0.07%
2024/06/04	3.5	152.72	5.6	153.47	153.00	-2.2	1,824	-0.12%
2024/06/03	10.1	153.15	6.1	153.32	152.50	3.9	1,844	0.21%
2024/05/31	32.5	154.53	29.7	154.46	152.00	2.8	1,870	0.15%
2024/05/30	23.6	155.99	16.6	156.41	155.50	7	1,870	0.38%
2024/05/29	28.4	158.65	26.4	158.23	158.00	2	1,903	0.11%
2024/05/28	52.7	159.34	72.7	159.87	159.50	-19.9	1,983	-1.01%
2024/05/27	67.4	156.47	48	156.93	156.00	19.4	1,872	1.04%
2024/05/24	21.7	152.16	18.3	152.08	153.00	3.4	1,845	0.18%
2024/05/23	28.3	152.33	21.2	152.30	151.00	7.2	1,902	0.38%
2024/05/22	13.7	150.79	15.1	150.92	150.50	-1.4	1,867	-0.08%
2024/05/21	1.9	148.23	7.1	148.99	149.50	-5.2	1,859	-0.28%
2024/05/20	6.5	148.19	18.2	147.63	147.50	-11.7	1,861	-0.63%
2024/05/17	5	148.58	1.7	149.14	149.50	3.2	1,869	0.17%
2024/05/16	33.2	149.76	7.1	148.72	149.00	26.1	1,879	1.39%
2024/05/15	7.1	146.57	21.7	149.14	149.00	-14.6	1,870	-0.78%
2024/05/14	1.7	145.43	4.1	145.38	145.50	-2.4	1,857	-0.13%
2024/05/13	3.5	144.55	8.1	144.38	144.50	-4.7	1,867	-0.25%
2024/05/10	6.3	145.01	3.1	145.33	145.50	3.2	1,875	0.17%
2024/05/09	10.4	147.84	1	147.00	147.00	9.4	1,871	0.50%
2024/05/08	3.3	148.49	11.5	149.55	150.00	-8.2	1,893	-0.44%
2024/05/07	7.4	148.79	6.5	148.32	148.00	1	1,901	0.05%
2024/05/06	10.6	151.30	5.9	150.25	149.00	4.7	1,931	0.24%
2024/05/03	40.3	151.77	44.7	152.22	151.50	-4.4	1,926	-0.23%
2024/05/02	3.5	146.36	3	146.17	147.00	0.5	1,832	0.03%
2024/04/30	8.5	147.58	7.5	147.66	147.50	0.9	1,838	0.05%
2024/04/29	5.3	145.41	11.4	145.78	146.50	-6.1	1,836	-0.33%
2024/04/26	1.4	143.01	1	144.95	143.50	0.4	1,846	0.02%
2024/04/25	31.9	144.68	17.9	143.96	143.50	14.1	1,864	0.75%
2024/04/24	10.4	144.31	69.6	146.41	149.50	-59.3	1,847	-3.21%
2024/04/23	9.8	140.43	6.3	140.75	141.00	3.4	1,821	0.19%
2024/04/22	22.7	140.71	4.3	139.28	139.00	18.3	1,818	1.01%
2024/04/19	58.9	142.55	18.5	141.90	142.00	40.4	1,803	2.24%
2024/04/18	19	149.93	8.7	149.79	148.50	10.3	1,748	0.59%
2024/04/17	12.7	149.89	60.9	150.01	151.50	-48.2	1,743	-2.77%
2024/04/16	23.5	141.74	9.5	142.24	141.00	14	1,703	0.82%
2024/04/15	8.1	147.55	7.4	147.99	147.50	0.7	1,696	0.04%
2024/04/12	4.8	151.18	10.6	150.35	150.50	-5.8	1,729	-0.33%
2024/04/11	3.5	151.16	6.4	150.09	150.50	-2.9	1,740	-0.17%
2024/04/10	5.2	151.99	9.9	152.34	152.50	-4.7	1,817	-0.26%
2024/04/09	9.2	150.17	14.4	150.52	151.50	-5.2	1,819	-0.28%
2024/04/08	11.8	150.72	13	150.62	150.00	-1.2	1,815	-0.06%
2024/04/03	14.6	152.91	21	152.18	153.00	-6.4	1,817	-0.35%
2024/04/02	19.6	151.89	23.8	151.93	152.00	-4.3	1,803	-0.24%
2024/04/01	8.6	149.72	44.7	149.56	150.50	-36.1	1,792	-2.01%
2024/03/29	9.6	146.24	11.4	145.79	145.50	-1.8	1,794	-0.10%
2024/03/28	21.5	147.58	36.8	148.12	147.00	-15.3	1,795	-0.85%
2024/03/27	1.4	142.89	14.2	144.03	144.50	-12.9	1,771	-0.73%
2024/03/26	8.5	143.54	4.3	145.52	142.00	4.2	1,780	0.24%
2024/03/25	10.3	144.74	3.5	145.07	144.50	6.8	1,797	0.38%
2024/03/22	11.5	144.39	27.2	144.55	145.50	-15.6	1,836	-0.85%
2024/03/21	5.7	142.50	4.8	142.21	142.00	0.9	1,865	0.05%
2024/03/20	12.2	142.52	6.3	143.16	141.50	5.9	1,893	0.31%
2024/03/19	11.9	142.37	20.2	142.61	142.50	-8.2	1,922	-0.43%
2024/03/18	22.4	141.00	13.6	141.54	141.50	8.8	1,941	0.45%
2024/03/15	4.3	142.94	9	143.00	142.50	-4.8	1,946	-0.24%
2024/03/14	8.7	143.04	4.3	143.38	143.00	4.4	1,977	0.22%
2024/03/13	15.3	145.59	4.8	146.41	143.50	10.6	2,079	0.51%
2024/03/12	22.3	146.91	8.5	146.72	147.00	13.8	2,126	0.65%
2024/03/11	5.7	144.71	4.1	145.11	144.50	1.7	2,183	0.08%
2024/03/08	34.5	145.28	17.7	144.32	143.50	16.8	2,251	0.74%
2024/03/07	17.1	148.47	6.5	148.21	147.50	10.6	2,322	0.46%
2024/03/06	25.2	149.59	20.2	150.08	149.50	5	2,404	0.21%
2024/03/05	13.4	151.21	15.6	152.77	150.00	-2.2	2,654	-0.08%
2024/03/04	11.4	154.70	21.4	155.01	153.00	-10.1	2,922	-0.34%
2024/03/01	42.2	154.98	72.2	155.49	154.50	-30	2,939	-1.02%
2024/02/29	6.5	151.33	9.1	151.79	151.50	-2.7	2,862	-0.09%
2024/02/27	42.3	152.60	44.2	152.30	150.50	-1.9	2,928	-0.06%
2024/02/26	33.1	151.64	56.9	151.05	154.00	-23.9	2,920	-0.82%
2024/02/23	8	145.73	3.6	145.82	145.00	4.5	2,885	0.15%
2024/02/22	12.6	146.69	10.2	146.75	146.00	2.5	2,913	0.08%
2024/02/21	24.4	146.53	12.2	146.96	145.50	12.3	2,950	0.42%
2024/02/20	13.1	145.98	7	146.14	145.50	6.1	3,081	0.20%
2024/02/19	8.8	148.37	31.2	148.18	147.50	-22.4	3,091	-0.72%
2024/02/16	12.4	147.43	180.7	146.72	148.00	-168.4	3,114	-5.41%	大賣/鉅額交易
2024/02/15	13.1	143.09	44.6	143.75	143.50	-31.6	3,122	-1.01%
2024/02/05	8.8	143.94	7.5	143.81	143.50	1.3	3,144	0.04%
2024/02/02	5.1	145.30	12.2	145.33	146.00	-7.1	3,266	-0.22%
2024/02/01	0.5	144.16	3.1	144.66	144.50	-2.6	3,293	-0.08%
2024/01/31	23.9	144.41	23.2	145.70	143.50	0.7	3,336	0.02%
2024/01/30	14.4	146.98	12.3	147.57	146.00	2.1	3,360	0.06%
2024/01/29	40	148.38	22	148.55	148.50	18	3,390	0.53%
2024/01/26	7.7	145.10	7.3	145.98	147.50	0.5	3,402	0.01%
2024/01/25	3.3	143.50	1.1	143.54	143.50	2.1	3,439	0.06%
2024/01/24	13.1	144.13	1	145.49	143.00	12.1	3,478	0.35%
2024/01/23	14.3	144.47	2.2	145.06	144.00	12.1	3,594	0.34%
2024/01/22	11.1	144.03	8.1	143.90	144.00	3	3,623	0.08%
2024/01/19	28.2	143.58	46.5	144.09	143.50	-18.4	3,683	-0.50%
2024/01/18	6.4	145.77	8.4	146.04	145.50	-2	3,681	-0.05%
2024/01/17	70.3	146.00	9.9	147.24	145.00	60.5	3,687	1.64%
2024/01/16	17.6	147.74	11	148.28	149.00	6.6	3,688	0.18%
2024/01/15	7.6	149.37	9	149.44	150.00	-1.4	3,765	-0.04%
2024/01/12	6.9	148.45	5.4	148.53	149.00	1.5	3,790	0.04%
2024/01/11	16	147.81	15.6	147.69	148.50	0.4	3,802	0.01%
2024/01/10	16.9	146.26	5.5	146.37	145.50	11.4	3,838	0.30%
2024/01/09	12.6	147.56	10.3	147.78	148.00	2.2	3,851	0.06%
2024/01/08	33.4	149.34	5.4	150.98	148.50	27.9	3,858	0.72%
2024/01/05	20.6	152.68	6.2	152.86	152.00	14.4	3,840	0.38%
2024/01/04	72.1	157.63	95	157.56	153.00	-22.9	3,849	-0.60%
2024/01/03	6.4	155.05	7.3	155.59	156.00	-0.9	3,805	-0.02%
2024/01/02	8.7	155.83	1.1	155.95	155.00	7.6	3,837	0.20%
2023/12/29	4.8	156.20	2.8	156.91	157.50	2	3,867	0.05%
2023/12/28	23	157.13	13.7	157.01	156.50	9.3	3,866	0.24%
2023/12/27	18.9	158.89	19.5	158.51	159.00	-0.6	3,882	-0.01%
2023/12/26	33.5	157.87	47.8	157.87	158.00	-14.3	3,953	-0.36%
2023/12/25	9.3	153.10	8.1	153.12	153.50	1.2	4,007	0.03%
2023/12/22	4.2	154.87	2.8	154.18	154.50	1.4	4,044	0.03%
2023/12/21	9.2	153.32	8.1	153.81	154.00	1.2	4,116	0.03%
2023/12/20	11	155.40	5.5	156.05	155.00	5.4	4,291	0.13%
2023/12/19	10.5	154.42	16.4	154.96	155.00	-5.9	4,319	-0.14%
2023/12/18	27.4	156.30	10.4	155.38	155.50	17	4,306	0.40%
2023/12/15	17.6	158.95	22.6	159.43	159.00	-5	4,316	-0.12%
2023/12/14	17.1	159.07	45	159.48	158.50	-28	4,322	-0.65%
2023/12/13	18.9	156.49	21.9	156.51	157.00	-3	4,308	-0.07%
2023/12/12	20.9	159.35	25.8	159.85	158.00	-4.9	4,313	-0.11%
2023/12/11	16.6	158.90	12.6	159.40	159.50	4	4,353	0.09%
2023/12/08	60.3	159.45	38.8	159.73	158.50	21.6	4,326	0.50%
2023/12/07	70.6	156.09	20.5	156.21	155.50	50.1	4,247	1.18%
2023/12/06	32.1	158.80	36	159.65	157.50	-4	4,252	-0.09%
2023/12/05	45.6	158.19	21.6	158.37	157.50	24	4,230	0.57%
2023/12/04	82	161.67	58.2	162.06	161.00	23.8	4,224	0.56%
2023/12/01	100.6	165.24	56.7	165.28	164.50	43.9	4,187	1.05%
2023/11/30	229.6	168.05	186.7	168.44	168.00	43	4,137	1.04%	大買/大賣/
2023/11/29	177.5	161.61	269.3	162.85	164.50	-91.8	3,861	-2.38%	大買/大賣/
2023/11/28	20.6	152.49	60.7	152.62	153.50	-40.2	3,574	-1.12%
2023/11/27	30.8	148.25	34.1	148.91	146.50	-3.3	3,514	-0.09%
2023/11/24	64.9	152.49	43.1	152.65	151.00	21.8	3,487	0.63%
2023/11/23	22.4	150.93	33.4	151.06	151.50	-11	3,399	-0.32%
2023/11/22	115.5	149.87	21.7	149.19	149.00	93.8	3,335	2.81%	大買/
2023/11/21	29.1	147.91	32	148.25	148.00	-2.9	3,303	-0.09%
2023/11/20	26	147.83	24.5	147.91	148.00	1.6	3,290	0.05%
2023/11/17	66	146.29	93.4	146.21	148.00	-27.4	3,238	-0.85%
2023/11/16	9.5	139.43	18.1	139.39	140.00	-8.6	3,111	-0.28%
2023/11/15	34.2	137.99	3.6	138.41	137.00	30.6	3,094	0.99%
2023/11/14	37.4	137.13	9	136.95	136.50	28.3	3,060	0.93%
2023/11/13	16.1	138.80	4.3	139.49	138.00	11.9	3,041	0.39%
2023/11/10	54.5	140.44	20.4	141.76	138.50	34	3,030	1.12%
2023/11/09	10.7	146.21	13.4	147.05	146.50	-2.8	2,908	-0.09%
2023/11/08	5.5	148.28	3.3	148.62	149.00	2.1	2,892	0.07%
2023/11/07	2.7	147.37	18.2	147.99	148.50	-15.5	2,866	-0.54%
2023/11/06	22.5	146.01	45.4	146.70	148.00	-22.9	2,840	-0.81%
2023/11/03	17.3	142.94	17.1	142.08	142.00	0.3	2,868	0.01%
2023/11/02	22.8	137.44	29.5	137.34	138.50	-6.7	2,845	-0.24%
2023/11/01	18.9	134.38	19.2	134.98	136.00	-0.2	2,811	-0.01%
2023/10/31	78.8	136.13	31.7	136.43	134.00	47.1	2,791	1.69%
2023/10/30	15.8	139.47	34.1	140.91	142.00	-18.3	2,696	-0.68%
2023/10/27	36.7	140.49	44.6	142.01	138.50	-7.9	2,722	-0.29%
2023/10/26	23.1	144.14	16.6	144.51	143.00	6.4	2,684	0.24%
2023/10/25	11.1	149.53	7.2	150.01	147.50	3.9	2,735	0.14%
2023/10/24	19.5	148.11	8.7	149.29	149.50	10.8	2,757	0.39%
2023/10/23	34.5	151.85	56.3	151.62	150.00	-21.8	2,871	-0.76%
2023/10/20	28.1	147.20	12.8	147.76	149.00	15.3	2,824	0.54%
2023/10/19	4.3	146.74	13.1	146.96	149.00	-8.8	2,812	-0.31%
2023/10/18	19.7	148.73	21.5	148.64	147.00	-1.9	2,814	-0.07%
2023/10/17	2.3	148.28	25.4	147.54	147.50	-23.2	2,783	-0.83%
2023/10/16	20.3	144.60	4.2	145.39	144.00	16.1	2,805	0.58%
2023/10/13	7.2	147.22	20.8	147.19	148.50	-13.6	2,798	-0.49%
2023/10/12	3.9	146.97	16	147.16	147.50	-12.1	2,781	-0.43%
2023/10/11	20.4	145.88	25.4	145.70	146.00	-5	2,759	-0.18%
2023/10/06	10.5	148.29	21.2	149.03	147.50	-10.7	2,738	-0.39%
2023/10/05	8.3	146.28	25.8	147.52	148.00	-17.5	2,717	-0.64%
2023/10/04	8.5	145.37	11.3	145.61	145.50	-2.8	2,694	-0.10%
2023/10/03	5.7	144.75	12.5	145.38	146.00	-6.8	2,694	-0.25%
2023/10/02	55.9	146.90	23.4	145.91	144.50	32.5	2,677	1.22%
2023/09/28	16.1	146.67	39.5	147.12	149.00	-23.4	2,600	-0.90%
2023/09/27	14.6	141.88	24.8	142.41	143.00	-10.3	2,530	-0.41%
2023/09/26	69.6	143.99	47.1	143.87	142.00	22.5	2,540	0.89%
2023/09/25	62.7	147.14	95.2	147.58	146.00	-32.4	2,491	-1.30%
2023/09/22	15.9	141.87	37	142.29	143.50	-21.1	2,318	-0.91%
2023/09/21	15.2	139.30	8.1	139.33	138.50	7.1	2,268	0.31%
2023/09/20	22	140.68	5.8	141.36	140.00	16.1	2,251	0.72%
2023/09/19	9.8	140.22	12.7	140.38	139.50	-2.9	2,216	-0.13%
2023/09/18	9.4	140.56	40.3	141.09	140.50	-30.9	2,219	-1.39%
2023/09/15	29	140.54	13	140.52	140.50	16	2,234	0.71%
2023/09/14	25.4	139.66	28.6	139.11	139.50	-3.2	2,245	-0.14%
2023/09/13	21.5	133.60	2.8	134.05	133.50	18.6	2,237	0.83%
2023/09/12	23.1	135.19	8.1	135.26	135.00	15	2,301	0.65%
2023/09/11	37.6	136.42	39.8	136.23	136.50	-2.1	2,342	-0.09%
2023/09/08	53	140.65	29.4	140.99	140.00	23.6	2,304	1.02%
2023/09/07	34.5	144.00	34.1	144.48	144.50	0.5	2,333	0.02%
2023/09/06	45.1	141.13	47.5	141.47	141.00	-2.4	2,297	-0.10%
2023/09/05	27.5	136.46	22.3	135.90	137.00	5.3	2,263	0.23%
2023/09/04	3.7	129.33	3.1	130.00	130.00	0.6	2,227	0.03%
2023/09/01	8.4	131.36	2.3	131.14	130.50	6.1	2,231	0.27%
2023/08/31	2.5	131.44	2	132.00	132.50	0.4	2,234	0.02%
2023/08/30	2.5	130.80	2	131.00	131.00	0.5	2,273	0.02%
2023/08/29	0.3	128.84	4	129.76	130.50	-3.7	2,301	-0.16%
2023/08/28	2.2	129.07	0	0.00	128.50	2.2	2,322	0.09%
2023/08/25	4.5	129.82	2.2	130.00	130.00	2.4	2,356	0.10%
2023/08/24	5.8	129.64	4.3	129.61	129.50	1.5	2,373	0.06%
2023/08/23	2.1	127.27	2.1	127.27	127.50	0	2,371	0.00%
2023/08/22	4.1	127.00	4	126.66	126.50	0	2,377	0.00%
2023/08/21	2.1	126.42	6	126.42	126.50	-3.9	2,380	-0.16%
2023/08/18	6.2	125.25	5	124.80	125.50	1.2	2,395	0.05%
2023/08/17	1.3	125.45	4.2	125.27	125.00	-2.9	2,405	-0.12%
2023/08/16	4.7	123.39	1.2	125.17	123.50	3.5	2,426	0.14%
2023/08/15	1.2	123.72	1.5	124.50	124.50	-0.2	2,447	-0.01%
2023/08/14	3.2	124.03	0.3	122.50	123.50	3	2,460	0.12%
2023/08/11	11.4	124.49	1.2	124.42	124.50	10.2	2,454	0.41%
2023/08/10	20.9	124.56	1.8	124.44	125.00	19.1	2,447	0.78%
2023/08/09	42.7	125.25	11.1	125.78	124.50	31.6	2,429	1.30%
2023/08/08	12.8	164.40	13.7	165.37	164.50	-1	2,362	-0.04%
2023/08/07	6.1	163.97	12.7	165.26	166.00	-6.6	2,344	-0.28%
2023/08/04	11	164.00	12.3	164.09	164.00	-1.3	2,328	-0.06%
2023/08/02	24.5	161.09	16.3	160.82	160.50	8.2	2,322	0.35%
2023/08/01	21.5	160.01	24	160.61	161.50	-2.5	2,311	-0.11%
2023/07/31	21.6	157.62	5.1	157.51	157.50	16.5	2,257	0.73%
2023/07/28	20.8	158.07	8	158.69	159.00	12.8	2,221	0.58%
2023/07/27	18.6	158.61	8.8	158.78	158.00	9.8	2,154	0.45%
2023/07/26	52.1	157.04	17	157.43	157.50	35.1	2,134	1.64%
2023/07/25	21.4	167.69	23.2	168.16	166.00	-1.8	2,021	-0.09%
2023/07/24	3.3	169.41	1.3	170.65	169.50	2	2,021	0.10%
2023/07/21	15.5	170.45	3.2	170.28	170.00	12.3	2,052	0.60%
2023/07/20	10.1	173.10	1.4	174.63	173.00	8.7	2,060	0.42%
2023/07/19	6.4	176.92	17.1	176.19	175.50	-10.6	2,100	-0.51%
2023/07/18	16.7	172.65	8.1	172.00	170.50	8.6	2,219	0.39%
2023/07/17	1	172.53	12	174.10	175.50	-11	2,232	-0.49%
2023/07/14	2.1	173.52	10	173.10	173.00	-7.9	2,291	-0.34%
2023/07/13	14.4	173.31	5.9	173.47	173.00	8.5	2,317	0.37%
2023/07/12	19.5	170.62	7.3	171.32	171.50	12.2	2,317	0.53%
2023/07/11	3.9	171.63	7.2	171.93	171.00	-3.3	2,301	-0.14%
2023/07/10	17.3	171.41	18.2	171.45	170.50	-1	2,297	-0.04%
2023/07/07	6.2	175.11	2	175.25	174.50	4.2	2,287	0.18%
2023/07/06	10.4	176.99	9.2	178.71	177.50	1.2	2,285	0.05%
2023/07/05	9.8	178.21	15.1	178.32	178.50	-5.2	2,275	-0.23%
2023/07/04	33	175.42	10.2	176.91	174.50	22.8	2,255	1.01%
2023/07/03	20.9	184.82	11.4	185.37	185.00	9.5	2,227	0.43%
2023/06/30	4.8	182.95	12.3	182.94	183.00	-7.4	2,198	-0.34%
2023/06/29	2.8	182.11	10.3	182.03	181.50	-7.6	2,195	-0.34%
2023/06/28	11.9	182.47	2.4	181.81	181.00	9.5	2,227	0.43%
2023/06/27	12.7	183.89	5.2	183.53	182.50	7.5	2,225	0.34%
2023/06/26	11.9	181.68	5.1	181.77	183.50	6.8	2,224	0.31%
2023/06/21	17.4	183.86	9.2	184.13	183.50	8.1	2,202	0.37%
2023/06/20	8.9	185.36	7.9	187.13	184.50	1	2,199	0.04%
2023/06/19	19.4	188.70	15.6	188.74	188.00	3.8	2,187	0.17%
2023/06/16	11.6	191.38	6.6	191.44	191.50	5	2,184	0.23%
2023/06/15	13.3	191.36	26.2	191.27	192.50	-12.9	2,148	-0.60%
2023/06/14	11.8	187.34	17.8	187.19	187.50	-6	2,149	-0.28%
2023/06/13	34.9	188.24	27.7	188.92	187.50	7.2	2,238	0.32%
2023/06/12	6.2	183.48	16.1	183.17	184.00	-9.9	2,216	-0.45%
2023/06/09	16.2	179.85	8.3	180.37	179.50	7.9	2,204	0.36%
2023/06/08	12.8	183.14	2.7	182.78	182.00	10.1	2,185	0.46%
2023/06/07	6.3	183.36	7.3	184.06	184.00	-1	2,185	-0.05%
2023/06/06	6.7	181.86	7.4	182.44	181.50	-0.7	2,171	-0.03%
2023/06/05	17.9	182.18	14.1	183.31	182.50	3.8	2,158	0.18%
2023/06/02	13.8	181.76	15.2	183.02	182.00	-1.4	2,120	-0.07%
2023/06/01	10.7	181.60	6.3	181.68	181.00	4.4	2,090	0.21%
2023/05/31	24.8	182.53	13.6	183.19	183.50	11.2	2,071	0.54%
2023/05/30	27.1	179.87	8	178.20	179.00	19	2,051	0.93%
2023/05/29	11.5	178.50	20.7	178.46	179.50	-9.2	2,029	-0.45%
2023/05/26	6.5	175.26	1.7	174.85	175.00	4.8	2,011	0.24%
2023/05/25	6.9	175.37	7.9	175.46	174.50	-1.1	2,021	-0.05%
2023/05/24	13	176.24	8.1	176.50	176.00	4.9	2,023	0.24%
2023/05/23	4.4	175.56	5.2	176.31	176.50	-0.7	2,015	-0.04%
2023/05/22	21.2	175.64	13.5	176.43	176.50	7.6	2,022	0.38%
2023/05/19	19.2	175.63	34.2	174.28	176.00	-15	2,036	-0.74%
2023/05/18	18.2	170.18	4	169.62	169.50	14.1	2,013	0.70%
2023/05/17	9.7	169.67	3.1	170.02	170.50	6.6	2,023	0.32%
2023/05/16	10.7	170.76	7	171.93	170.50	3.7	2,053	0.18%
2023/05/15	2.3	168.57	5	168.70	169.00	-2.7	2,055	-0.13%
2023/05/12	3.1	168.70	7	169.79	170.00	-3.9	2,075	-0.19%
2023/05/11	9.3	168.99	4.7	168.72	168.00	4.7	2,084	0.23%
2023/05/10	3.3	171.54	5	171.61	172.00	-1.8	2,084	-0.08%
2023/05/09	8.3	171.97	7.6	171.42	171.00	0.7	2,104	0.03%
2023/05/08	13.9	173.54	6.8	173.45	173.50	7.1	2,103	0.34%
2023/05/05	9.7	172.20	7	172.21	172.50	2.7	2,118	0.13%
2023/05/04	2.4	169.82	5.2	169.51	169.50	-2.8	2,147	-0.13%
2023/05/03	9.7	168.78	2	169.64	168.50	7.7	2,203	0.35%
2023/05/02	16.9	170.34	5.3	170.50	170.50	11.6	2,268	0.51%
2023/04/28	11.5	169.11	10.1	169.45	169.50	1.4	2,268	0.06%
2023/04/27	22.9	167.17	13.2	167.31	167.00	9.7	2,240	0.43%
2023/04/26	12.8	163.12	15.3	162.55	165.00	-2.5	2,210	-0.11%
2023/04/25	25.3	164.86	16.3	165.58	165.00	8.9	2,175	0.41%
2023/04/24	17.9	165.24	18.3	166.09	167.00	-0.3	2,150	-0.02%
2023/04/21	101.6	166.12	48.4	165.52	166.00	53.2	2,098	2.54%	大買/
2023/04/20	24.8	182.56	5	182.20	181.00	19.8	1,947	1.01%
2023/04/19	32.1	184.58	13.3	186.63	184.00	18.8	1,935	0.97%
2023/04/18	26.9	190.48	5.2	189.85	189.00	21.7	1,884	1.15%
2023/04/17	19.1	193.11	3.5	194.48	193.00	15.6	1,863	0.84%
2023/04/14	14.5	194.27	0.1	194.96	194.00	14.4	1,849	0.78%
2023/04/13	6.8	195.49	1.6	195.48	193.50	5.2	1,855	0.28%
2023/04/12	1.7	196.30	7.2	197.35	197.00	-5.6	1,852	-0.30%
2023/04/11	7.3	198.52	4.8	198.62	198.50	2.6	1,851	0.14%
2023/04/10	1	198.51	6	197.92	198.50	-5	1,857	-0.27%
2023/04/07	5.2	196.03	12	197.38	197.00	-6.8	1,853	-0.37%
2023/04/06	20.3	193.57	2	193.76	194.00	18.2	1,859	0.98%
2023/03/31	4.5	198.81	3.9	199.40	198.50	0.6	1,861	0.03%
2023/03/30	2.3	198.95	12.4	200.62	198.50	-10.1	1,933	-0.52%
2023/03/29	12.9	196.68	7.1	196.86	197.00	5.7	2,014	0.29%
2023/03/28	2.7	203.67	4.6	202.46	202.00	-1.9	2,049	-0.09%
2023/03/27	17.9	202.33	14.4	202.41	202.50	3.4	2,101	0.16%
2023/03/24	8	202.06	6.1	201.76	201.50	1.9	2,128	0.09%
2023/03/23	5.5	198.68	18.1	200.34	202.00	-12.6	2,138	-0.59%
2023/03/22	19.3	199.38	3.1	200.20	200.50	16.3	2,122	0.77%
2023/03/21	17	199.41	22.4	197.99	200.00	-5.4	2,117	-0.26%
2023/03/20	9.6	194.18	6.1	195.50	196.50	3.6	2,096	0.17%
2023/03/17	53.6	193.86	34.1	191.92	191.50	19.5	2,070	0.94%
2023/03/16	55	200.30	31.5	200.12	195.50	23.6	2,003	1.18%
2023/03/15	9.5	220.78	9.9	220.58	215.50	-0.4	1,888	-0.02%
2023/03/14	6.2	208.69	8.3	209.48	209.00	-2.2	1,843	-0.12%
2023/03/13	2	213.26	5.2	213.78	213.50	-3.2	1,828	-0.17%
2023/03/10	4.4	218.99	9.1	217.94	216.00	-4.6	1,825	-0.25%
2023/03/09	4.8	225.03	2	225.00	223.50	2.8	1,815	0.15%
2023/03/08	1.2	225.08	9.5	222.61	225.00	-8.2	1,829	-0.45%
2023/03/07	12.9	226.37	1.3	226.16	225.50	11.6	1,843	0.63%
2023/03/06	2.2	224.55	14.6	224.75	223.50	-12.5	1,841	-0.68%
2023/03/03	2.4	224.91	1	223.03	223.00	1.4	1,852	0.07%
2023/03/02	2	223.07	3	223.51	224.50	-1	1,870	-0.06%
2023/03/01	2.1	217.61	0	0.00	219.50	2.1	1,912	0.11%
2023/02/24	2.3	220.98	1.7	220.08	219.00	0.6	1,982	0.03%
2023/02/23	7.1	220.10	6.8	221.52	223.00	0.3	1,990	0.02%
2023/02/22	9.2	219.35	1.2	219.07	219.00	8.1	1,986	0.41%
2023/02/21	12.3	226.39	16.2	226.68	226.00	-3.9	1,996	-0.20%
2023/02/20	18.6	224.83	14.6	224.74	225.00	4	1,997	0.20%
2023/02/17	26.8	226.41	4.1	226.50	226.50	22.8	1,991	1.14%
2023/02/16	12.2	238.55	13.6	238.91	236.00	-1.4	1,966	-0.07%
2023/02/15	1.2	231.92	3.5	235.75	234.00	-2.3	1,978	-0.12%
2023/02/14	7.4	228.86	4.1	232.50	232.00	3.3	1,952	0.17%
2023/02/13	6.3	235.16	8.6	234.61	236.00	-2.3	1,927	-0.12%
2023/02/10	2	232.15	2.2	233.56	232.00	-0.2	1,946	-0.01%
2023/02/09	4.3	232.36	3.1	232.19	232.00	1.1	1,964	0.06%
2023/02/08	3.5	233.61	3.4	234.69	235.00	0.1	1,960	0.00%
2023/02/07	5.7	232.07	7.4	231.10	233.50	-1.8	1,962	-0.09%
2023/02/06	6.3	231.89	5.7	233.63	233.50	0.7	1,962	0.03%
2023/02/03	7.6	236.75	7.7	237.29	237.50	-0.1	1,957	0.00%
2023/02/02	9.7	239.94	23.3	240.77	242.50	-13.6	1,967	-0.69%
2023/02/01	20.2	237.73	26	237.47	236.00	-5.8	1,953	-0.30%
2023/01/31	17.2	224.02	19.7	225.87	228.00	-2.5	1,924	-0.13%
2023/01/30	10.3	214.84	13.7	215.68	214.50	-3.4	1,884	-0.18%
2023/01/17	1.4	209.31	1.4	209.57	209.50	0	1,894	0.00%
2023/01/16	0.4	208.50	1.3	209.46	208.50	-0.9	1,923	-0.05%
2023/01/13	3.3	210.15	8.1	210.01	208.50	-4.8	1,955	-0.24%
2023/01/12	1.3	208.68	3.1	209.98	208.50	-1.8	1,978	-0.09%
2023/01/11	3	208.33	4.2	209.22	208.50	-1.2	1,984	-0.06%
2023/01/10	9.5	206.43	12.5	208.23	209.00	-3	1,987	-0.15%
2023/01/09	1.1	204.97	4.9	206.03	206.00	-3.8	1,999	-0.19%
2023/01/06	5.3	204.82	8.9	204.33	205.00	-3.6	1,997	-0.18%
2023/01/05	2.1	199.50	6.9	200.95	202.00	-4.8	1,998	-0.24%
2023/01/04	8.7	197.58	8.7	197.93	197.50	0	2,018	0.00%
2023/01/03	4	198.47	16.3	194.75	198.50	-12.3	2,060	-0.60%
2022/12/30	10.1	192.64	7.8	193.28	191.00	2.3	2,092	0.11%
2022/12/29	2.6	191.06	3	192.18	192.00	-0.4	2,227	-0.02%
2022/12/28	14.7	195.82	2	193.50	193.00	12.7	2,285	0.56%
2022/12/27	2.5	202.45	5.2	202.19	202.00	-2.7	2,312	-0.12%
2022/12/26	17.4	200.09	14.2	200.33	200.00	3.2	2,343	0.14%
2022/12/23	25.1	201.10	18	198.97	201.00	7.1	2,392	0.29%
2022/12/22	16.4	198.82	22.7	201.09	210.00	-6.3	2,381	-0.26%
2022/12/21	21.9	193.29	16	193.34	195.00	5.9	2,332	0.25%
2022/12/20	18.8	207.20	19.4	205.47	201.00	-0.6	2,252	-0.03%
2022/12/19	18.9	212.73	6.6	212.06	210.00	12.3	2,207	0.56%
2022/12/16	3.3	223.51	4.1	224.09	222.00	-0.8	2,167	-0.04%
2022/12/15	4.9	224.83	6	225.33	226.50	-1	2,149	-0.05%
2022/12/14	1.3	217.43	2.1	214.53	218.50	-0.8	2,159	-0.04%
2022/12/13	8.4	213.81	6.2	214.29	209.50	2.2	2,159	0.10%
2022/12/12	5	222.84	10.1	222.16	220.00	-5.1	2,144	-0.24%
2022/11/30	3.2	193.06	4.1	193.98	194.00	-0.8	2,124	-0.04%
2022/11/29	11.2	194.06	1.5	193.50	193.00	9.7	2,133	0.46%
2022/11/28	1	196.00	2	196.74	197.00	-1	2,136	-0.05%
2022/11/25	4	197.00	15.2	197.73	196.50	-11.2	2,179	-0.51%
2022/11/24	0.1	194.96	5.4	196.12	196.50	-5.3	2,199	-0.24%
2022/11/23	6.3	195.81	7.7	196.49	195.50	-1.4	2,231	-0.06%
2022/11/22	3.1	195.33	4.5	196.40	196.50	-1.4	2,239	-0.06%
2022/11/21	9.3	194.48	6.1	194.74	194.00	3.2	2,278	0.14%
2022/11/18	5	192.60	6.7	193.56	194.00	-1.7	2,291	-0.07%
2022/11/17	13.8	191.89	12.6	192.01	191.50	1.2	2,304	0.05%
2022/11/16	10.4	191.69	10.4	190.91	191.00	-0.1	2,308	0.00%
2022/11/15	25.2	191.46	28.2	191.46	191.00	-2.9	2,333	-0.13%
2022/11/14	27.7	188.21	35	189.52	190.50	-7.3	2,405	-0.30%
2022/11/11	63	184.04	49.1	183.83	182.00	13.9	2,361	0.59%
2022/11/10	4.2	186.21	16.4	186.43	186.50	-12.2	2,294	-0.53%
2022/11/09	4.1	185.49	12.1	186.24	186.50	-8.1	2,298	-0.35%
2022/11/08	17.1	185.61	14.1	185.47	181.50	3	2,327	0.13%
2022/11/07	4	183.50	5.3	184.02	183.00	-1.3	2,386	-0.05%
2022/11/04	2.1	181.76	8.4	182.38	182.50	-6.3	2,396	-0.26%
2022/11/03	14.3	180.30	12.5	181.51	181.50	1.8	2,413	0.07%
2022/11/02	6.7	178.73	18.1	179.01	179.00	-11.4	2,396	-0.47%
2022/11/01	18	174.42	23	173.39	174.00	-5	2,366	-0.21%
2022/10/31	22.1	171.93	23.7	171.96	173.00	-1.6	2,368	-0.07%
2022/10/28	11	170.68	12.6	170.53	170.00	-1.6	2,369	-0.07%
2022/10/27	7.2	165.26	34.8	165.96	169.00	-27.6	2,348	-1.17%
2022/10/26	7.4	157.03	3	157.17	157.50	4.4	2,323	0.19%
2022/10/25	28.1	158.91	25	160.02	158.00	3.1	2,322	0.13%
2022/10/24	4	160.50	13.3	159.85	159.50	-9.3	2,329	-0.40%
2022/10/21	9.1	154.78	1	156.50	153.00	8.1	2,362	0.34%
2022/10/20	24.8	154.61	11.4	156.15	158.00	13.5	2,421	0.56%
2022/10/19	15	162.40	14.2	163.59	160.50	0.8	2,407	0.03%
2022/10/18	14.5	159.37	17.3	159.96	159.50	-2.7	2,395	-0.11%
2022/10/17	18.4	157.48	14	158.32	158.50	4.4	2,391	0.18%
2022/10/14	7.1	163.58	14	164.11	162.50	-6.9	2,385	-0.29%
2022/10/13	16.3	160.91	10	160.15	157.50	6.3	2,389	0.26%
2022/10/12	16.3	163.03	18	163.19	164.50	-1.7	2,367	-0.07%
2022/10/11	12.3	162.31	5.3	164.37	162.00	7	2,346	0.30%
2022/10/07	10	170.50	7.1	170.99	169.50	2.9	2,320	0.13%
2022/10/06	17	171.38	4	171.38	172.00	13	2,326	0.56%
2022/10/05	13.4	173.16	42.2	172.05	171.50	-28.8	2,320	-1.24%
2022/10/04	17.3	173.49	12.1	173.39	174.00	5.2	2,296	0.23%
2022/10/03	27.9	166.06	23.1	167.88	167.50	4.8	2,285	0.21%
2022/09/30	25.2	163.28	43	160.21	166.00	-17.8	2,288	-0.78%
2022/09/29	19.2	162.80	27	162.33	161.00	-7.8	2,270	-0.34%
2022/09/28	43.4	162.46	16.1	162.27	158.50	27.3	2,245	1.21%
2022/09/27	60	163.31	45.7	164.26	167.00	14.3	2,231	0.64%
2022/09/26	24.7	176.31	30.5	175.87	171.50	-5.9	2,122	-0.28%
2022/09/23	27.9	188.27	25.7	186.95	186.50	2.2	2,089	0.10%
2022/09/22	16	192.88	11.2	193.38	194.50	4.9	2,076	0.23%
2022/09/21	34.3	199.54	12.2	199.24	196.00	22.1	2,063	1.07%
2022/09/20	9.2	208.07	1.5	209.78	207.50	7.7	2,010	0.38%
2022/09/19	0.1	209.50	2.5	210.01	208.50	-2.5	2,015	-0.12%
2022/09/16	12.4	212.25	13.1	212.54	211.50	-0.7	2,019	-0.04%
2022/09/15	15.3	213.52	15.6	214.67	212.50	-0.4	2,037	-0.02%
2022/09/14	4.1	210.52	9.3	210.34	211.00	-5.2	2,051	-0.25%
2022/09/13	17.6	212.76	20.1	212.43	211.50	-2.5	2,048	-0.12%
2022/09/12	24.2	211.69	32.5	211.94	211.50	-8.3	2,060	-0.40%
2022/09/08	8.7	202.46	15.1	203.81	204.00	-6.4	2,043	-0.31%
2022/09/07	2.4	194.64	3.2	194.72	198.50	-0.9	2,042	-0.04%
2022/09/06	10.4	197.46	6.6	196.89	195.50	3.8	2,054	0.19%
2022/09/05	22.6	200.39	9.6	198.65	197.50	13	2,055	0.63%
2022/09/02	6.5	204.60	8.3	204.99	204.50	-1.8	2,044	-0.09%
2022/09/01	27.5	206.42	14.4	205.81	204.50	13.1	2,030	0.64%
2022/08/31	13.4	212.71	4.2	213.20	213.50	9.2	1,988	0.46%
2022/08/30	19.5	213.47	18.2	214.05	215.50	1.3	1,970	0.06%
2022/08/29	7.3	205.10	4.4	206.76	208.00	3	1,935	0.15%
2022/08/26	14.9	214.47	9.3	214.71	212.00	5.5	1,916	0.29%
2022/08/25	4.7	209.56	13.1	211.08	210.50	-8.4	1,875	-0.45%
2022/08/24	9.6	206.29	9.2	206.17	205.50	0.4	1,849	0.02%
2022/08/23	14.2	202.72	15.2	203.94	204.00	-1	1,822	-0.06%
2022/08/22	36.3	209.98	33.4	207.65	205.50	2.9	1,815	0.16%
2022/08/19	38.6	211.41	59.7	212.70	215.00	-21	1,773	-1.19%
2022/08/18	4.4	198.86	1	199.49	199.50	3.4	1,675	0.20%
2022/08/17	3.2	200.72	2.1	200.29	200.00	1.1	1,662	0.07%
2022/08/16	9.7	202.13	3	201.50	201.00	6.7	1,660	0.41%
2022/08/15	32.4	202.65	34.1	203.84	204.00	-1.7	1,648	-0.10%
2022/08/12	58.1	200.00	48.5	200.46	202.50	9.6	1,609	0.60%
2022/08/11	13	191.88	17	192.47	193.50	-4	1,539	-0.26%
2022/08/10	18.6	189.03	9.3	188.09	188.00	9.3	1,532	0.61%
2022/08/09	3.1	195.18	3	196.33	196.50	0.1	1,513	0.01%
2022/08/08	2.4	196.39	3.2	196.26	196.50	-0.8	1,549	-0.05%
2022/08/05	3	194.01	8	193.38	195.00	-5	1,565	-0.32%
2022/08/04	7.1	185.87	6.1	187.81	187.50	1	1,569	0.07%
2022/08/03	5.1	191.60	1.2	190.27	190.00	3.9	1,560	0.25%
2022/08/02	3.1	192.16	4.1	191.45	193.50	-1	1,561	-0.07%
2022/08/01	7	195.21	10.8	196.07	194.50	-3.8	1,551	-0.24%
2022/07/29	6.1	194.33	16.6	194.66	195.00	-10.6	1,549	-0.68%
2022/07/28	18.1	191.59	23.5	189.54	194.00	-5.4	1,545	-0.35%
2022/07/27	44	188.49	34.1	186.16	188.00	9.9	1,498	0.66%
2022/07/26	6.8	197.07	3.1	196.21	194.50	3.7	1,436	0.26%
2022/07/25	4.1	203.76	1.1	203.98	204.00	3	1,430	0.21%
2022/07/22	22.4	211.87	8.5	210.00	209.00	14	1,473	0.95%
2022/07/21	6.2	207.84	11.4	202.70	209.00	-5.2	1,484	-0.35%
2022/07/20	11.2	200.76	12.1	201.51	199.00	-1	1,474	-0.07%
2022/07/19	8.4	198.10	3.1	198.76	198.00	5.2	1,502	0.35%
2022/07/18	7.1	200.22	4	200.38	202.50	3.1	1,524	0.20%
2022/07/15	3.2	193.38	1.1	194.72	195.00	2.1	1,518	0.14%
2022/07/14	12.2	190.05	19.1	190.00	191.00	-6.9	1,527	-0.45%
2022/07/13	2.3	186.34	7.3	187.33	186.50	-5.1	1,519	-0.33%
2022/07/12	6.2	182.54	2.9	181.61	180.00	3.4	1,519	0.22%
2022/07/11	9.6	188.49	7	187.64	187.50	2.6	1,523	0.17%
2022/07/08	9.3	191.05	8.1	191.06	191.00	1.2	1,525	0.08%
2022/07/07	4.3	184.77	11.2	184.60	185.50	-6.9	1,512	-0.46%
2022/07/06	4.6	180.13	2	181.25	179.00	2.6	1,517	0.17%
2022/07/05	1	184.90	1.1	180.73	181.00	-0.1	1,512	0.00%
2022/07/04	0.1	180.94	0.1	182.67	177.50	0	1,485	0.00%
2022/07/01	9.7	193.60	7.1	192.87	188.00	2.6	1,469	0.18%
2022/06/30	3	202.22	1.2	201.16	201.00	1.9	1,449	0.13%
2022/06/29	0	209.45	1.1	210.55	210.00	-1	1,437	-0.07%
2022/06/28	2.3	215.64	2	212.75	213.00	0.3	1,432	0.02%
2022/06/27	8	217.25	6.1	218.32	218.00	1.9	1,482	0.13%
2022/06/24	10	208.40	15.4	209.21	211.00	-5.4	1,480	-0.37%
2022/06/23	8.1	199.30	8.3	199.88	200.50	-0.2	1,458	-0.01%
2022/06/22	14.8	201.53	12.1	199.48	197.50	2.7	1,447	0.18%
2022/06/21	5.4	210.37	7.1	209.37	212.00	-1.7	1,447	-0.12%
2022/06/20	5.4	213.16	10.1	210.91	208.00	-4.7	1,537	-0.30%
2022/06/17	4.8	225.44	2.5	227.19	220.50	2.3	1,509	0.15%
2022/06/16	13.4	236.13	12	234.88	230.00	1.4	1,499	0.09%
2022/06/15	12.1	241.23	11.1	241.61	237.50	1.1	1,507	0.07%
2022/06/14	7.2	245.48	8	245.19	244.50	-0.8	1,528	-0.06%
2022/06/13	5	245.10	2	250.25	250.00	3	1,566	0.19%
2022/06/10	5	251.10	0	0.00	251.00	5	1,592	0.31%
2022/06/09	0	0.00	2.2	254.91	254.50	-2.2	1,606	-0.14%
2022/06/08	1	254.49	4.5	255.10	254.50	-3.5	1,610	-0.22%
2022/06/07	4	249.63	0	252.00	249.50	4	1,644	0.24%
2022/06/06	2.1	254.75	2	254.50	253.00	0	1,659	0.00%
2022/06/02	1.1	254.55	5	257.00	255.00	-3.9	1,681	-0.23%
2022/06/01	4	257.87	4.6	256.55	258.50	-0.6	1,723	-0.03%
2022/05/31	5.3	253.94	6.2	256.21	256.50	-0.9	1,739	-0.05%
2022/05/30	2.3	252.66	9.1	254.05	253.50	-6.8	1,762	-0.39%
2022/05/27	2.2	242.19	7.3	245.39	245.00	-5.1	1,776	-0.29%
2022/05/26	4	242.37	6.2	240.81	240.00	-2.1	1,844	-0.12%
2022/05/25	2.1	241.80	2.1	242.52	242.00	0	1,916	0.00%
2022/05/24	5.1	244.62	3.4	243.59	241.50	1.7	1,940	0.09%
2022/05/23	1	251.49	1.1	250.60	250.00	-0.1	1,958	-0.01%
2022/05/20	12.1	253.24	7	251.36	251.50	5.1	1,975	0.26%
2022/05/19	5	251.80	10.2	252.40	255.00	-5.1	1,971	-0.26%
2022/05/18	8	252.68	8	251.50	250.00	0	1,957	0.00%
2022/05/17	10.1	249.38	20.4	250.12	253.00	-10.3	1,947	-0.53%
2022/05/16	6.1	252.58	11.5	253.14	250.00	-5.4	1,953	-0.28%
2022/05/13	4.2	245.92	19.9	244.99	248.00	-15.8	1,926	-0.82%
2022/05/12	10.2	238.92	5	239.60	236.00	5.2	1,923	0.27%
2022/05/11	4	238.25	1	241.00	239.00	3	1,923	0.16%
2022/05/10	5.4	237.98	3	237.99	242.00	2.4	1,965	0.12%
2022/05/09	14.1	235.45	10.1	235.36	234.50	4.1	1,996	0.20%
2022/05/06	7.5	236.37	5	236.18	239.00	2.4	2,047	0.12%
2022/05/05	11.3	242.60	9.4	242.73	241.50	1.9	2,054	0.09%
2022/05/04	2.1	236.00	10.7	236.68	236.50	-8.6	2,077	-0.41%
2022/05/03	4.2	231.21	4.3	231.27	231.00	-0.1	2,155	-0.01%
2022/04/29	11.4	233.21	11.1	234.06	234.00	0.2	2,209	0.01%
2022/04/28	34.1	232.13	17.2	232.13	229.50	16.9	2,213	0.76%
2022/04/27	18.1	231.66	17.2	232.97	237.50	1	2,161	0.04%
2022/04/26	8.4	238.04	10	239.25	237.00	-1.7	2,131	-0.08%
2022/04/25	21.8	236.38	18.3	237.24	237.50	3.6	2,127	0.17%
2022/04/22	25.9	251.06	5.1	252.18	248.50	20.8	2,083	1.00%
2022/04/21	7	257.72	3.1	258.04	258.50	3.9	2,099	0.18%
2022/04/20	8.2	256.97	8.1	258.40	256.50	0.1	2,119	0.00%
2022/04/19	2.1	260.03	7.1	260.39	259.50	-5	2,117	-0.23%
2022/04/18	6.1	253.93	6.1	254.43	255.00	0	2,132	0.00%
2022/04/15	15.3	255.33	4.1	256.49	252.50	11.2	2,193	0.51%
2022/04/14	11.2	268.84	12	268.01	268.00	-0.8	2,205	-0.03%
2022/04/13	5.9	266.83	2	267.00	265.50	3.9	2,255	0.17%
2022/04/12	6.2	263.78	5	265.39	266.50	1.1	2,266	0.05%
2022/04/11	7.5	265.25	3.8	265.08	263.00	3.7	2,307	0.16%
2022/04/08	3.1	275.18	2	276.00	274.50	1	2,316	0.05%
2022/04/07	17.2	280.81	15.4	276.29	273.00	1.8	2,354	0.08%
2022/04/06	3.2	283.97	1.2	283.96	282.50	2	2,361	0.09%
2022/04/01	5.5	288.81	9.2	288.51	289.00	-3.7	2,412	-0.15%
2022/03/31	6.2	291.52	8.1	292.16	290.00	-2	2,415	-0.08%
2022/03/30	37.8	293.25	41.6	293.32	293.50	-3.8	2,421	-0.16%
2022/03/29	21.1	284.88	20.2	284.99	285.50	0.9	2,415	0.04%
2022/03/28	5.6	282.68	3.2	280.48	284.00	2.3	2,418	0.10%
2022/03/25	17.9	283.59	12.6	281.90	282.50	5.3	2,426	0.22%
2022/03/24	26.9	285.40	46.6	285.72	286.50	-19.7	2,425	-0.81%
2022/03/23	53.5	281.33	88.4	282.04	285.00	-34.9	2,405	-1.45%
2022/03/22	4	262.00	13.2	264.16	266.50	-9.2	2,322	-0.40%
2022/03/21	2.1	262.44	5.1	261.31	261.50	-3	2,355	-0.13%
2022/03/18	9.8	255.64	9.4	254.99	257.50	0.4	2,387	0.02%
2022/03/17	21	250.79	19.1	252.40	253.50	1.8	2,383	0.08%
2022/03/16	23.5	248.22	11.3	248.57	244.50	12.3	2,359	0.52%
2022/03/15	28.6	255.62	5.7	258.33	253.50	22.9	2,336	0.98%
2022/03/14	11.3	266.08	3.1	264.94	265.00	8.3	2,342	0.35%
2022/03/11	5.2	270.07	5.1	269.90	269.00	0.1	2,360	0.01%
2022/03/10	13.2	271.70	17.1	273.33	272.00	-3.9	2,403	-0.16%
2022/03/09	4.1	262.89	5.1	262.95	262.00	-1	2,424	-0.04%
2022/03/08	16.7	265.67	17	261.74	260.00	-0.3	2,485	-0.01%
2022/03/07	35.8	270.69	15.4	270.32	266.00	20.4	2,712	0.75%
2022/03/04	17.5	289.04	20.1	288.32	284.50	-2.6	2,758	-0.09%
2022/03/03	18.1	289.90	21.4	292.89	289.50	-3.3	2,814	-0.12%
2022/03/02	18.6	290.70	11.2	290.50	290.50	7.4	2,868	0.26%
2022/03/01	54.9	292.47	53.7	292.25	291.50	1.1	2,894	0.04%
2022/02/25	40.1	286.18	53.7	284.45	288.00	-13.5	2,891	-0.47%
2022/02/24	13	271.32	4.2	272.26	268.00	8.8	2,918	0.30%
2022/02/23	4	277.62	3.6	281.42	278.00	0.5	3,064	0.01%
2022/02/22	6.7	276.15	11.2	275.18	275.00	-4.6	3,158	-0.14%
2022/02/21	2.1	277.48	2.3	279.98	280.00	-0.2	3,248	-0.01%
2022/02/18	1.6	278.98	1.3	280.00	279.50	0.3	3,374	0.01%
2022/02/17	5.4	279.48	6.3	278.85	278.00	-1	3,519	-0.03%
2022/02/16	4.1	281.75	9.5	282.39	281.00	-5.4	3,841	-0.14%
2022/02/15	7.6	278.77	4.1	280.03	276.00	3.5	4,061	0.09%
2022/02/14	10.5	277.15	8.1	278.43	279.00	2.4	4,239	0.06%
2022/02/11	6.3	277.30	9.4	280.15	283.00	-3.1	4,426	-0.07%
2022/02/10	31	283.35	18.2	281.45	279.00	12.8	4,520	0.28%
2022/02/09	22.3	280.09	20.4	282.37	283.50	1.9	4,533	0.04%
2022/02/08	11.3	275.97	31.5	275.65	281.00	-20.2	4,580	-0.44%
2022/02/07	19.2	264.29	21.1	264.50	266.00	-1.9	4,713	-0.04%
2022/01/26	24.3	262.91	32.5	263.90	264.50	-8.2	4,779	-0.17%
2022/01/25	56.4	268.86	35.6	266.63	259.50	20.8	4,934	0.42%
2022/01/24	21.3	264.16	27.2	263.13	268.50	-6	5,033	-0.12%
2022/01/21	10.6	258.79	4.3	259.67	256.50	6.3	5,107	0.12%
2022/01/20	2.1	264.08	4.6	265.03	264.50	-2.5	5,144	-0.05%
2022/01/19	7.1	267.21	4	266.88	265.00	3.1	5,229	0.06%
2022/01/18	7.4	272.58	4.1	271.18	269.00	3.3	5,457	0.06%
2022/01/17	6.8	267.82	8.3	268.35	273.00	-1.5	5,501	-0.03%
2022/01/14	23.8	259.69	23.7	260.84	264.00	0.1	5,616	0.00%
2022/01/13	24.8	267.80	13.2	266.89	265.50	11.6	5,660	0.21%
2022/01/12	5	272.99	9	273.34	274.00	-4	5,759	-0.07%
2022/01/11	13.1	271.70	2.6	271.47	269.50	10.5	5,901	0.18%
2022/01/10	34.8	274.07	30.3	275.34	276.50	4.6	5,915	0.08%
2022/01/07	15	281.79	11.6	282.12	281.00	3.5	5,965	0.06%
2022/01/06	29.1	286.34	14.8	286.68	285.00	14.3	6,030	0.24%
2022/01/05	6.2	297.03	5.1	297.91	296.50	1.1	6,039	0.02%
2022/01/04	17.2	298.85	21.4	298.84	298.50	-4.1	6,111	-0.07%
2022/01/03	13.6	297.44	16.2	296.62	294.00	-2.6	6,111	-0.04%
2021/12/30	29.8	301.96	29.3	299.90	297.50	0.5	6,176	0.01%
2021/12/29	14	299.53	14.4	299.86	300.00	-0.4	6,175	-0.01%
2021/12/28	27.6	299.06	34.3	300.40	297.00	-6.6	6,228	-0.11%
2021/12/27	9.4	294.57	12.9	294.91	296.50	-3.4	6,232	-0.06%
2021/12/24	14.2	294.92	18.4	294.44	293.50	-4.2	6,274	-0.07%
2021/12/23	25.6	293.37	38.9	292.86	294.00	-13.3	6,304	-0.21%
2021/12/22	6.2	285.61	12.3	287.22	285.00	-6.1	6,312	-0.10%
2021/12/21	6.1	282.27	15	283.17	283.50	-8.9	6,374	-0.14%
2021/12/20	14.1	282.77	10	284.00	280.50	4.1	6,413	0.06%
2021/12/17	6.1	282.17	10.5	283.29	285.00	-4.4	6,473	-0.07%
2021/12/16	14.2	285.65	21.1	286.03	285.50	-6.9	6,544	-0.11%
2021/12/15	30.5	282.77	28.6	282.97	281.50	1.9	6,577	0.03%
2021/12/14	28.8	285.51	7.9	285.96	283.00	20.9	6,594	0.32%
2021/12/13	9.9	291.42	12.2	293.04	295.00	-2.3	6,653	-0.03%
2021/12/10	8.1	291.37	12.2	292.48	291.50	-4.1	6,761	-0.06%
2021/12/09	21	292.30	18.1	292.00	288.50	2.9	6,813	0.04%
2021/12/08	17.7	293.62	24.5	293.90	293.00	-6.7	6,919	-0.10%
2021/12/07	28.5	290.57	34.3	290.24	289.00	-5.8	7,081	-0.08%
2021/12/06	39.7	289.81	19.4	290.62	291.50	20.3	7,444	0.27%
2021/12/03	19.5	294.94	12.6	296.27	295.50	6.9	7,753	0.09%
2021/12/02	42.5	295.11	41.6	293.83	291.50	0.9	7,848	0.01%
2021/12/01	161.1	289.42	128.3	291.04	297.00	32.7	7,857	0.42%	大買/大賣/
2021/11/30	84.6	311.49	74.6	311.49	306.50	9.9	7,757	0.13%
2021/11/29	28	299.78	30.3	299.93	302.00	-2.3	7,854	-0.03%
2021/11/26	66.5	305.18	67.9	307.17	306.50	-1.5	7,989	-0.02%
2021/11/25	32.6	312.01	24.3	309.48	308.00	8.3	8,080	0.10%
2021/11/24	53.2	315.31	54.7	314.85	315.00	-1.5	8,178	-0.02%
2021/11/23	90.5	315.43	70.6	315.56	313.50	19.9	8,277	0.24%
2021/11/22	97.7	312.35	106.5	313.86	323.00	-8.8	8,428	-0.10%	大賣/
2021/11/19	59.6	304.53	92.1	306.00	306.50	-32.5	8,463	-0.38%
2021/11/18	78.1	302.32	58.7	301.84	298.50	19.4	8,604	0.23%
2021/11/17	71.8	300.89	69.2	301.78	304.50	2.6	8,901	0.03%
2021/11/16	83.5	297.81	79	298.05	300.50	4.5	8,996	0.05%
2021/11/15	101.4	293.75	210.1	295.49	302.50	-108.7	9,033	-1.20%	大買/大賣/鉅額交易
2021/11/12	165.3	282.50	121.7	281.33	275.00	43.6	8,926	0.49%	大買/大賣/
2021/11/11	158.7	288.21	119.4	288.51	286.00	39.3	8,873	0.44%	大買/大賣/
2021/11/10	75.8	279.85	102.9	281.55	288.00	-27.1	8,889	-0.30%	大賣/
2021/11/09	29.2	275.27	58.4	275.55	277.00	-29.2	8,941	-0.33%
2021/11/08	77.3	272.55	69.3	270.36	266.00	8	9,127	0.09%
2021/11/05	55.9	272.94	52	272.01	270.00	3.9	9,152	0.04%
2021/11/04	101.8	277.32	121	277.45	271.50	-19.2	9,275	-0.21%	大買/大賣/
2021/11/03	38.3	268.78	41.4	267.04	267.00	-3.1	9,174	-0.03%
2021/11/02	135.4	278.62	125.9	275.09	270.00	9.5	9,145	0.10%	大買/大賣/
2021/11/01	75.6	269.24	90.3	273.09	276.00	-14.6	9,022	-0.16%
2021/10/29	61.9	260.42	98.1	261.60	264.00	-36.2	8,938	-0.40%
2021/10/28	38.8	254.18	29.9	254.42	252.50	8.9	8,909	0.10%
2021/10/27	62.7	258.79	49.6	258.60	260.00	13.1	8,955	0.15%
2021/10/26	169.7	261.55	191.5	262.00	259.00	-21.8	8,970	-0.24%	大買/大賣/
2021/10/25	36.4	249.99	32.6	250.01	250.50	3.8	8,862	0.04%
2021/10/22	42.1	245.32	63.4	245.93	249.00	-21.3	8,995	-0.24%
2021/10/21	68.8	249.14	47.2	247.39	246.00	21.6	8,999	0.24%
2021/10/20	91.2	249.18	81.8	250.34	251.50	9.4	9,041	0.10%
2021/10/19	71.4	244.63	100.9	246.62	247.50	-29.5	9,118	-0.32%
2021/10/18	19	235.23	23.5	235.10	235.00	-4.5	9,355	-0.05%
2021/10/15	99.1	233.46	92.8	233.64	235.00	6.3	9,550	0.07%
2021/10/14	41.1	225.91	64.6	226.39	226.50	-23.5	9,546	-0.25%
2021/10/13	33.6	219.32	35.9	218.49	216.00	-2.3	9,555	-0.02%
2021/10/12	50.4	226.21	21.4	221.60	220.00	29.1	9,590	0.30%
2021/10/08	35.1	233.23	37.4	233.91	236.00	-2.3	9,633	-0.02%
2021/10/07	31.7	229.10	54.7	230.30	233.50	-23	9,710	-0.24%
2021/10/06	26.7	221.98	24.2	221.54	222.50	2.6	9,904	0.03%
2021/10/05	30.2	219.93	38.3	219.66	225.00	-8.1	10,189	-0.08%
2021/10/04	48.3	218.59	50.2	218.70	215.00	-1.9	10,192	-0.02%
2021/10/01	35.8	218.80	25.8	218.55	216.00	10	10,334	0.10%
2021/09/30	31.3	224.84	31.2	225.60	226.00	0.1	10,537	0.00%
2021/09/29	42.3	226.73	47.7	226.05	225.50	-5.4	10,559	-0.05%
2021/09/28	49.7	229.85	45.7	229.95	229.50	3.9	10,623	0.04%
2021/09/27	32.8	241.65	29.4	240.14	237.00	3.5	10,617	0.03%
2021/09/24	45.7	241.28	50.6	242.53	241.50	-4.9	10,641	-0.05%
2021/09/23	83.4	239.79	59.1	238.04	237.00	24.3	10,615	0.23%
2021/09/22	37.1	235.49	53.7	235.61	237.50	-16.6	10,577	-0.16%
2021/09/17	51.3	233.33	56.1	234.55	237.00	-4.8	10,574	-0.05%
2021/09/16	108.2	236.19	101.1	235.86	233.50	7	10,590	0.07%	大買/大賣/
2021/09/15	81.4	232.12	100.6	232.70	234.50	-19.2	10,587	-0.18%
2021/09/14	58.6	226.10	66.1	226.26	227.50	-7.5	10,745	-0.07%
2021/09/13	100	227.52	88.4	226.20	223.50	11.6	10,911	0.11%
2021/09/10	176.4	226.88	188.3	226.61	230.50	-11.9	10,903	-0.11%	大買/大賣/
2021/09/09	315.9	222.31	329.8	220.49	228.00	-13.9	10,983	-0.13%	大買/大賣/
2021/09/08	123.2	222.00	76.7	223.82	215.50	46.4	10,680	0.43%	大買/
2021/09/07	65.8	240.70	44.8	239.89	239.00	21	10,331	0.20%
2021/09/06	43.4	257.18	53	255.90	253.00	-9.5	10,184	-0.09%
2021/09/03	107.9	254.35	106.9	255.26	261.00	1.1	10,110	0.01%	大買/大賣/
2021/09/02	106.9	255.83	139.4	256.11	254.50	-32.5	9,979	-0.33%	大買/大賣/
2021/09/01	118.9	251.95	96	250.34	248.00	22.9	9,789	0.23%	大買/
2021/08/31	97	258.92	87.7	258.87	262.00	9.4	9,579	0.10%
2021/08/30	88.7	263.44	106	263.62	267.50	-17.3	9,415	-0.18%	大賣/
2021/08/27	140.3	270.27	107.4	267.83	264.50	32.9	9,273	0.35%	大買/大賣/
2021/08/26	163	273.95	167.4	274.08	274.00	-4.4	9,120	-0.05%	大買/大賣/
2021/08/25	123.3	272.24	112.2	270.10	268.00	11.1	8,880	0.13%	大買/大賣/
2021/08/24	277.3	277.45	216	276.83	278.50	61.3	8,681	0.71%	大買/大賣/
2021/08/23	296.6	269.34	294.3	270.33	279.50	2.3	8,439	0.03%	大買/大賣/
2021/08/20	112.2	251.72	166.7	253.51	259.50	-54.5	8,088	-0.67%	大買/大賣/
2021/08/19	119.2	248.94	89.7	246.46	239.00	29.5	7,898	0.37%	大買/
2021/08/18	121.2	242.06	129	242.27	253.50	-7.7	7,730	-0.10%	大買/大賣/
2021/08/17	147.5	244.14	144.6	243.25	238.00	2.9	7,538	0.04%	大買/大賣/
2021/08/16	131.5	242.41	128.9	240.70	239.00	2.5	7,366	0.03%	大買/大賣/
2021/08/13	177.3	256.40	164.1	253.66	253.00	13.2	7,175	0.18%	大買/大賣/
2021/08/12	152	252.81	181.7	253.12	257.00	-29.7	6,933	-0.43%	大買/大賣/
2021/08/11	38.8	240.02	33.3	240.88	237.00	5.5	6,664	0.08%
2021/08/10	49.2	241.48	85	241.97	242.00	-35.8	6,603	-0.54%
2021/08/09	37.5	235.90	34.4	233.46	232.00	3.1	6,442	0.05%
2021/08/06	24.6	239.80	24.3	240.94	243.50	0.3	6,396	0.00%
2021/08/05	27.6	243.08	38.5	242.46	240.50	-11	6,385	-0.17%
2021/08/04	37.4	239.36	15.1	240.29	238.50	22.3	6,402	0.35%
2021/08/03	22.4	242.40	35.3	243.33	242.50	-12.9	6,357	-0.20%
2021/08/02	43	240.68	40.8	242.51	239.50	2.1	6,277	0.03%
2021/07/30	56	244.46	21.1	244.03	244.00	34.9	6,199	0.56%
2021/07/29	47.4	244.13	34.8	245.24	252.00	12.6	6,118	0.21%
2021/07/28	52.5	235.19	60	237.84	240.50	-7.5	6,025	-0.13%
2021/07/27	64.1	257.42	41.4	254.66	250.50	22.7	5,884	0.39%
2021/07/26	56.4	267.59	58.4	267.80	266.00	-2	5,800	-0.03%
2021/07/23	89.7	262.72	70.8	262.22	262.50	18.9	5,686	0.33%
2021/07/22	157.8	259.26	176.8	261.28	269.50	-19	5,490	-0.35%	大買/大賣/
2021/07/21	58.4	248.66	68.7	248.09	246.00	-10.3	5,113	-0.20%
2021/07/20	22.7	241.78	22.2	240.85	237.00	0.5	4,917	0.01%
2021/07/19	38	245.35	41.7	244.54	243.50	-3.7	4,819	-0.08%
2021/07/16	49.1	253.74	38.8	253.78	252.00	10.3	4,748	0.22%
2021/07/15	30.8	248.22	49.2	249.45	256.00	-18.4	4,668	-0.39%
2021/07/14	40.3	242.42	69.7	243.32	246.00	-29.3	4,553	-0.64%
2021/07/13	148.9	243.13	104.5	239.36	239.50	44.4	4,438	1.00%	大買/大賣/
2021/07/12	75.7	234.71	131.6	238.03	245.00	-55.9	4,184	-1.34%	大賣/
2021/07/09	30.3	223.54	18.8	223.80	223.00	11.6	3,883	0.30%
2021/07/08	62.7	229.46	105.3	230.58	229.50	-42.6	3,876	-1.10%	大賣/
2021/07/07	117.7	227.94	104	228.62	225.50	13.7	3,702	0.37%	大買/大賣/
2021/07/06	22.8	223.14	25.1	221.24	220.00	-2.3	3,517	-0.07%
2021/07/05	62.9	220.75	52.5	220.54	222.00	10.4	3,523	0.29%
2021/07/02	28.5	211.24	20.4	210.61	215.00	8.1	3,535	0.23%
2021/07/01	18	209.80	13.6	206.17	204.00	4.4	3,473	0.13%
2021/06/30	14.6	211.13	12.7	210.30	212.50	2	3,416	0.06%
2021/06/29	9.4	213.63	53.4	214.57	213.50	-43.9	3,385	-1.30%
2021/06/28	13.7	217.38	17.1	217.67	215.50	-3.5	3,357	-0.10%
2021/06/25	27.6	218.31	28.4	217.88	219.50	-0.8	3,383	-0.02%
2021/06/24	54.6	219.43	44.3	219.34	220.00	10.3	3,335	0.31%
2021/06/23	49	219.11	101.7	218.99	220.00	-52.7	3,262	-1.61%	大賣/
2021/06/22	42.5	210.56	93.7	210.52	210.50	-51.3	2,992	-1.71%
2021/06/21	24	205.50	17.6	204.80	203.00	6.4	2,768	0.23%
2021/06/18	79.1	203.80	85.6	204.24	207.00	-6.5	2,671	-0.24%
2021/06/17	9.2	186.90	27.8	192.89	196.50	-18.6	2,443	-0.76%
2021/06/16	6.2	179.97	4	181.01	179.00	2.1	2,387	0.09%
2021/06/15	2.1	183.24	9	182.33	184.00	-6.9	2,396	-0.29%
2021/06/11	3.5	182.29	1	182.00	181.00	2.5	2,414	0.10%
2021/06/10	2.1	182.30	6.1	182.59	182.00	-4	2,443	-0.16%
2021/06/09	6.1	178.20	8	180.13	178.50	-1.9	2,454	-0.08%
2021/06/08	2.3	179.36	2.1	180.97	180.00	0.1	2,512	0.00%
2021/06/07	8.1	179.32	7.7	180.20	181.00	0.4	2,564	0.02%
2021/06/04	10.3	179.42	1.1	181.47	179.50	9.3	2,600	0.36%
2021/06/03	4.3	181.96	12.1	182.46	183.50	-7.8	2,663	-0.29%
2021/06/02	6	180.84	2.1	181.46	180.00	3.9	2,710	0.15%
2021/06/01	1.2	183.04	2	183.50	182.00	-0.8	2,743	-0.03%
2021/05/31	6.2	183.65	5.2	183.50	183.00	1	2,805	0.04%
2021/05/28	14.1	181.71	19.2	182.32	183.00	-5.1	2,856	-0.18%
2021/05/27	17.2	173.62	9.3	173.59	173.50	7.9	2,850	0.28%
2021/05/26	3.3	172.84	8.1	174.57	176.00	-4.8	2,873	-0.17%
2021/05/25	2.3	173.07	6.6	173.65	172.50	-4.4	2,906	-0.15%
2021/05/24	4	168.38	8	167.44	168.50	-4	2,996	-0.13%
2021/05/21	4	166.01	6	165.67	167.50	-2	3,066	-0.07%
2021/05/20	9.2	160.09	3.1	161.66	161.00	6.1	3,181	0.19%
2021/05/19	4.4	159.20	3	160.66	159.50	1.4	3,253	0.04%
2021/05/18	16.2	157.40	7	159.58	162.50	9.2	3,401	0.27%
2021/05/17	10.7	150.32	27.3	148.72	151.00	-16.6	3,518	-0.47%
2021/05/14	17.3	162.47	4	163.38	160.00	13.3	3,516	0.38%
2021/05/13	6.4	159.50	16.5	158.88	161.50	-10.1	3,520	-0.29%
2021/05/12	12.6	160.03	29.2	161.77	158.50	-16.6	3,541	-0.47%
2021/05/11	29.1	169.60	16.9	169.58	167.50	12.2	3,532	0.34%
2021/05/10	3.7	179.54	1.1	183.65	177.00	2.5	3,576	0.07%
2021/05/07	7.3	182.88	14.2	183.34	185.00	-6.9	3,649	-0.19%
2021/05/06	6.4	177.39	5	176.70	175.00	1.4	3,700	0.04%
2021/05/05	15.2	178.56	7	177.38	176.00	8.2	3,783	0.22%
2021/05/04	14	180.70	9.3	181.80	183.00	4.8	3,905	0.12%
2021/05/03	30.7	188.00	7.4	186.60	186.00	23.3	4,011	0.58%
2021/04/29	9.4	193.79	4.7	194.97	193.00	4.7	4,091	0.12%
2021/04/28	3.2	196.04	7.1	196.36	196.00	-3.9	4,274	-0.09%
2021/04/27	4.2	197.22	5.1	197.10	195.50	-0.9	4,529	-0.02%
2021/04/26	10.5	196.94	3.1	197.00	195.50	7.4	4,768	0.15%
2021/04/23	1.2	196.18	11.4	196.79	197.50	-10.2	5,072	-0.20%
2021/04/22	13.6	194.16	3.3	194.12	193.00	10.3	5,407	0.19%
2021/04/21	6.6	196.82	2	196.50	197.00	4.6	5,786	0.08%
2021/04/20	7.3	200.24	8.6	200.59	200.00	-1.3	6,001	-0.02%
2021/04/19	7.4	197.33	6.5	198.14	199.00	1	6,171	0.02%
2021/04/16	14	196.51	5.3	197.88	197.00	8.7	6,257	0.14%
2021/04/15	6.5	195.66	10.1	197.45	198.00	-3.6	6,264	-0.06%
2021/04/14	38.7	196.03	10.1	195.42	196.00	28.6	6,278	0.46%
2021/04/13	12.2	202.76	19.1	203.66	201.00	-6.8	6,320	-0.11%
2021/04/12	50.8	210.08	16	208.84	205.00	34.8	6,384	0.54%
2021/04/09	24	214.44	28.4	214.63	214.50	-4.4	6,409	-0.07%
2021/04/08	47.5	215.79	49.5	215.47	217.50	-1.9	6,403	-0.03%
2021/04/07	4.4	204.59	9.1	205.40	206.00	-4.7	6,317	-0.07%
2021/04/06	3.5	204.73	10.5	205.57	204.00	-7	6,357	-0.11%
2021/04/01	6.1	202.76	6	203.67	202.50	0.1	6,401	0.00%
2021/03/31	6.2	204.99	13	204.54	204.50	-6.8	6,404	-0.11%
2021/03/30	33.4	206.06	17.6	204.62	205.00	15.8	6,436	0.25%
2021/03/29	15.1	199.25	5	199.50	198.00	10.1	6,391	0.16%
2021/03/26	4.1	197.67	10.4	198.61	200.00	-6.3	6,417	-0.10%
2021/03/25	8.9	196.00	3.1	196.37	195.00	5.8	6,445	0.09%
2021/03/24	5.2	199.21	6	199.67	198.00	-0.8	6,484	-0.01%
2021/03/23	11.3	199.78	9	200.88	199.00	2.3	6,493	0.04%
2021/03/22	25.6	197.45	23.2	197.57	197.50	2.4	6,494	0.04%
2021/03/19	9.4	200.47	4.7	200.46	201.00	4.7	6,481	0.07%
2021/03/18	2.1	204.76	1	204.50	205.00	1.1	6,476	0.02%
2021/03/17	3.2	204.09	9.9	204.50	203.00	-6.7	6,561	-0.10%
2021/03/16	16.1	205.04	2.5	206.60	203.00	13.6	6,628	0.21%
2021/03/15	11.2	206.88	11.1	206.87	206.50	0.1	6,673	0.00%
2021/03/12	16.9	207.40	24	208.02	208.00	-7.1	6,731	-0.11%
2021/03/11	10.5	200.20	28	201.88	202.00	-17.5	6,783	-0.26%
2021/03/10	15.7	196.38	5.1	196.77	195.00	10.6	6,958	0.15%
2021/03/09	29.8	193.22	13.1	193.70	194.00	16.7	7,118	0.23%
2021/03/08	9.8	200.67	7.1	200.08	198.00	2.8	7,151	0.04%
2021/03/05	25.4	200.37	29.3	200.16	201.00	-3.8	7,253	-0.05%
2021/03/04	17.7	204.91	11.2	205.30	202.00	6.5	7,246	0.09%
2021/03/03	14.3	208.74	11.2	209.87	208.50	3.1	7,308	0.04%
2021/03/02	15.3	214.56	15.1	215.36	210.50	0.2	7,379	0.00%
2021/02/26	19.7	215.45	4	214.88	214.50	15.7	7,419	0.21%
2021/02/25	27.5	221.69	15.9	220.97	220.50	11.6	7,377	0.16%
2021/02/24	25.4	225.49	20.2	226.38	220.50	5.2	7,453	0.07%
2021/02/23	29.7	227.96	19.3	228.77	226.50	10.4	7,382	0.14%
2021/02/22	31.7	227.80	31.8	228.32	232.00	-0.1	7,325	0.00%
2021/02/19	25.8	225.40	19.2	225.35	224.00	6.7	7,237	0.09%
2021/02/18	31	224.05	41	225.32	227.50	-10	7,186	-0.14%
2021/02/17	30.8	220.32	19.3	219.79	220.50	11.5	7,056	0.16%
2021/02/05	14.3	207.50	11.1	208.60	209.50	3.2	6,979	0.05%
2021/02/04	15.4	205.75	13.3	205.73	203.50	2.1	6,952	0.03%
2021/02/03	12.6	205.63	12.2	204.38	205.00	0.3	6,915	0.00%
2021/02/02	16.3	207.75	10.3	209.10	207.50	6	6,886	0.09%
2021/02/01	15.3	204.32	19.2	204.73	205.50	-3.9	6,835	-0.06%
2021/01/29	19.7	213.29	15.3	213.28	209.50	4.4	6,779	0.07%
2021/01/28	16.6	215.87	17.5	215.48	216.50	-0.9	6,689	-0.01%
2021/01/27	34	221.81	32	221.05	220.00	1.9	6,622	0.03%
2021/01/26	56.5	223.06	39.5	221.64	218.50	17	6,523	0.26%
2021/01/25	40.7	230.72	41.1	230.20	228.00	-0.3	6,393	-0.01%
2021/01/22	42.3	227.08	45.3	228.15	228.00	-3.1	6,256	-0.05%
2021/01/21	110.2	226.55	98.8	225.37	222.50	11.4	6,136	0.19%	大買/
2021/01/20	104	227.15	90.5	225.05	218.00	13.5	5,959	0.23%	大買/
2021/01/19	169.6	239.27	134.5	239.36	238.00	35.1	5,716	0.61%	大買/大賣/
2021/01/18	109.3	225.25	160.2	224.73	238.00	-50.9	5,489	-0.93%	大買/大賣/
2021/01/15	163	226.91	137.3	223.96	220.00	25.7	5,175	0.50%	大買/大賣/
2021/01/14	103.3	215.69	115.4	218.00	224.00	-12.1	4,864	-0.25%	大買/大賣/
2021/01/13	40.3	203.05	71.8	203.36	204.00	-31.5	4,479	-0.70%
2021/01/12	44.6	197.34	30.3	196.97	192.50	14.3	4,302	0.33%
2021/01/11	14.2	193.71	44.4	194.76	195.50	-30.2	4,147	-0.73%
2021/01/08	6.2	189.86	9.1	188.89	189.50	-2.8	4,065	-0.07%
2021/01/07	8.3	189.34	16.8	190.03	189.50	-8.5	4,050	-0.21%
2021/01/06	37.4	191.58	24.7	190.57	188.00	12.7	4,039	0.31%
2021/01/05	20.8	190.22	14.2	190.79	193.00	6.6	3,971	0.17%
2021/01/04	11.9	184.86	21.1	184.84	188.00	-9.2	3,880	-0.24%
2020/12/31	19.5	179.65	10	180.95	177.00	9.5	3,809	0.25%
2020/12/30	9.5	181.00	8	181.25	181.00	1.5	3,762	0.04%
2020/12/29	12.4	182.23	2.1	181.82	181.50	10.3	3,724	0.28%
2020/12/28	5.5	187.41	11.6	187.98	185.00	-6.1	3,679	-0.17%
2020/12/25	0.3	183.45	5	183.20	181.50	-4.7	3,634	-0.13%
2020/12/24	14.6	185.78	10	185.90	184.00	4.6	3,651	0.13%
2020/12/23	11.3	180.22	9.6	181.25	182.00	1.7	3,645	0.05%
2020/12/22	15.6	184.17	10	183.85	180.00	5.6	3,646	0.15%
2020/12/21	9.8	183.70	23.2	182.96	183.50	-13.5	3,613	-0.37%
2020/12/18	27.9	187.36	14.5	187.66	186.00	13.5	3,581	0.38%
2020/12/17	8.2	192.39	12	190.83	191.50	-3.8	3,540	-0.11%
2020/12/16	18.2	191.52	16.1	191.40	191.00	2.1	3,555	0.06%
2020/12/15	15.1	190.81	9	191.78	191.00	6.1	3,546	0.17%
2020/12/14	12.3	194.66	10	194.95	194.00	2.3	3,528	0.07%
2020/12/11	42.9	197.48	21.6	195.82	195.50	21.3	3,518	0.60%
2020/12/10	27.8	205.89	22.5	204.87	202.00	5.4	3,456	0.16%
2020/12/09	15.4	202.61	8	203.30	205.50	7.4	3,385	0.22%
2020/12/08	32.8	202.24	23	203.20	201.50	9.8	3,321	0.30%
2020/12/07	32	201.77	17.3	202.56	198.50	14.7	3,279	0.45%
2020/12/04	170.5	211.79	124.8	207.58	207.50	45.6	3,214	1.42%	大買/大賣/
2020/12/03	44.3	202.70	72.3	203.21	205.00	-28	3,026	-0.92%
2020/12/02	32.5	191.91	28.5	192.86	190.50	4	2,897	0.14%
2020/12/01	39.1	196.02	30.8	195.58	196.50	8.3	2,833	0.29%
2020/11/30	2.4	198.50	5.9	198.50	198.50	-3.5	2,714	-0.13%
2020/11/18	22.8	140.61	6.4	139.76	139.00	16.4	2,712	0.61%
2020/11/17	16.8	142.36	18.5	141.98	141.00	-1.7	2,638	-0.06%
2020/11/16	5.3	139.08	15	139.57	139.50	-9.8	2,666	-0.37%
2020/11/13	1	135.50	3.1	135.02	135.50	-2.1	2,705	-0.08%
2020/11/12	30.1	137.99	19.1	138.86	137.00	11	2,719	0.40%
2020/11/11	3	135.33	3	135.50	136.00	0	2,642	0.00%
2020/11/10	3	134.00	2	134.25	134.00	1	2,632	0.04%
2020/11/09	3.1	135.14	4	135.00	135.50	-0.9	2,663	-0.03%
2020/11/06	2	132.50	12	132.50	133.00	-10	2,687	-0.37%
2020/11/05	1	131.00	0	0.00	132.00	1	2,681	0.04%
2020/11/04	1.1	130.21	4	132.49	134.00	-3	2,716	-0.11%
2020/11/03	0	0.00	0.1	130.00	129.50	-0.1	2,724	0.00%
2020/11/02	1.3	126.62	0	0.00	126.00	1.3	2,788	0.05%
2020/10/30	5.1	126.71	7	127.14	126.00	-1.9	2,809	-0.07%
2020/10/29	12	127.83	7.5	128.70	129.00	4.5	2,817	0.16%
2020/10/28	17	133.32	14	133.14	131.00	3	2,813	0.11%
2020/10/27	1.6	131.68	3	131.17	130.50	-1.5	2,808	-0.05%
2020/10/26	8	133.38	5	133.40	132.00	3	2,825	0.11%
2020/10/23	4	133.75	4	133.00	133.00	0	2,869	0.00%
2020/10/22	2	133.75	0	0.00	132.50	2	2,968	0.07%
2020/10/21	0.3	135.00	0.1	135.00	135.50	0.2	3,009	0.01%
2020/10/20	1.1	135.00	6	135.00	134.50	-4.9	3,130	-0.16%
2020/10/19	8.1	137.17	3	137.17	136.00	5.1	3,234	0.16%
2020/10/16	2.1	135.95	2	136.50	135.50	0.1	3,372	0.00%
2020/10/15	4	134.50	2	136.75	133.50	2	3,458	0.06%
2020/10/14	2	138.75	3.2	136.66	136.50	-1.2	3,482	-0.03%
2020/10/13	2.1	139.22	1	138.00	138.50	1.1	3,596	0.03%
2020/10/12	8	138.00	10.1	137.44	136.50	-2.1	3,832	-0.05%
2020/10/08	4	138.63	3.2	138.00	138.50	0.8	3,942	0.02%
2020/10/07	3	135.50	16	136.44	136.50	-13	3,991	-0.33%
2020/10/06	4.2	134.88	4	135.00	135.00	0.2	4,036	0.01%
2020/10/05	6.1	133.19	6	133.67	134.50	0.1	4,114	0.00%
2020/09/30	5.1	131.42	5	131.90	133.00	0.1	4,230	0.00%
2020/09/29	4	129.25	1	129.00	129.00	3	4,286	0.07%
2020/09/28	1.1	126.50	3	126.00	126.50	-1.9	4,380	-0.04%
2020/09/25	7.2	127.21	23	125.30	124.00	-15.8	4,584	-0.34%
2020/09/24	5.1	127.51	3	127.67	127.50	2.1	4,650	0.05%
2020/09/23	5.1	129.70	3	130.17	129.50	2.1	4,677	0.04%
2020/09/22	3	130.00	4	130.25	129.50	-1	4,750	-0.02%
2020/09/21	3	132.83	2	132.50	131.50	1	4,794	0.02%
2020/09/18	7	135.71	4.2	136.43	135.00	2.8	4,864	0.06%
2020/09/17	0	0.00	8	134.25	134.50	-8	4,988	-0.16%
2020/09/16	1	133.00	2	132.25	132.00	-1	5,056	-0.02%
2020/09/15	11.2	132.13	4	131.75	131.00	7.2	5,111	0.14%
2020/09/14	2	132.50	4	131.63	132.50	-2	5,169	-0.04%
2020/09/11	2	128.75	1	129.00	129.00	1	5,335	0.02%
2020/09/10	4.1	133.93	4	133.38	130.50	0.1	5,415	0.00%
2020/09/09	1	129.00	8	130.88	132.00	-7	5,445	-0.13%
2020/09/08	2	131.25	0	0.00	130.00	2	5,500	0.04%
2020/09/07	1.2	129.20	0	0.00	130.00	1.2	5,649	0.02%
2020/09/04	6	129.67	13	130.85	131.00	-7	5,799	-0.12%
2020/09/03	2	131.75	3	130.67	130.00	-1	5,913	-0.02%
2020/09/02	0	0.00	1.5	133.01	131.00	-1.5	6,184	-0.02%
2020/09/01	3	132.17	1	131.50	131.50	2	6,296	0.03%
2020/08/31	7	131.07	7	131.07	132.50	0	6,327	0.00%
2020/08/28	8	129.56	0	0.00	129.00	8	6,352	0.13%
2020/08/27	8	132.94	3	133.17	132.50	5	6,421	0.08%
2020/08/26	1.1	132.36	1	134.00	135.00	0.1	6,387	0.00%
2020/08/25	4	130.38	4	130.63	130.50	0	6,401	0.00%
2020/08/24	4	129.50	8	130.44	129.50	-4	6,423	-0.06%
2020/08/21	7.3	129.22	5	129.70	129.00	2.3	6,426	0.04%
2020/08/20	30	130.12	27	129.37	126.00	3	6,470	0.05%
2020/08/19	28.1	140.90	18.1	143.11	137.00	10	6,385	0.16%
2020/08/18	2	141.75	3	141.83	142.50	-1	6,376	-0.02%
2020/08/17	13	142.69	7.2	142.23	142.50	5.9	6,470	0.09%
2020/08/14	2	138.50	7	138.79	140.50	-5	6,688	-0.07%
2020/08/13	9	137.72	2.1	138.95	137.50	6.9	6,751	0.10%
2020/08/12	6	139.08	1	139.00	139.00	5	6,780	0.07%
2020/08/11	1	143.00	2.2	143.82	142.00	-1.2	6,857	-0.02%
2020/08/10	22.3	144.44	15	143.50	142.00	7.3	7,018	0.10%
2020/08/07	6.1	142.76	12	143.17	144.00	-5.9	7,056	-0.08%
2020/08/06	9	139.78	3	140.33	140.00	6	7,094	0.08%
2020/08/05	3.1	142.34	9	142.72	142.00	-5.9	7,154	-0.08%
2020/08/04	5	141.10	5	142.20	142.00	0	7,253	0.00%
2020/08/03	3	141.83	8	141.88	142.50	-5	7,519	-0.07%
2020/07/31	10.1	140.51	3	141.50	140.50	7.1	7,586	0.09%
2020/07/30	5	141.70	3	142.17	141.00	2	7,608	0.03%
2020/07/29	19	139.97	10	140.00	140.00	9	7,670	0.12%
2020/07/28	26	142.98	15.2	142.15	139.00	10.8	7,671	0.14%
2020/07/27	21	145.21	13	145.88	145.50	8	7,674	0.10%
2020/07/24	33.1	149.43	21	150.26	146.00	12.1	7,644	0.16%
2020/07/23	20	151.35	11.1	152.42	154.50	9	7,557	0.12%
2020/07/22	11.2	150.17	20.2	150.84	152.50	-9.1	7,512	-0.12%
2020/07/21	21	148.31	36	148.85	147.50	-15	7,416	-0.20%
2020/07/20	7	145.07	5	143.60	144.50	2	7,405	0.03%
2020/07/17	33	148.09	16.2	149.18	146.00	16.8	7,463	0.23%
2020/07/16	31	149.39	53	149.53	149.00	-22	7,417	-0.30%
2020/07/15	8.1	146.03	21	147.21	144.50	-12.9	7,196	-0.18%
2020/07/14	18	145.97	8.1	146.28	144.00	9.9	7,200	0.14%
2020/07/13	7	146.14	21	146.19	147.00	-14	7,201	-0.19%
2020/07/10	30.1	144.48	11	143.95	142.50	19.1	7,193	0.27%
2020/07/09	26	146.85	17	146.79	147.50	9	7,151	0.13%
2020/07/08	7.1	145.16	6	145.17	146.50	1.1	7,032	0.02%
2020/07/07	17.4	147.44	8	146.00	144.00	9.4	6,977	0.13%
2020/07/06	40	149.74	56.1	149.25	150.50	-16.1	6,886	-0.23%
2020/07/03	10.3	141.27	20	142.28	144.00	-9.8	6,708	-0.15%
2020/07/02	10	139.30	14	139.54	140.00	-4	6,690	-0.06%
2020/07/01	14	138.07	4	138.50	137.00	10	6,676	0.15%
2020/06/30	14.1	139.86	7	140.14	140.00	7.1	6,685	0.11%
2020/06/29	6	138.92	12	139.29	140.50	-6	6,669	-0.09%
2020/06/24	38.2	138.27	52	139.28	138.50	-13.8	6,617	-0.21%
2020/06/23	28.1	143.41	7	143.00	142.00	21.1	6,567	0.32%
2020/06/22	23	147.54	8	148.00	147.00	15	6,503	0.23%
2020/06/19	8	152.56	9.1	152.11	151.50	-1.1	6,485	-0.02%
2020/06/18	18	153.64	25	154.34	153.50	-7	6,453	-0.11%
2020/06/17	10	150.10	23	150.02	151.50	-13	6,288	-0.21%
2020/06/16	9	145.89	9	144.83	147.50	0	6,253	0.00%
2020/06/15	7	144.50	10	143.90	141.50	-3	6,256	-0.05%
2020/06/12	39	146.36	32	145.50	145.00	7	6,235	0.11%
2020/06/11	30	148.90	22	146.64	144.00	8	6,147	0.13%
2020/06/10	25	146.50	19	147.79	150.00	6	6,046	0.10%
2020/06/09	61	148.75	48	147.79	145.00	13	5,965	0.22%
2020/06/08	6	143.75	16	144.13	144.00	-10	5,785	-0.17%
2020/06/05	9	140.06	19	140.55	140.50	-10	5,718	-0.17%
2020/06/04	15	140.23	12	139.17	139.00	3	5,730	0.05%
2020/06/03	21	138.71	16	138.72	140.50	5	5,767	0.09%
2020/06/02	9.2	134.57	3	134.33	134.00	6.2	5,709	0.11%
2020/06/01	14	136.25	11	136.00	135.50	3	5,713	0.05%
2020/05/29	17	133.56	7	134.01	132.50	10	5,755	0.17%
2020/05/28	11	138.55	2	137.00	136.50	9	5,786	0.16%
2020/05/27	18	139.78	14	139.64	137.00	4	5,782	0.07%
2020/05/26	17	139.88	19	140.37	138.00	-2	5,802	-0.03%
2020/05/25	26	142.52	21	143.07	141.50	5	5,776	0.09%
2020/05/22	44	142.48	47	142.62	143.00	-3	5,698	-0.05%
2020/05/21	47	140.20	49	140.32	142.50	-2	5,604	-0.04%
2020/05/20	18	135.36	19.5	134.44	134.00	-1.5	5,377	-0.03%
2020/05/19	29	133.34	22	132.80	132.00	7	5,343	0.13%
2020/05/18	43.1	132.27	25.1	130.78	130.50	18	5,306	0.34%
2020/05/15	22	136.89	27	137.57	136.00	-5	5,242	-0.10%
2020/05/14	13	132.88	12	134.96	131.00	1	5,277	0.02%
2020/05/13	15	132.83	11	133.41	136.50	4	5,210	0.08%
2020/05/12	28.1	132.73	10	131.90	129.00	18.1	5,131	0.35%
2020/05/11	40	134.48	33	134.52	134.50	7	5,065	0.14%
2020/05/08	50	130.63	55	131.63	135.00	-5	4,977	-0.10%
2020/05/07	4.5	123.78	11	123.36	124.00	-6.5	4,688	-0.14%
2020/05/06	4	119.75	3	120.83	119.00	1	4,626	0.02%
2020/05/05	4	123.00	3	122.33	121.00	1	4,591	0.02%
2020/05/04	4	119.75	0	0.00	119.50	4	4,530	0.09%
2020/04/30	11	119.59	13	119.81	122.50	-2	4,515	-0.04%
2020/04/29	5	116.20	4	116.38	116.00	1	4,438	0.02%
2020/04/28	2	116.50	19	116.32	117.50	-17	4,449	-0.38%
2020/04/27	10	115.45	10	116.05	115.50	0	4,441	0.00%
2020/04/24	7	111.00	5	110.20	112.50	2	4,402	0.05%
2020/04/23	7	108.50	6	109.33	107.50	1	4,371	0.02%
2020/04/22	4	103.63	6	104.92	106.50	-2	4,328	-0.05%
2020/04/21	12	110.17	7	110.43	107.50	5	4,361	0.11%
2020/04/20	13	116.65	8	114.69	114.50	5	4,332	0.12%
2020/04/17	16	117.00	21	117.76	117.50	-5	4,323	-0.12%
2020/04/16	15	113.23	12	113.46	113.50	3	4,223	0.07%
2020/04/15	7	118.93	1	117.50	117.50	6	4,215	0.14%
2020/04/14	4	118.88	2	119.00	119.50	2	4,254	0.05%
2020/04/13	0	118.50	1	117.50	118.50	-1	4,251	-0.02%
2020/04/10	3	119.50	2	121.00	119.00	1	4,281	0.02%
2020/04/09	5	119.40	1	124.00	119.00	4	4,352	0.09%
2020/04/08	2	122.00	5	120.80	122.00	-3	4,421	-0.07%
2020/04/07	16	119.47	12	119.25	119.50	4	4,496	0.09%
2020/04/06	3	114.83	5	116.00	116.50	-2	4,604	-0.04%
2020/04/01	5	110.30	24	110.31	113.00	-19	4,628	-0.41%
2020/03/31	5	110.60	3	111.83	108.50	2	4,601	0.04%
2020/03/30	2	107.50	2	108.00	109.00	0	4,586	0.00%
2020/03/27	15	112.83	12	113.58	111.00	3	4,607	0.07%
2020/03/26	5	106.20	4	106.63	108.50	1	4,526	0.02%
2020/03/25	3	105.50	1	105.50	105.50	2	4,501	0.04%
2020/03/23	0	0.00	2	91.45	91.50	-2	4,474	-0.04%
2020/03/20	2	95.85	5	96.08	96.20	-3	4,487	-0.07%
2020/03/19	7	91.19	1	89.20	89.10	6	4,494	0.13%
2020/03/18	3	99.47	0	0.00	99.00	3	4,627	0.06%
2020/03/17	6	101.92	3	105.33	101.00	3	4,614	0.07%
2020/03/16	7	112.57	7	110.07	107.50	0	4,573	0.00%
2020/03/13	6	111.58	6	111.83	116.00	0	4,653	0.00%
2020/03/12	6	121.58	7	122.21	121.00	-1	4,627	-0.02%
2020/03/11	4	135.88	1	131.00	131.00	3	4,587	0.07%
2020/03/10	2	131.00	4	132.50	134.00	-2	4,539	-0.04%
2020/03/09	11	138.18	2	134.50	133.00	9	4,470	0.20%
2020/03/06	4	147.50	19	146.53	147.00	-15	4,389	-0.34%
2020/03/05	3	151.00	2	151.50	152.00	1	4,342	0.02%
2020/03/04	4	152.63	6	150.67	150.50	-2	4,310	-0.05%
2020/03/03	18	160.08	15	159.13	155.50	3	4,222	0.07%
2020/02/27	24.1	156.69	17.1	153.87	151.50	7	4,142	0.17%
2020/02/26	4	155.25	2	153.00	153.00	2	4,027	0.05%
2020/02/24	5	155.50	1	154.50	155.50	4	3,950	0.10%
2020/02/21	2	158.50	1	158.50	158.50	1	3,936	0.03%
2020/02/20	3	159.50	4	160.00	157.00	-1	3,935	-0.03%
2020/02/19	3	157.17	3	156.33	157.50	0	3,931	0.00%
2020/02/18	5	159.49	5	156.90	157.00	0	3,921	0.00%
2020/02/17	38	159.54	20	159.93	163.00	18	3,885	0.46%
2020/02/14	3.1	150.77	5	150.20	153.00	-1.9	3,708	-0.05%
2020/02/13	5	148.00	1	147.50	147.50	4	3,669	0.11%
2020/02/12	12	151.75	9	152.67	150.50	3	3,646	0.08%
2020/02/11	4	149.75	16	148.91	151.00	-12	3,595	-0.33%
2020/02/10	0	0.00	1	148.00	145.00	-1	3,588	-0.03%
2020/02/07	3	147.83	7	148.29	148.00	-4	3,579	-0.11%
2020/02/06	5	151.30	6	152.08	153.00	-1	3,563	-0.03%
2020/02/05	11	151.36	0	0.00	149.50	11	3,572	0.31%
2020/02/04	3	150.17	1	152.00	152.00	2	3,574	0.06%
2020/02/03	7	148.21	7.3	149.34	149.00	-0.3	3,560	-0.01%
2020/01/31	9	153.00	2	153.50	151.50	7	3,551	0.20%
2020/01/20	0	0.00	3	163.83	166.50	-3	3,497	-0.09%
2020/01/17	10	163.10	7	163.64	163.00	3	3,515	0.09%
2020/01/16	4	161.88	7.3	163.78	165.00	-3.3	3,493	-0.09%
2020/01/15	24	161.56	31	161.81	160.00	-7	3,446	-0.20%
2020/01/14	3	151.83	6.5	154.23	156.00	-3.5	3,316	-0.11%
2020/01/13	10	149.25	1	148.00	150.00	9	3,281	0.27%
2020/01/10	3	150.83	3	151.83	150.00	0	3,275	0.00%
2020/01/09	3	151.17	2	151.25	149.50	1	3,311	0.03%
2020/01/08	7	148.50	12	149.08	149.00	-5	3,236	-0.15%
2020/01/07	5	146.30	3	146.00	144.50	2	3,186	0.06%
2020/01/06	4	151.00	8	151.25	150.50	-4	3,184	-0.13%
2020/01/03	11	156.27	7	156.43	154.50	4	3,219	0.12%
2020/01/02	43	154.43	36	154.97	155.00	7	3,263	0.21%
2019/12/31	28	159.98	24	156.69	156.50	4	3,192	0.13%
2019/12/30	33	162.52	23	164.63	163.50	10	3,180	0.31%
2019/12/26	4	151.88	10	152.25	151.00	-6	3,058	-0.20%
2019/12/25	6	148.08	11	148.45	149.50	-5	3,051	-0.16%
2019/12/24	1	144.50	0	0.00	146.00	1	3,043	0.03%
2019/12/23	5	144.40	5	145.00	143.00	0	3,084	0.00%
2019/12/20	1	140.50	1	143.00	141.50	0	3,047	0.00%
2019/12/19	0	0.00	1	141.00	140.50	-1	3,042	-0.03%
2019/12/18	1	138.50	0	0.00	138.50	1	3,017	0.03%
2019/12/17	8	142.94	13	144.31	140.00	-5	2,982	-0.17%
2019/12/16	0	0.00	11	142.45	142.00	-11	2,960	-0.37%
2019/12/13	22	143.66	33	142.58	142.50	-11	2,936	-0.37%
2019/12/12	117	146.02	112	145.13	142.00	5	2,882	0.17%	大買/大賣/
2019/12/11	30	139.87	22	140.55	141.00	8	2,689	0.30%
2019/12/10	5	138.80	2	138.00	137.50	3	2,656	0.11%
2019/12/09	44	140.72	32	140.95	140.50	12	2,632	0.46%
2019/12/06	5	136.50	1	137.00	137.00	4	2,506	0.16%
2019/12/05	2	135.00	1	135.50	137.00	1	2,466	0.04%
2019/12/03	0	0.00	1	130.00	132.00	-1	2,392	-0.04%
2019/12/02	1	128.00	1	126.50	130.00	0	2,376	0.00%
2019/11/29	0	0.00	1	129.00	127.00	-1	2,376	-0.04%
2019/11/28	1	130.50	3	131.50	128.50	-2	2,403	-0.08%
2019/11/27	0	0.00	3	132.00	132.00	-3	2,475	-0.12%
2019/11/26	9	130.50	3	130.00	131.00	6	2,480	0.24%
2019/11/25	2	129.75	5	130.70	131.00	-3	2,493	-0.12%
2019/11/22	4	128.00	3	127.50	127.00	1	2,490	0.04%
2019/11/21	5	127.70	5	127.60	127.50	0	2,590	0.00%
2019/11/20	3	129.50	0	0.00	128.50	3	2,718	0.11%
2019/11/18	3	131.50	3	130.00	130.00	0	2,776	0.00%
2019/11/15	11	130.36	15	132.07	131.50	-4	2,830	-0.14%
2019/11/14	4	130.00	4	129.00	128.50	0	2,807	0.00%
2019/11/13	6	126.00	7	129.93	131.00	-1	2,866	-0.03%
2019/11/12	2	126.25	4	125.13	127.50	-2	2,846	-0.07%
2019/11/11	4	129.63	0	0.00	128.00	4	2,844	0.14%
2019/11/08	3	129.17	5	129.20	129.00	-2	2,859	-0.07%
2019/11/07	2	130.50	0	0.00	129.50	2	2,863	0.07%
2019/11/06	2	130.25	1.3	131.71	132.50	0.7	2,838	0.03%
2019/11/05	1	133.00	1	134.00	134.00	0	2,826	0.00%
2019/11/04	1	134.00	0	0.00	132.00	1	2,845	0.04%
2019/11/01	12	132.33	12	131.71	133.50	0	2,850	0.00%
2019/10/31	4	137.00	2	135.50	135.50	2	2,841	0.07%
2019/10/25	1	136.00	2	135.75	134.00	-1	2,865	-0.03%
2019/10/24	0	0.00	6	135.92	137.50	-6	2,867	-0.21%
2019/10/23	2	132.50	3.2	132.19	131.50	-1.2	2,849	-0.04%
2019/10/22	1	132.00	0	0.00	132.00	1	2,877	0.03%
2019/10/21	2	132.25	0	0.00	132.50	2	2,913	0.07%
2019/10/18	2	136.25	2	134.25	134.50	0	2,946	0.00%
2019/10/17	7	133.93	11	132.45	134.50	-4	2,953	-0.14%
2019/10/16	13	135.31	8	131.94	131.50	5	2,996	0.17%
2019/10/15	9	137.28	7	137.00	138.00	2	2,943	0.07%
2019/10/14	8	138.13	8	138.31	137.00	0	2,975	0.00%
2019/10/09	11	135.68	11	136.05	134.00	0	2,953	0.00%
2019/10/08	10	141.90	9	139.11	137.50	1	2,900	0.03%
2019/10/07	35	142.97	35.1	142.76	140.50	-0.1	2,821	0.00%
2019/10/04	4	132.38	3	132.50	133.00	1	2,692	0.04%
2019/10/03	8.3	132.82	8	130.94	133.00	0.3	2,649	0.01%
2019/10/02	1	130.00	2	128.50	130.00	-1	2,558	-0.04%
2019/10/01	3	126.67	5	127.10	129.00	-2	2,498	-0.08%
2019/09/27	5	125.30	9	123.67	126.00	-4	2,445	-0.16%
2019/09/26	2	119.50	5	124.00	125.50	-3	2,393	-0.13%
2019/09/25	0	0.00	0.1	123.00	119.50	-0.1	2,326	0.00%
2019/09/24	0	0.00	1	119.00	120.50	-1	2,312	-0.04%
2019/09/19	2	114.75	3	115.00	116.00	-1	2,285	-0.04%
2019/09/18	1	116.50	0	0.00	116.50	1	2,255	0.04%
2019/09/17	0.2	117.00	1	116.50	116.00	-0.8	2,244	-0.04%
2019/09/09	1	124.00	0	0.00	121.00	1	2,168	0.05%
2019/09/05	3	121.00	0	0.00	122.00	3	2,144	0.14%
2019/09/04	2	120.50	3	121.67	122.00	-1	2,140	-0.05%
2019/09/03	3	121.83	4	122.00	121.00	-1	2,143	-0.05%
2019/09/02	1.2	120.00	0	0.00	120.00	1.2	2,117	0.06%
2019/08/30	29	122.19	31	120.50	119.50	-2	2,081	-0.10%
2019/08/29	5	117.20	3	116.17	116.00	2	1,994	0.10%
2019/08/28	0	0.00	2	117.50	117.50	-2	1,986	-0.10%
2019/08/27	1	117.00	0	0.00	115.00	1	1,958	0.05%
2019/08/26	8	118.94	2	117.50	116.00	6	1,930	0.31%
2019/08/23	2	126.75	0	0.00	124.00	2	1,833	0.11%
2019/08/22	1	133.50	0	0.00	132.00	1	1,700	0.06%
2019/08/21	2	131.75	0	0.00	132.00	2	1,672	0.12%
2019/08/20	3	130.67	13	128.04	131.50	-10	1,625	-0.62%
2019/08/19	1	129.50	1	127.00	127.50	0	1,543	0.00%
2019/08/16	10	127.75	3	124.33	127.50	7	1,546	0.45%
2019/08/14	1	122.00	0	0.00	119.50	1	1,439	0.07%
2019/08/07	0	0.00	1	119.50	119.00	-1	1,466	-0.07%
2019/08/06	0	0.00	1	121.50	122.50	-1	1,458	-0.07%
2019/08/02	2	124.75	0	0.00	125.00	2	1,432	0.14%
2019/07/30	7	126.50	10	128.70	125.00	-3	1,388	-0.22%
2019/07/26	0	0.00	1	126.50	126.50	-1	1,381	-0.07%
2019/07/25	5	128.40	5	128.00	127.50	0	1,399	0.00%
2019/07/24	1	134.00	0	0.00	134.00	1	1,415	0.07%
2019/07/23	1	131.00	0	0.00	131.50	1	1,423	0.07%
2019/07/22	2	130.50	1.2	129.57	130.00	0.9	1,404	0.06%
2019/07/19	6	127.17	5	127.50	128.00	1	1,437	0.07%
2019/07/18	5	127.10	3	126.50	125.00	2	1,521	0.13%
2019/07/17	0	0.00	0.2	121.50	122.00	-0.2	1,451	-0.01%
2019/07/16	2	122.00	0	0.00	121.00	2	1,440	0.14%
2019/07/15	0	0.00	1	117.00	118.50	-1	1,379	-0.07%
2019/07/11	0	0.00	1	113.50	113.00	-1	1,344	-0.07%
2019/07/10	0.1	113.00	0	0.00	112.00	0.1	1,355	0.01%
2019/07/08	0.1	111.00	0	0.00	112.00	0.1	1,334	0.01%
2019/07/01	1	111.00	1	112.00	110.50	0	1,320	0.00%
2019/06/27	1	110.00	1	110.00	110.50	0	1,338	0.00%
2019/06/25	1	108.50	0	0.00	107.50	1	1,322	0.08%
2019/06/24	0.1	109.50	0	0.00	108.00	0.1	1,319	0.01%
2019/06/17	0	0.00	1	103.00	103.50	-1	1,351	-0.07%
2019/06/13	2	105.00	1	104.00	103.50	1	1,457	0.07%
2019/06/04	1	101.00	0	0.00	102.00	1	1,591	0.06%
2019/05/30	2	99.80	2	100.50	100.50	0	1,596	0.00%
2019/05/24	1	98.70	1	100.00	100.00	0	1,611	0.00%
2019/05/23	1	97.10	1	100.50	98.70	0	1,639	0.00%
2019/05/21	0	0.00	1	104.00	104.00	-1	1,608	-0.06%
2019/05/20	0	0.00	0.1	103.50	102.50	-0.1	1,604	0.00%
2019/05/16	3	111.67	1	112.50	105.50	2	1,588	0.13%
2019/05/15	0	0.00	1	107.00	106.50	-1	1,518	-0.07%
2019/05/13	1	105.50	0	0.00	103.50	1	1,512	0.07%
2019/05/06	0	0.00	1	111.00	109.50	-1	1,565	-0.06%
2019/05/03	0	0.00	1	113.50	114.50	-1	1,561	-0.06%
2019/04/29	3	113.50	2	113.75	110.00	1	1,449	0.07%
2019/04/25	10	111.90	11	111.82	113.50	-1	1,392	-0.07%
2019/04/24	3	110.50	2	110.00	109.50	1	1,334	0.07%
2019/04/22	0	0.00	1	104.50	105.50	-1	1,199	-0.08%
2019/04/17	2	105.75	0	0.00	105.00	2	1,206	0.17%
2019/04/11	1	104.00	1	104.00	103.00	0	1,248	0.00%
2019/04/10	0	0.00	1	103.50	103.50	-1	1,247	-0.08%
2019/04/09	1	103.00	1	102.50	102.00	0	1,245	0.00%
2019/04/08	0	0.00	1	103.00	103.50	-1	1,253	-0.08%
2019/03/27	0	0.00	1	104.00	103.50	-1	1,307	-0.08%
2019/03/21	1	104.00	1	104.00	104.50	0	1,554	0.00%
2019/03/18	2	103.50	0	0.00	105.00	2	1,548	0.13%
2019/03/13	1	110.00	0	0.00	109.50	1	1,483	0.07%
2019/03/07	0	0.00	0.1	106.50	105.50	-0.1	1,523	0.00%
2019/03/06	0	0.00	1	107.00	106.50	-1	1,547	-0.06%
2019/02/25	1	105.00	2	105.75	105.00	-1	1,637	-0.06%
2019/02/20	1	106.50	0	0.00	105.50	1	1,684	0.06%
2019/02/15	1	105.00	1	105.50	104.50	0	1,801	0.00%
2019/02/11	0	0.00	4	109.13	107.50	-4	1,959	-0.20%
2019/01/28	7	112.86	2	113.50	112.50	5	1,990	0.25%
2019/01/25	4	109.88	4	111.50	109.00	0	1,977	0.00%
2019/01/23	1.1	103.48	1	103.50	103.00	0.1	1,961	0.00%
2019/01/18	1	104.00	1	104.50	104.00	0	2,000	0.00%
2019/01/16	0	0.00	2	106.00	108.00	-2	2,038	-0.10%
2019/01/11	1	104.00	1	104.00	103.50	0	2,081	0.00%
2019/01/09	2	108.50	0	0.00	105.50	2	2,182	0.09%
2019/01/07	1	103.00	1	103.50	106.00	0	2,182	0.00%
2018/12/21	1	105.50	1	106.00	105.00	0	2,302	0.00%
2018/12/19	0	0.00	1	109.50	107.50	-1	2,314	-0.04%
2018/12/18	4	106.63	4	107.88	105.50	0	2,262	0.00%
2018/12/17	1	100.50	0	0.00	101.50	1	2,156	0.05%
2018/12/10	0	0.00	3	104.00	105.50	-3	2,025	-0.15%
2018/12/06	0	0.00	1	105.00	104.00	-1	2,008	-0.05%
2018/12/03	1	118.50	0	0.00	116.00	1	1,967	0.05%
2018/11/30	0	0.00	7	111.71	113.50	-7	1,918	-0.36%
2018/11/29	2	111.50	3	109.67	109.00	-1	1,886	-0.05%
2018/11/28	3	112.67	3	111.00	111.00	0	1,864	0.00%
2018/11/27	0	0.00	1	108.00	108.00	-1	1,812	-0.06%
2018/11/16	0	0.00	1	106.50	106.00	-1	1,659	-0.06%
2018/11/15	0	0.00	2	106.00	106.00	-2	1,629	-0.12%
2018/11/14	1	101.00	1	101.50	105.00	0	1,576	0.00%
2018/11/13	6	99.60	9	100.67	103.00	-3	1,515	-0.20%
2018/11/12	2	96.85	0	0.00	98.10	2	1,461	0.14%
2018/11/09	3	99.97	3	101.53	102.50	0	1,410	0.00%
2018/11/08	49	100.82	44	98.56	98.10	5	1,421	0.35%
2018/11/06	8	94.64	2	96.10	94.10	6	1,462	0.41%
2018/11/02	1	95.00	2	94.85	94.00	-1	1,434	-0.07%
2018/11/01	2	94.30	2	93.20	93.20	0	1,410	0.00%
2018/10/29	0	0.00	1	86.70	86.30	-1	1,344	-0.07%
2018/10/25	2	86.55	2	86.75	87.00	0	1,322	0.00%
2018/10/22	2	94.80	1	94.50	94.50	1	1,256	0.08%
2018/10/19	4	94.53	4	94.33	94.30	0	1,246	0.00%
2018/10/18	1	91.00	0	0.00	95.00	1	1,218	0.08%
2018/10/12	0	0.00	1	83.90	83.90	-1	1,074	-0.09%
2018/10/04	1	94.00	1	94.20	93.50	0	1,025	0.00%
2018/10/03	3	97.27	5	95.18	92.90	-2	1,008	-0.20%
2018/10/02	1	96.50	2	96.95	97.00	-1	992	-0.10%
2018/10/01	14	98.78	14	96.50	96.90	0	979	0.00%
2018/09/28	1	92.00	1	92.90	96.50	0	923	0.00%
2018/09/27	2	91.30	2	91.15	91.00	0	856	0.00%
2018/09/26	2	86.70	0	0.00	86.60	2	807	0.25%
2018/09/20	0	0.00	1	83.60	82.00	-1	785	-0.13%
2018/09/12	1	78.50	0	0.00	78.70	1	797	0.13%
2018/09/11	0	0.00	1	79.30	79.70	-1	794	-0.13%
2018/09/10	1	78.90	0	0.00	78.00	1	789	0.13%
2018/08/31	0	0.00	1	84.20	84.50	-1	758	-0.13%
2018/08/30	0	0.00	1	85.60	84.30	-1	765	-0.13%
2018/08/29	1	84.20	0	0.00	84.30	1	752	0.13%
2018/08/23	1	83.50	0	0.00	82.80	1	767	0.13%
2018/08/21	1	82.60	0	0.00	82.70	1	773	0.13%
2018/08/17	1	82.00	0	0.00	81.60	1	779	0.13%
2018/08/15	4	80.70	0	0.00	80.50	4	746	0.54%
2018/08/14	1	82.60	1	89.00	82.80	0	718	0.00%
2018/08/13	1	89.80	0	0.00	89.90	1	658	0.15%
2018/08/09	2	100.50	0	0.00	100.50	2	602	0.33%
2018/08/08	0	0.00	4	103.00	103.00	-4	610	-0.65%
2018/08/02	3	100.00	0	0.00	100.00	3	659	0.45%
2018/07/31	1	100.00	0	0.00	101.50	1	658	0.15%
2018/07/19	0	0.00	1	106.50	106.50	-1	684	-0.15%
2018/07/16	1	107.00	0	0.00	107.00	1	830	0.12%
2018/06/25	1	111.50	1	110.00	110.00	0	1,002	0.00%
2018/06/11	0	0.00	1	111.50	110.00	-1	1,123	-0.09%
2018/06/05	1	114.00	0	0.00	112.50	1	1,200	0.08%
2018/06/01	0	0.00	4	116.50	117.00	-4	1,192	-0.34%
2018/05/29	1	117.00	0	0.00	116.50	1	1,173	0.09%
2018/05/28	3	116.00	0	0.00	115.00	3	1,176	0.25%
2018/05/24	1	111.50	0	0.00	111.50	1	1,182	0.08%
2018/05/15	1	111.00	1	112.50	112.50	0	1,264	0.00%
2018/05/09	0.1	107.00	1	106.50	106.50	-1	1,330	-0.07%
2018/05/08	1	105.00	0	0.00	105.00	1	1,368	0.07%
2018/05/03	0	0.00	2	104.50	104.00	-2	1,424	-0.14%
2018/04/26	0	0.00	3	101.50	100.50	-3	1,470	-0.20%
2018/04/24	4	106.00	4	103.00	106.50	0	1,510	0.00%
2018/04/23	2	107.25	0	0.00	106.50	2	1,485	0.13%
2018/04/20	1	118.00	1	118.50	118.00	0	1,434	0.00%
2018/03/29	4	127.13	1	126.00	124.00	3	1,552	0.19%
2018/03/26	1	121.00	2	121.50	121.00	-1	1,524	-0.07%
2018/03/21	1	123.50	0	0.00	123.00	1	1,521	0.07%
2018/03/20	0	0.00	1	123.50	123.00	-1	1,539	-0.06%
2018/03/19	1	124.50	1	122.50	122.50	0	1,551	0.00%
2018/03/16	1	120.00	1	118.00	118.00	0	1,514	0.00%
2018/03/14	1	121.50	0	0.00	118.50	1	1,562	0.06%
2018/03/05	0	0.00	1	111.00	110.00	-1	1,848	-0.05%
2018/03/01	1	112.50	0	0.00	112.00	1	2,013	0.05%
2018/02/26	1	114.50	1	114.50	113.00	0	2,172	0.00%
2018/02/22	1	110.50	1	112.00	111.50	0	2,318	0.00%
2018/02/21	1	110.50	1	111.00	110.50	0	2,363	0.00%
2018/02/12	1	110.50	1	107.00	107.00	0	2,404	0.00%
2018/02/05	1	114.50	1	116.00	115.50	0	2,828	0.00%
2018/01/26	1	122.50	1	123.00	125.00	0	2,928	0.00%
2018/01/19	1	126.50	0	0.00	127.00	1	2,885	0.03%
2018/01/11	3	120.83	3	121.50	123.00	0	2,815	0.00%
2018/01/10	0	125.50	0	0.00	125.50	0	2,786	0.00%
2018/01/03	0	0.00	1	138.00	140.00	-1	2,672	-0.04%
2018/01/02	1	132.00	1	132.00	132.50	0	2,663	0.00%