矽創 (8016)-國泰-敦南券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
215.0
漲跌
--
漲幅
0.00%
成交量
271張
產業
上市半導體類股
809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

矽創 (8016)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	5.2	216.61	1	216.00	215.00	4.2	446	0.94%
2024/11/21	2.6	213.03	1	214.00	215.00	1.6	446	0.36%
2024/11/20	3.3	213.88	2	213.75	212.50	1.3	442	0.29%
2024/11/19	14.2	217.87	12	215.17	216.00	2.2	436	0.51%
2024/11/18	12.1	216.35	18.1	217.06	216.50	-6	430	-1.39%
2024/11/15	4.1	222.71	6	223.17	219.50	-1.9	426	-0.44%
2024/11/14	2.2	218.12	2	220.25	219.00	0.2	427	0.04%
2024/11/13	3	220.51	3	221.17	222.00	0	424	0.00%
2024/11/12	2.8	218.36	0	0.00	218.50	2.8	426	0.67%
2024/11/11	2.4	215.74	1.2	216.67	218.00	1.2	425	0.27%
2024/11/08	3.6	221.70	3	223.33	219.00	0.6	428	0.14%
2024/11/07	5.1	220.19	1	220.50	222.00	4.1	431	0.94%
2024/11/06	1.1	217.28	4	216.75	217.50	-2.9	437	-0.67%
2024/11/05	5.3	213.72	2.1	214.83	215.00	3.2	443	0.72%
2024/11/04	6.2	214.36	1	214.50	214.50	5.2	451	1.15%
2024/11/01	8.4	217.00	3	217.83	219.00	5.4	462	1.17%
2024/10/30	0	223.82	0.2	223.50	222.00	-0.2	478	-0.03%
2024/10/29	10.4	225.20	10.3	225.29	224.50	0	489	0.01%
2024/10/28	3.2	232.49	2	230.54	230.50	1.2	497	0.23%
2024/10/25	1.1	233.49	1.2	235.17	235.50	-0.1	504	-0.02%
2024/10/24	5.8	234.91	0	235.00	233.00	5.8	516	1.12%
2024/10/23	7.2	237.53	4.1	239.12	236.50	3.1	530	0.58%
2024/10/22	0.8	235.42	0	235.31	235.50	0.8	541	0.14%
2024/10/21	1.2	237.24	4.2	235.83	237.50	-3	560	-0.53%
2024/10/18	2.1	232.30	0.3	232.00	232.00	1.8	572	0.32%
2024/10/17	2.1	236.64	6	234.67	234.50	-3.9	594	-0.65%
2024/10/16	0.2	231.32	0	231.50	232.50	0.2	603	0.04%
2024/10/15	0.2	232.03	0	0.00	232.00	0.2	603	0.04%
2024/10/14	1.1	229.10	0.1	230.00	232.00	1	612	0.16%
2024/10/11	4.2	229.92	1.2	230.88	230.00	3	636	0.47%
2024/10/09	4.3	234.35	5	232.50	231.50	-0.7	638	-0.12%
2024/10/08	5.1	234.10	3.2	234.12	234.50	1.9	644	0.29%
2024/10/07	3.2	235.83	5.1	236.28	237.50	-1.9	664	-0.29%
2024/10/04	2.2	233.28	5.8	234.25	233.00	-3.6	671	-0.53%
2024/10/01	0.4	229.47	2.2	229.45	230.00	-1.8	675	-0.27%
2024/09/30	4.1	231.37	3.4	231.71	228.50	0.7	685	0.11%
2024/09/27	5.5	234.26	10.1	234.89	232.00	-4.6	747	-0.62%
2024/09/26	7.4	229.94	2.2	230.15	228.50	5.2	749	0.70%
2024/09/25	2.1	230.76	6.1	231.16	229.50	-3.9	760	-0.52%
2024/09/24	3	225.18	2	226.25	227.00	1	762	0.14%
2024/09/23	0.7	227.82	12.1	229.44	227.50	-11.5	761	-1.51%
2024/09/20	5	222.41	4.2	224.03	220.50	0.8	757	0.11%
2024/09/19	4.1	221.00	6.3	221.71	221.00	-2.3	760	-0.30%
2024/09/18	6.3	217.84	1	217.10	215.00	5.2	770	0.68%
2024/09/16	1	221.05	0	223.50	221.00	1	776	0.13%
2024/09/13	3	219.50	0	219.50	219.50	3	787	0.39%
2024/09/12	3.4	216.27	2	217.75	217.00	1.4	793	0.17%
2024/09/11	0.2	214.38	2.2	213.82	213.00	-2	797	-0.25%
2024/09/10	6.8	216.24	5.5	213.52	211.50	1.3	799	0.16%
2024/09/09	5.1	218.61	3	216.88	218.00	2	816	0.25%
2024/09/06	1.4	214.50	1	217.03	216.50	0.3	827	0.04%
2024/09/05	2.5	218.78	0.6	219.29	215.50	1.9	839	0.23%
2024/09/04	5	220.65	3	222.50	220.00	2	852	0.24%
2024/09/03	2.1	232.26	2	231.25	229.50	0.1	849	0.01%
2024/09/02	2.1	233.73	4	233.50	232.00	-1.9	856	-0.23%
2024/08/30	11.8	236.33	3.1	237.00	234.00	8.7	871	1.00%
2024/08/29	2.3	230.64	0	0.00	230.50	2.3	874	0.26%
2024/08/28	2.4	230.30	0	232.00	230.50	2.4	890	0.27%
2024/08/27	3.5	231.15	3	230.99	232.00	0.5	907	0.05%
2024/08/26	0.2	229.32	1	229.00	227.00	-0.8	924	-0.09%
2024/08/23	1.1	226.65	0.5	226.90	227.00	0.6	927	0.07%
2024/08/22	0	229.75	3	229.01	229.00	-3	933	-0.32%
2024/08/21	2.3	229.96	0	230.00	228.50	2.3	946	0.24%
2024/08/20	0.1	230.25	2	230.00	228.50	-1.9	957	-0.20%
2024/08/19	0	231.00	0	231.00	230.00	0	977	0.00%
2024/08/16	5.6	228.98	2	229.00	228.50	3.6	994	0.36%
2024/08/15	1.3	231.16	1	227.50	227.50	0.3	1,011	0.03%
2024/08/14	2.1	229.24	4.2	230.45	231.00	-2.1	1,047	-0.20%
2024/08/13	3.1	226.83	2	226.25	226.00	1.1	1,063	0.10%
2024/08/12	1.1	226.06	2.1	227.26	228.00	-1	1,070	-0.10%
2024/08/09	12.3	224.15	2.9	225.02	222.00	9.4	1,068	0.88%
2024/08/08	5.2	224.07	2	223.25	221.50	3.2	1,067	0.30%
2024/08/07	2.4	229.54	4.2	228.13	231.00	-1.8	1,066	-0.17%
2024/08/06	1.6	219.68	0.6	220.70	219.50	0.9	1,067	0.09%
2024/08/05	4.9	227.00	4.2	224.14	222.50	0.7	1,058	0.06%
2024/08/02	16.8	247.58	15.3	246.93	240.50	1.4	1,047	0.14%
2024/08/01	10.2	245.82	6.1	247.23	245.50	4.1	1,034	0.40%
2024/07/31	1.4	245.65	4.3	248.34	248.50	-2.9	1,035	-0.28%
2024/07/30	1.1	246.46	1.2	245.66	246.50	-0.1	1,035	-0.01%
2024/07/29	5.3	248.13	13.1	249.73	247.50	-7.8	1,035	-0.76%
2024/07/26	1.4	246.74	6.1	244.26	249.00	-4.6	1,027	-0.45%
2024/07/23	2	237.84	4.3	239.96	243.00	-2.3	1,017	-0.23%
2024/07/22	12.6	237.42	2.3	235.30	233.50	10.3	1,005	1.02%
2024/07/19	11.9	248.54	0	0.00	245.50	11.9	989	1.20%
2024/07/18	5	248.25	9	251.82	254.50	-4	980	-0.41%
2024/07/17	9.6	251.02	7	252.57	250.50	2.6	961	0.27%
2024/07/16	5.3	253.74	3.2	253.22	252.50	2.1	973	0.22%
2024/07/15	4.2	253.53	6.2	254.70	254.50	-2	990	-0.20%
2024/07/12	6.9	251.60	19.2	254.76	254.50	-12.4	989	-1.25%
2024/07/11	2.3	251.63	3.4	252.95	253.00	-1.1	971	-0.11%
2024/07/10	11.1	252.52	1	251.05	251.00	10.1	988	1.02%
2024/07/09	11.3	248.53	10	252.19	256.00	1.4	990	0.14%
2024/07/08	16.9	250.88	4.4	250.83	250.00	12.5	986	1.27%
2024/07/05	8.4	253.85	6.1	254.77	255.50	2.4	981	0.24%
2024/07/04	5.7	250.84	10.3	252.22	254.00	-4.6	981	-0.47%
2024/07/03	54	251.15	6.3	251.61	248.00	47.7	1,004	4.75%
2024/07/02	8.5	256.42	11	257.22	258.50	-2.6	953	-0.27%
2024/07/01	5.8	255.63	4.1	255.63	256.50	1.8	953	0.18%
2024/06/28	4.6	258.45	1	258.51	258.50	3.6	948	0.38%
2024/06/27	9.5	258.85	0	260.50	258.50	9.5	964	0.98%
2024/06/26	2.5	262.06	1.4	262.34	262.50	1.1	1,032	0.11%
2024/06/25	4.4	259.58	16.1	259.97	259.50	-11.7	1,079	-1.09%
2024/06/24	8	262.69	4.1	264.12	264.00	4	1,113	0.36%
2024/06/21	10.4	277.80	26.4	278.13	278.50	-16	1,117	-1.44%
2024/06/20	4.6	280.68	2.3	282.15	280.50	2.3	1,123	0.20%
2024/06/19	10.8	281.35	3.2	281.46	280.50	7.6	1,152	0.66%
2024/06/18	4.1	283.28	6.1	283.80	283.00	-2	1,211	-0.17%
2024/06/17	3.7	282.01	2.6	282.12	282.00	1.2	1,341	0.09%
2024/06/14	8.4	283.78	8.2	285.04	283.00	0.2	1,377	0.01%
2024/06/13	3.6	281.35	22.4	281.34	279.50	-18.8	1,408	-1.34%
2024/06/12	12.2	273.56	9.9	275.82	275.50	2.3	1,447	0.16%
2024/06/11	5.4	270.70	6.6	270.81	272.00	-1.2	1,457	-0.08%
2024/06/07	1.5	264.44	0.1	265.50	267.00	1.4	1,466	0.10%
2024/06/06	13.2	265.29	4.2	265.09	264.00	8.9	1,470	0.61%
2024/06/05	7.1	267.62	9	268.56	267.00	-1.9	1,475	-0.13%
2024/06/04	3.3	264.94	5.2	266.07	266.50	-1.9	1,481	-0.13%
2024/06/03	2.4	262.11	5.1	260.94	266.00	-2.7	1,485	-0.18%
2024/05/31	10.2	260.38	12	261.75	260.00	-1.8	1,489	-0.12%
2024/05/30	5.1	260.53	3	261.83	259.50	2.1	1,505	0.14%
2024/05/29	6.5	264.77	2	266.50	264.50	4.5	1,538	0.29%
2024/05/28	6.3	264.48	5.1	265.11	264.50	1.2	1,568	0.08%
2024/05/27	4.2	262.27	4.1	263.74	261.50	0.2	1,570	0.01%
2024/05/24	7.1	260.30	2	261.00	261.00	5.1	1,575	0.33%
2024/05/23	10.4	264.19	1	261.01	261.00	9.4	1,571	0.60%
2024/05/22	5.2	261.71	21.6	262.04	267.00	-16.4	1,558	-1.05%
2024/05/21	23.3	257.98	5.1	259.35	259.50	18.2	1,546	1.18%
2024/05/20	21	257.27	12.1	259.63	256.50	9	1,546	0.58%
2024/05/17	14.6	264.15	1	265.00	262.50	13.6	1,585	0.85%
2024/05/16	3.3	267.42	2.3	268.39	268.00	1	1,577	0.06%
2024/05/15	2.8	267.98	3	266.19	266.50	-0.2	1,572	-0.01%
2024/05/14	2	264.51	1	266.00	264.50	1	1,578	0.07%
2024/05/13	9	265.99	0.5	267.10	264.00	8.6	1,574	0.54%
2024/05/10	5.4	268.38	6	269.17	270.00	-0.6	1,569	-0.04%
2024/05/09	0.5	271.04	1.2	269.25	269.00	-0.7	1,563	-0.05%
2024/05/08	4.2	272.56	3.1	274.60	271.50	1.1	1,558	0.07%
2024/05/07	11.1	271.23	7	272.57	274.50	4	1,554	0.26%
2024/05/06	12.5	273.20	4.1	273.64	272.50	8.4	1,547	0.54%
2024/05/03	1.1	278.47	0.5	277.57	275.00	0.6	1,542	0.04%
2024/05/02	1.5	275.73	4	276.50	276.00	-2.5	1,529	-0.17%
2024/04/30	1.1	276.53	3	279.32	280.00	-1.9	1,524	-0.13%
2024/04/29	3.1	275.70	2	276.50	277.50	1.1	1,524	0.07%
2024/04/26	6	272.42	0.1	274.00	276.00	6	1,526	0.39%
2024/04/25	1.2	274.84	7	274.29	272.00	-5.9	1,527	-0.38%
2024/04/24	6.5	272.33	1	272.00	274.00	5.5	1,536	0.36%
2024/04/23	3.3	263.61	3	265.15	267.50	0.2	1,548	0.01%
2024/04/22	10.7	265.98	13.7	265.68	263.00	-3	1,549	-0.20%
2024/04/19	14.8	273.05	12.5	269.06	270.50	2.2	1,534	0.14%
2024/04/18	7.7	278.72	4.4	279.23	278.50	3.3	1,520	0.21%
2024/04/17	3.5	283.45	1	282.01	283.00	2.5	1,517	0.17%
2024/04/16	6.5	281.53	6	282.75	283.50	0.5	1,520	0.03%
2024/04/15	5	286.41	6.4	286.99	286.50	-1.4	1,510	-0.09%
2024/04/12	53.3	293.79	30	290.30	289.00	23.3	1,506	1.55%
2024/04/11	4.1	289.66	8.2	291.31	291.50	-4.1	1,500	-0.27%
2024/04/10	0.2	289.61	2.2	290.56	288.50	-2	1,509	-0.13%
2024/04/09	25.4	287.24	13.4	286.13	285.50	12	1,513	0.79%
2024/04/08	1.2	293.07	1	296.37	296.50	0.2	1,489	0.01%
2024/04/03	1.5	292.62	4.1	294.44	295.50	-2.6	1,482	-0.17%
2024/04/02	2.7	294.05	2.3	294.45	293.50	0.4	1,475	0.03%
2024/04/01	10.3	290.74	2	291.25	290.50	8.3	1,492	0.55%
2024/03/29	26	295.56	7	293.86	291.50	18.9	1,502	1.26%
2024/03/28	14.6	306.59	21.5	307.74	300.00	-6.9	1,459	-0.47%
2024/03/27	10.8	295.46	21	300.86	303.50	-10.1	1,440	-0.70%
2024/03/26	22	292.93	10.2	291.92	290.00	11.9	1,430	0.83%
2024/03/25	24.4	299.88	8.1	302.05	296.50	16.3	1,441	1.13%
2024/03/22	24.4	304.42	19.4	302.31	300.00	5	1,441	0.35%
2024/03/21	24.5	312.67	20.3	313.42	314.50	4.2	1,415	0.29%
2024/03/20	20	316.12	61	316.79	317.00	-41	1,365	-3.00%
2024/03/19	5.1	301.88	11.4	302.63	300.00	-6.3	1,245	-0.51%
2024/03/18	10.1	285.04	42.4	292.44	299.00	-32.3	1,224	-2.64%
2024/03/15	2.4	280.65	2.4	280.24	282.00	-0.1	1,195	-0.01%
2024/03/14	19.8	280.83	4.2	282.37	278.00	15.6	1,146	1.37%
2024/03/13	14.9	291.45	9.7	290.05	287.50	5.2	1,129	0.46%
2024/03/12	2.1	287.77	6.1	288.42	287.50	-4.1	1,109	-0.37%
2024/03/11	10.1	283.51	6.2	284.09	282.00	3.9	1,114	0.35%
2024/03/08	10.6	289.19	5.4	287.65	283.50	5.2	1,129	0.46%
2024/03/07	7.4	294.62	24.2	296.55	292.50	-16.8	1,116	-1.50%
2024/03/06	12.2	299.50	6.8	297.36	296.50	5.4	1,118	0.49%
2024/03/05	17.3	307.67	17.1	306.57	305.50	0.2	1,126	0.01%
2024/03/04	34.2	302.73	38.5	303.68	308.00	-4.2	1,105	-0.38%
2024/03/01	13.7	297.56	15.1	297.14	296.50	-1.4	1,066	-0.14%
2024/02/29	4.6	290.64	1	291.50	290.00	3.6	1,041	0.34%
2024/02/27	4.5	294.21	5.6	294.82	293.00	-1.1	1,039	-0.11%
2024/02/26	3.2	290.68	1	289.50	291.00	2.2	1,060	0.21%
2024/02/23	5.3	291.86	4	292.86	292.00	1.3	1,080	0.12%
2024/02/22	1.6	290.99	3.4	291.03	292.50	-1.8	1,086	-0.16%
2024/02/21	9.2	293.91	4.9	293.57	290.50	4.3	1,097	0.39%
2024/02/20	27	295.21	44.7	296.37	295.00	-17.7	1,103	-1.61%
2024/02/19	3.2	281.54	8.1	281.52	282.00	-4.9	1,044	-0.46%
2024/02/16	1.4	278.41	3.4	277.78	278.00	-2.1	1,049	-0.20%
2024/02/15	2.2	276.33	4.5	275.40	277.00	-2.2	1,058	-0.21%
2024/02/05	1.3	272.54	1.5	272.18	272.00	-0.2	1,053	-0.02%
2024/02/02	0.3	274.06	1.1	273.95	275.00	-0.8	1,063	-0.07%
2024/02/01	1.4	270.77	0	0.00	271.50	1.4	1,071	0.13%
2024/01/31	2.1	273.06	1	275.00	272.50	1.1	1,077	0.10%
2024/01/30	3.5	276.40	1	274.00	274.00	2.5	1,097	0.23%
2024/01/29	4.3	273.13	4	276.25	279.00	0.3	1,107	0.03%
2024/01/26	3.1	275.49	1.1	273.71	273.50	2	1,147	0.17%
2024/01/25	0	278.65	2.1	278.02	279.00	-2	1,182	-0.17%
2024/01/24	4.1	278.88	2.2	278.36	277.50	1.9	1,203	0.15%
2024/01/23	2	280.49	2.1	281.97	280.50	0	1,222	0.00%
2024/01/22	5	279.01	2.2	280.70	280.00	2.9	1,250	0.23%
2024/01/19	3	277.83	2	277.76	279.00	1	1,251	0.08%
2024/01/18	8.2	277.68	1.1	275.95	275.50	7.1	1,254	0.57%
2024/01/17	1.2	281.50	8.1	282.18	282.50	-6.9	1,250	-0.55%
2024/01/16	4.2	278.79	3	280.50	281.00	1.2	1,251	0.09%
2024/01/15	4	279.50	3.1	280.82	281.00	1	1,275	0.08%
2024/01/12	2.1	276.51	1	276.50	276.50	1.1	1,297	0.09%
2024/01/11	8.4	277.93	1.1	277.55	277.50	7.3	1,329	0.55%
2024/01/10	2.1	280.20	4	279.23	280.50	-2	1,361	-0.14%
2024/01/09	2	278.76	2	279.75	277.50	0	1,372	0.00%
2024/01/08	2.1	278.04	1.3	277.40	276.00	0.8	1,377	0.06%
2024/01/05	12.2	278.72	11	279.50	280.00	1.2	1,379	0.09%
2024/01/04	0.2	280.74	2.1	282.21	283.00	-1.9	1,382	-0.14%
2024/01/03	0	278.58	3	277.17	278.00	-3	1,370	-0.22%
2024/01/02	2.2	274.78	2.2	276.90	276.00	0.1	1,361	0.00%
2023/12/29	1.1	277.06	1	278.01	278.00	0.1	1,358	0.01%
2023/12/28	9.2	277.81	2	277.00	276.00	7.2	1,372	0.53%
2023/12/27	10	279.25	11.1	279.95	280.00	-1.1	1,400	-0.08%
2023/12/26	5.2	274.52	2.1	275.67	276.50	3.1	1,398	0.22%
2023/12/25	9.3	276.79	7.1	274.45	274.00	2.3	1,379	0.16%
2023/12/22	5.1	277.82	5.1	279.41	281.00	0.1	1,400	0.00%
2023/12/21	10.4	273.99	16	276.69	276.00	-5.6	1,410	-0.40%
2023/12/20	11.3	277.96	8.9	278.88	279.00	2.4	1,389	0.18%
2023/12/19	35.9	284.94	15.1	284.25	280.00	20.8	1,378	1.51%
2023/12/18	1	289.48	1.2	287.17	289.00	-0.2	1,387	-0.01%
2023/12/15	10.1	290.05	7.2	290.15	288.50	2.9	1,410	0.20%
2023/12/14	3.4	291.93	35.1	293.44	293.00	-31.7	1,463	-2.17%
2023/12/13	4.1	291.50	5.4	292.69	289.50	-1.2	1,526	-0.08%
2023/12/12	18.1	292.69	9.3	293.42	290.00	8.7	1,584	0.55%
2023/12/11	11.3	294.34	3.7	291.95	293.00	7.6	1,615	0.47%
2023/12/08	6.1	291.18	14.6	292.57	292.00	-8.5	1,670	-0.51%
2023/12/07	4.2	289.21	6	289.58	288.00	-1.8	1,747	-0.10%
2023/12/06	3	286.50	4.2	289.58	290.50	-1.2	1,871	-0.06%
2023/12/05	11.3	285.63	9.1	285.94	284.50	2.2	1,910	0.11%
2023/12/04	0.4	292.08	6.1	293.09	291.50	-5.7	1,937	-0.29%
2023/12/01	8.1	292.43	7.1	292.93	292.00	1	2,018	0.05%
2023/11/30	11.2	291.58	5	292.40	289.00	6.2	2,143	0.29%
2023/11/29	1.1	294.05	4.4	295.54	294.50	-3.3	2,153	-0.15%
2023/11/28	5.1	289.03	23.1	292.67	294.00	-18	2,154	-0.84%
2023/11/27	4.1	292.12	5.3	290.69	289.00	-1.1	2,151	-0.05%
2023/11/24	1.5	291.76	1.3	291.88	293.50	0.1	2,168	0.01%
2023/11/22	5.1	295.13	17.9	294.62	296.00	-12.8	2,179	-0.59%
2023/11/21	6.8	291.74	4.3	290.06	289.50	2.6	2,179	0.12%
2023/11/20	7.3	295.34	10.6	294.54	291.00	-3.3	2,196	-0.15%
2023/11/17	2.2	287.13	6.9	292.35	294.00	-4.7	2,182	-0.21%
2023/11/16	15.7	286.73	8.4	285.59	285.00	7.3	2,163	0.34%
2023/11/15	18.4	291.64	5.6	291.73	291.50	12.8	2,153	0.60%
2023/11/14	2.4	289.37	3.8	290.30	292.00	-1.4	2,152	-0.07%
2023/11/13	4.2	286.37	3.3	286.83	287.00	1	2,156	0.04%
2023/11/10	3.3	285.58	1.1	286.49	284.50	2.2	2,169	0.10%
2023/11/09	1.6	289.83	4.1	290.41	289.00	-2.6	2,192	-0.12%
2023/11/08	5.5	290.54	23.2	290.18	288.50	-17.7	2,201	-0.80%
2023/11/07	15.7	289.95	6.8	290.32	290.50	8.9	2,207	0.40%
2023/11/06	26.3	285.23	23.5	285.65	285.50	2.7	2,204	0.12%
2023/11/03	53.9	286.73	30.7	287.79	283.00	23.3	2,222	1.05%
2023/11/02	12	291.14	33.7	290.26	296.50	-21.7	2,199	-0.99%
2023/11/01	10.5	288.31	10.2	289.22	290.00	0.4	2,204	0.02%
2023/10/31	10.6	285.42	14.4	286.21	285.00	-3.8	2,249	-0.17%
2023/10/30	13.2	284.06	21.4	282.91	285.00	-8.1	2,303	-0.35%
2023/10/27	6.3	271.79	2.3	271.17	270.50	4	2,318	0.17%
2023/10/26	3.6	275.14	6	275.50	274.50	-2.5	2,322	-0.11%
2023/10/25	15.1	277.00	12.1	277.08	275.50	3.1	2,322	0.13%
2023/10/24	10.8	274.97	24.5	273.30	279.50	-13.7	2,337	-0.59%
2023/10/23	28.7	283.66	20.3	281.37	276.50	8.4	2,340	0.36%
2023/10/20	17.5	283.55	23.9	285.30	287.00	-6.4	2,323	-0.27%
2023/10/19	26.3	284.63	37.2	287.18	284.50	-10.9	2,309	-0.47%
2023/10/18	23.8	282.80	25.9	282.76	282.50	-2	2,282	-0.09%
2023/10/17	11.2	279.27	23.9	279.85	278.50	-12.7	2,255	-0.56%
2023/10/16	1.3	267.91	2.6	267.95	272.00	-1.3	2,263	-0.06%
2023/10/13	4.3	272.74	8.1	272.87	271.50	-3.8	2,265	-0.17%
2023/10/12	17	272.11	4.5	273.57	272.00	12.5	2,276	0.55%
2023/10/11	0.2	277.67	5.1	276.99	274.50	-4.9	2,273	-0.21%
2023/10/06	3.3	277.42	4.1	276.88	276.00	-0.8	2,340	-0.03%
2023/10/05	29.3	281.43	24.2	279.56	278.50	5.1	2,386	0.21%
2023/10/04	11.7	280.32	11.4	280.83	281.50	0.3	2,406	0.01%
2023/10/03	32.2	283.49	33.6	281.83	280.00	-1.5	2,411	-0.06%
2023/10/02	28.6	277.27	28.4	276.91	277.50	0.3	2,399	0.01%
2023/09/28	30.3	277.40	20.3	278.20	278.50	10	2,394	0.42%
2023/09/27	24.2	275.12	49.3	275.01	278.50	-25.1	2,398	-1.04%
2023/09/26	34.5	279.70	29	278.83	278.50	5.5	2,380	0.23%
2023/09/25	19.3	284.03	28.5	282.59	282.50	-9.2	2,371	-0.39%
2023/09/22	12.2	282.27	24.7	282.74	285.00	-12.4	2,370	-0.52%
2023/09/21	24.6	284.57	19.3	285.61	284.50	5.3	2,371	0.22%
2023/09/20	28.4	293.52	26	290.29	286.50	2.5	2,359	0.10%
2023/09/19	57.5	290.52	70.7	290.98	295.50	-13.2	2,340	-0.57%
2023/09/18	91.3	300.75	80.4	300.89	293.00	10.9	2,278	0.48%
2023/09/15	63.1	307.80	60.8	307.48	302.50	2.3	2,202	0.11%
2023/09/14	59.5	300.34	52.1	301.08	300.00	7.4	2,129	0.35%
2023/09/13	57.6	294.63	53.6	295.79	295.00	4	2,083	0.19%
2023/09/12	75.2	292.60	75.8	292.15	292.00	-0.6	2,032	-0.03%
2023/09/11	72.9	289.26	87.8	290.95	291.50	-14.9	1,953	-0.76%
2023/09/08	17.5	275.77	24.5	276.73	277.50	-7.1	1,835	-0.39%
2023/09/07	29	275.25	21	275.59	271.50	7.9	1,800	0.44%
2023/09/06	36.7	274.38	46.2	273.97	273.50	-9.5	1,764	-0.54%
2023/09/05	96.7	270.96	124.9	272.78	279.00	-28.2	1,684	-1.68%	大賣/
2023/09/04	9.4	253.19	10.2	253.91	255.00	-0.8	1,563	-0.05%
2023/09/01	0.8	248.55	5.3	249.64	250.50	-4.5	1,544	-0.29%
2023/08/31	2.5	245.82	1.5	248.48	250.00	1	1,542	0.07%
2023/08/30	10.7	247.80	24.7	248.31	248.50	-14.1	1,553	-0.91%
2023/08/29	16.5	243.64	17.6	243.51	244.00	-1.1	1,535	-0.07%
2023/08/28	14.8	241.85	15.9	241.43	243.50	-1.1	1,513	-0.07%
2023/08/25	19.6	236.90	8.7	237.93	236.00	10.8	1,490	0.73%
2023/08/24	12	239.84	16.5	239.88	242.00	-4.5	1,466	-0.31%
2023/08/23	0.8	234.77	1.4	235.29	236.00	-0.6	1,447	-0.04%
2023/08/22	6.1	236.08	2.2	235.75	235.00	3.9	1,454	0.27%
2023/08/21	0.1	234.32	8.3	235.79	237.00	-8.2	1,453	-0.57%
2023/08/18	18.4	236.05	6.2	234.36	233.50	12.1	1,448	0.84%
2023/08/17	9.5	239.93	13.8	239.96	239.00	-4.3	1,437	-0.30%
2023/08/16	10.2	238.89	16.5	239.35	239.50	-6.3	1,423	-0.44%
2023/08/15	16.1	239.88	25	239.26	239.50	-8.8	1,409	-0.63%
2023/08/14	8.6	234.10	21.5	235.90	237.00	-12.9	1,379	-0.94%
2023/08/11	9.2	236.55	6.9	236.57	236.50	2.3	1,375	0.17%
2023/08/10	12.2	234.28	5.7	234.70	235.50	6.4	1,374	0.47%
2023/08/09	18.4	233.05	10.1	234.86	236.50	8.3	1,376	0.60%
2023/08/08	13.1	234.32	26.6	232.74	236.50	-13.5	1,347	-1.00%
2023/08/07	38.3	235.51	31.8	236.33	235.50	6.5	1,334	0.48%
2023/08/04	39.2	235.15	53.5	235.09	234.00	-14.4	1,299	-1.10%
2023/08/02	48.1	235.36	57.2	233.33	230.00	-9.1	1,240	-0.73%
2023/08/01	15.6	226.49	21.3	226.01	230.50	-5.7	1,170	-0.48%
2023/07/31	4.5	219.91	5.5	220.71	220.00	-1	1,128	-0.09%
2023/07/28	7.1	219.30	2.4	218.99	219.00	4.7	1,128	0.42%
2023/07/27	12.7	216.08	15	215.70	219.50	-2.3	1,122	-0.21%
2023/07/26	10.3	208.79	4	211.37	207.50	6.3	1,104	0.57%
2023/07/25	10.5	213.91	18.6	213.56	213.00	-8.1	1,092	-0.74%
2023/07/24	13.7	215.96	9.3	215.59	214.50	4.4	1,087	0.41%
2023/07/21	6.1	217.43	4.2	219.11	221.00	1.9	1,087	0.17%
2023/07/20	3.5	220.79	1.1	221.08	221.00	2.4	1,103	0.22%
2023/07/19	7.8	223.66	14.4	224.09	224.00	-6.6	1,105	-0.60%
2023/07/18	4.8	213.82	55.6	213.38	216.00	-50.8	1,106	-4.59%
2023/07/17	6.1	218.70	6	217.67	216.50	0.1	1,106	0.01%
2023/07/14	12.3	221.41	6.2	221.34	220.00	6.1	1,107	0.55%
2023/07/13	34.2	226.61	12.7	225.14	219.00	21.5	1,114	1.93%
2023/07/12	23.8	246.32	25.4	246.87	246.50	-1.6	1,077	-0.15%
2023/07/11	15.5	247.70	26.1	247.53	246.00	-10.6	1,053	-1.01%
2023/07/10	14.2	246.82	5.6	247.80	248.00	8.6	1,046	0.82%
2023/07/07	10.1	245.98	4.2	246.42	248.50	5.9	1,060	0.55%
2023/07/06	5.6	247.52	11.9	247.34	250.50	-6.3	1,113	-0.56%
2023/07/05	18	249.09	4.4	248.70	246.50	13.6	1,110	1.23%
2023/07/04	16	246.63	15.1	246.57	250.00	0.9	1,111	0.08%
2023/07/03	9.7	244.53	7.4	242.66	244.50	2.3	1,090	0.21%
2023/06/30	6.9	234.68	4.2	234.67	234.50	2.6	1,080	0.24%
2023/06/29	9.4	242.38	9.2	239.99	239.00	0.1	1,076	0.01%
2023/06/28	2.3	238.01	3	238.83	238.00	-0.7	1,076	-0.07%
2023/06/27	4.7	233.74	5.4	234.30	233.00	-0.8	1,129	-0.07%
2023/06/26	4.2	231.44	3	231.52	231.00	1.2	1,142	0.10%
2023/06/21	0	237.00	5	236.80	236.50	-5	1,154	-0.43%
2023/06/20	0.1	235.90	3	233.34	236.00	-3	1,174	-0.25%
2023/06/19	5.3	235.76	6	235.92	235.50	-0.7	1,215	-0.06%
2023/06/16	2.8	236.92	3.2	238.09	238.50	-0.5	1,257	-0.04%
2023/06/15	8.1	238.13	6.2	238.64	239.00	1.9	1,300	0.14%
2023/06/14	12.4	238.56	7.7	239.12	238.00	4.7	1,413	0.34%
2023/06/13	11.5	239.11	2.8	239.42	239.50	8.7	1,429	0.61%
2023/06/12	6.1	235.59	4.2	236.57	239.00	1.9	1,427	0.14%
2023/06/09	4.7	235.37	3	236.44	237.50	1.7	1,418	0.12%
2023/06/08	4.9	236.08	4	235.63	234.50	0.9	1,430	0.06%
2023/06/07	6.5	233.28	6.3	234.84	235.50	0.2	1,454	0.01%
2023/06/06	8.9	231.34	2.2	231.41	231.50	6.7	1,449	0.46%
2023/06/05	9.8	232.55	10	231.79	234.00	-0.1	1,456	-0.01%
2023/06/02	0.3	224.92	6.2	225.60	226.00	-6	1,451	-0.41%
2023/06/01	6.1	223.09	1	223.50	223.00	5.1	1,466	0.35%
2023/05/31	3.5	225.05	2.2	225.56	225.00	1.4	1,488	0.09%
2023/05/30	2.1	223.27	2.1	223.51	223.50	0.1	1,495	0.00%
2023/05/29	2.5	225.35	11.6	225.69	225.50	-9.1	1,518	-0.60%
2023/05/26	9.9	221.51	2.2	220.69	221.00	7.7	1,551	0.50%
2023/05/25	7.3	223.53	2.1	224.28	224.50	5.2	1,596	0.33%
2023/05/24	2.1	224.50	3	223.84	223.50	-0.9	1,663	-0.05%
2023/05/23	1.2	223.33	9	224.84	226.00	-7.9	1,788	-0.44%
2023/05/22	3.2	225.02	9.2	225.60	224.00	-6	1,844	-0.32%
2023/05/19	5.2	223.42	3	224.33	223.50	2.2	1,914	0.11%
2023/05/18	5.2	223.13	0	0.00	222.50	5.2	1,936	0.27%
2023/05/17	4	220.64	6.1	221.77	222.50	-2.1	1,953	-0.11%
2023/05/16	1.2	223.94	1	222.49	220.50	0.2	1,949	0.01%
2023/05/15	16.8	213.96	11.2	212.84	215.00	5.6	1,937	0.29%
2023/05/12	0.5	217.95	0	0.00	220.00	0.5	1,960	0.02%
2023/05/11	10.9	219.89	0.2	219.64	218.00	10.7	1,984	0.54%
2023/05/10	2.2	223.66	6	225.50	223.00	-3.8	2,054	-0.19%
2023/05/09	5.4	220.83	5	220.39	220.50	0.5	2,071	0.02%
2023/05/08	2.3	222.89	1	223.52	223.50	1.3	2,088	0.06%
2023/05/05	3.3	224.06	6.2	223.16	223.50	-2.9	2,108	-0.14%
2023/05/04	5.1	223.50	2	222.75	222.50	3.1	2,137	0.15%
2023/05/03	1.2	225.70	1.6	226.37	226.50	-0.4	2,191	-0.02%
2023/05/02	2.2	229.70	4.6	229.27	228.50	-2.4	2,313	-0.11%
2023/04/28	4.6	226.25	5	227.10	227.50	-0.5	2,365	-0.02%
2023/04/27	4.5	219.45	3	219.33	221.50	1.5	2,360	0.07%
2023/04/26	3.7	217.25	6.6	218.61	221.50	-2.9	2,354	-0.12%
2023/04/25	15.2	222.58	3.4	220.88	219.50	11.8	2,351	0.50%
2023/04/24	3.1	230.83	2	229.00	229.00	1	2,330	0.04%
2023/04/21	10.7	232.29	10.1	232.99	229.50	0.6	2,327	0.02%
2023/04/20	15.4	238.57	5.3	238.00	236.50	10.1	2,317	0.44%
2023/04/19	12.7	241.77	1.9	240.84	240.50	10.8	2,331	0.46%
2023/04/18	9.4	246.56	8.5	247.55	245.00	0.8	2,353	0.04%
2023/04/17	15.3	255.42	14.8	254.65	250.00	0.6	2,362	0.02%
2023/04/14	5.2	251.02	4.7	250.23	253.00	0.4	2,356	0.02%
2023/04/13	8.5	247.63	5.4	247.62	245.50	3.1	2,364	0.13%
2023/04/12	14.5	251.52	17.7	249.90	252.50	-3.2	2,351	-0.13%
2023/04/11	16	248.94	36.5	248.82	250.50	-20.5	2,318	-0.88%
2023/04/10	3.2	241.03	2.3	241.79	240.50	1	2,250	0.04%
2023/04/07	3.7	238.99	6.3	239.15	239.50	-2.6	2,247	-0.12%
2023/04/06	2.3	235.35	8.2	235.32	235.00	-5.8	2,228	-0.26%
2023/03/31	4	238.37	3.1	238.20	237.50	0.9	2,222	0.04%
2023/03/30	1.3	233.90	2	234.50	234.50	-0.7	2,202	-0.03%
2023/03/29	7	233.79	7.3	233.99	233.00	-0.3	2,195	-0.01%
2023/03/28	56.7	244.82	60.3	240.27	235.50	-3.6	2,189	-0.16%
2023/03/27	10.3	242.30	4.3	240.38	243.00	6	2,127	0.28%
2023/03/24	8.4	240.10	9.4	240.19	240.00	-0.9	2,115	-0.04%
2023/03/23	8.1	239.07	4.5	239.30	239.50	3.6	2,111	0.17%
2023/03/22	15.3	239.80	19.8	240.52	241.00	-4.5	2,098	-0.21%
2023/03/21	28.3	237.96	32.4	237.89	237.50	-4.1	2,061	-0.20%
2023/03/20	25.4	233.19	31.9	233.05	233.00	-6.5	2,014	-0.32%
2023/03/17	52.3	229.46	31	227.42	224.50	21.3	1,973	1.08%
2023/03/16	10.2	227.95	4	228.88	227.50	6.2	1,866	0.33%
2023/03/15	3.1	226.52	2.1	228.41	225.00	1	1,855	0.06%
2023/03/14	2.1	222.97	1	220.50	221.00	1.1	1,871	0.06%
2023/03/13	1.2	223.05	9.4	221.26	224.50	-8.2	1,888	-0.43%
2023/03/10	17.8	225.57	5.8	224.04	223.50	12	1,881	0.64%
2023/03/09	4	234.59	4	233.25	233.00	-0.1	1,870	0.00%
2023/03/08	8.2	233.77	17.6	234.01	234.50	-9.4	1,873	-0.50%
2023/03/07	3.3	232.46	3.1	232.35	231.50	0.2	1,861	0.01%
2023/03/06	6.1	233.57	11	233.37	233.00	-4.8	1,851	-0.26%
2023/03/03	16.3	232.34	5.3	232.16	229.50	10.9	1,840	0.59%
2023/03/02	13.6	230.61	10.1	231.24	232.50	3.5	1,832	0.19%
2023/03/01	7.1	228.63	7.1	229.82	230.00	0	1,824	0.00%
2023/02/24	27.1	233.50	17.1	230.38	228.00	10.1	1,806	0.56%
2023/02/23	31.5	239.62	40.6	237.33	236.50	-9.2	1,774	-0.52%
2023/02/22	26.1	236.30	20.3	233.39	233.00	5.7	1,743	0.33%
2023/02/21	36.8	239.17	45.1	239.83	243.00	-8.3	1,700	-0.49%
2023/02/20	21.4	223.48	30	224.39	226.00	-8.7	1,603	-0.54%
2023/02/17	18.1	218.91	7.8	219.00	217.50	10.3	1,578	0.66%
2023/02/16	4.5	213.78	11.3	212.35	214.50	-6.8	1,565	-0.43%
2023/02/15	9.5	208.52	5	208.10	208.50	4.5	1,628	0.28%
2023/02/14	11.1	212.99	2	212.01	210.50	9.1	1,710	0.53%
2023/02/13	0.1	210.98	0	0.00	211.00	0.1	1,853	0.01%
2023/02/10	10.4	211.82	8.7	211.38	211.00	1.7	1,908	0.09%
2023/02/09	7.5	218.19	6	218.01	216.50	1.5	1,892	0.08%
2023/02/08	34.1	217.77	37.5	220.45	222.50	-3.4	1,877	-0.18%
2023/02/07	3	214.99	6	216.11	215.00	-2.9	1,805	-0.16%
2023/02/06	3.2	211.05	8.5	212.53	212.50	-5.2	1,788	-0.29%
2023/02/03	9.1	214.22	8.4	213.25	210.50	0.7	1,777	0.04%
2023/02/02	8.6	214.11	10	214.95	215.00	-1.4	1,762	-0.08%
2023/02/01	14.4	212.45	22	213.19	214.50	-7.6	1,751	-0.43%
2023/01/31	58.3	208.53	71.4	208.70	211.50	-13.1	1,696	-0.77%
2023/01/30	5	194.80	28.3	193.95	196.50	-23.3	1,583	-1.47%
2023/01/17	2.1	186.51	0	187.00	186.50	2.1	1,537	0.14%
2023/01/16	1.1	183.58	1	184.50	184.00	0.1	1,548	0.00%
2023/01/13	4.2	187.04	4	184.25	183.00	0.2	1,563	0.01%
2023/01/12	3	187.16	3.2	186.66	187.00	-0.2	1,572	-0.01%
2023/01/11	2	186.51	3	187.48	186.50	-1	1,586	-0.06%
2023/01/10	8.5	188.24	11.3	186.71	185.00	-2.8	1,629	-0.17%
2023/01/09	9	189.89	10.1	189.35	190.00	-1	1,648	-0.06%
2023/01/06	27.1	188.87	29.2	188.92	189.00	-2.1	1,646	-0.13%
2023/01/05	9	188.22	14.4	186.95	186.50	-5.3	1,626	-0.33%
2023/01/04	19.9	185.38	15	185.10	185.00	4.9	1,611	0.30%
2023/01/03	6.2	184.09	8.3	184.40	185.50	-2.1	1,604	-0.13%
2022/12/30	1.3	179.03	4	178.13	177.50	-2.7	1,578	-0.17%
2022/12/29	3	176.50	3	174.00	178.00	0	1,591	0.00%
2022/12/28	0	0.00	1.1	175.01	176.00	-1.1	1,602	-0.07%
2022/12/27	7.2	178.17	13.2	176.09	178.00	-6	1,617	-0.37%
2022/12/26	1.2	173.09	1	172.50	172.00	0.2	1,614	0.01%
2022/12/23	2.2	169.37	2	171.75	173.50	0.2	1,638	0.01%
2022/12/22	2.1	174.52	6.4	175.01	174.00	-4.3	1,649	-0.26%
2022/12/21	1.2	174.05	1.1	172.61	172.50	0.1	1,661	0.01%
2022/12/20	5.2	176.06	3.2	176.72	172.50	2	1,668	0.12%
2022/12/19	17.1	181.88	18	179.75	179.50	-0.9	1,677	-0.06%
2022/12/16	1	184.49	5.2	183.43	185.00	-4.1	1,675	-0.25%
2022/12/15	3.2	182.25	2.1	183.24	183.00	1.1	1,662	0.07%
2022/12/14	0	181.00	1.6	179.50	181.00	-1.6	1,653	-0.10%
2022/12/13	7.1	177.71	1.1	176.72	176.50	6	1,651	0.36%
2022/12/12	2	178.29	1	179.51	179.00	1	1,659	0.06%
2022/12/09	2.2	179.83	2.9	180.47	179.50	-0.7	1,675	-0.04%
2022/12/08	4.2	180.81	4.2	179.65	181.00	0	1,673	0.00%
2022/12/07	13.2	182.78	6	184.25	180.50	7.2	1,678	0.43%
2022/12/06	11.6	187.50	3	185.17	184.50	8.6	1,684	0.51%
2022/12/05	3.8	192.75	5	194.80	192.00	-1.2	1,665	-0.07%
2022/12/02	5.4	192.21	3.1	191.84	192.00	2.3	1,657	0.14%
2022/12/01	16.7	194.06	29.4	194.84	194.00	-12.8	1,663	-0.77%
2022/11/30	6	190.25	2.1	189.79	190.50	3.9	1,653	0.24%
2022/11/29	2.4	187.85	6.1	186.79	188.00	-3.7	1,675	-0.22%
2022/11/28	3.5	188.35	3	189.17	188.00	0.5	1,693	0.03%
2022/11/25	5.2	188.74	3.2	189.37	188.50	2	1,711	0.11%
2022/11/24	10.3	190.86	5.2	191.55	192.00	5.1	1,717	0.30%
2022/11/23	4.2	188.20	2	187.01	186.50	2.2	1,717	0.13%
2022/11/22	0.2	187.00	2.1	186.29	186.50	-1.9	1,735	-0.11%
2022/11/21	8.4	189.57	0.1	190.17	187.00	8.4	1,762	0.47%
2022/11/18	9.5	193.37	6.1	191.53	189.50	3.4	1,780	0.19%
2022/11/17	5	192.30	6.4	193.38	193.00	-1.4	1,780	-0.08%
2022/11/16	10	191.81	10.1	191.86	192.00	-0.1	1,791	0.00%
2022/11/15	7.4	189.38	13	190.35	190.50	-5.6	1,839	-0.30%
2022/11/14	27.2	189.22	10.3	189.68	189.50	16.9	1,836	0.92%
2022/11/11	38.3	201.71	28.6	201.27	196.00	9.7	1,828	0.53%
2022/11/10	52.1	194.84	48.5	195.56	197.00	3.6	1,764	0.21%
2022/11/09	66.3	192.57	66.5	193.25	195.00	-0.2	1,682	-0.01%
2022/11/08	20.2	186.03	44.1	183.97	180.00	-23.9	1,570	-1.52%
2022/11/07	5	177.80	12.2	177.19	178.50	-7.2	1,581	-0.46%
2022/11/04	9.1	172.29	3	172.67	174.00	6.1	1,580	0.39%
2022/11/03	3	172.67	5.1	172.50	173.50	-2.1	1,581	-0.13%
2022/11/02	3	172.83	10.1	172.81	172.00	-7.1	1,590	-0.45%
2022/11/01	3.1	169.49	6	168.08	169.50	-2.9	1,591	-0.18%
2022/10/31	3.1	165.37	3	166.00	165.50	0.1	1,598	0.00%
2022/10/28	7.3	166.14	3	166.66	164.00	4.2	1,603	0.26%
2022/10/27	7	171.21	5.1	169.04	171.50	1.9	1,618	0.12%
2022/10/26	7.2	167.17	3	167.67	166.50	4.2	1,634	0.26%
2022/10/25	1.3	170.28	8.2	170.39	168.00	-6.9	1,633	-0.42%
2022/10/24	8.1	176.00	6	175.17	173.50	2.1	1,663	0.13%
2022/10/21	16.3	174.31	8	172.63	170.50	8.3	1,664	0.50%
2022/10/20	4.1	174.50	4	174.00	175.00	0.1	1,663	0.00%
2022/10/19	10	179.05	9	178.11	176.50	1	1,662	0.06%
2022/10/18	21	179.43	27.2	179.52	180.00	-6.2	1,674	-0.37%
2022/10/17	5	173.59	13.1	173.32	178.00	-8	1,693	-0.47%
2022/10/14	5	168.40	11.2	169.62	169.50	-6.2	1,688	-0.37%
2022/10/13	14.3	159.09	7.3	158.53	156.00	7	1,706	0.41%
2022/10/12	4.1	164.63	10	165.00	165.00	-5.9	1,700	-0.35%
2022/10/11	2.2	167.10	0.1	167.00	166.00	2.1	1,710	0.12%
2022/10/07	3	174.00	3	175.00	174.50	0	1,712	0.00%
2022/10/06	21	175.50	7.2	174.04	175.50	13.8	1,740	0.79%
2022/10/05	18	172.50	2.1	172.50	170.50	16	1,768	0.90%
2022/10/04	5	169.20	10.2	169.69	170.50	-5.2	1,794	-0.29%
2022/10/03	6	164.83	0	0.00	164.50	6	1,787	0.34%
2022/09/30	9.1	160.52	10.4	161.06	164.50	-1.3	1,810	-0.07%
2022/09/29	1.1	157.71	16.1	159.01	159.00	-15	1,807	-0.83%
2022/09/28	16	158.87	10.1	157.90	155.00	5.9	1,810	0.33%
2022/09/27	6.2	158.36	1.1	160.90	160.50	5.1	1,812	0.28%
2022/09/26	12.5	159.16	15.2	157.64	157.00	-2.7	1,815	-0.15%
2022/09/23	12.1	166.38	8.1	165.51	165.00	4	1,824	0.22%
2022/09/22	1	166.04	2	167.75	169.50	-1	1,832	-0.05%
2022/09/21	9.6	167.80	4	168.75	168.00	5.6	1,841	0.30%
2022/09/20	3.1	169.52	3.2	170.34	171.00	-0.1	1,848	0.00%
2022/09/19	14.5	168.24	12	167.75	168.50	2.5	1,854	0.13%
2022/09/16	11.3	173.01	4.4	172.30	170.50	6.9	1,856	0.37%
2022/09/15	11.3	177.71	8.1	178.25	176.00	3.2	1,872	0.17%
2022/09/14	8	176.01	6.1	177.93	178.00	1.9	1,895	0.10%
2022/09/13	19	182.45	15.1	182.10	180.00	3.9	1,889	0.21%
2022/09/12	7	179.57	7	179.71	180.00	0	1,886	0.00%
2022/09/08	7.1	175.65	13.1	174.97	177.50	-6	1,904	-0.31%
2022/09/07	11.1	173.19	11.1	173.27	172.50	0	1,899	0.00%
2022/09/06	17.4	176.68	18	175.70	174.00	-0.7	1,888	-0.04%
2022/09/05	27.4	179.85	22.5	178.99	178.00	4.9	1,884	0.26%
2022/09/02	20.1	189.05	20.5	188.46	187.50	-0.3	1,856	-0.02%
2022/09/01	13.5	189.37	12.7	188.92	187.50	0.8	1,839	0.04%
2022/08/31	15.1	190.06	25.1	190.78	190.50	-10	1,831	-0.54%
2022/08/30	8.1	189.12	7.7	188.66	190.50	0.3	1,852	0.02%
2022/08/29	11.4	183.84	8	185.62	185.50	3.4	1,841	0.18%
2022/08/26	32.4	191.76	27.1	190.82	189.50	5.3	1,829	0.29%
2022/08/25	12.3	189.15	9.2	188.84	188.50	3.1	1,811	0.17%
2022/08/24	7.5	188.51	5.1	186.22	186.00	2.3	1,821	0.13%
2022/08/23	36.1	187.93	31.9	187.17	188.50	4.3	1,810	0.23%
2022/08/22	47	189.03	54.1	188.74	188.00	-7.1	1,794	-0.40%
2022/08/19	20.2	179.93	14.4	179.67	179.50	5.8	1,730	0.33%
2022/08/18	19.5	174.90	17.1	173.41	180.50	2.4	1,706	0.14%
2022/08/17	14.5	173.38	16.3	173.17	172.50	-1.8	1,667	-0.11%
2022/08/16	11.2	178.32	10	178.60	176.00	1.2	1,652	0.07%
2022/08/15	20	179.97	14.4	178.95	180.00	5.5	1,643	0.34%
2022/08/12	36.8	176.29	31.4	175.75	179.50	5.4	1,602	0.34%
2022/08/11	6.2	167.60	8.5	168.93	168.50	-2.4	1,544	-0.15%
2022/08/10	4.5	164.21	4	163.88	163.00	0.5	1,531	0.03%
2022/08/09	8.6	167.19	6.4	167.61	167.00	2.2	1,526	0.14%
2022/08/08	1.4	164.11	6.6	165.82	166.50	-5.3	1,521	-0.35%
2022/08/05	9.4	164.15	10.5	165.03	166.00	-1.1	1,519	-0.07%
2022/08/04	5.2	157.80	3.1	158.30	160.00	2	1,519	0.13%
2022/08/03	17.4	156.94	20.2	156.86	159.00	-2.8	1,510	-0.18%
2022/08/02	7.9	162.81	9	162.11	161.00	-1.1	1,492	-0.08%
2022/08/01	5.3	167.53	5	168.80	167.00	0.2	1,478	0.02%
2022/07/29	33.5	167.66	38	168.17	167.50	-4.5	1,477	-0.30%
2022/07/28	6.8	162.75	10	161.30	160.00	-3.2	1,453	-0.22%
2022/07/27	7	162.36	7.3	161.00	163.50	-0.3	1,446	-0.02%
2022/07/26	13.3	159.62	22.1	159.30	160.00	-8.8	1,438	-0.61%
2022/07/25	21.3	163.10	19	163.42	164.00	2.2	1,440	0.16%
2022/07/22	61.1	168.66	49.1	169.69	169.00	12	1,432	0.84%
2022/07/21	32.2	158.90	21.2	158.80	162.00	11	1,391	0.79%
2022/07/20	23.9	155.49	22.1	156.10	155.50	1.8	1,379	0.13%
2022/07/19	6.2	147.44	5.1	147.80	148.00	1.2	1,361	0.09%
2022/07/18	3.1	148.00	4.1	147.75	148.00	-1	1,375	-0.07%
2022/07/15	6.3	142.32	6	142.58	142.00	0.3	1,376	0.02%
2022/07/14	7.3	139.74	9.8	141.21	142.50	-2.5	1,371	-0.18%
2022/07/13	19.7	170.77	5	171.70	170.00	14.7	1,340	1.10%
2022/07/12	12.2	174.90	2.1	172.74	170.50	10.1	1,298	0.78%
2022/07/11	4.6	186.61	0	0.00	186.00	4.6	1,270	0.36%
2022/07/08	8.4	184.40	11.1	185.51	189.00	-2.6	1,267	-0.21%
2022/07/07	8.1	183.70	6.4	183.33	185.50	1.7	1,242	0.14%
2022/07/06	4.3	185.54	7.3	183.12	181.50	-3	1,239	-0.25%
2022/07/05	2.7	187.50	1	190.00	190.00	1.7	1,251	0.14%
2022/07/04	7.4	190.44	15	189.43	187.00	-7.7	1,244	-0.61%
2022/07/01	12.1	194.13	7.4	193.38	188.00	4.7	1,253	0.38%
2022/06/30	7.3	201.58	6	200.42	200.00	1.3	1,230	0.11%
2022/06/29	0.4	202.34	3	205.35	206.00	-2.6	1,225	-0.21%
2022/06/28	3.2	204.06	1	205.00	203.00	2.1	1,225	0.17%
2022/06/27	1.4	212.99	3	211.99	211.00	-1.6	1,240	-0.13%
2022/06/24	3.3	209.26	3	209.67	207.00	0.3	1,247	0.02%
2022/06/23	6.3	206.05	5.3	204.27	202.50	1	1,243	0.08%
2022/06/22	9.4	211.85	7.3	209.93	207.00	2.1	1,226	0.17%
2022/06/21	3.4	220.98	10.1	221.84	224.50	-6.6	1,203	-0.55%
2022/06/20	12.5	223.79	6.2	224.15	218.00	6.3	1,211	0.52%
2022/06/17	4.3	227.53	10.2	228.99	228.00	-5.9	1,219	-0.48%
2022/06/16	2.3	238.29	9	244.83	236.00	-6.7	1,215	-0.55%
2022/06/15	1.2	244.33	1	246.44	242.50	0.2	1,313	0.01%
2022/06/14	2.3	242.86	4.1	237.76	245.50	-1.8	1,364	-0.13%
2022/06/13	4.7	241.35	1	241.00	240.00	3.7	1,374	0.27%
2022/06/10	5.2	246.73	1.1	247.00	247.00	4.1	1,416	0.29%
2022/06/09	7.3	248.96	6.4	248.36	249.50	0.9	1,432	0.06%
2022/06/08	16.6	254.35	9.1	254.98	252.50	7.5	1,441	0.52%
2022/06/07	5	260.00	6	260.08	260.50	-1	1,487	-0.07%
2022/06/06	0.3	259.38	2.1	260.05	259.00	-1.8	1,514	-0.12%
2022/06/02	6.1	262.93	11.3	263.45	262.50	-5.2	1,529	-0.34%
2022/06/01	19.5	267.12	16.8	263.46	264.00	2.7	1,542	0.17%
2022/05/31	16.2	256.96	5.2	257.50	258.00	11	1,511	0.73%
2022/05/30	7.4	251.78	6.3	252.29	254.00	1	1,517	0.07%
2022/05/27	9.2	243.27	21.1	241.72	244.00	-11.9	1,523	-0.78%
2022/05/26	9.2	237.06	9.1	238.53	235.50	0.1	1,526	0.00%
2022/05/25	6.1	235.69	26.6	235.86	238.50	-20.5	1,537	-1.33%
2022/05/24	4.2	239.64	13	238.77	237.00	-8.9	1,560	-0.57%
2022/05/23	6.1	243.51	8.4	242.25	242.00	-2.3	1,578	-0.14%
2022/05/20	1	247.00	3.2	247.68	247.00	-2.2	1,595	-0.13%
2022/05/19	5.3	244.75	5	245.68	248.00	0.3	1,609	0.02%
2022/05/18	2.1	251.28	9.5	251.69	250.50	-7.4	1,608	-0.46%
2022/05/17	2	245.27	3	247.00	247.00	-1	1,607	-0.06%
2022/05/16	9.3	250.58	8.1	247.80	244.00	1.2	1,622	0.07%
2022/05/13	10	249.55	5	249.90	248.00	5	1,626	0.31%
2022/05/12	9	247.88	10	247.75	245.50	-1	1,642	-0.06%
2022/05/11	4.2	242.30	19	244.05	243.00	-14.9	1,682	-0.88%
2022/05/10	5.3	244.18	8.4	241.57	247.00	-3.1	1,691	-0.18%
2022/05/09	11.7	246.05	1.3	246.97	243.00	10.4	1,689	0.61%
2022/05/06	7.5	251.92	6.6	251.61	251.00	0.9	1,693	0.05%
2022/05/05	11.4	258.08	11.3	259.58	256.00	0.1	1,702	0.00%
2022/05/04	8.3	257.96	5.8	259.58	256.00	2.5	1,694	0.15%
2022/05/03	0.1	258.83	1.5	258.77	259.00	-1.4	1,701	-0.08%
2022/04/29	8.7	258.58	7.1	258.30	257.50	1.6	1,708	0.09%
2022/04/28	8.2	251.14	10.1	249.90	249.50	-2	1,716	-0.11%
2022/04/27	13.4	244.16	11.5	243.32	247.00	1.8	1,714	0.11%
2022/04/26	7	255.93	13.1	254.29	252.00	-6.1	1,712	-0.36%
2022/04/25	4	258.36	6.2	258.42	256.00	-2.2	1,721	-0.13%
2022/04/22	11.5	260.74	4.4	261.96	262.00	7.1	1,732	0.41%
2022/04/21	10.4	267.58	8.2	267.16	265.00	2.2	1,742	0.13%
2022/04/20	7.5	272.94	0.1	275.42	269.00	7.4	1,786	0.42%
2022/04/19	3.2	278.03	6.2	277.63	274.50	-3	1,833	-0.16%
2022/04/18	3.1	274.70	3.5	274.01	273.50	-0.4	1,855	-0.02%
2022/04/15	14.1	275.32	12.1	275.92	273.50	2	1,870	0.10%
2022/04/14	6.5	281.49	3	281.50	280.00	3.5	1,895	0.19%
2022/04/13	7.1	282.86	9.3	282.26	283.50	-2.1	1,912	-0.11%
2022/04/12	4.3	278.48	4.3	280.02	279.50	0	1,958	0.00%
2022/04/11	18.5	280.29	5.9	279.71	277.00	12.6	1,983	0.63%
2022/04/08	8.6	286.10	6.1	285.88	286.50	2.6	1,973	0.13%
2022/04/07	13.9	286.99	5.1	286.60	284.00	8.9	1,983	0.45%
2022/04/06	5.5	291.53	2	291.01	291.00	3.5	1,976	0.18%
2022/04/01	11.8	290.47	6.2	292.39	294.50	5.6	1,990	0.28%
2022/03/31	9.1	291.88	1.3	292.62	290.50	7.8	1,998	0.39%
2022/03/30	21.9	293.50	2.8	292.64	292.50	19.1	2,015	0.95%
2022/03/29	11.5	294.69	6.3	295.99	294.00	5.2	2,016	0.26%
2022/03/28	10.6	294.85	4.6	296.50	297.00	6	2,053	0.29%
2022/03/25	5.6	300.71	5.3	303.20	299.00	0.3	2,090	0.01%
2022/03/24	4.1	298.90	2.3	299.90	300.00	1.8	2,164	0.08%
2022/03/23	2.8	300.85	6.5	302.01	301.00	-3.7	2,346	-0.16%
2022/03/22	16.7	299.94	14.1	299.68	299.50	2.6	2,487	0.11%
2022/03/21	10	304.63	8.1	304.25	303.50	2	2,512	0.08%
2022/03/18	80.6	309.31	63.6	309.84	306.50	16.9	2,530	0.67%
2022/03/17	23.4	301.48	17.3	303.51	304.50	6.1	2,439	0.25%
2022/03/16	17.5	294.14	12.6	295.90	293.50	4.8	2,409	0.20%
2022/03/15	20.7	294.04	15.2	293.49	291.50	5.5	2,446	0.22%
2022/03/14	9.5	304.62	10.7	303.39	303.00	-1.2	2,467	-0.05%
2022/03/11	9.7	305.34	9.4	305.85	305.50	0.3	2,513	0.01%
2022/03/10	45.2	306.42	46	307.45	307.00	-0.9	2,515	-0.03%
2022/03/09	19.2	294.62	23.7	295.98	296.50	-4.4	2,504	-0.18%
2022/03/08	28.4	286.58	11.1	288.02	287.00	17.3	2,556	0.68%
2022/03/07	47.1	285.41	8.2	284.23	284.50	38.9	2,646	1.47%
2022/03/04	21.2	297.67	20	298.43	296.00	1.2	2,646	0.05%
2022/03/03	17.1	300.12	16.7	301.43	300.00	0.4	2,683	0.01%
2022/03/02	8.1	295.54	18.8	296.57	300.00	-10.7	2,690	-0.40%
2022/03/01	9.1	294.83	8.6	294.92	294.50	0.5	2,687	0.02%
2022/02/25	7.4	292.78	21.4	292.22	291.50	-13.9	2,710	-0.51%
2022/02/24	43.7	289.87	16.1	292.03	288.00	27.5	2,757	1.00%
2022/02/23	11.3	298.79	12.2	297.42	299.00	-1	2,762	-0.03%
2022/02/22	27.1	291.95	16.9	293.52	290.50	10.2	2,794	0.36%
2022/02/21	14.2	300.14	11.3	301.05	301.50	3	2,885	0.10%
2022/02/18	2.2	296.01	8.3	295.55	298.50	-6.2	3,020	-0.20%
2022/02/17	4.4	295.69	11.2	296.06	294.50	-6.8	3,047	-0.22%
2022/02/16	9.3	299.00	11.8	298.39	296.00	-2.4	3,107	-0.08%
2022/02/15	11.2	294.77	11.3	293.78	293.00	-0.1	3,126	0.00%
2022/02/14	15.8	291.43	9.1	291.45	290.00	6.7	3,163	0.21%
2022/02/11	36.5	298.92	25.9	299.68	298.00	10.6	3,197	0.33%
2022/02/10	5.4	289.32	5	289.80	289.00	0.3	3,224	0.01%
2022/02/09	4.1	291.87	4.6	291.35	293.00	-0.5	3,278	-0.02%
2022/02/08	1.2	285.99	4.7	286.97	288.00	-3.5	3,375	-0.10%
2022/02/07	6.2	280.09	9	279.89	280.00	-2.8	3,425	-0.08%
2022/01/26	28.5	282.85	29.3	283.83	282.50	-0.7	3,459	-0.02%
2022/01/25	17.3	283.24	6	283.92	282.00	11.3	3,526	0.32%
2022/01/24	10.3	283.07	13.2	283.44	287.00	-2.9	3,580	-0.08%
2022/01/21	15.5	286.08	10.1	285.85	285.00	5.4	3,690	0.15%
2022/01/20	6.4	288.13	3.1	287.63	293.50	3.3	3,782	0.09%
2022/01/19	8.7	288.56	18	288.42	287.00	-9.3	3,804	-0.24%
2022/01/18	18.2	295.54	15	296.13	294.00	3.1	3,849	0.08%
2022/01/17	11.3	287.89	11.4	290.00	294.50	-0.1	3,858	0.00%
2022/01/14	11.3	278.24	17.2	278.01	285.50	-6	3,860	-0.15%
2022/01/13	13.7	284.30	12.2	281.46	280.50	1.5	3,931	0.04%
2022/01/12	31	288.22	22.5	288.70	286.50	8.5	3,910	0.22%
2022/01/11	8.4	300.89	2.1	298.73	297.00	6.3	3,877	0.16%
2022/01/10	10.2	303.91	21.2	301.09	307.00	-11.1	3,866	-0.29%
2022/01/07	24.7	301.17	27.1	300.49	300.00	-2.4	3,861	-0.06%
2022/01/06	16.1	307.05	11.7	306.19	307.50	4.4	3,846	0.11%
2022/01/05	36.9	309.74	32.3	308.65	306.00	4.5	3,848	0.12%
2022/01/04	25.7	317.36	26.7	316.80	317.00	-1	3,814	-0.03%
2022/01/03	4.1	318.74	12.6	319.08	321.00	-8.5	3,797	-0.22%
2021/12/30	8.1	321.15	23.3	321.84	320.00	-15.2	3,809	-0.40%
2021/12/29	6.7	320.29	7.4	320.67	319.50	-0.7	3,825	-0.02%
2021/12/28	13	324.17	12.4	323.97	322.00	0.6	3,868	0.01%
2021/12/27	19.2	322.07	14.4	322.71	320.50	4.8	3,900	0.12%
2021/12/24	14.3	324.17	12.1	322.54	320.50	2.3	3,935	0.06%
2021/12/23	15.1	322.60	16.6	322.55	320.50	-1.5	3,951	-0.04%
2021/12/22	30.5	329.63	28.6	325.56	321.50	1.9	3,997	0.05%
2021/12/21	52.2	322.38	64.3	321.33	325.50	-12.1	3,980	-0.30%
2021/12/20	67.2	330.81	56.8	328.68	323.00	10.4	3,956	0.26%
2021/12/17	155.5	330.09	163.6	329.90	332.00	-8.1	3,915	-0.21%	大買/大賣/
2021/12/16	100.5	318.93	119.7	317.54	324.00	-19.3	3,764	-0.51%	大賣/
2021/12/15	14.5	301.03	12.5	299.83	305.00	2	3,654	0.05%
2021/12/14	25.8	292.41	6.7	289.80	289.50	19.1	3,658	0.52%
2021/12/13	22.4	301.80	6.1	303.24	301.50	16.2	3,658	0.44%
2021/12/10	26	301.24	30.9	298.19	300.00	-4.9	3,706	-0.13%
2021/12/09	36.9	306.73	38.1	305.11	301.00	-1.2	3,716	-0.03%
2021/12/08	19.5	310.50	30.6	309.62	311.00	-11.2	3,699	-0.30%
2021/12/07	37.4	305.87	45.8	304.72	306.00	-8.5	3,700	-0.23%
2021/12/06	16.1	298.17	20.5	299.68	298.50	-4.4	3,703	-0.12%
2021/12/03	51	302.19	46.7	299.95	298.00	4.3	3,750	0.12%
2021/12/02	42.3	295.72	40	296.88	298.00	2.3	3,762	0.06%
2021/12/01	76.4	291.02	92	290.21	292.50	-15.6	3,835	-0.41%
2021/11/30	19.8	281.29	3.1	283.41	280.50	16.6	3,814	0.44%
2021/11/29	78.9	277.61	76.5	275.25	277.50	2.4	3,903	0.06%
2021/11/26	16.2	277.11	18.6	278.68	276.00	-2.4	3,945	-0.06%
2021/11/25	11.6	283.28	8.5	282.05	281.00	3.1	4,011	0.08%
2021/11/24	25.7	281.82	33.1	282.71	287.00	-7.4	4,042	-0.18%
2021/11/23	44.1	284.04	46.5	284.29	281.50	-2.4	4,097	-0.06%
2021/11/22	23.7	294.04	16.3	295.94	293.50	7.4	4,133	0.18%
2021/11/19	32.8	295.59	35.5	294.10	292.00	-2.8	4,185	-0.07%
2021/11/18	98.5	299.78	90.3	299.97	295.00	8.1	4,226	0.19%
2021/11/17	159.9	293.49	146.4	293.58	294.50	13.5	4,156	0.32%	大買/大賣/
2021/11/16	17.8	282.35	16.2	282.14	279.50	1.6	4,088	0.04%
2021/11/15	26.4	283.92	18.6	284.16	282.00	7.8	4,145	0.19%
2021/11/12	15.3	276.96	12.2	277.22	275.00	3.1	4,275	0.07%
2021/11/11	46.3	275.82	42.4	275.89	273.50	3.9	4,337	0.09%
2021/11/10	8.2	278.29	19.4	277.44	277.00	-11.1	4,362	-0.26%
2021/11/09	39.6	275.61	37.2	276.22	274.50	2.4	4,386	0.05%
2021/11/08	70.5	270.17	67.4	270.83	269.00	3.1	4,397	0.07%
2021/11/05	64.4	265.00	63.8	266.02	267.00	0.6	4,471	0.01%
2021/11/04	50.6	254.84	70.4	254.89	258.00	-19.8	4,509	-0.44%
2021/11/03	26.2	250.11	25.8	247.72	251.50	0.4	4,568	0.01%
2021/11/02	27.4	252.73	23.8	250.01	241.50	3.7	4,599	0.08%
2021/11/01	35.4	259.95	21.6	259.27	256.50	13.8	4,606	0.30%
2021/10/29	50.3	268.98	46.1	268.94	266.50	4.3	4,638	0.09%
2021/10/28	51.8	262.84	53.7	264.45	262.00	-2	4,625	-0.04%
2021/10/27	31.4	251.50	33.4	252.24	255.50	-1.9	4,724	-0.04%
2021/10/26	38.7	251.61	34.2	252.46	250.00	4.5	4,991	0.09%
2021/10/25	18.5	243.70	14	242.50	245.50	4.5	5,128	0.09%
2021/10/22	17.5	243.27	13.1	241.02	246.00	4.4	5,276	0.08%
2021/10/21	66.4	246.89	72.8	247.39	238.50	-6.4	5,459	-0.12%
2021/10/20	26.5	236.79	24.2	234.70	239.50	2.4	5,474	0.04%
2021/10/19	11.2	231.90	3.1	230.75	233.00	8	5,619	0.14%
2021/10/18	6.3	227.00	7	226.94	225.00	-0.8	5,803	-0.01%
2021/10/15	6.4	229.50	9.2	228.95	229.50	-2.8	5,886	-0.05%
2021/10/14	6.2	221.74	8.4	222.54	224.00	-2.2	5,979	-0.04%
2021/10/13	4.2	223.65	5.8	224.49	219.00	-1.6	6,072	-0.03%
2021/10/12	10.6	231.44	9	228.44	226.50	1.6	6,150	0.03%
2021/10/08	10	236.70	11	234.95	234.00	-1	6,171	-0.02%
2021/10/07	17	232.74	26.3	235.11	236.00	-9.3	6,198	-0.15%
2021/10/06	29.3	231.02	20.2	226.57	226.50	9.2	6,219	0.15%
2021/10/05	33.2	232.73	41.5	229.39	234.00	-8.3	6,220	-0.13%
2021/10/04	33.4	231.49	30.1	230.40	225.50	3.2	6,212	0.05%
2021/10/01	49.4	243.22	44.1	245.86	238.50	5.2	6,222	0.08%
2021/09/30	30.1	244.27	37.4	242.51	244.00	-7.3	6,236	-0.12%
2021/09/29	37.2	241.43	38.3	240.28	238.00	-1	6,259	-0.02%
2021/09/28	16.7	253.73	8.4	254.64	251.50	8.3	6,289	0.13%
2021/09/27	9.2	259.41	8.1	260.67	261.00	1.2	6,334	0.02%
2021/09/24	22.1	259.98	45.1	260.22	259.50	-22.9	6,423	-0.36%
2021/09/23	24.3	257.63	18	256.92	255.50	6.2	6,562	0.09%
2021/09/22	18.2	256.64	14.1	258.11	260.00	4.2	6,609	0.06%
2021/09/17	18.2	263.85	23.2	264.72	268.00	-5	6,628	-0.08%
2021/09/16	15.1	262.34	15.1	264.09	262.00	-0.1	6,603	0.00%
2021/09/15	32.7	255.84	34.4	256.23	259.00	-1.7	6,598	-0.03%
2021/09/14	15.3	264.20	29	265.46	265.00	-13.7	6,601	-0.21%
2021/09/13	30.5	267.63	23.1	266.79	264.00	7.5	6,631	0.11%
2021/09/10	43.6	269.20	46.1	270.07	273.00	-2.5	6,664	-0.04%
2021/09/09	56.3	268.57	50.3	268.30	267.50	6	6,652	0.09%
2021/09/08	44.8	263.98	48	264.17	263.50	-3.2	6,629	-0.05%
2021/09/07	71.3	262.60	62.6	262.36	261.00	8.8	6,637	0.13%
2021/09/06	67.7	265.18	58.4	263.38	256.00	9.4	6,635	0.14%
2021/09/03	63.2	283.38	69.4	283.35	279.50	-6.2	6,547	-0.10%
2021/09/02	74.8	292.82	67.7	291.89	284.50	7.1	6,613	0.11%
2021/09/01	59.2	294.98	62.1	295.38	300.00	-2.9	6,627	-0.04%
2021/08/31	71.9	299.09	53.2	297.90	295.00	18.6	6,708	0.28%
2021/08/30	51.9	298.25	62.1	298.19	301.00	-10.2	6,707	-0.15%
2021/08/27	87.2	299.23	90.1	299.23	299.00	-2.9	6,736	-0.04%
2021/08/26	69	306.32	53.6	307.20	300.50	15.4	6,732	0.23%
2021/08/25	77.1	310.66	78.8	310.14	309.00	-1.7	6,766	-0.02%
2021/08/24	56.7	323.99	42.9	319.78	314.00	13.8	6,874	0.20%
2021/08/23	39.4	332.07	27	333.09	332.50	12.4	6,958	0.18%
2021/08/20	46.5	322.58	46.4	322.46	323.50	0.1	7,014	0.00%
2021/08/19	62.7	328.89	57.8	326.17	314.50	4.9	7,030	0.07%
2021/08/18	137.1	321.15	129	320.53	335.00	8.1	7,063	0.12%	大買/大賣/
2021/08/17	45.4	340.07	56.3	333.29	327.50	-11	7,098	-0.15%
2021/08/16	50.5	346.23	74.1	346.54	352.00	-23.6	7,156	-0.33%
2021/08/13	34.9	362.63	36.3	359.71	350.00	-1.4	7,179	-0.02%
2021/08/12	76.2	371.15	71.4	370.15	369.50	4.8	7,299	0.07%
2021/08/11	139.9	367.29	131.7	366.65	365.00	8.2	7,450	0.11%	大買/大賣/
2021/08/10	107.6	375.90	125.2	376.40	379.50	-17.6	7,468	-0.24%	大買/大賣/
2021/08/09	64.9	378.77	57.4	374.04	363.50	7.5	7,435	0.10%
2021/08/06	48.7	388.49	53.1	388.93	393.00	-4.4	7,460	-0.06%
2021/08/05	79.4	390.48	83.8	390.11	389.00	-4.4	7,524	-0.06%
2021/08/04	87.8	390.14	103.8	390.41	393.50	-16	7,638	-0.21%	大賣/
2021/08/03	73.2	395.68	70.5	395.42	391.50	2.8	7,642	0.04%
2021/08/02	164.9	402.23	165	402.42	398.50	-0.1	7,647	0.00%	大買/大賣/
2021/07/30	190.4	384.67	177.6	385.12	384.00	12.7	7,545	0.17%	大買/大賣/
2021/07/29	109.8	354.35	106.6	353.29	367.50	3.2	7,392	0.04%	大買/大賣/
2021/07/28	119.5	350.12	87.9	352.63	344.00	31.6	7,293	0.43%	大買/
2021/07/27	113.6	374.13	113.6	375.89	382.00	0	7,221	0.00%	大買/大賣/
2021/07/26	38.9	353.05	55.9	355.43	366.50	-17	7,111	-0.24%
2021/07/23	97.9	339.64	88.4	338.44	333.50	9.5	7,111	0.13%
2021/07/22	68.1	329.46	89.4	330.13	335.00	-21.3	7,145	-0.30%
2021/07/21	31.8	311.45	42.5	311.96	314.00	-10.7	7,007	-0.15%
2021/07/20	47.6	308.64	21.7	305.33	303.00	25.9	7,035	0.37%
2021/07/19	38.1	314.72	23.1	316.91	318.00	15	7,030	0.21%
2021/07/16	18.9	314.55	26.1	315.73	311.50	-7.1	7,035	-0.10%
2021/07/15	19.4	303.91	6.3	302.37	307.50	13.2	7,023	0.19%
2021/07/14	24.3	299.63	22.7	299.32	300.00	1.6	7,092	0.02%
2021/07/13	15.8	301.32	10.1	307.57	298.50	5.7	7,101	0.08%
2021/07/12	8.7	313.98	20.8	316.76	311.00	-12.1	7,101	-0.17%
2021/07/09	12.7	311.06	17.2	312.77	314.50	-4.5	7,116	-0.06%
2021/07/08	17.8	315.69	11.3	317.34	314.00	6.5	7,129	0.09%
2021/07/07	19.5	320.64	17.2	319.90	314.00	2.4	7,114	0.03%
2021/07/06	29.3	318.14	26.3	318.64	318.50	3.1	7,118	0.04%
2021/07/05	34.6	319.62	28.7	319.14	319.50	5.9	7,090	0.08%
2021/07/02	28.9	302.50	37.8	306.96	310.50	-9	7,089	-0.13%
2021/07/01	45.8	308.79	20.7	305.70	302.50	25	7,069	0.35%
2021/06/30	43.8	304.47	83.2	305.06	313.00	-39.4	7,006	-0.56%
2021/06/29	24.6	292.91	18	294.03	288.00	6.5	6,862	0.10%
2021/06/28	17.8	286.61	25.4	287.56	291.00	-7.6	6,829	-0.11%
2021/06/25	7	285.50	9.4	285.62	285.00	-2.4	6,803	-0.03%
2021/06/24	9.7	283.69	13.5	283.63	283.50	-3.8	6,817	-0.06%
2021/06/23	15.4	280.20	29.7	281.56	284.50	-14.3	6,836	-0.21%
2021/06/22	48.9	273.60	42.8	274.54	272.50	6.1	6,836	0.09%
2021/06/21	28.3	277.23	47.8	278.67	276.50	-19.4	6,795	-0.29%
2021/06/18	25.8	288.85	18.7	286.99	285.00	7.1	6,789	0.10%
2021/06/17	23.3	287.44	34.1	287.93	291.50	-10.8	6,809	-0.16%
2021/06/16	50.3	293.11	18.5	294.02	288.50	31.9	6,891	0.46%
2021/06/15	30.6	294.81	60.1	296.38	298.00	-29.5	6,932	-0.43%
2021/06/11	38	291.50	28.6	290.20	291.50	9.5	6,944	0.14%
2021/06/10	82.8	297.37	80	294.85	292.00	2.8	7,063	0.04%
2021/06/09	51.3	289.41	59.5	290.98	292.00	-8.2	6,988	-0.12%
2021/06/08	104.5	287.27	113.1	287.80	284.00	-8.6	6,906	-0.13%	大買/大賣/
2021/06/07	50.4	277.94	50.3	277.08	281.50	0.1	6,779	0.00%
2021/06/04	56.3	280.89	78	280.00	282.50	-21.7	6,695	-0.32%
2021/06/03	69.3	278.99	58.2	278.33	277.00	11.1	6,647	0.17%
2021/06/02	79.7	280.72	62.8	278.72	274.00	17	6,584	0.26%
2021/06/01	158.1	292.91	125.3	290.48	287.00	32.8	6,507	0.50%	大買/大賣/
2021/05/31	79.2	280.93	100.8	283.04	288.50	-21.7	6,388	-0.34%
2021/05/28	38.8	266.55	52	267.18	266.00	-13.2	6,354	-0.21%
2021/05/27	41	259.13	35.9	259.28	256.50	5.1	6,303	0.08%
2021/05/26	89.5	263.41	64.4	262.08	260.00	25.1	6,397	0.39%
2021/05/25	217.7	273.19	199.7	274.29	270.00	18	6,366	0.28%	大買/大賣/
2021/05/24	44.7	252.24	76.2	255.51	261.00	-31.5	6,170	-0.51%
2021/05/21	53.3	237.31	65	235.76	240.00	-11.7	6,019	-0.20%
2021/05/20	164.5	247.18	115.2	242.03	234.50	49.3	5,941	0.83%	大買/大賣/
2021/05/19	100.8	248.83	125.2	249.38	260.00	-24.4	5,755	-0.42%	大賣/
2021/05/18	113.3	236.42	81.2	238.32	238.00	32.1	5,525	0.58%	大買/
2021/05/17	51.5	229.38	43.3	229.83	225.00	8.2	5,407	0.15%
2021/05/14	45.7	241.91	44.4	241.94	234.00	1.3	5,313	0.02%
2021/05/13	46.7	224.69	56.3	224.68	229.00	-9.6	5,167	-0.18%
2021/05/12	101.5	225.15	109.3	224.23	221.00	-7.7	5,022	-0.15%	大買/大賣/
2021/05/11	40.4	240.59	31.4	244.32	236.00	9	4,829	0.19%
2021/05/10	78.1	273.45	67	269.22	262.00	11	4,745	0.23%
2021/05/07	55.4	270.23	81.1	271.69	279.50	-25.7	4,646	-0.55%
2021/05/06	64.6	267.29	76.4	265.33	257.50	-11.7	4,543	-0.26%
2021/05/05	71.6	291.52	48.1	289.52	275.00	23.5	4,395	0.53%
2021/05/04	49.4	301.54	57.5	301.16	303.50	-8.1	4,306	-0.19%
2021/05/03	38.7	309.03	45.2	311.48	311.50	-6.5	4,231	-0.15%
2021/04/29	142.1	325.06	103.3	320.49	314.50	38.8	4,165	0.93%	大買/大賣/
2021/04/28	140	326.72	118.4	333.66	326.50	21.6	4,074	0.53%	大買/大賣/
2021/04/27	33.9	312.32	20.3	312.69	309.50	13.6	3,885	0.35%
2021/04/26	71	307.79	60.5	310.03	317.50	10.5	3,835	0.27%
2021/04/23	31.5	285.78	23.1	289.84	300.00	8.4	3,752	0.22%
2021/04/22	68.3	287.20	30.1	286.89	273.00	38.2	3,717	1.03%
2021/04/21	33	270.52	25.3	274.43	276.50	7.7	3,642	0.21%
2021/04/20	36.7	263.37	31.4	263.60	261.00	5.3	3,656	0.15%
2021/04/19	9.8	253.12	9.1	253.19	247.00	0.8	3,569	0.02%
2021/04/16	11.4	244.97	13.5	244.41	245.50	-2.1	3,584	-0.06%
2021/04/15	14.1	235.67	8.1	236.15	237.00	6	3,576	0.17%
2021/04/14	7.6	226.01	4.1	226.95	227.00	3.4	3,562	0.10%
2021/04/13	8.1	236.15	10.1	237.58	232.00	-2	3,549	-0.06%
2021/04/12	12.8	238.17	5	238.19	235.50	7.7	3,591	0.22%
2021/04/09	5.2	256.21	9	254.89	253.50	-3.8	3,558	-0.11%
2021/04/08	51.4	263.46	39.3	265.50	256.50	12	3,553	0.34%
2021/04/07	10.4	250.53	21.3	250.04	253.00	-10.8	3,483	-0.31%
2021/04/06	20	244.18	12.2	243.34	243.00	7.8	3,490	0.22%
2021/04/01	12.3	235.90	15.3	236.92	233.50	-3	3,549	-0.09%
2021/03/31	21	244.62	23.1	244.01	239.00	-2	3,541	-0.06%
2021/03/30	11.1	240.14	10	240.65	239.00	1.1	3,532	0.03%
2021/03/29	13.7	237.56	14	238.71	242.00	-0.3	3,543	-0.01%
2021/03/26	19	237.21	15	236.93	236.00	4	3,604	0.11%
2021/03/25	14	236.07	16.1	235.52	235.50	-2.1	3,622	-0.06%
2021/03/24	17.2	231.57	13	231.96	233.50	4.2	3,630	0.12%
2021/03/23	19.1	236.07	26	231.21	230.50	-6.9	3,649	-0.19%
2021/03/22	40	243.63	42	242.47	239.00	-2	3,672	-0.06%
2021/03/19	58	238.52	60.1	238.09	243.50	-2.1	3,623	-0.06%
2021/03/18	54.1	232.11	46.2	234.26	235.00	7.9	3,529	0.22%
2021/03/17	42.1	227.17	44.2	223.83	223.00	-2.1	3,487	-0.06%
2021/03/16	56.1	222.13	60.2	223.35	227.00	-4	3,396	-0.12%
2021/03/15	17	211.38	13.1	210.14	211.00	4	3,219	0.12%
2021/03/12	14.1	200.33	21	203.33	203.00	-6.9	3,156	-0.22%
2021/03/11	8	195.19	11.1	197.10	195.00	-3.1	3,128	-0.10%
2021/03/10	9	193.22	7	190.30	190.00	2	3,098	0.07%
2021/03/09	6	191.26	19.5	191.30	190.00	-13.4	3,097	-0.43%
2021/03/08	17	199.52	13.5	196.31	196.50	3.5	3,071	0.12%
2021/03/05	24.3	196.26	24.5	198.00	200.00	-0.2	3,046	-0.01%
2021/03/04	31.2	207.01	27	206.28	201.50	4.2	2,995	0.14%
2021/03/03	41.4	205.08	34.1	205.44	208.00	7.3	2,919	0.25%
2021/03/02	6	210.67	16.3	211.05	212.50	-10.3	2,772	-0.37%
2021/02/26	66.2	189.32	49	190.26	193.50	17.2	2,719	0.63%
2021/02/25	18.1	185.10	19.1	189.93	192.50	-1.1	2,535	-0.04%
2021/02/24	8	176.13	5.4	176.92	175.00	2.7	2,448	0.11%
2021/02/23	0.2	172.91	0.1	172.81	173.50	0.1	2,411	0.01%
2021/02/22	3.2	176.12	3.4	176.82	175.50	-0.2	2,407	-0.01%
2021/02/19	2.1	174.97	8	174.81	175.00	-6	2,392	-0.25%
2021/02/18	1.5	171.41	3	172.83	173.50	-1.5	2,384	-0.06%
2021/02/17	3	172.01	5	174.69	175.50	-2	2,378	-0.08%
2021/02/05	2	167.00	9	166.89	168.00	-7	2,337	-0.30%
2021/02/04	0	0.00	7	163.00	163.50	-7	2,314	-0.30%
2021/02/03	0.1	163.57	0	0.00	164.50	0.1	2,313	0.00%
2021/02/02	0	163.75	1.1	163.50	163.00	-1.1	2,317	-0.05%
2021/02/01	0.1	160.23	3	161.15	161.00	-2.9	2,329	-0.12%
2021/01/29	10	163.85	16	163.09	160.50	-6	2,312	-0.26%
2021/01/28	0.1	166.52	1.1	165.62	165.50	-0.9	2,295	-0.04%
2021/01/27	2.1	168.52	7	169.64	170.00	-4.9	2,285	-0.21%
2021/01/26	0	171.50	4.1	170.00	167.50	-4.1	2,279	-0.18%
2021/01/25	19	172.92	12.1	171.64	171.50	6.9	2,264	0.30%
2021/01/22	11.1	175.91	23.3	175.56	178.00	-12.3	2,231	-0.55%
2021/01/21	7.1	171.20	10.2	171.08	171.50	-3.1	2,189	-0.14%
2021/01/20	8.1	171.09	5	172.60	170.00	3.1	2,158	0.14%
2021/01/19	8.1	176.30	14.1	176.52	175.50	-6	2,126	-0.28%
2021/01/18	11	173.95	14.1	175.40	177.00	-3.1	2,101	-0.15%
2021/01/15	7	174.64	9.4	174.55	175.00	-2.3	2,070	-0.11%
2021/01/14	27.2	173.03	19.5	172.98	172.00	7.7	2,011	0.38%
2021/01/13	12.2	168.29	6.2	167.92	170.50	6	1,965	0.31%
2021/01/12	1.1	164.89	3.1	164.29	164.00	-2	1,858	-0.11%
2021/01/11	46.2	170.29	43.2	169.46	166.50	3	1,834	0.17%
2021/01/08	5	163.21	19	164.13	165.00	-14	1,761	-0.80%
2021/01/07	3	165.00	12	165.83	165.00	-9	1,717	-0.52%
2021/01/06	16	164.06	8	164.56	163.50	8	1,680	0.48%
2021/01/05	12	164.75	15	165.73	167.00	-3	1,638	-0.18%
2021/01/04	8	162.37	10	162.00	163.00	-2	1,561	-0.13%
2020/12/31	10	164.10	8	162.75	162.50	2	1,530	0.13%
2020/12/30	11.2	161.28	8.3	161.40	161.50	2.9	1,494	0.19%
2020/12/29	20.1	163.70	17.2	163.06	161.00	2.9	1,469	0.20%
2020/12/28	28.4	165.00	34.1	164.12	164.00	-5.8	1,398	-0.41%
2020/12/25	10	160.35	14	160.07	159.00	-4	1,290	-0.31%
2020/12/24	27.1	162.44	31	161.69	160.00	-3.9	1,257	-0.31%
2020/12/23	33.2	158.44	28.1	158.43	158.50	5.1	1,215	0.42%
2020/12/22	28.2	158.93	30.3	158.71	154.50	-2.1	1,175	-0.18%
2020/12/21	23	154.95	46	155.15	156.00	-23	1,081	-2.13%
2020/12/18	21.4	152.19	20	152.20	153.50	1.4	1,012	0.14%
2020/12/17	14	149.17	15	149.63	150.00	-1	948	-0.10%
2020/12/16	36.1	149.29	32	148.78	147.50	4.1	910	0.45%
2020/12/15	6	142.50	10	143.60	143.00	-4	814	-0.49%
2020/12/14	21	144.55	12	142.58	141.00	9	787	1.14%
2020/12/11	19	144.63	43	145.60	145.00	-24	761	-3.15%
2020/12/10	1	140.50	0	0.00	139.00	1	683	0.15%
2020/12/09	2	140.50	1	140.00	141.00	1	682	0.15%
2020/12/08	8	140.56	3	141.84	140.00	5	672	0.74%
2020/12/07	3	141.17	4	140.00	141.00	-1	660	-0.15%
2020/12/04	0	139.50	1	137.50	137.50	-1	642	-0.15%
2020/12/03	1	138.00	0	0.00	137.00	1	638	0.16%
2020/12/02	2	138.75	1	138.50	138.50	1	643	0.16%
2020/12/01	1	140.00	0	0.00	140.50	1	646	0.15%
2020/11/30	2	139.50	0	0.00	140.00	2	664	0.30%
2020/11/27	1	140.00	1	140.00	141.00	0	709	0.00%
2020/11/24	1	140.00	2	139.25	138.00	-1	765	-0.13%
2020/11/23	0	0.00	1	138.00	138.00	-1	772	-0.13%
2020/11/20	0	0.00	0.1	137.51	136.50	-0.1	788	-0.01%
2020/11/19	1	138.00	0	0.00	137.50	1	820	0.12%
2020/11/18	0	0.00	2	137.75	137.50	-2	824	-0.24%
2020/11/17	3	136.00	2	137.25	136.00	1	827	0.12%
2020/11/16	1	137.99	1	137.50	137.00	0	853	0.00%
2020/11/13	0	132.50	0	0.00	134.50	0	854	0.00%
2020/11/12	0	135.00	0	0.00	134.50	0	860	0.00%
2020/11/11	0.1	134.00	4	133.00	133.50	-3.9	861	-0.45%
2020/11/10	1.1	131.18	4	133.63	132.00	-2.9	863	-0.34%
2020/11/09	0	0.00	3	134.00	132.50	-3	863	-0.35%
2020/11/06	1	130.00	2	130.75	129.50	-1	862	-0.12%
2020/11/05	0	0.00	1	129.00	128.50	-1	891	-0.11%
2020/11/04	0	0.00	1	126.50	128.00	-1	930	-0.11%
2020/11/02	3	124.17	11	122.55	122.50	-8	1,012	-0.79%
2020/10/30	2	126.75	1	126.00	126.00	1	1,027	0.10%
2020/10/29	1	126.00	0	127.00	127.50	1	1,042	0.09%
2020/10/27	1	131.00	0	0.00	130.00	1	1,122	0.09%
2020/10/26	6	130.33	0	0.00	130.50	6	1,142	0.53%
2020/10/23	11	131.45	0	0.00	130.50	11	1,162	0.95%
2020/10/21	0	0.00	2	130.76	130.50	-2	1,208	-0.17%
2020/10/20	0	0.00	1	129.50	130.00	-1	1,237	-0.08%
2020/10/19	1	128.00	0	0.00	129.00	1	1,264	0.08%
2020/10/16	1	129.00	1	129.50	127.50	0	1,279	0.00%
2020/10/15	0	0.00	2	129.50	129.00	-2	1,306	-0.15%
2020/10/14	1	129.00	2	129.50	128.50	-1	1,316	-0.08%
2020/10/13	3	128.01	1	127.50	129.00	2	1,343	0.15%
2020/10/12	2	126.75	0	0.00	127.00	2	1,345	0.15%
2020/10/08	2	129.75	1	129.50	130.00	1	1,354	0.07%
2020/10/07	1	131.50	1	132.00	132.00	0	1,358	0.00%
2020/10/06	0	0.00	1	133.50	133.00	-1	1,369	-0.07%
2020/10/05	1	131.50	1	131.50	131.50	0	1,396	0.00%
2020/09/28	0	0.00	3	130.00	130.00	-3	1,578	-0.19%
2020/09/25	5	128.90	0	0.00	126.50	5	1,651	0.30%
2020/09/24	4	131.13	0	0.00	129.50	4	1,656	0.24%
2020/09/23	2	135.25	2	134.50	135.00	0	1,660	0.00%
2020/09/22	10	136.05	2	136.00	136.50	8	1,682	0.48%
2020/09/21	1	139.00	0	0.00	138.50	1	1,680	0.06%
2020/09/18	1	144.00	0	0.00	142.50	1	1,688	0.06%
2020/09/17	0	0.00	1	144.00	143.00	-1	1,712	-0.06%
2020/09/16	0	0.00	3	143.67	142.00	-3	1,735	-0.17%
2020/09/15	0	0.00	1	142.50	142.50	-1	1,749	-0.06%
2020/09/11	2	141.25	2	141.50	141.00	0	1,819	0.00%
2020/09/10	3	142.50	0	0.00	141.50	3	1,873	0.16%
2020/09/09	0	0.00	2	144.00	144.00	-2	1,915	-0.10%
2020/09/08	5	143.40	2	144.25	143.00	3	1,955	0.15%
2020/09/07	2	144.50	3	144.50	143.00	-1	1,997	-0.05%
2020/09/04	0	0.00	3	143.33	144.00	-3	2,148	-0.14%
2020/09/03	4	143.63	0	0.00	142.50	4	2,281	0.18%
2020/09/02	6	147.83	7	149.21	146.00	-1	2,309	-0.04%
2020/09/01	9	145.39	9	144.17	145.00	0	2,386	0.00%
2020/08/31	1	148.00	1	148.00	144.00	0	2,438	0.00%
2020/08/28	6	146.33	10	145.85	146.50	-4	2,489	-0.16%
2020/08/27	4	142.63	3	143.33	142.50	1	2,510	0.04%
2020/08/26	0	0.00	8	144.13	144.00	-8	2,542	-0.31%
2020/08/25	2	141.50	6	140.75	141.00	-4	2,556	-0.16%
2020/08/24	4	133.75	1	134.50	134.50	3	2,585	0.12%
2020/08/21	2	132.50	1	132.50	132.00	1	2,793	0.04%
2020/08/20	5	132.10	8	130.81	130.00	-3	2,841	-0.11%
2020/08/19	10	138.60	1	137.50	137.50	9	2,890	0.31%
2020/08/18	2	141.25	0	0.00	141.00	2	2,913	0.07%
2020/08/17	1	145.00	5	144.20	143.50	-4	2,956	-0.14%
2020/08/14	2	141.75	0	0.00	143.50	2	3,019	0.07%
2020/08/13	0	0.00	1	143.50	141.50	-1	3,106	-0.03%
2020/08/12	6.2	140.97	1	141.00	141.50	5.2	3,200	0.16%
2020/08/11	10	142.05	0	0.00	141.50	10	3,208	0.31%
2020/08/10	6	145.25	4	147.00	145.00	2	3,189	0.06%
2020/08/07	5	153.80	8	153.25	150.50	-3	3,168	-0.09%
2020/08/06	6	150.58	7	150.29	149.00	-1	3,121	-0.03%
2020/08/05	3	145.67	4	148.13	148.00	-1	3,108	-0.03%
2020/08/04	6	142.42	4	144.75	143.50	2	3,131	0.06%
2020/08/03	10	144.95	3	145.67	144.00	7	3,174	0.22%
2020/07/31	3	148.33	6	148.08	150.00	-3	3,178	-0.09%
2020/07/30	5	140.60	0	0.00	143.00	5	3,146	0.16%
2020/07/29	8.2	146.53	1	146.00	147.00	7.2	3,152	0.23%
2020/07/28	15.2	148.56	0	0.00	145.50	15.2	3,158	0.48%
2020/07/27	9	152.33	23.5	152.56	151.50	-14.5	3,174	-0.46%
2020/07/24	5	156.00	3	160.17	155.50	2	3,196	0.06%
2020/07/23	0	0.00	1	160.00	159.50	-1	3,178	-0.03%
2020/07/22	3	157.17	5	157.80	157.50	-2	3,166	-0.06%
2020/07/21	4	157.25	2	157.50	156.50	2	3,173	0.06%
2020/07/17	0	0.00	2	158.50	157.00	-2	3,173	-0.06%
2020/07/16	0	0.00	1	155.50	156.00	-1	3,175	-0.03%
2020/07/15	2	158.50	0	0.00	155.50	2	3,179	0.06%
2020/07/14	1	155.50	1	155.50	156.50	0	3,192	0.00%
2020/07/13	1	155.00	0	0.00	155.50	1	3,203	0.03%
2020/07/10	10.1	156.40	1	155.50	155.00	9.1	3,237	0.28%
2020/07/09	2	160.00	17	162.91	159.50	-15	3,225	-0.47%
2020/07/08	7.1	157.71	14	156.46	156.50	-6.9	3,160	-0.22%
2020/07/07	27	160.11	7	160.57	157.50	20	3,150	0.63%
2020/07/06	1	158.00	12	160.00	162.50	-11	3,119	-0.35%
2020/07/03	8	156.06	0	0.00	156.00	8	3,075	0.26%
2020/07/02	5	156.30	2	157.00	157.00	3	3,129	0.10%
2020/07/01	5	157.00	4	156.63	156.50	1	3,160	0.03%
2020/06/30	4	153.75	2	153.75	154.00	2	3,162	0.06%
2020/06/29	2	153.50	3	154.00	154.00	-1	3,184	-0.03%
2020/06/24	4	153.88	0	0.00	155.00	4	3,191	0.13%
2020/06/23	5	156.60	1	156.50	156.50	4	3,236	0.12%
2020/06/22	0	0.00	4	155.75	156.00	-4	3,256	-0.12%
2020/06/19	0	0.00	6	157.00	153.00	-6	3,275	-0.18%
2020/06/18	5	155.90	18	155.89	156.00	-13	3,260	-0.40%
2020/06/17	1	157.00	7	157.43	157.00	-6	3,260	-0.18%
2020/06/16	3	154.17	8	155.38	156.00	-5	3,262	-0.15%
2020/06/15	13	152.81	0	0.00	151.00	13	3,277	0.40%
2020/06/12	22	153.36	15	153.10	156.50	7	3,297	0.21%
2020/06/11	56	162.33	49	156.92	155.50	7	3,298	0.21%
2020/06/10	7	158.00	33	157.15	159.00	-26	3,196	-0.81%
2020/06/09	10	152.25	3	152.00	151.50	7	3,126	0.22%
2020/06/08	45	158.23	44	156.22	154.00	1	3,145	0.03%
2020/06/05	12	154.67	11	153.68	155.50	1	3,046	0.03%
2020/06/04	10	149.70	7	150.50	150.50	3	3,019	0.10%
2020/06/03	6	154.67	6	153.75	153.50	0	2,996	0.00%
2020/06/02	16	152.81	3	153.50	152.00	13	2,976	0.44%
2020/06/01	13	152.77	1	153.00	153.00	12	3,016	0.40%
2020/05/29	17	153.35	5	152.00	152.00	12	3,039	0.39%
2020/05/28	28	157.73	40.1	158.16	155.50	-12.1	3,012	-0.40%
2020/05/27	12	150.21	9	150.56	150.00	3	2,838	0.11%
2020/05/26	12	149.75	17	150.35	148.00	-5	2,805	-0.18%
2020/05/25	4	145.75	3	144.50	147.50	1	2,732	0.04%
2020/05/22	8	144.94	5	144.70	143.00	3	2,720	0.11%
2020/05/21	12	150.46	16	149.25	149.50	-4	2,692	-0.15%
2020/05/20	25	150.16	10.1	148.80	147.00	14.9	2,648	0.56%
2020/05/19	4	150.75	11.3	147.93	152.00	-7.3	2,576	-0.28%
2020/05/18	0	0.00	1	139.00	138.50	-1	2,507	-0.04%
2020/05/15	2	143.25	2	143.25	142.00	0	2,504	0.00%
2020/05/14	1	144.50	3	146.33	143.00	-2	2,510	-0.08%
2020/05/13	1	147.50	1	148.00	148.50	0	2,525	0.00%
2020/05/12	4.1	147.41	2	148.00	147.50	2.1	2,569	0.08%
2020/05/11	20.5	152.27	23	150.91	149.50	-2.5	2,596	-0.10%
2020/05/08	35	147.93	24	148.44	148.50	11	2,577	0.43%
2020/05/07	5	143.00	7	139.57	144.50	-2	2,526	-0.08%
2020/05/06	3.2	142.78	0	0.00	142.00	3.2	2,509	0.13%
2020/05/05	11	143.55	4	142.38	142.50	7	2,498	0.28%
2020/05/04	6	143.25	0	0.00	144.00	6	2,476	0.24%
2020/04/30	15	144.20	8	144.94	146.50	7	2,455	0.29%
2020/04/29	4	139.00	3	140.17	139.00	1	2,416	0.04%
2020/04/28	1	136.00	1	138.00	136.50	0	2,385	0.00%
2020/04/27	4	136.38	0	0.00	136.00	4	2,402	0.17%
2020/04/24	3	136.00	1	136.00	135.50	2	2,398	0.08%
2020/04/23	3	133.83	3	132.83	134.50	0	2,387	0.00%
2020/04/22	1	127.00	0	0.00	132.00	1	2,371	0.04%
2020/04/21	1	130.50	1	129.50	128.50	0	2,359	0.00%
2020/04/17	4	132.38	4	134.00	132.50	0	2,378	0.00%
2020/04/16	4	131.00	1	132.50	133.00	3	2,364	0.13%
2020/04/15	5	134.30	2	134.00	133.00	3	2,349	0.13%
2020/04/14	0	0.00	3	131.83	132.50	-3	2,332	-0.13%
2020/04/13	1	131.00	1	129.00	129.00	0	2,336	0.00%
2020/04/10	4	129.38	4	129.88	131.50	0	2,333	0.00%
2020/04/09	3	130.50	1	131.00	128.50	2	2,322	0.09%
2020/04/08	2	132.75	2	133.25	132.50	0	2,296	0.00%
2020/04/07	9	132.22	9	132.83	133.00	0	2,274	0.00%
2020/04/06	1	122.67	3	124.50	127.00	-2	2,220	-0.09%
2020/03/31	1	117.00	2	120.00	118.00	-1	2,175	-0.05%
2020/03/30	3	115.33	5	116.40	118.00	-2	2,159	-0.09%
2020/03/27	1	121.50	5	119.50	117.50	-4	2,158	-0.19%
2020/03/26	27	113.31	28	113.61	114.50	-1	2,113	-0.05%
2020/03/25	1	116.00	6	115.50	114.50	-5	2,120	-0.24%
2020/03/24	2	108.25	5	108.80	110.00	-3	2,090	-0.14%
2020/03/23	5	100.50	2	102.25	102.00	3	2,072	0.14%
2020/03/20	5	106.40	3	108.00	107.50	2	2,062	0.10%
2020/03/19	6	104.83	5	108.20	101.00	1	2,023	0.05%
2020/03/18	2	121.50	2	116.50	112.00	0	1,984	0.00%
2020/03/17	4	119.88	5	121.40	119.00	-1	1,933	-0.05%
2020/03/16	2	130.75	2	129.75	123.00	0	1,898	0.00%
2020/03/13	11	127.86	12	127.13	133.00	-1	1,838	-0.05%
2020/03/12	10	144.40	4	140.38	139.00	6	1,783	0.34%
2020/03/11	4	155.50	2	155.00	151.00	2	1,737	0.12%
2020/03/10	2	153.75	4	153.63	156.50	-2	1,731	-0.12%
2020/03/09	8	156.31	5	154.40	151.00	3	1,696	0.18%
2020/03/06	5	161.90	9	162.17	162.50	-4	1,661	-0.24%
2020/03/05	11	161.73	9	162.28	162.00	2	1,640	0.12%
2020/03/04	6	154.92	5	154.50	155.00	1	1,574	0.06%
2020/03/03	10	152.50	12	154.75	155.00	-2	1,526	-0.13%
2020/03/02	2	139.75	2	140.25	141.00	0	1,528	0.00%
2020/02/27	1	145.50	0	0.00	144.00	1	1,495	0.07%
2020/02/26	2	149.25	2	150.00	149.50	0	1,493	0.00%
2020/02/25	4	150.00	0	0.00	150.00	4	1,496	0.27%
2020/02/24	4	153.38	1	151.50	151.50	3	1,489	0.20%
2020/02/21	1	155.00	1	159.00	156.00	0	1,473	0.00%
2020/02/20	1	163.50	1	159.50	159.50	0	1,469	0.00%
2020/02/19	3	162.33	1	163.00	162.00	2	1,485	0.13%
2020/02/18	4	162.75	1	161.50	160.50	3	1,480	0.20%
2020/02/13	6	166.75	1	165.00	164.00	5	1,480	0.34%
2020/02/12	7	165.14	9	166.33	166.50	-2	1,456	-0.14%
2020/02/10	0	0.00	2	155.50	155.50	-2	1,487	-0.13%
2020/02/07	5	159.40	3	157.50	157.50	2	1,538	0.13%
2020/02/06	1	154.00	0	0.00	154.50	1	1,538	0.06%
2020/02/04	1	150.00	5	150.40	152.00	-4	1,555	-0.26%
2020/02/03	1	147.00	2	145.00	148.50	-1	1,620	-0.06%
2020/01/31	0	0.00	1	158.00	154.50	-1	1,624	-0.06%
2020/01/30	4	155.38	3	158.17	151.00	1	1,668	0.06%
2020/01/20	3	167.17	0	0.00	167.00	3	1,737	0.17%
2020/01/17	1	167.00	0	0.00	167.00	1	1,762	0.06%
2020/01/15	3	168.33	2	168.00	168.00	1	1,809	0.06%
2020/01/13	1	168.00	1	167.00	168.50	0	1,957	0.00%
2020/01/10	2	163.00	1	161.50	161.50	1	1,988	0.05%
2020/01/08	0.1	163.00	0	0.00	163.00	0.1	2,010	0.00%
2020/01/07	0	0.00	2	167.75	168.00	-2	2,032	-0.10%
2020/01/06	1.1	165.00	0	0.00	165.00	1.1	2,034	0.05%
2020/01/03	0.1	168.50	2	167.25	167.00	-2	2,067	-0.09%
2020/01/02	0	0.00	2	170.00	170.00	-2	2,109	-0.09%
2019/12/31	1.1	166.60	1	167.00	167.50	0.1	2,127	0.00%
2019/12/30	3	167.67	0	0.00	168.00	3	2,226	0.13%
2019/12/27	0	0.00	3	170.33	170.50	-3	2,271	-0.13%
2019/12/25	2	168.50	0	0.00	168.50	2	2,338	0.09%
2019/12/24	1	166.50	0	0.00	166.50	1	2,346	0.04%
2019/12/20	1	173.50	2	173.75	173.00	-1	2,325	-0.04%
2019/12/19	0.1	169.00	0	0.00	169.00	0.1	2,291	0.00%
2019/12/18	0	0.00	1	168.00	167.50	-1	2,298	-0.04%
2019/12/16	1	170.00	0	0.00	170.00	1	2,323	0.04%
2019/12/13	1.1	169.52	0	0.00	170.50	1.1	2,384	0.04%
2019/12/11	0.1	170.00	0	0.00	168.50	0.1	2,493	0.00%
2019/12/09	0	0.00	1	173.50	171.00	-1	2,707	-0.04%
2019/12/03	0.1	169.50	0	0.00	169.50	0.1	2,904	0.00%
2019/12/02	5	168.00	10	167.50	166.50	-5	2,910	-0.17%
2019/11/29	0	0.00	1	169.00	169.00	-1	2,942	-0.03%
2019/11/28	3	174.83	0	0.00	174.00	3	2,974	0.10%
2019/11/27	5	177.50	1	178.00	178.00	4	2,989	0.13%
2019/11/26	0.1	172.00	0	0.00	172.50	0.1	2,983	0.00%
2019/11/25	2.1	173.48	4	173.75	173.00	-2	3,003	-0.06%
2019/11/22	0	0.00	1	171.00	171.00	-1	3,022	-0.03%
2019/11/21	0	0.00	1	170.00	170.00	-1	3,064	-0.03%
2019/11/20	1	169.50	1	169.00	168.00	0	3,109	0.00%
2019/11/19	1	170.00	0	0.00	169.50	1	3,177	0.03%
2019/11/18	2	167.50	4	169.75	170.00	-2	3,235	-0.06%
2019/11/15	2	165.50	0	0.00	166.00	2	3,416	0.06%
2019/11/13	3	169.17	0	0.00	168.00	3	3,525	0.09%
2019/11/12	1	167.00	0	0.00	172.50	1	3,555	0.03%
2019/11/11	0	0.00	1	163.50	164.50	-1	3,555	-0.03%
2019/11/08	2	170.00	1	169.00	170.00	1	3,568	0.03%
2019/11/07	3	169.67	5	171.50	172.00	-2	3,572	-0.06%
2019/11/06	10	179.00	7	176.93	175.50	3	3,547	0.08%
2019/11/05	3	180.50	0	0.00	181.00	3	3,536	0.08%
2019/11/04	2	181.25	0	0.00	181.50	2	3,568	0.06%
2019/11/01	2	182.75	0	0.00	183.50	2	3,571	0.06%
2019/10/31	9	183.11	8	181.38	182.00	1	3,576	0.03%
2019/10/30	2	187.75	2	189.25	188.00	0	3,537	0.00%
2019/10/29	5	189.60	4	190.63	188.50	1	3,583	0.03%
2019/10/28	5	193.90	5.3	193.75	194.50	-0.3	3,545	-0.01%
2019/10/25	5	183.40	5	187.50	185.00	0	3,470	0.00%
2019/10/23	3	180.50	2	180.00	180.00	1	3,461	0.03%
2019/10/22	5	179.90	5	178.60	183.00	0	3,489	0.00%
2019/10/21	29	186.67	27	186.09	177.50	2	3,476	0.06%
2019/10/18	2	183.25	2	182.25	181.50	0	3,391	0.00%
2019/10/17	1	177.00	3	177.83	179.00	-2	3,356	-0.06%
2019/10/16	3	175.33	1	179.00	173.50	2	3,372	0.06%
2019/10/15	1	180.50	1	178.50	176.50	0	3,435	0.00%
2019/10/14	1	176.00	1	176.50	176.00	0	3,465	0.00%
2019/10/09	2	174.00	2	174.50	174.00	0	3,480	0.00%
2019/10/08	1	177.50	2	182.25	175.00	-1	3,501	-0.03%
2019/10/07	2	182.00	2	182.00	179.50	0	3,551	0.00%
2019/10/04	16	182.31	14	180.75	183.00	2	3,546	0.06%
2019/10/03	0	0.00	3	176.00	177.00	-3	3,465	-0.09%
2019/10/02	3.1	173.73	7	172.86	170.50	-3.9	3,438	-0.11%
2019/10/01	2	170.50	3	168.00	171.00	-1	3,375	-0.03%
2019/09/26	2	173.50	1	171.00	170.00	1	3,409	0.03%
2019/09/25	0	0.00	1	171.00	174.50	-1	3,468	-0.03%
2019/09/24	1	174.50	1	176.00	171.50	0	3,555	0.00%
2019/09/20	2	174.00	4	170.88	174.00	-2	3,578	-0.06%
2019/09/18	8	169.50	10	170.40	169.00	-2	3,576	-0.06%
2019/09/17	3.1	178.91	1	180.50	174.50	2.1	3,519	0.06%
2019/09/16	2	176.00	3	174.83	174.50	-1	3,476	-0.03%
2019/09/12	8	176.81	8	177.38	178.00	0	3,450	0.00%
2019/09/11	11	171.68	7	172.71	174.00	4	3,446	0.12%
2019/09/10	1	163.50	4	165.00	164.00	-3	3,438	-0.09%
2019/09/09	1	164.50	0	0.00	164.50	1	3,491	0.03%
2019/09/06	2	163.25	2	165.00	165.00	0	3,514	0.00%
2019/09/05	1	158.50	3	158.50	164.00	-2	3,564	-0.06%
2019/09/04	3	154.00	4	154.63	154.50	-1	3,461	-0.03%
2019/09/03	3	153.67	2	155.00	153.50	1	3,516	0.03%
2019/09/02	6	160.00	5	161.60	158.00	1	3,536	0.03%
2019/08/30	3	160.00	3	161.00	162.00	0	3,525	0.00%
2019/08/29	2.2	160.13	1	162.00	158.50	1.2	3,568	0.03%
2019/08/28	0	0.00	3	158.50	161.00	-3	3,608	-0.08%
2019/08/27	5	161.40	2	164.00	160.50	3	3,630	0.08%
2019/08/26	1	158.00	2	157.00	158.50	-1	3,671	-0.03%
2019/08/23	7	163.86	4	161.25	162.00	3	3,647	0.08%
2019/08/22	5	164.40	6	166.42	167.00	-1	3,616	-0.03%
2019/08/21	10	163.95	15.1	164.33	164.00	-5.1	3,559	-0.14%
2019/08/20	26	164.44	20	163.88	162.50	6	3,532	0.17%
2019/08/19	9	154.56	9	156.06	158.00	0	3,401	0.00%
2019/08/16	1	143.50	2	144.00	144.00	-1	3,343	-0.03%
2019/08/15	1	141.00	2	140.25	144.50	-1	3,412	-0.03%
2019/08/14	2	142.00	0	0.00	140.50	2	3,452	0.06%
2019/08/13	1	141.50	4	141.63	141.50	-3	3,561	-0.08%
2019/08/08	4	139.25	14	139.50	140.50	-10	3,614	-0.28%
2019/08/07	2	137.00	1	136.50	136.50	1	3,610	0.03%
2019/08/06	4	127.13	4	129.50	132.00	0	3,596	0.00%
2019/08/05	2	135.50	1	137.00	134.50	1	3,560	0.03%
2019/08/01	0.1	138.50	1	134.50	138.50	-0.9	3,594	-0.03%
2019/07/31	4	140.13	4	136.13	136.50	0	3,615	0.00%
2019/07/30	0	0.00	2	139.00	139.00	-2	3,637	-0.05%
2019/07/29	3	139.17	1	139.00	139.00	2	3,652	0.05%
2019/07/26	0	0.00	4	141.25	142.00	-4	3,683	-0.11%
2019/07/25	1	138.00	0	0.00	139.00	1	3,713	0.03%
2019/07/24	1	137.00	0	0.00	136.00	1	3,693	0.03%
2019/07/23	3	141.00	1	139.00	140.00	2	3,673	0.05%
2019/07/22	3	142.00	1	141.50	142.00	2	3,666	0.05%
2019/07/19	0	0.00	2	143.50	145.00	-2	3,637	-0.05%
2019/07/18	2	140.00	0	0.00	140.00	2	3,661	0.05%
2019/07/17	5	145.10	3	145.33	144.00	2	3,637	0.05%
2019/07/16	1	145.00	12	144.75	145.50	-11	3,555	-0.31%
2019/07/15	3	140.17	2	141.25	141.00	1	3,489	0.03%
2019/07/12	7	145.57	3	144.83	145.50	4	3,468	0.12%
2019/07/11	2	141.50	4	142.00	144.00	-2	3,420	-0.06%
2019/07/10	0	0.00	1	138.00	138.00	-1	3,334	-0.03%
2019/07/09	1	135.00	0	0.00	136.50	1	3,325	0.03%
2019/07/05	0	0.00	1	135.50	135.00	-1	3,351	-0.03%
2019/07/04	4	135.88	7	137.00	136.00	-3	3,367	-0.09%
2019/07/03	14	136.36	2	137.00	135.00	12	3,394	0.35%
2019/07/02	6	138.33	3	138.67	139.00	3	3,368	0.09%
2019/07/01	2	134.50	6	136.33	137.50	-4	3,320	-0.12%
2019/06/28	2	131.50	1	130.50	130.00	1	3,279	0.03%
2019/06/27	1	133.00	1	132.00	133.50	0	3,279	0.00%
2019/06/25	1	134.00	1	133.00	130.00	0	3,253	0.00%
2019/06/24	2	131.25	0	0.00	132.50	2	3,262	0.06%
2019/06/21	7	134.79	5	132.50	132.50	2	3,280	0.06%
2019/06/20	1	136.00	0	0.00	135.50	1	3,286	0.03%
2019/06/19	6	134.25	8	135.19	135.50	-2	3,267	-0.06%
2019/06/18	23	134.54	21	133.29	132.00	2	3,219	0.06%
2019/06/17	6	137.58	6	138.67	139.50	0	3,122	0.00%
2019/06/14	1	133.50	2	136.25	134.50	-1	3,062	-0.03%
2019/06/13	12	135.17	13	133.50	132.00	-1	3,052	-0.03%
2019/06/12	5	130.70	4	131.38	131.50	1	3,045	0.03%
2019/06/11	6	133.25	9	133.56	131.00	-3	3,117	-0.10%
2019/06/10	12	133.79	9	134.56	138.00	3	3,118	0.10%
2019/06/06	5	130.90	6	131.00	131.00	-1	3,121	-0.03%
2019/06/05	1	132.50	2	132.25	133.50	-1	3,167	-0.03%
2019/06/04	4	129.50	2	128.25	129.00	2	3,163	0.06%
2019/06/03	2	127.50	3	126.67	128.00	-1	3,188	-0.03%
2019/05/31	17	123.26	18	122.92	126.00	-1	3,148	-0.03%
2019/05/29	2	113.00	2	113.25	114.50	0	3,089	0.00%
2019/05/28	0	0.00	1	115.50	117.00	-1	3,074	-0.03%
2019/05/27	4	113.50	2	113.00	115.00	2	3,079	0.06%
2019/05/24	2	117.25	2	117.25	115.00	0	3,064	0.00%
2019/05/23	4	120.63	3	121.00	120.50	1	3,004	0.03%
2019/05/22	5	122.50	4	122.38	124.00	1	2,985	0.03%
2019/05/21	14	115.32	14	114.50	117.50	0	2,929	0.00%
2019/05/20	10	114.60	10	114.90	114.50	0	2,909	0.00%
2019/05/17	6	135.83	6	127.58	120.50	0	2,905	0.00%
2019/05/16	4	140.25	6	136.25	133.50	-2	2,836	-0.07%
2019/05/15	4	137.50	1	137.00	138.00	3	2,842	0.11%
2019/05/13	1	135.50	2	133.00	136.00	-1	2,812	-0.04%
2019/05/10	0	0.00	1	137.00	133.00	-1	2,812	-0.04%
2019/05/09	2	135.25	2	136.00	134.00	0	2,787	0.00%
2019/05/08	2	137.75	2	140.25	140.50	0	2,768	0.00%
2019/05/07	8	137.63	4	138.50	138.50	4	2,730	0.15%
2019/05/06	1	131.00	1	133.00	129.50	0	2,681	0.00%
2019/05/03	16	134.63	15	135.20	135.50	1	2,654	0.04%
2019/05/02	1	132.00	0	0.00	130.50	1	2,607	0.04%
2019/04/29	1	128.50	1	128.00	128.00	0	2,621	0.00%
2019/04/24	1	138.50	1	138.50	138.50	0	2,700	0.00%
2019/04/23	1	137.00	0	0.00	134.50	1	2,676	0.04%
2019/04/18	0	0.00	1	135.00	135.50	-1	2,720	-0.04%
2019/04/17	2	133.75	1	133.50	133.50	1	2,753	0.04%
2019/04/15	1	134.00	1	135.00	135.50	0	2,771	0.00%
2019/04/12	3	136.33	1	135.50	135.50	2	2,800	0.07%
2019/04/11	3	139.50	0	0.00	138.00	3	2,806	0.11%
2019/04/10	1	141.50	0	0.00	143.00	1	2,756	0.04%
2019/04/09	0	0.00	1	147.50	146.50	-1	2,724	-0.04%
2019/04/03	1	146.00	0	0.00	145.50	1	2,675	0.04%
2019/04/01	1	140.50	1	142.50	144.50	0	2,635	0.00%
2019/03/29	0	0.00	2	141.00	141.50	-2	2,624	-0.08%
2019/03/28	0	0.00	1	139.50	139.50	-1	2,637	-0.04%
2019/03/27	3	137.50	1	137.50	137.50	2	2,646	0.08%
2019/03/26	1	143.00	0	0.00	141.50	1	2,631	0.04%
2019/03/25	1	137.00	5	142.50	143.00	-4	2,636	-0.15%
2019/03/22	2	139.50	2	140.00	139.00	0	2,599	0.00%
2019/03/20	3	139.33	3	136.50	137.50	0	2,660	0.00%
2019/03/19	4	139.38	4	140.00	141.00	0	2,671	0.00%
2019/03/18	4	140.38	2	140.50	140.00	2	2,711	0.07%
2019/03/15	4	135.50	4	135.50	135.00	0	2,692	0.00%
2019/03/14	2	131.00	2	133.00	135.50	0	2,674	0.00%
2019/03/13	1	126.00	1	126.50	128.50	0	2,597	0.00%
2019/03/12	8	127.06	6	124.50	124.00	2	2,568	0.08%
2019/03/11	0	0.00	2	124.50	125.50	-2	2,543	-0.08%
2019/03/08	1	120.50	0	0.00	120.50	1	2,532	0.04%
2019/03/07	1	121.00	0	0.00	120.50	1	2,577	0.04%
2019/02/20	1	121.00	1	122.50	124.50	0	2,513	0.00%
2019/02/19	2	123.25	2	121.50	121.00	0	2,534	0.00%
2019/02/18	2	116.75	3	119.67	125.00	-1	2,474	-0.04%
2019/02/13	0	0.00	1	112.00	110.00	-1	2,329	-0.04%
2019/02/12	1	113.50	1	114.00	115.00	0	2,322	0.00%
2019/02/11	1	110.00	0	0.00	113.00	1	2,399	0.04%
2019/01/29	1	110.00	0	0.00	110.00	1	2,384	0.04%
2019/01/28	0	0.00	1	113.50	113.50	-1	2,380	-0.04%
2019/01/25	1	114.50	1	116.00	117.00	0	2,404	0.00%
2019/01/24	0	0.00	1	114.50	113.50	-1	2,390	-0.04%
2019/01/22	2	113.25	1	115.00	113.50	1	2,406	0.04%
2019/01/18	5	110.50	5	111.50	111.50	0	2,331	0.00%
2019/01/17	1	110.00	0	0.00	105.00	1	2,269	0.04%
2019/01/16	0	0.00	1	114.00	109.50	-1	2,254	-0.04%
2019/01/15	2	109.50	4	109.38	108.00	-2	2,217	-0.09%
2019/01/14	1	105.00	0	0.00	103.00	1	2,199	0.05%
2019/01/11	1	105.00	3	107.17	107.00	-2	2,264	-0.09%
2019/01/10	7	105.14	6	105.25	105.00	1	2,290	0.04%
2019/01/09	1	101.00	1	103.00	102.50	0	2,259	0.00%
2019/01/02	1	100.00	0	0.00	98.50	1	2,127	0.05%
2018/12/26	1	100.00	1	99.20	97.80	0	2,150	0.00%
2018/12/19	2	111.25	2	111.50	109.50	0	2,110	0.00%
2018/12/17	1	115.00	1	113.50	115.00	0	2,060	0.00%
2018/12/14	2	117.50	3	114.50	113.50	-1	2,052	-0.05%
2018/12/13	7	116.50	7	117.50	117.50	0	2,019	0.00%
2018/12/12	3	116.50	2	114.50	113.00	1	1,942	0.05%
2018/12/11	1	109.50	4	112.13	115.00	-3	1,906	-0.16%
2018/12/10	3	106.17	0	0.00	105.00	3	1,857	0.16%
2018/12/07	3	112.83	2	113.00	110.50	1	1,836	0.05%
2018/12/05	0	0.00	2	108.00	111.00	-2	1,773	-0.11%
2018/12/04	2	113.00	0	0.00	109.00	2	1,754	0.11%
2018/12/03	1	110.00	1	112.00	110.50	0	1,771	0.00%
2018/11/30	0	0.00	6	106.08	111.00	-6	1,707	-0.35%
2018/11/29	1	100.00	1	101.00	101.00	0	1,598	0.00%
2018/11/28	2	101.00	0	0.00	101.00	2	1,579	0.13%
2018/11/26	5	96.92	5	96.32	98.00	0	1,531	0.00%
2018/11/23	2	93.50	2	93.80	93.10	0	1,506	0.00%
2018/11/16	0	0.00	1	97.30	98.00	-1	1,489	-0.07%
2018/11/15	0	0.00	1	93.50	93.60	-1	1,421	-0.07%
2018/11/14	2	92.45	0	0.00	92.30	2	1,415	0.14%
2018/11/08	1	91.60	0	0.00	92.80	1	1,383	0.07%
2018/11/07	0	0.00	1	87.00	87.00	-1	1,304	-0.08%
2018/11/02	0	0.00	1	87.30	86.80	-1	1,332	-0.08%
2018/11/01	3	82.90	3	83.07	83.20	0	1,349	0.00%
2018/10/25	0	0.00	1	76.00	76.70	-1	1,375	-0.07%
2018/10/24	0	0.00	2	77.50	80.10	-2	1,396	-0.14%
2018/10/22	4	83.10	4	82.48	82.80	0	1,410	0.00%
2018/10/19	14	81.49	11	82.01	82.00	3	1,404	0.21%
2018/10/18	2	79.80	2	80.00	79.20	0	1,331	0.00%
2018/10/15	1	74.40	1	74.20	74.50	0	1,351	0.00%
2018/10/02	1	84.70	0	0.00	83.20	1	1,530	0.07%
2018/10/01	0	0.00	1	86.10	86.00	-1	1,612	-0.06%
2018/09/20	0	0.00	2	82.70	83.30	-2	1,989	-0.10%
2018/09/17	2	85.75	0	0.00	85.90	2	2,445	0.08%
2018/09/07	3	84.93	2	86.00	85.00	1	3,062	0.03%
2018/09/06	2	95.50	2	93.30	92.40	0	3,104	0.00%
2018/09/03	1	94.50	1	94.90	92.70	0	3,572	0.00%
2018/08/30	1	96.50	0	0.00	96.00	1	3,803	0.03%
2018/08/29	0	0.00	1	98.20	98.70	-1	3,927	-0.03%
2018/08/20	1	95.40	1	95.00	94.50	0	3,949	0.00%
2018/08/16	1	96.00	0	0.00	94.80	1	3,950	0.03%
2018/08/14	0	0.00	1	94.00	95.00	-1	3,924	-0.03%
2018/08/13	2	93.50	1	93.00	91.70	1	3,908	0.03%
2018/08/02	1	95.50	1	94.00	93.60	0	3,776	0.00%
2018/07/30	0	0.00	1	97.00	98.00	-1	3,719	-0.03%
2018/07/23	1	98.00	1	97.00	98.00	0	3,668	0.00%
2018/07/06	6	116.75	6	116.42	119.50	0	3,419	0.00%
2018/07/05	6	118.33	6	116.08	116.50	0	3,345	0.00%
2018/07/04	4	116.63	4	118.25	124.00	0	3,232	0.00%
2018/07/03	0	0.00	4	115.38	114.50	-4	3,136	-0.13%
2018/07/02	0	0.00	1	115.00	115.00	-1	3,084	-0.03%
2018/06/28	0	0.00	1	117.00	115.00	-1	2,986	-0.03%
2018/06/27	5	121.90	6	123.08	115.50	-1	2,890	-0.03%
2018/06/26	2	122.00	3	124.17	128.00	-1	2,682	-0.04%
2018/06/25	6	121.92	0	0.00	120.50	6	2,519	0.24%
2018/06/22	16	121.00	17	124.59	125.00	-1	2,414	-0.04%
2018/06/21	2	118.00	2	120.00	121.00	0	2,272	0.00%
2018/06/20	1	112.00	0	0.00	112.50	1	2,033	0.05%
2018/06/19	2	116.00	3	117.00	116.00	-1	1,959	-0.05%
2018/06/15	1	116.50	0	0.00	115.00	1	1,878	0.05%
2018/06/14	3	117.00	3	118.67	116.00	0	1,784	0.00%
2018/06/13	13	123.27	9	123.44	119.00	4	1,683	0.24%
2018/06/12	7	115.86	7	116.64	116.00	0	1,582	0.00%
2018/06/11	2	109.25	1	111.50	114.50	1	1,394	0.07%
2018/06/08	6	104.40	6	105.58	104.50	0	1,271	0.00%
2018/06/07	4	99.30	3	98.73	98.50	1	1,125	0.09%
2018/06/06	1	97.40	0	0.00	97.50	1	1,043	0.10%
2018/05/31	1	91.50	1	91.20	91.20	0	842	0.00%
2018/05/16	0	0.00	1	87.80	87.20	-1	782	-0.13%
2018/05/14	0	0.00	1	88.50	90.80	-1	791	-0.13%
2018/05/08	1	86.30	0	0.00	86.40	1	767	0.13%
2018/05/03	1	85.60	0	0.00	85.80	1	785	0.13%
2018/04/27	0	0.00	1	84.40	84.60	-1	809	-0.12%
2018/04/24	0	0.00	1	89.00	89.10	-1	823	-0.12%
2018/04/19	5	95.68	5	95.76	94.10	0	938	0.00%
2018/04/18	2	92.70	0	0.00	92.70	2	819	0.24%
2018/04/16	1	90.20	1	90.20	90.40	0	772	0.00%
2018/03/22	0	0.00	1	88.70	88.30	-1	804	-0.12%
2018/03/15	0	0.00	2	88.70	89.10	-2	745	-0.27%
2018/02/05	0	0.00	2	86.10	86.40	-2	711	-0.28%
2018/01/30	0	0.00	1	86.50	86.20	-1	707	-0.14%
2018/01/29	0	0.00	2	89.25	88.40	-2	702	-0.28%
2018/01/25	2	88.40	0	0.00	87.50	2	711	0.28%
2018/01/23	4	90.55	0	0.00	89.80	4	732	0.55%
2018/01/22	0	0.00	1	92.00	91.20	-1	721	-0.14%
2018/01/19	1	90.50	1	89.90	90.00	0	707	0.00%
2018/01/18	0	0.00	2	91.65	90.40	-2	698	-0.29%
2018/01/17	3	91.33	2	91.20	90.60	1	693	0.14%
2018/01/16	3	90.27	2	90.90	91.10	1	661	0.15%
2018/01/15	1	87.70	0	0.00	87.30	1	592	0.17%
2018/01/09	1	86.20	0	0.00	84.50	1	594	0.17%
2018/01/05	0	0.00	1	86.90	87.40	-1	603	-0.17%