力致 (3483)-富邦-新店券商分點個股進出

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

力致

(3483)

可現股當沖

股價
153.5
漲跌
▼1.0
漲幅
-0.65%
成交量
644張
產業
上櫃電腦及週邊類股
378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

力致 (3483)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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	2.1	154.21	2	154.25	153.50	0.1	1,508	0.01%
2024/11/21	65	152.69	19	154.11	154.50	46	1,515	3.04%
2024/11/20	2	148.50	1.4	150.61	150.50	0.7	1,534	0.04%
2024/11/19	0	145.00	1	147.50	147.00	-1	1,547	-0.06%
2024/11/18	0.1	142.33	1.3	143.12	142.00	-1.2	1,566	-0.08%
2024/11/15	0.3	147.50	0	0.00	147.00	0.3	1,569	0.02%
2024/11/14	2	149.75	2.8	149.82	148.00	-0.8	1,592	-0.05%
2024/11/13	6	149.25	1.2	149.57	150.00	4.9	1,608	0.30%
2024/11/12	2.3	151.17	2	150.50	150.50	0.3	1,622	0.02%
2024/11/11	5	153.00	0	0.00	152.00	5	1,633	0.31%
2024/11/08	1	155.00	0.3	155.50	153.00	0.8	1,663	0.05%
2024/11/07	5.3	149.12	10	151.65	153.50	-4.8	1,686	-0.28%
2024/11/06	1	157.02	2.3	158.61	158.50	-1.2	1,669	-0.07%
2024/11/04	3	152.50	0	0.00	151.50	3	1,788	0.17%
2024/11/01	0	154.00	0	0.00	154.50	0	1,810	0.00%
2024/10/30	0.8	156.00	1	156.00	155.00	-0.3	1,834	-0.01%
2024/10/29	4.3	156.00	0	154.00	154.50	4.3	1,843	0.23%
2024/10/28	2	161.50	2	160.00	160.00	0	1,842	0.00%
2024/10/25	1	163.00	1	163.50	163.50	0	1,860	0.00%
2024/10/24	8	163.38	0	0.00	162.50	8	1,891	0.42%
2024/10/23	2	169.75	1	168.50	169.00	1	1,884	0.05%
2024/10/22	6	168.33	0	0.00	168.00	6	1,907	0.31%
2024/10/21	3	170.83	0	0.00	171.00	3	1,983	0.15%
2024/10/18	3.2	170.53	0.2	171.00	169.50	3	2,011	0.15%
2024/10/17	3	172.66	3.4	173.00	172.50	-0.3	2,018	-0.02%
2024/10/16	3	171.67	1	171.00	172.50	2	2,036	0.10%
2024/10/15	2.4	173.02	8.3	172.45	172.00	-5.9	2,025	-0.29%
2024/10/14	14	168.86	25	167.38	167.00	-11	1,986	-0.55%
2024/10/11	2.1	161.27	2	161.75	160.50	0.1	1,969	0.00%
2024/10/09	16.2	161.39	4	160.13	160.00	12.2	2,019	0.60%
2024/10/08	2	171.00	0	0.00	167.50	2	2,036	0.10%
2024/10/07	0	0.00	2.1	170.05	170.00	-2.1	2,089	-0.10%
2024/10/04	1	172.50	1	170.00	169.50	0	2,156	0.00%
2024/10/01	3.1	169.70	1	169.00	168.50	2.1	2,195	0.09%
2024/09/30	1.3	171.50	1	169.50	169.50	0.3	2,275	0.01%
2024/09/27	11.3	176.65	8.2	174.57	175.00	3.1	2,318	0.13%
2024/09/26	13.1	174.07	69.4	175.59	177.50	-56.3	2,284	-2.46%
2024/09/24	1.1	160.59	0	0.00	160.00	1.1	2,396	0.05%
2024/09/13	5	165.90	6	166.25	165.00	-1	3,921	-0.03%
2024/09/12	0	0.00	1.1	165.98	163.50	-1.1	4,012	-0.03%
2024/09/11	0	0.00	1.1	162.50	162.50	-1.1	4,120	-0.03%
2024/09/10	30	160.00	1	162.50	158.50	29	4,165	0.70%
2024/09/09	0.2	163.27	1	162.00	163.50	-0.8	4,229	-0.02%
2024/09/06	0	0.00	0.1	159.50	161.00	-0.1	4,330	0.00%
2024/09/05	1.1	161.36	0	0.00	158.00	1.1	4,365	0.03%
2024/09/04	1.1	160.00	1	157.00	157.50	0.1	4,463	0.00%
2024/09/02	3	169.33	0	0.00	167.50	3	4,707	0.06%
2024/08/30	22	174.86	4	174.00	172.50	18	4,923	0.37%
2024/08/29	2	168.75	2	170.25	171.50	0	5,028	0.00%
2024/08/28	6	171.67	2	172.00	169.00	4	5,143	0.08%
2024/08/27	1	173.00	3	171.83	173.00	-2	5,276	-0.04%
2024/08/26	5.3	170.55	5	171.00	170.00	0.3	5,514	0.01%
2024/08/23	0	0.00	4	165.88	167.50	-4	5,955	-0.07%
2024/08/22	9	167.22	3	163.83	163.50	6	6,125	0.10%
2024/08/21	5	170.00	39	169.96	168.50	-34	6,234	-0.55%
2024/08/20	4.1	170.34	4	169.25	168.50	0.1	6,386	0.00%
2024/08/19	1.2	165.00	2	164.00	165.50	-0.8	6,672	-0.01%
2024/08/16	2	163.75	1.1	162.64	164.50	0.9	7,060	0.01%
2024/08/15	7.1	159.23	8.3	158.33	160.00	-1.2	7,308	-0.02%
2024/08/14	0.2	153.20	2	155.25	153.50	-1.8	7,536	-0.02%
2024/08/13	4.3	151.02	2	151.01	151.00	2.3	7,683	0.03%
2024/08/12	7	151.29	1	152.00	151.50	6	7,709	0.08%
2024/08/09	2.3	148.24	1	148.00	146.50	1.3	7,717	0.02%
2024/08/08	0	142.21	0	0.00	142.50	0	7,729	0.00%
2024/08/07	1	143.02	4.1	140.49	145.00	-3.1	7,829	-0.04%
2024/08/06	20.4	131.94	24.1	132.67	138.50	-3.7	7,832	-0.05%
2024/08/05	4.6	144.52	8	146.06	144.50	-3.5	7,788	-0.04%
2024/08/02	18.1	165.02	7	161.00	160.50	11.1	7,830	0.14%
2024/08/01	7	171.00	6	170.50	171.00	1	7,835	0.01%
2024/07/31	6	165.17	6	167.50	166.50	0	7,861	0.00%
2024/07/30	8	162.38	7	163.36	165.50	1	7,897	0.01%
2024/07/29	8.1	161.78	6	169.50	161.00	2.1	7,967	0.03%
2024/07/26	0.3	170.06	2.1	166.58	170.00	-1.8	8,112	-0.02%
2024/07/23	12.2	173.00	15	173.17	172.50	-2.8	8,243	-0.03%
2024/07/22	17	173.47	7.2	173.55	171.50	9.8	8,309	0.12%
2024/07/19	2	187.75	7.1	190.94	185.50	-5.1	8,245	-0.06%
2024/07/18	7.4	188.42	4	187.25	188.00	3.4	8,253	0.04%
2024/07/17	8	192.63	3.4	192.24	192.50	4.6	8,227	0.06%
2024/07/16	1.3	187.60	3	188.50	187.50	-1.7	8,218	-0.02%
2024/07/15	1.4	189.67	1.3	188.44	187.50	0.1	8,239	0.00%
2024/07/12	0.3	191.57	7.3	190.72	190.00	-6.9	8,236	-0.08%
2024/07/11	10.1	193.16	0	0.00	192.00	10.1	8,228	0.12%
2024/07/10	7.3	195.39	6	195.75	196.50	1.3	8,212	0.02%
2024/07/09	4	187.89	4	189.38	191.00	0	8,164	0.00%
2024/07/08	15.9	190.59	6	189.67	188.00	9.9	8,102	0.12%
2024/07/05	9.2	196.25	3	197.17	195.00	6.2	8,035	0.08%
2024/07/04	6.1	192.84	8.6	195.05	198.00	-2.5	7,984	-0.03%
2024/07/03	4.8	194.59	7	196.29	193.50	-2.2	7,899	-0.03%
2024/07/02	18.2	197.12	12	197.42	197.00	6.2	7,843	0.08%
2024/07/01	12.2	201.06	14	199.50	199.50	-1.8	7,759	-0.02%
2024/06/28	14.2	204.90	2	205.00	202.00	12.2	7,686	0.16%
2024/06/27	33.9	209.23	11	207.68	204.00	22.9	7,543	0.30%
2024/06/26	17.3	208.88	17.1	208.41	206.50	0.2	7,360	0.00%
2024/06/25	19.7	207.81	22	207.57	209.00	-2.4	7,220	-0.03%
2024/06/24	20.6	221.28	9.9	222.70	212.00	10.7	7,025	0.15%
2024/06/21	29.1	224.24	36	227.11	228.50	-6.9	6,833	-0.10%
2024/06/20	13.1	208.83	28.8	210.29	213.00	-15.7	6,444	-0.24%
2024/06/19	10.2	194.14	4	195.38	194.00	6.2	6,184	0.10%
2024/06/18	5.7	193.75	5	199.70	194.00	0.7	6,127	0.01%
2024/06/17	1.1	193.29	1	190.50	194.00	0.1	6,047	0.00%
2024/06/14	4	195.25	3	195.02	195.00	1	6,022	0.02%
2024/06/13	14.3	194.10	5.2	194.74	197.50	9.1	5,974	0.15%
2024/06/12	4.1	186.01	2	185.25	186.50	2.1	5,898	0.04%
2024/06/11	4.4	186.06	7	183.50	186.00	-2.6	5,934	-0.04%
2024/06/07	6	194.41	1	193.55	192.50	5	5,894	0.09%
2024/06/06	4	195.10	8.4	195.16	196.00	-4.4	5,849	-0.08%
2024/06/05	7.4	195.11	7	196.21	187.50	0.4	5,747	0.01%
2024/06/04	8.7	208.17	33.1	204.49	205.00	-24.3	5,605	-0.43%
2024/06/03	4.1	208.79	6	205.50	208.00	-1.9	5,581	-0.03%
2024/05/31	22	209.48	17.3	207.93	207.00	4.7	5,713	0.08%
2024/05/30	59.2	202.96	48.7	202.68	203.50	10.5	5,595	0.19%
2024/05/29	26.3	200.66	22.4	200.29	198.00	3.9	5,389	0.07%
2024/05/28	16.1	190.00	24	190.00	188.50	-8	4,973	-0.16%
2024/05/27	12.3	188.99	3.2	188.67	187.00	9.1	4,878	0.19%
2024/05/24	17.1	189.29	10.2	189.88	188.50	6.8	4,800	0.14%
2024/05/23	26.2	188.26	25.7	190.01	186.00	0.5	4,666	0.01%
2024/05/22	32.1	186.09	36.1	186.95	187.50	-4	4,434	-0.09%
2024/05/21	24.1	178.21	41	175.55	179.50	-16.9	4,132	-0.41%
2024/05/20	48.1	173.91	70.2	173.94	174.00	-22.1	3,948	-0.56%
2024/05/17	22	168.97	22.2	164.79	170.00	-0.2	3,739	0.00%
2024/05/16	30.3	160.51	3	160.50	160.50	27.3	3,660	0.75%
2024/05/15	1.3	161.95	2.2	163.82	162.00	-0.9	3,779	-0.02%
2024/05/14	0.2	161.50	1.5	161.67	163.00	-1.3	3,969	-0.03%
2024/05/13	15.3	165.85	5.2	166.32	164.00	10.1	4,260	0.24%
2024/05/10	1.1	163.02	16	160.25	163.00	-14.9	4,394	-0.34%
2024/05/09	3.1	163.85	2	163.00	162.00	1.1	4,418	0.02%
2024/05/08	11.1	162.49	4.2	162.33	165.50	6.9	4,402	0.16%
2024/05/07	1.1	158.45	11	159.91	161.00	-9.9	4,473	-0.22%
2024/05/06	5.6	161.81	2	163.00	158.00	3.6	4,500	0.08%
2024/05/03	0.1	162.00	2.1	163.22	160.50	-2	4,519	-0.04%
2024/05/02	2.1	164.43	18.6	164.75	163.00	-16.5	4,535	-0.36%
2024/04/30	22.1	163.23	24	162.92	166.50	-1.9	4,657	-0.04%
2024/04/29	10.5	157.48	5.2	160.10	160.00	5.3	4,554	0.12%
2024/04/26	14	151.54	11.3	154.39	154.00	2.7	4,509	0.06%
2024/04/25	2	146.25	31	145.84	145.00	-29	4,466	-0.65%
2024/04/24	1	146.00	35	145.21	147.50	-34	4,483	-0.76%
2024/04/23	2	140.50	3	141.17	141.00	-1	4,486	-0.02%
2024/04/22	21	141.40	1	142.50	138.00	20	4,521	0.44%
2024/04/19	41	138.74	4.7	138.78	140.50	36.4	4,527	0.80%
2024/04/18	1	138.50	1	139.00	138.50	0	4,510	0.00%
2024/04/17	4	137.63	2	136.25	137.00	2	4,522	0.04%
2024/04/16	7.1	136.56	11	136.82	135.00	-3.9	4,523	-0.09%
2024/04/15	2.2	144.57	1	145.50	144.50	1.2	4,502	0.03%
2024/04/12	0.4	149.00	3	148.17	148.00	-2.6	4,521	-0.06%
2024/04/11	2.2	146.32	2	146.00	146.00	0.2	4,536	0.00%
2024/04/10	2	147.25	5.1	147.80	147.00	-3.1	4,582	-0.07%
2024/04/09	3	149.50	1	151.50	149.00	2	4,649	0.04%
2024/04/08	4	150.38	0	0.00	150.00	4	4,695	0.09%
2024/04/03	0	0.00	3	151.83	152.50	-3	4,757	-0.06%
2024/04/02	5.6	150.42	4	149.75	150.00	1.6	4,921	0.03%
2024/04/01	1	153.00	1	154.00	153.00	0	5,034	0.00%
2024/03/29	3.4	153.69	3	156.17	153.00	0.4	5,043	0.01%
2024/03/28	6.6	153.85	3	156.50	153.00	3.6	5,038	0.07%
2024/03/27	4.2	157.75	4	157.38	158.00	0.2	5,105	0.00%
2024/03/26	8.1	158.03	5.1	160.53	157.50	3	5,105	0.06%
2024/03/25	14.8	164.05	3.2	164.48	161.00	11.6	5,076	0.23%
2024/03/22	1	155.99	3	155.50	155.50	-2	5,064	-0.04%
2024/03/21	2	151.25	4	151.38	153.00	-2	5,037	-0.04%
2024/03/20	4.1	149.01	5	149.50	149.50	-1	5,019	-0.02%
2024/03/19	3	147.17	5	148.50	147.50	-2	5,005	-0.04%
2024/03/18	4.1	146.49	3	146.33	147.00	1.1	4,999	0.02%
2024/03/15	5.1	145.70	6.5	146.04	146.00	-1.5	4,996	-0.03%
2024/03/14	4.2	145.90	2	148.25	145.00	2.2	5,034	0.04%
2024/03/13	4.5	153.43	34.4	151.91	151.50	-29.9	4,992	-0.60%
2024/03/12	4	157.38	9	158.06	158.50	-5	4,989	-0.10%
2024/03/11	2.2	156.25	2	158.50	154.50	0.2	4,970	0.00%
2024/03/08	7.6	159.89	1	160.50	157.50	6.6	4,947	0.13%
2024/03/07	10.1	168.49	9	166.28	164.00	1.1	4,979	0.02%
2024/03/06	22	175.55	33.6	175.35	168.00	-11.6	4,946	-0.23%
2024/03/05	6.1	171.26	5	171.20	171.50	1.1	4,725	0.02%
2024/03/04	1.1	169.09	3	172.50	169.00	-1.9	4,744	-0.04%
2024/03/01	7.2	172.04	3.1	171.80	170.50	4.1	4,736	0.09%
2024/02/29	4	172.00	24	172.12	171.50	-20	4,729	-0.42%
2024/02/27	8.3	165.06	9.1	164.96	167.00	-0.8	4,754	-0.02%
2024/02/26	5.2	164.70	5	165.70	164.50	0.2	5,015	0.00%
2024/02/23	19.4	166.60	7	168.71	165.00	12.4	5,335	0.23%
2024/02/22	24.6	169.51	5	170.50	170.00	19.6	5,731	0.34%
2024/02/21	3	169.50	3	171.50	169.50	0	5,855	0.00%
2024/02/20	9	169.56	6	169.33	171.50	3	5,895	0.05%
2024/02/19	6.2	172.87	8	173.13	170.50	-1.9	5,869	-0.03%
2024/02/16	15.5	176.65	9.1	176.72	176.00	6.5	5,848	0.11%
2024/02/15	6.2	178.18	27.1	178.96	182.50	-20.9	5,754	-0.36%
2024/02/05	38.4	175.07	27	170.43	166.00	11.4	5,645	0.20%
2024/02/02	33	171.27	31	170.95	172.00	2	5,433	0.04%
2024/02/01	10	164.15	6	163.83	164.00	4	5,413	0.07%
2024/01/31	5	162.50	6	163.17	163.00	-1	5,470	-0.02%
2024/01/30	20	166.73	29	165.21	165.00	-9	5,479	-0.16%
2024/01/29	4	157.75	10	160.95	161.50	-6	5,422	-0.11%
2024/01/26	8.2	157.88	3	159.00	156.50	5.2	5,442	0.10%
2024/01/25	8	163.56	1.1	164.86	162.50	6.9	5,474	0.13%
2024/01/24	28	166.23	38	167.70	165.00	-10	5,440	-0.18%
2024/01/23	17	163.18	5.1	164.33	161.50	11.9	5,266	0.23%
2024/01/22	4	162.13	7	161.43	163.50	-3	5,216	-0.06%
2024/01/19	4	158.74	1	156.50	156.00	3	5,153	0.06%
2024/01/18	8	159.69	7	160.57	159.50	1	5,124	0.02%
2024/01/17	9	159.50	7	160.50	158.00	2	5,142	0.04%
2024/01/16	1	161.00	5.2	159.36	161.00	-4.2	5,166	-0.08%
2024/01/15	1	157.50	4	157.25	157.50	-3	5,209	-0.06%
2024/01/12	1	151.50	1.1	152.00	151.50	-0.1	5,220	0.00%
2024/01/11	4	152.13	6	151.33	153.00	-2	5,283	-0.04%
2024/01/10	6	152.84	13	152.81	151.50	-7	5,321	-0.13%
2024/01/09	5	152.70	6	154.00	153.00	-1	5,493	-0.02%
2024/01/08	6	153.67	5	153.10	152.50	1	5,686	0.02%
2024/01/05	8	159.06	10	157.70	157.00	-2	5,926	-0.03%
2024/01/04	3	161.67	1.9	164.77	159.00	1.1	6,164	0.02%
2024/01/03	2.5	163.60	17	162.21	163.50	-14.5	6,308	-0.23%
2024/01/02	15	161.13	12	161.58	162.00	3	6,414	0.05%
2023/12/29	9	161.22	9	159.78	162.50	0	6,419	0.00%
2023/12/28	14	163.03	26	161.02	160.50	-12	6,370	-0.19%
2023/12/27	21	158.43	32.2	158.52	159.00	-11.2	6,234	-0.18%
2023/12/26	0	0.00	2	151.00	152.50	-2	6,193	-0.03%
2023/12/25	5	151.30	1	151.00	150.00	4	6,214	0.06%
2023/12/22	17	153.74	9	155.67	152.00	8	6,234	0.13%
2023/12/21	5.2	151.02	0	0.00	151.00	5.2	6,247	0.08%
2023/12/20	9	152.06	2.3	151.00	152.00	6.7	6,256	0.11%
2023/12/19	9	147.23	17	144.74	150.50	-8	6,254	-0.13%
2023/12/18	13	149.85	3	149.67	149.50	10	6,320	0.16%
2023/12/15	5.1	149.99	3.3	149.50	149.00	1.8	6,331	0.03%
2023/12/14	4.1	150.61	5	151.00	151.50	-0.9	6,347	-0.01%
2023/12/13	17.1	148.88	6	150.17	148.50	11.1	6,343	0.17%
2023/12/12	6.1	149.93	8	150.25	149.00	-1.9	6,376	-0.03%
2023/12/11	10	149.90	10	150.15	150.50	0	6,421	0.00%
2023/12/08	9	155.44	5	155.90	155.00	4	6,413	0.06%
2023/12/07	20	153.70	53	151.86	152.50	-33	6,428	-0.51%
2023/12/06	1	160.50	5	159.80	159.00	-4	6,474	-0.06%
2023/12/05	9	159.50	8	158.50	158.00	1	6,813	0.01%
2023/12/04	24	161.77	18	159.86	158.50	6	6,836	0.09%
2023/12/01	24.1	164.00	16	163.47	165.50	8.1	6,804	0.12%
2023/11/30	3	160.50	11	159.64	160.00	-8	6,874	-0.12%
2023/11/29	9	162.94	2	161.25	161.00	7	6,901	0.10%
2023/11/28	3.2	161.22	14.1	161.61	162.50	-10.9	6,876	-0.16%
2023/11/27	4.1	159.12	17	160.32	158.50	-12.9	6,860	-0.19%
2023/11/24	20.1	159.82	8.1	162.04	159.00	12	6,864	0.17%
2023/11/23	52.3	171.67	45	165.69	162.50	7.3	6,816	0.11%
2023/11/22	65.1	169.33	82.5	171.42	176.00	-17.4	6,667	-0.26%
2023/11/21	38.3	161.71	47.8	161.46	167.00	-9.5	6,469	-0.15%
2023/11/20	42.2	151.38	38.2	152.96	155.00	4	6,280	0.06%
2023/11/17	22.1	147.38	5.1	147.44	146.50	17	6,331	0.27%
2023/11/16	4	146.50	7.3	146.52	146.00	-3.3	6,503	-0.05%
2023/11/15	8	146.00	12	147.04	145.00	-4	6,902	-0.06%
2023/11/14	8.1	145.42	4	144.75	145.00	4.1	7,084	0.06%
2023/11/13	9.1	144.29	2	144.00	145.00	7.1	7,386	0.10%
2023/11/10	19.4	142.69	7.1	141.32	143.00	12.3	7,681	0.16%
2023/11/09	21	153.38	15.9	153.77	151.50	5.1	7,907	0.06%
2023/11/08	29	148.69	12	149.54	150.00	17	8,067	0.21%
2023/11/07	12	147.38	6	147.42	148.00	6	8,241	0.07%
2023/11/06	15	148.73	11.1	147.02	146.00	3.9	9,352	0.04%
2023/11/03	28	147.80	21	147.14	147.00	7	9,663	0.07%
2023/11/02	20	144.88	18	143.00	146.00	2	9,627	0.02%
2023/11/01	5	134.10	5	134.60	136.00	0	9,576	0.00%
2023/10/31	10	134.45	16	137.56	132.00	-6	9,595	-0.06%
2023/10/30	2.1	140.70	2.2	140.85	141.00	-0.1	9,587	0.00%
2023/10/27	6	141.50	7.1	137.49	136.50	-1.1	9,593	-0.01%
2023/10/26	3	138.83	3	139.33	138.50	0	9,606	0.00%
2023/10/25	4	141.63	1	139.00	143.00	3	9,617	0.03%
2023/10/24	6	134.67	12	134.59	138.00	-6	9,593	-0.06%
2023/10/23	0	137.50	1	137.00	137.50	-1	9,575	-0.01%
2023/10/20	5	143.20	1.1	143.10	143.50	3.9	9,546	0.04%
2023/10/19	4.1	143.17	2	143.50	145.50	2.1	9,627	0.02%
2023/10/18	10	145.60	2	145.75	147.00	8	9,612	0.08%
2023/10/17	20	149.35	14	146.54	148.50	6	9,610	0.06%
2023/10/16	17	155.12	12	155.88	153.50	5	9,779	0.05%
2023/10/13	21.4	153.46	16	155.28	153.00	5.4	10,092	0.05%
2023/10/12	12	152.42	15	152.60	154.00	-3	9,938	-0.03%
2023/10/11	6	144.08	26	144.35	144.00	-20	9,730	-0.21%
2023/10/06	23	144.28	28	143.86	141.00	-5	9,612	-0.05%
2023/10/05	4	141.13	9	140.28	139.50	-5	9,489	-0.05%
2023/10/04	1	133.50	1	135.00	137.00	0	9,484	0.00%
2023/10/03	4	137.00	1	136.00	135.00	3	9,490	0.03%
2023/10/02	1	139.00	6	140.25	139.00	-5	9,503	-0.05%
2023/09/28	1	135.50	0	0.00	137.00	1	9,489	0.01%
2023/09/27	0	0.00	1.1	130.04	134.50	-1.1	9,522	-0.01%
2023/09/26	6	135.75	2	130.50	130.50	4	9,589	0.04%
2023/09/25	3	133.83	1	134.00	134.00	2	9,676	0.02%
2023/09/22	0	0.00	1	132.00	132.00	-1	9,805	-0.01%
2023/09/21	13	123.88	8	125.94	129.00	5	9,794	0.05%
2023/09/20	4	131.63	2	131.50	131.50	2	9,702	0.02%
2023/09/19	1	131.50	1	131.50	131.50	0	9,769	0.00%
2023/09/18	0.1	135.00	0	0.00	135.50	0.1	9,837	0.00%
2023/09/15	1	139.00	1	139.00	138.00	0	10,086	0.00%
2023/09/14	0	0.00	5	137.50	139.50	-5	10,040	-0.05%
2023/09/13	0	0.00	3	131.51	133.00	-3	9,987	-0.03%
2023/09/12	4	134.88	13	135.08	135.00	-9	9,979	-0.09%
2023/09/11	2	140.25	25	134.22	133.50	-23	10,056	-0.23%
2023/09/08	30	145.38	26	145.52	142.00	4	9,998	0.04%
2023/09/06	12	143.13	1	144.00	142.50	11	9,656	0.11%
2023/09/05	29	142.05	2	142.00	143.50	27	9,646	0.28%
2023/09/04	3	135.67	2	135.00	137.50	1	9,586	0.01%
2023/09/01	1	134.00	0	0.00	132.50	1	9,721	0.01%
2023/08/31	0	0.00	3	134.00	136.00	-3	9,819	-0.03%
2023/08/30	4	136.13	5	136.80	135.00	-1	9,962	-0.01%
2023/08/29	0	0.00	1.1	133.09	134.00	-1.1	9,925	-0.01%
2023/08/28	5	131.71	3	134.67	133.00	2	9,872	0.02%
2023/08/25	13.1	139.97	13	140.12	140.00	0.1	9,703	0.00%
2023/08/24	23	144.37	20	144.13	140.00	3	9,554	0.03%
2023/08/23	11	146.55	5	147.20	144.00	6	9,286	0.06%
2023/08/22	23	153.20	24	150.92	150.50	-1	9,063	-0.01%
2023/08/21	32	149.89	31	147.89	152.00	1	8,852	0.01%
2023/08/18	10	148.15	5	149.10	143.00	5	8,423	0.06%
2023/08/17	12	149.25	14.1	145.52	146.00	-2.1	8,180	-0.03%
2023/08/16	11	143.00	24.1	142.01	145.00	-13.1	7,821	-0.17%
2023/08/15	25.2	136.42	43.1	137.13	136.00	-17.9	7,426	-0.24%
2023/08/14	33.1	132.69	44.1	134.59	132.50	-11	7,093	-0.15%
2023/08/11	35.1	152.16	14	155.68	146.50	21.1	6,715	0.31%
2023/08/10	52	156.02	49	157.17	162.50	3	6,461	0.05%
2023/08/09	12	152.25	20.1	156.56	158.00	-8.1	5,326	-0.15%
2023/08/08	10.5	144.52	3	143.17	144.00	7.5	4,987	0.15%
2023/08/07	2.5	148.50	1	144.00	148.50	1.5	5,010	0.03%
2023/08/04	7	139.00	19.1	129.21	143.50	-12.1	5,066	-0.24%
2023/08/02	0	0.00	1	142.00	131.50	-1	5,406	-0.02%
2023/08/01	1	144.00	0	0.00	146.00	1	5,476	0.02%
2023/07/31	2	148.00	0	0.00	148.00	2	5,496	0.04%
2023/07/28	0.4	164.00	0.6	154.46	164.00	-0.2	5,450	0.00%
2023/07/27	2	149.00	3	147.72	149.50	-1	5,415	-0.02%
2023/07/26	3	144.67	0	144.00	145.00	3	5,375	0.06%
2023/07/25	1.1	149.94	6.2	152.53	147.50	-5.1	5,327	-0.10%
2023/07/24	33.4	165.12	5.1	162.96	158.00	28.3	5,275	0.54%
2023/07/21	1	151.50	5.3	150.66	151.50	-4.3	5,155	-0.08%
2023/07/20	12	134.88	1.1	134.15	138.00	10.9	5,098	0.21%
2023/07/19	8	132.94	6.3	135.05	133.00	1.7	5,039	0.03%
2023/07/18	30	121.72	25.6	122.05	126.50	4.4	4,709	0.09%
2023/07/17	0	0.00	21.7	119.93	120.00	-21.7	4,198	-0.52%
2023/07/14	0	0.00	22.1	109.50	109.50	-22.1	4,123	-0.54%
2023/07/13	2	99.90	51.2	99.90	99.90	-49.2	4,072	-1.21%
2023/07/11	1	92.30	3	90.47	90.50	-2	3,940	-0.05%
2023/07/10	1	87.40	1	87.50	87.50	0	3,896	0.00%
2023/07/07	3	89.43	3	88.03	87.50	0	3,883	0.00%
2023/07/06	7	92.00	1	93.10	90.00	6	3,837	0.16%
2023/07/05	0	92.80	0	0.00	93.00	0	3,774	0.00%
2023/07/04	7	91.36	1.1	89.89	91.00	5.9	3,712	0.16%
2023/07/03	41	92.66	39	92.03	91.10	2	3,614	0.06%
2023/06/30	6	88.62	5	89.44	88.30	1	3,438	0.03%
2023/06/29	1	83.60	2	83.00	83.60	-1	3,408	-0.03%
2023/06/28	0	0.00	1	82.60	82.20	-1	3,432	-0.03%
2023/06/27	7	81.99	6	82.08	80.80	1	3,425	0.03%
2023/06/26	5	87.50	22	87.55	87.40	-17	3,399	-0.50%
2023/06/21	8	87.28	20	87.52	88.30	-12	3,312	-0.36%
2023/06/20	1	80.80	0	0.00	80.80	1	3,175	0.03%
2023/06/16	0	0.00	4	80.35	80.30	-4	3,199	-0.13%
2023/06/15	4	84.50	6	84.92	83.50	-2	3,147	-0.06%
2023/06/14	13	82.58	6	82.40	82.20	7	3,022	0.23%
2023/06/13	10	81.90	1	81.70	81.10	9	2,972	0.30%
2023/06/12	0.2	80.30	2	80.40	80.60	-1.8	2,919	-0.06%
2023/06/09	7	80.29	9	80.45	80.20	-2	2,873	-0.07%
2023/06/08	13	82.05	8	81.86	81.50	5	2,795	0.18%
2023/06/07	10	83.02	13	82.76	83.80	-3	2,707	-0.11%
2023/06/06	12	78.08	14	77.40	77.50	-2	2,512	-0.08%
2023/06/05	13	76.07	17	78.04	78.40	-4	2,373	-0.17%
2023/06/02	3.2	72.00	1	72.20	72.20	2.2	2,201	0.10%
2023/06/01	2.1	71.65	0	0.00	71.60	2.1	2,181	0.10%
2023/05/31	1	72.40	0	0.00	72.10	1	2,175	0.05%
2023/05/30	0	0.00	0	73.30	73.20	0	2,165	0.00%
2023/05/29	0	0.00	11	73.61	73.50	-11	2,155	-0.51%
2023/05/26	2	73.30	4	73.50	72.70	-2	2,141	-0.09%
2023/05/25	4	75.43	10	75.15	75.00	-6	2,093	-0.29%
2023/05/24	0	0.00	2.1	72.71	72.90	-2.1	2,000	-0.10%
2023/05/23	0.1	72.70	0	0.00	72.30	0.1	1,996	0.01%
2023/05/22	3	72.77	2	72.75	72.70	1	1,997	0.05%
2023/05/19	0	0.00	1	72.20	71.80	-1	2,004	-0.05%
2023/05/16	5.1	72.57	2	72.50	72.50	3.1	2,033	0.15%
2023/05/15	1.1	70.83	0	0.00	70.00	1.1	1,994	0.05%
2023/05/12	1	72.30	4	72.15	72.30	-3	1,982	-0.15%
2023/05/11	7.1	73.69	6	74.53	73.60	1.1	1,944	0.06%
2023/05/10	32	77.35	29	77.26	77.00	3	1,880	0.16%
2023/05/09	65	78.54	49.2	78.88	79.10	15.8	1,782	0.89%
2023/05/08	0	0.00	31.3	77.29	77.30	-31.3	1,391	-2.25%
2023/05/05	4.2	71.79	3	72.13	70.30	1.2	1,294	0.09%
2023/05/04	3	69.53	3	69.70	69.80	0	1,263	0.00%
2023/05/03	1	69.20	11	69.25	68.90	-10	1,273	-0.79%
2023/05/02	1	69.20	1	68.70	69.20	0	1,282	0.00%
2023/04/28	1	68.60	1	68.60	68.60	0	1,280	0.00%
2023/04/27	3	68.50	0	0.00	68.50	3	1,273	0.24%
2023/04/25	0	0.00	0.4	67.86	65.60	-0.4	1,255	-0.03%
2023/04/24	1	67.70	1	68.90	67.90	0	1,245	0.00%
2023/04/21	7	67.21	2	71.00	68.00	5	1,234	0.41%
2023/04/20	4	71.55	2	71.20	71.50	2	1,199	0.17%
2023/04/19	5	73.12	8	72.20	72.60	-3	1,177	-0.25%
2023/04/18	1	70.40	0.2	70.60	70.40	0.8	1,131	0.07%
2023/04/17	1	71.20	1	70.80	72.30	0	1,121	0.00%
2023/04/13	8	70.98	0	0.00	70.60	8	1,100	0.73%
2023/04/12	1	72.60	2	72.60	72.60	-1	1,082	-0.09%
2023/04/11	3	71.73	1	72.30	71.60	2	1,065	0.19%
2023/03/31	7.1	71.89	7	71.87	71.70	0.1	1,008	0.01%
2023/03/30	11	73.45	8	73.65	72.60	3	984	0.30%
2023/03/29	9	71.24	11	71.37	71.50	-2	859	-0.23%
2023/03/28	12	69.27	4	70.68	69.20	8	805	0.99%
2023/03/27	35.5	71.61	14	72.21	70.10	21.5	779	2.76%
2023/03/24	10	69.48	5	70.32	70.00	5	711	0.70%
2023/03/23	20	71.02	12	71.14	71.00	8	686	1.17%
2023/03/20	0	0.00	1	62.90	63.00	-1	490	-0.20%
2023/03/17	0	0.00	30	60.90	61.40	-30	493	-6.08%
2023/03/16	0.1	60.00	0	0.00	59.70	0.1	495	0.01%
2023/03/13	0	0.00	1	62.90	62.70	-1	535	-0.19%
2023/03/07	0.1	64.00	0	0.00	64.00	0.1	563	0.02%
2023/03/03	0	0.00	0.2	63.50	62.60	-0.2	554	-0.03%
2023/03/01	2	62.10	0	0.00	62.10	2	547	0.37%
2023/02/23	0	0.00	0.4	63.10	63.20	-0.4	547	-0.07%
2023/02/22	1	62.10	0	0.00	62.80	1	551	0.18%
2023/02/21	1	63.90	1	64.10	63.80	0	563	0.00%
2023/02/20	6	63.98	0	0.00	64.20	6	574	1.04%
2023/02/17	3	63.50	0	0.00	64.40	3	569	0.53%
2023/02/16	23	63.91	1	64.00	64.30	22	554	3.97%
2023/02/15	1	61.50	1	61.20	61.20	0	502	0.00%
2023/02/14	2	61.00	3	61.07	60.80	-1	509	-0.20%
2023/02/10	0	0.00	1	60.40	60.20	-1	505	-0.20%
2023/02/09	6	59.80	6	59.80	61.70	0	493	0.00%
2023/02/07	0	0.00	2	59.30	59.40	-2	479	-0.42%
2023/02/06	2	59.35	2	59.25	59.20	0	478	0.00%
2023/02/03	1	59.40	0	0.00	59.40	1	473	0.21%
2023/02/02	4	58.88	5	58.86	58.80	-1	462	-0.21%
2023/02/01	1.2	56.80	2	57.95	59.60	-0.8	439	-0.18%
2023/01/31	3	56.13	3.1	56.07	56.10	-0.1	421	-0.01%
2023/01/30	1	52.90	1	52.60	52.80	0	408	0.00%
2023/01/17	1	51.90	1	51.90	51.90	0	409	0.00%
2023/01/13	1	52.80	1	52.50	53.00	0	413	0.00%
2023/01/12	2	53.70	2	53.10	52.90	0	412	0.00%
2023/01/11	1	54.00	1	54.10	54.30	0	411	0.00%
2023/01/09	1	54.00	1	53.90	53.60	0	414	0.00%
2023/01/04	1	53.40	1	53.30	53.10	0	426	0.00%
2023/01/03	2	52.60	2	52.90	52.60	0	428	0.00%
2022/12/16	0	0.00	1	55.40	55.80	-1	451	-0.22%
2022/12/12	1	55.80	0	0.00	55.90	1	448	0.22%
2022/12/08	1	57.30	1	57.90	58.10	0	438	0.00%
2022/12/07	0.1	57.80	1	58.10	57.60	-1	433	-0.22%
2022/12/06	1	59.00	0	0.00	59.40	1	416	0.24%
2022/12/05	5.3	59.42	3	59.37	59.40	2.3	399	0.56%
2022/12/02	0.1	58.00	0	0.00	58.30	0.1	376	0.03%
2022/12/01	2	57.30	2	57.05	57.50	0	357	0.00%
2022/11/21	4	53.85	4	53.25	53.40	0	320	0.00%
2022/11/18	1	54.10	0	0.00	53.80	1	317	0.32%
2022/11/17	4	54.70	2	54.65	54.40	2	311	0.64%
2022/11/16	1	54.20	1	54.70	55.40	0	292	0.00%
2022/11/15	1	51.90	1	51.70	51.90	0	278	0.00%
2022/11/10	1	51.60	1	51.50	51.00	0	276	0.00%
2022/11/08	1	48.40	1	48.40	47.60	0	253	0.00%
2022/11/04	0	0.00	2	47.15	47.45	-2	259	-0.77%
2022/11/03	2	47.78	0	0.00	47.55	2	260	0.77%
2022/11/02	1	46.85	1	47.10	47.30	0	257	0.00%
2022/10/28	2	43.80	2	43.35	43.30	0	253	0.00%
2022/10/20	0	0.00	5	45.70	45.75	-5	250	-1.99%
2022/10/17	1	45.00	1	45.25	45.80	0	264	0.00%
2022/10/04	0	0.00	2	50.40	50.20	-2	272	-0.73%
2022/09/20	0	0.00	1	57.40	57.30	-1	298	-0.34%
2022/09/19	0	59.10	0	0.00	57.30	0	304	0.00%
2022/08/31	1	61.50	0	0.00	62.10	1	361	0.28%
2022/08/11	0	0.00	1	59.60	59.60	-1	408	-0.24%
2022/07/27	0	0.00	2	57.40	57.50	-2	443	-0.45%
2022/07/22	2	60.00	0	0.00	58.00	2	451	0.44%
2022/07/21	3	61.90	0	0.00	63.00	3	455	0.66%
2022/07/20	0	61.00	0	0.00	60.70	0	455	0.00%
2022/07/19	0	59.70	0	0.00	59.80	0	459	0.00%
2022/07/18	0	0.00	1	59.00	59.10	-1	478	-0.21%
2022/07/08	5	60.20	5	60.36	60.70	0	521	0.00%
2022/06/08	0	0.00	1	75.00	74.60	-1	913	-0.11%
2022/05/27	2	70.00	2	70.50	70.50	0	947	0.00%
2022/05/26	0	70.30	0	0.00	69.20	0	947	0.00%
2022/05/23	1	73.10	0	0.00	72.00	1	972	0.10%
2022/05/13	1	69.10	1	69.00	69.00	0	1,023	0.00%
2022/05/11	0	0.00	1	71.00	70.80	-1	1,025	-0.10%
2022/05/10	1	70.90	0	0.00	70.70	1	1,056	0.09%
2022/04/29	1	73.00	0	0.00	72.80	1	1,130	0.09%
2022/04/27	2	70.90	2	70.35	73.00	0	1,153	0.00%
2022/04/25	1	75.60	0	0.00	74.90	1	1,157	0.09%
2022/04/22	1	77.00	0	0.00	77.00	1	1,165	0.09%
2022/04/18	0	0.00	1	79.20	78.70	-1	1,219	-0.08%
2022/04/15	0	0.00	1	80.70	80.10	-1	1,240	-0.08%
2022/04/14	0	0.00	1	82.10	82.00	-1	1,254	-0.08%
2022/04/13	2	84.00	3.1	83.86	83.40	-1.1	1,257	-0.09%
2022/04/11	1	83.20	2	85.00	83.10	-1	1,252	-0.08%
2022/04/08	2	87.15	3	86.93	87.30	-1	1,213	-0.08%
2022/04/07	3	89.03	6	87.30	86.40	-3	1,193	-0.25%
2022/04/06	12	89.58	7	88.88	88.90	5	1,156	0.43%
2022/04/01	3	88.08	3	88.90	89.30	0	1,112	0.00%
2022/03/31	2	86.40	3	85.37	86.50	-1	1,038	-0.10%
2022/03/29	1	80.80	0	0.00	81.30	1	1,059	0.09%
2022/03/28	2	77.20	0	0.00	77.50	2	1,117	0.18%
2022/03/23	1	79.30	0	0.00	79.20	1	1,189	0.08%
2022/03/14	4	74.80	4	74.93	75.10	0	1,527	0.00%
2022/03/10	1	77.10	1	76.80	77.50	0	1,785	0.00%
2022/03/09	1	75.30	1	75.00	75.00	0	1,908	0.00%
2022/03/07	1	76.50	2	76.95	75.80	-1	2,543	-0.04%
2022/03/04	0	0.00	1	79.80	79.50	-1	2,806	-0.04%
2022/03/01	1	81.50	0	0.00	81.50	1	3,004	0.03%
2022/02/24	5	81.20	5	80.82	79.20	0	3,294	0.00%
2022/02/23	2	82.80	2	83.15	82.80	0	3,442	0.00%
2022/02/22	2	82.15	1	81.60	81.70	1	3,734	0.03%
2022/02/18	0	0.00	1	83.60	84.90	-1	3,800	-0.03%
2022/02/17	9	85.17	8	86.34	84.20	1	3,812	0.03%
2022/02/16	1	83.60	0	0.00	83.60	1	3,810	0.03%
2022/02/09	1	84.50	1	85.30	85.40	0	3,792	0.00%
2022/02/07	5	81.70	5	82.52	84.80	0	3,768	0.00%
2022/01/24	2	79.50	0	0.00	79.80	2	3,770	0.05%
2022/01/21	0	0.00	2	81.10	80.30	-2	3,760	-0.05%
2022/01/20	0	0.00	0	82.47	82.20	0	3,755	0.00%
2022/01/18	0	0.00	0	82.10	82.50	0	3,753	0.00%
2022/01/13	2	81.60	5.3	79.60	81.20	-3.3	3,713	-0.09%
2022/01/11	0	0.00	5	84.30	82.00	-5	3,687	-0.14%
2022/01/10	2	85.60	0	0.00	85.00	2	3,673	0.05%
2022/01/07	2	85.00	1	86.80	86.70	1	3,650	0.03%
2022/01/06	0	0.00	2	87.95	88.40	-2	3,630	-0.06%
2022/01/05	0	0.00	3	88.30	88.40	-3	3,644	-0.08%
2022/01/03	0	0.00	1.1	90.41	90.60	-1.1	3,699	-0.03%
2021/12/30	1	91.00	0	0.00	90.90	1	3,733	0.03%
2021/12/29	5.1	91.12	4	91.33	91.00	1.1	3,749	0.03%
2021/12/28	0	0.00	1.8	90.58	90.20	-1.8	3,751	-0.05%
2021/12/27	2.8	90.73	2	90.55	90.70	0.8	3,778	0.02%
2021/12/24	1	90.60	2	90.91	90.70	-1	3,779	-0.03%
2021/12/23	4	94.23	14	94.95	92.60	-10	3,750	-0.27%
2021/12/22	15	93.71	8.2	91.22	93.40	6.8	3,668	0.19%
2021/12/21	1	89.10	2	87.03	89.10	-1	3,593	-0.03%
2021/12/20	2	86.90	6	88.63	86.90	-4	3,573	-0.11%
2021/12/17	7	88.79	3	88.40	88.10	4	3,553	0.11%
2021/12/16	3	87.50	2	89.15	87.50	1	3,522	0.03%
2021/12/15	1.2	88.33	1.3	88.87	88.30	-0.1	3,499	0.00%
2021/12/14	1	88.20	0.2	88.00	87.20	0.8	3,468	0.02%
2021/12/13	2	91.00	1.8	92.39	91.00	0.2	3,422	0.01%
2021/12/10	4	91.88	4	94.75	91.50	0	3,420	0.00%
2021/12/09	20	95.15	16	96.05	94.20	4	3,357	0.12%
2021/12/08	2	99.40	2	102.50	98.80	0	3,259	0.00%
2021/12/07	2	99.75	2	103.25	99.70	0	3,216	0.00%
2021/12/06	16	104.66	11.1	103.27	103.00	4.9	3,132	0.16%
2021/12/03	6	103.83	39	104.00	105.00	-33	2,971	-1.11%
2021/12/02	14.1	101.83	9.2	103.53	101.00	4.9	2,841	0.17%
2021/12/01	46	101.22	12.2	103.72	103.00	33.8	2,660	1.27%
2021/11/30	22	98.76	24.3	99.01	98.10	-2.3	2,197	-0.11%
2021/11/29	2	91.30	5	89.60	91.30	-3	1,933	-0.16%
2021/11/26	2	93.75	2	93.95	93.00	0	1,888	0.00%
2021/11/25	4	96.60	7	96.00	97.00	-3	1,821	-0.16%
2021/11/24	8	97.68	7	98.99	97.00	1	1,756	0.06%
2021/11/23	13.3	94.20	14	95.19	93.50	-0.8	1,586	-0.05%
2021/11/22	18.5	94.94	22.1	95.15	95.70	-3.6	1,465	-0.25%
2021/11/19	18.1	91.27	26	90.25	92.00	-7.9	1,311	-0.60%
2021/11/18	13	84.92	18	85.30	85.30	-5	1,017	-0.49%
2021/11/17	1	77.00	0	0.00	77.60	1	939	0.11%
2021/11/09	0	0.00	3	75.50	74.90	-3	939	-0.32%
2021/11/03	1	74.00	1	74.10	74.00	0	1,002	0.00%
2021/11/02	1	78.10	1	74.00	73.80	0	1,006	0.00%
2021/11/01	1.5	76.07	7.1	72.68	75.20	-5.6	987	-0.57%
2021/10/29	1	72.10	1	71.70	71.70	0	973	0.00%
2021/10/28	1	72.20	1	72.80	72.00	0	981	0.00%
2021/10/27	3	69.63	1	70.30	71.10	2	971	0.21%
2021/10/26	1	71.10	2	71.85	70.30	-1	974	-0.10%
2021/10/25	2	70.20	1	70.50	70.10	1	975	0.10%
2021/10/21	1	71.00	1	70.70	70.60	0	1,033	0.00%
2021/10/15	0.2	70.00	0	0.00	70.00	0.2	1,170	0.02%
2021/10/14	1.5	69.57	0	0.00	69.20	1.5	1,235	0.12%
2021/10/13	3.1	69.64	0	0.00	69.60	3.1	1,416	0.22%
2021/10/12	0	0.00	1	73.90	72.90	-1	1,581	-0.06%
2021/10/08	1	77.00	0	0.00	77.10	1	1,596	0.06%
2021/10/07	0.1	79.50	1	77.60	80.20	-0.9	1,687	-0.05%
2021/10/04	1	74.00	1	72.90	72.70	0	1,724	0.00%
2021/10/01	0	0.00	0.2	70.21	68.10	-0.2	1,752	-0.01%
2021/09/22	1	75.10	2	77.00	75.20	-1	1,786	-0.06%
2021/09/17	1	76.60	0	0.00	76.50	1	1,789	0.06%
2021/09/15	19	76.11	5	77.32	75.30	14	1,802	0.78%
2021/09/14	1	82.90	2	83.20	83.40	-1	1,767	-0.06%
2021/09/10	1	82.30	0	0.00	83.60	1	1,815	0.06%
2021/09/09	2	83.00	3	83.60	82.70	-1	1,879	-0.05%
2021/09/07	2	81.65	2	83.00	81.70	0	1,903	0.00%
2021/09/06	0	83.30	0	0.00	82.00	0	1,909	0.00%
2021/09/03	3	85.00	3	84.00	84.20	0	1,927	0.00%
2021/08/31	0	0.00	2	82.00	80.80	-2	1,995	-0.10%
2021/08/26	0	0.00	0.2	81.00	82.30	-0.2	2,081	-0.01%
2021/08/25	0	0.00	2	80.40	82.00	-2	2,160	-0.09%
2021/08/24	1	78.00	0	0.00	78.00	1	2,173	0.05%
2021/08/23	2	77.55	0	0.00	77.60	2	2,200	0.09%
2021/08/18	3	75.53	1	73.50	78.80	2	2,251	0.09%
2021/08/16	1	79.50	0	0.00	79.90	1	2,284	0.04%
2021/08/12	3	83.77	0	0.00	84.00	3	2,330	0.13%
2021/08/11	5	83.48	0	0.00	82.50	5	2,359	0.21%
2021/08/09	1	88.50	0	0.00	88.50	1	2,387	0.04%
2021/08/06	1	90.60	5	92.00	90.60	-4	2,412	-0.17%
2021/08/05	2	91.70	0	0.00	91.50	2	2,480	0.08%
2021/08/04	1	92.00	1	92.60	91.30	0	2,554	0.00%
2021/08/03	1	93.00	1	92.80	92.50	0	2,609	0.00%
2021/07/30	1	95.00	0	0.00	93.00	1	2,667	0.04%
2021/07/28	11	92.12	2	91.75	92.00	9	2,771	0.32%
2021/07/27	1	96.80	0	0.00	94.50	1	2,816	0.04%
2021/07/26	1	99.40	3	98.47	98.00	-2	2,840	-0.07%
2021/07/23	4	102.13	2	106.00	101.00	2	2,827	0.07%
2021/07/21	5	106.00	5	105.50	106.00	0	2,844	0.00%
2021/07/20	6.1	105.16	6	106.42	104.50	0.1	2,851	0.00%
2021/07/19	6	111.16	32	108.53	109.50	-26	2,850	-0.91%
2021/07/16	25	107.14	30	107.23	107.50	-5	2,798	-0.18%
2021/07/15	8	97.89	17	98.37	97.80	-9	2,827	-0.32%
2021/07/14	26	101.99	11	103.27	101.50	15	2,897	0.52%
2021/07/13	3	97.30	29	98.62	100.50	-26	2,776	-0.94%
2021/07/09	3.1	91.23	3	90.87	90.40	0.1	2,809	0.00%
2021/07/08	11	90.52	8	91.28	92.80	3	2,879	0.10%
2021/07/07	0	0.00	1	86.60	86.10	-1	2,880	-0.03%
2021/07/06	1	87.70	2	87.70	87.50	-1	2,934	-0.03%
2021/07/05	2	89.00	0	0.00	88.50	2	3,040	0.07%
2021/06/30	0	0.00	4	88.80	88.80	-4	3,461	-0.12%
2021/06/29	0	0.00	1	88.20	88.30	-1	3,637	-0.03%
2021/06/28	4	87.85	0	0.00	88.00	4	3,869	0.10%
2021/06/24	3	89.50	1	90.40	89.50	2	3,964	0.05%
2021/06/23	0	0.00	2	90.30	89.60	-2	4,010	-0.05%
2021/06/22	2	89.05	24.2	90.54	88.60	-22.2	4,093	-0.54%
2021/06/21	18	91.32	5	90.76	90.40	13	4,078	0.32%
2021/06/18	26	96.04	20	96.34	94.40	6	4,072	0.15%
2021/06/17	10	92.45	0	0.00	93.30	10	4,036	0.25%
2021/06/16	2	91.15	0	0.00	90.30	2	4,057	0.05%
2021/06/15	1	92.10	1	92.60	92.70	0	4,098	0.00%
2021/06/11	0	0.00	7	94.40	91.70	-7	4,145	-0.17%
2021/06/10	0	0.00	2	92.20	92.90	-2	4,212	-0.05%
2021/06/09	7	91.87	1	92.30	89.00	6	4,316	0.14%
2021/06/08	0	0.00	0	90.00	88.70	0	4,495	0.00%
2021/06/07	7	88.66	7	89.11	88.60	0	4,724	0.00%
2021/06/04	0	0.00	1	88.30	88.00	-1	5,022	-0.02%
2021/06/03	0	0.00	4	91.50	91.80	-4	5,016	-0.08%
2021/06/02	11	95.40	7	94.69	92.40	4	5,037	0.08%
2021/06/01	1	92.40	3	93.04	92.40	-2	4,977	-0.04%
2021/05/31	3	92.70	1	94.00	92.70	2	4,973	0.04%
2021/05/28	1	89.90	1	90.41	89.10	0	4,974	0.00%
2021/05/27	4	89.03	2	90.63	88.80	2	5,005	0.04%
2021/05/26	1	92.00	1	96.40	93.20	0	5,020	0.00%
2021/05/25	7.2	93.80	0	0.00	93.50	7.2	5,013	0.14%
2021/05/24	2	87.00	2	85.20	87.00	0	5,033	0.00%
2021/05/21	2	85.80	1	84.60	85.80	1	5,051	0.02%
2021/05/20	3	81.97	0	0.00	80.60	3	5,217	0.06%
2021/05/17	2	79.60	3	74.00	74.40	-1	5,612	-0.02%
2021/05/14	1	83.60	1	79.50	80.20	0	5,842	0.00%
2021/05/13	9	78.13	14	78.47	81.50	-5	5,897	-0.08%
2021/05/12	23	80.37	22	80.91	79.40	1	5,836	0.02%
2021/05/11	2	88.50	2	88.20	88.20	0	5,776	0.00%
2021/05/10	1	99.00	0	0.00	97.90	1	5,741	0.02%
2021/05/07	21	99.29	20	99.72	102.00	1	5,737	0.02%
2021/05/06	3	99.87	2.2	100.50	98.40	0.9	5,703	0.01%
2021/05/05	32	103.90	7	101.86	99.90	25	5,670	0.44%
2021/05/04	1	100.50	6	101.44	101.50	-5	5,632	-0.09%
2021/05/03	16	113.81	1	114.00	111.50	15	5,593	0.27%
2021/04/29	18	118.67	11	118.64	120.50	7	5,597	0.13%
2021/04/28	4	118.38	2	119.25	118.50	2	5,589	0.04%
2021/04/27	2	118.52	13	118.55	118.50	-11	5,605	-0.20%
2021/04/26	3	125.67	2	126.50	123.00	1	5,649	0.02%
2021/04/23	4	123.38	2	124.94	124.00	2	5,628	0.04%
2021/04/22	22	129.20	59.4	130.80	123.00	-37.4	5,613	-0.67%
2021/04/21	19.1	133.73	28	133.16	133.50	-8.9	5,558	-0.16%
2021/04/20	3	127.50	5	124.60	130.50	-2	5,448	-0.04%
2021/04/19	4.5	119.00	11.5	119.44	119.00	-7	5,428	-0.13%
2021/04/16	10	122.80	3	123.50	121.50	7	5,522	0.13%
2021/04/15	10	122.90	3	120.33	125.00	7	5,592	0.12%
2021/04/14	4	115.50	9	112.61	116.00	-5	5,564	-0.09%
2021/04/13	7	124.79	8	126.66	120.00	-1	5,539	-0.02%
2021/04/12	4	125.88	7	128.36	124.50	-3	5,574	-0.05%
2021/04/09	7	130.50	14	132.63	128.50	-7	5,538	-0.13%
2021/04/08	54	134.72	16.2	134.01	136.50	37.8	5,427	0.70%
2021/04/07	15	123.93	13	126.81	127.50	2	5,213	0.04%
2021/04/06	4.7	121.52	5	119.74	118.50	-0.4	5,096	-0.01%
2021/04/01	11	121.68	4	121.75	118.50	7	5,014	0.14%
2021/03/31	42	121.89	11	120.86	123.50	31	4,871	0.64%
2021/03/30	2	112.50	4	111.63	112.50	-2	4,673	-0.04%
2021/03/29	5	111.10	2	111.25	110.50	3	4,642	0.06%
2021/03/26	2.5	109.46	2	108.25	109.50	0.5	4,574	0.01%
2021/03/25	9	108.56	0	0.00	106.50	9	4,530	0.20%
2021/03/24	2	103.00	0	0.00	103.00	2	4,451	0.04%
2021/03/23	9	103.06	0	0.00	103.00	9	4,449	0.20%
2021/03/22	1	105.00	6	105.17	104.50	-5	4,425	-0.11%
2021/03/19	6	105.83	1	106.00	106.50	5	4,403	0.11%
2021/03/18	0	0.00	1	103.50	105.00	-1	4,363	-0.02%
2021/03/17	0	0.00	3.3	103.45	104.50	-3.3	4,317	-0.08%
2021/03/16	7	103.57	10	102.95	101.50	-3	4,270	-0.07%
2021/03/15	14	102.39	10	104.00	101.00	4	4,202	0.10%
2021/03/12	25.3	108.02	15	106.88	108.00	10.3	4,058	0.25%
2021/03/11	9	112.11	8	114.69	116.00	1	3,863	0.03%
2021/03/10	9	112.89	39	109.33	105.50	-30	3,656	-0.82%
2021/03/09	12.7	106.76	11.7	106.92	108.50	1	3,345	0.03%
2021/03/08	9.1	112.21	3.1	112.13	111.00	6	3,316	0.18%
2021/03/05	22.7	107.62	4.7	107.77	108.50	18	3,278	0.55%
2021/03/04	2	108.25	2	108.75	109.00	0	3,270	0.00%
2021/03/03	7	104.72	7	105.36	107.00	0	3,269	0.00%
2021/03/02	5	107.20	5	110.60	106.00	0	3,270	0.00%
2021/02/26	7	112.29	7	111.50	112.00	0	3,245	0.00%
2021/02/25	2	108.00	4.1	107.76	108.50	-2.1	3,203	-0.07%
2021/02/24	5.1	104.76	4	104.25	105.00	1.1	3,189	0.03%
2021/02/23	11	108.95	18	111.31	112.50	-7	3,132	-0.22%
2021/02/22	17	108.74	6	109.58	113.00	11	3,107	0.35%
2021/02/19	19	104.66	12	104.29	103.00	7	2,950	0.24%
2021/02/18	11	101.04	11.6	101.81	104.00	-0.6	2,701	-0.02%
2021/02/17	1	94.70	19.2	93.99	94.70	-18.2	2,564	-0.71%
2021/02/05	5	86.12	13.1	85.62	86.10	-8.1	2,517	-0.32%
2021/02/04	6	80.28	3.2	80.19	80.80	2.8	2,348	0.12%
2021/01/28	0	0.00	3	78.87	77.50	-3	2,328	-0.13%
2021/01/27	0	0.00	3	77.27	78.20	-3	2,352	-0.13%
2021/01/26	3	79.20	0	0.00	77.10	3	2,335	0.13%
2021/01/22	4	79.25	19	79.41	81.00	-15	2,284	-0.66%
2021/01/20	0	0.00	1	78.60	76.00	-1	2,242	-0.04%
2021/01/19	12	81.57	2	79.65	81.00	10	2,237	0.45%
2021/01/18	0	0.00	1	76.40	79.80	-1	2,169	-0.05%
2021/01/15	2	78.70	7	79.74	78.00	-5	2,147	-0.23%
2021/01/14	15	80.11	21	79.76	80.10	-6	2,122	-0.28%
2021/01/13	61	78.63	34	79.62	80.50	27	2,050	1.32%
2021/01/12	2	78.55	3	76.67	76.50	-1	1,950	-0.05%
2021/01/11	11	78.42	11	76.91	77.80	0	1,871	0.00%
2021/01/08	53	76.81	51	75.76	75.90	2	1,773	0.11%
2021/01/07	3	73.67	12	73.32	73.20	-9	1,668	-0.54%
2021/01/06	4	71.70	18	71.03	71.00	-14	1,632	-0.86%
2021/01/05	38	70.45	3	73.40	72.80	35	1,582	2.21%
2020/12/31	0	0.00	1	67.10	66.90	-1	1,533	-0.07%
2020/12/30	0	0.00	6	65.27	65.70	-6	1,544	-0.39%
2020/12/25	6	68.07	6	67.77	67.70	0	1,576	0.00%
2020/12/24	19	65.45	13.1	66.05	66.60	5.9	1,544	0.38%
2020/12/23	0	0.00	1	60.80	62.20	-1	1,515	-0.07%
2020/12/22	0	0.00	2.1	62.50	61.10	-2.1	1,549	-0.14%
2020/12/11	1	66.00	0	0.00	65.10	1	1,771	0.06%
2020/12/07	1	63.20	1	63.60	65.20	0	1,836	0.00%
2020/12/04	1	67.00	1	67.40	66.20	0	1,845	0.00%
2020/12/03	1.1	68.11	0	0.00	68.10	1.1	1,858	0.06%
2020/11/30	1	68.90	1	69.40	68.50	0	2,108	0.00%
2020/11/27	0	0.00	2	69.05	68.50	-2	2,158	-0.09%
2020/11/26	0	0.00	1	68.50	68.50	-1	2,171	-0.05%
2020/11/25	0	0.00	1	72.10	69.80	-1	2,208	-0.05%
2020/11/24	2	72.45	0	0.00	71.30	2	2,257	0.09%
2020/11/23	0	0.00	1	73.00	72.60	-1	2,305	-0.04%
2020/11/20	1	72.10	2	72.60	72.50	-1	2,483	-0.04%
2020/11/19	1	73.00	1	73.70	72.20	0	2,593	0.00%
2020/11/18	6	71.45	5	71.86	72.60	1	2,633	0.04%
2020/11/16	2	70.80	0	0.00	70.50	2	2,842	0.07%
2020/11/13	1	71.90	1	71.50	71.40	0	2,961	0.00%
2020/11/12	19	73.39	15	73.30	72.60	4	3,064	0.13%
2020/11/11	1	70.50	0	0.00	70.80	1	3,093	0.03%
2020/11/10	2	71.80	0	0.00	71.00	2	3,151	0.06%
2020/10/29	0	0.00	0.1	71.50	71.80	-0.1	4,606	0.00%
2020/10/28	1	73.40	0	0.00	72.10	1	4,669	0.02%
2020/10/27	1	73.40	0	0.00	73.20	1	4,725	0.02%
2020/10/26	0	0.00	1	76.70	76.40	-1	4,723	-0.02%
2020/10/23	1	77.40	0	0.00	77.40	1	4,754	0.02%
2020/10/22	8	74.63	8	74.63	75.40	0	4,856	0.00%
2020/10/20	0	0.00	1	78.20	78.20	-1	5,179	-0.02%
2020/10/19	0.1	79.00	0	0.00	79.10	0.1	5,301	0.00%
2020/10/16	1	80.00	3.3	79.64	78.50	-2.3	5,559	-0.04%
2020/10/15	2	80.85	0	0.00	80.70	2	5,912	0.03%
2020/10/12	0	0.00	1.2	85.28	82.00	-1.2	6,012	-0.02%
2020/10/08	2	84.50	1	85.30	85.30	1	6,212	0.02%
2020/10/06	1	83.60	0	0.00	84.60	1	6,286	0.02%
2020/10/05	2	80.70	2	81.20	82.50	0	6,345	0.00%
2020/09/28	5	79.82	3	80.23	80.50	2	6,591	0.03%
2020/09/25	4	81.23	4	80.35	78.60	0	6,757	0.00%
2020/09/24	2	84.70	6	83.40	82.00	-4	6,745	-0.06%
2020/09/23	9	85.87	15	86.49	86.20	-6	6,811	-0.09%
2020/09/22	1	85.70	2	85.10	84.70	-1	6,825	-0.01%
2020/09/21	4	86.55	2	86.60	86.60	2	6,810	0.03%
2020/09/18	2	83.70	3	84.07	85.50	-1	6,766	-0.01%
2020/09/17	1	83.20	0	0.00	82.80	1	6,736	0.01%
2020/09/16	0	0.00	4	81.50	80.70	-4	6,693	-0.06%
2020/09/15	4	81.70	3	81.90	81.10	1	6,693	0.01%
2020/09/14	4	81.25	5	80.26	81.40	-1	6,695	-0.01%
2020/09/11	1	83.10	0	0.00	80.20	1	6,689	0.01%
2020/09/10	11	88.46	9	88.97	88.40	2	6,660	0.03%
2020/09/08	6	86.25	0	0.00	85.50	6	6,608	0.09%
2020/09/07	0	0.00	4	90.30	88.00	-4	6,598	-0.06%
2020/09/04	0.1	90.90	0	0.00	91.00	0.1	6,575	0.00%
2020/09/03	6	95.87	4	94.13	91.50	2	6,609	0.03%
2020/09/01	13	91.82	1	92.20	92.10	12	6,443	0.19%
2020/08/31	3	92.83	6	91.40	92.60	-3	6,441	-0.05%
2020/08/28	12	91.83	17	91.79	90.00	-5	6,398	-0.08%
2020/08/27	7	90.57	3	91.83	91.00	4	6,363	0.06%
2020/08/26	18	92.11	9	92.21	90.70	9	6,368	0.14%
2020/08/25	8	90.15	17	88.70	90.30	-9	6,208	-0.14%
2020/08/24	9	85.84	15	85.62	86.50	-6	6,137	-0.10%
2020/08/21	11	83.34	14	83.07	84.00	-3	6,181	-0.05%
2020/08/20	1	89.00	11	83.52	79.20	-10	6,418	-0.16%
2020/08/19	24	89.60	24.3	90.16	87.80	-0.3	6,420	0.00%
2020/08/18	13	88.11	5	88.22	88.30	8	6,298	0.13%
2020/08/17	19	88.77	44	88.85	90.10	-25	6,207	-0.40%
2020/08/14	6	85.55	3	85.50	85.40	3	6,119	0.05%
2020/08/13	121	88.18	133	88.43	85.50	-12	6,069	-0.20%	大買/大賣/
2020/08/12	7	83.07	29	84.96	86.80	-22	5,730	-0.38%
2020/08/11	16	83.68	18	84.58	82.50	-2	5,593	-0.04%
2020/08/10	21	86.47	6	86.27	86.40	15	5,506	0.27%
2020/08/07	13	85.62	27	84.16	86.50	-14	5,433	-0.26%
2020/08/06	52	84.84	28.2	85.09	82.50	23.8	5,272	0.45%
2020/08/05	40	82.01	51	83.16	83.50	-11	5,052	-0.22%
2020/08/04	1	77.50	4	77.35	78.00	-3	4,766	-0.06%
2020/08/03	7	77.31	1	77.90	77.20	6	4,866	0.12%
2020/07/31	3	76.33	6	75.32	77.00	-3	4,933	-0.06%
2020/07/30	1	74.00	6	73.75	74.50	-5	4,915	-0.10%
2020/07/29	0	0.00	7	72.41	73.30	-7	4,955	-0.14%
2020/07/28	12	75.05	33	73.72	71.50	-21	4,966	-0.42%
2020/07/27	104.2	77.56	63.1	76.82	75.40	41.1	5,000	0.82%	大買/
2020/07/24	2	75.15	4	77.15	74.90	-2	4,867	-0.04%
2020/07/23	10	76.31	10.3	75.89	77.60	-0.3	4,965	-0.01%
2020/07/22	35	77.58	50.1	77.66	77.60	-15	4,881	-0.31%
2020/07/21	42	75.19	32	75.63	77.00	10	4,628	0.22%
2020/07/20	0	0.00	1	68.00	70.00	-1	4,298	-0.02%
2020/07/16	1	71.00	2	70.35	71.30	-1	4,378	-0.02%
2020/07/15	19	73.77	14	72.78	70.60	5	4,352	0.11%
2020/07/14	6	70.63	5	70.54	70.90	1	4,200	0.02%
2020/07/13	1	69.40	0	0.00	69.80	1	4,194	0.02%
2020/07/10	1	68.10	5	68.94	66.70	-4	4,207	-0.10%
2020/07/09	3	72.40	5.2	72.10	71.40	-2.2	4,240	-0.05%
2020/07/08	1.1	72.36	2	72.63	72.20	-1	4,299	-0.02%
2020/07/07	16	71.62	12.1	71.55	72.20	3.9	4,295	0.09%
2020/07/06	18	69.86	33	69.81	70.40	-15	4,208	-0.36%
2020/07/03	0	0.00	6	65.47	65.60	-6	4,143	-0.14%
2020/07/02	10	67.13	18	66.65	65.00	-8	4,194	-0.19%
2020/07/01	1	63.30	0	0.00	64.40	1	4,143	0.02%
2020/06/29	1	59.00	1	58.40	58.80	0	4,185	0.00%
2020/06/24	1	60.30	0	0.00	59.80	1	4,207	0.02%
2020/06/19	1	61.50	1	61.70	61.60	0	4,397	0.00%
2020/06/18	0	0.00	6	60.78	60.70	-6	4,395	-0.14%
2020/06/17	1	61.00	2	60.60	60.70	-1	4,390	-0.02%
2020/06/16	4	60.45	1	60.60	61.20	3	4,396	0.07%
2020/06/15	2	60.05	0	0.00	59.20	2	4,414	0.05%
2020/06/12	2	58.75	33	57.15	59.40	-31	4,420	-0.70%
2020/06/11	1	60.00	1	60.00	59.80	0	4,415	0.00%
2020/06/10	8	62.25	14	61.70	62.40	-6	4,405	-0.14%
2020/06/09	16	65.56	3	65.40	64.70	13	4,361	0.30%
2020/06/08	12	65.38	4	65.50	65.30	8	4,390	0.18%
2020/06/05	0	0.00	3	66.23	67.30	-3	4,368	-0.07%
2020/06/04	1	67.10	2	65.50	65.20	-1	4,362	-0.02%
2020/06/03	2	65.60	10	66.21	66.20	-8	4,372	-0.18%
2020/06/02	7.1	67.58	8	67.49	66.00	-0.9	4,372	-0.02%
2020/06/01	11	66.88	0	0.00	66.40	11	4,353	0.25%
2020/05/29	14.1	66.27	10	67.05	65.60	4.1	4,350	0.09%
2020/05/28	21	67.45	18	68.02	66.60	3	4,328	0.07%
2020/05/27	52.1	69.37	29	69.91	67.60	23.1	4,271	0.54%
2020/05/26	16	66.25	15	66.74	67.20	1	4,066	0.02%
2020/05/22	3	64.23	3	63.77	61.70	0	3,945	0.00%
2020/05/21	4.1	63.75	4	64.75	64.90	0.1	3,911	0.00%
2020/05/20	1	61.70	1	62.40	62.40	0	3,874	0.00%
2020/05/19	1	62.00	1	61.60	61.60	0	3,859	0.00%
2020/05/18	2	59.60	2	60.65	61.00	0	3,845	0.00%
2020/05/15	1	62.00	3	61.77	61.40	-2	3,796	-0.05%
2020/05/14	2.2	63.12	2.4	63.23	61.50	-0.2	3,775	-0.01%
2020/05/13	0	0.00	4	65.38	65.10	-4	3,711	-0.11%
2020/05/12	5.1	65.30	19	65.91	65.40	-13.9	3,719	-0.37%
2020/05/11	12.1	65.85	4	66.03	65.60	8.1	3,681	0.22%
2020/05/08	15	67.73	14	68.24	66.90	1	3,618	0.03%
2020/05/07	14.1	67.48	21	65.97	68.50	-6.9	3,480	-0.20%
2020/05/06	4	64.25	4	64.48	63.60	0	3,332	0.00%
2020/05/05	16	64.47	9	64.71	64.30	7	3,292	0.21%
2020/05/04	7	63.54	27	63.33	63.60	-20	3,234	-0.62%
2020/04/30	32.1	64.49	14	63.88	64.70	18.1	3,185	0.57%
2020/04/29	5	62.10	2	61.95	62.00	3	3,067	0.10%
2020/04/28	29	60.56	42	60.59	61.00	-13	2,958	-0.44%
2020/04/27	5	56.20	1	55.70	56.60	4	2,789	0.14%
2020/04/24	1	54.00	3	54.27	54.20	-2	2,753	-0.07%
2020/04/23	3	54.33	4	54.38	54.60	-1	2,753	-0.04%
2020/04/22	3	52.83	2	53.40	53.50	1	2,717	0.04%
2020/04/21	28	53.19	32	53.20	52.80	-4	2,683	-0.15%
2020/04/20	25	56.67	1	56.00	55.80	24	2,588	0.93%
2020/04/17	10	57.49	11	57.71	55.80	-1	2,571	-0.04%
2020/04/16	4	58.98	3	59.13	59.70	1	2,489	0.04%
2020/04/15	18	58.56	13	59.17	58.20	5	2,439	0.21%
2020/04/14	17	58.51	21	58.84	60.00	-4	2,385	-0.17%
2020/04/13	22	58.19	27	58.16	56.50	-5	2,306	-0.22%
2020/04/10	15	55.43	12	55.50	55.90	3	2,201	0.14%
2020/04/09	14	55.42	9	55.74	55.80	5	2,171	0.23%
2020/04/08	6	54.20	30	53.81	56.00	-24	2,142	-1.12%
2020/04/07	12	50.59	9	50.46	51.40	3	2,035	0.15%
2020/04/06	8	47.38	11.1	47.54	47.00	-3.1	1,976	-0.15%
2020/04/01	9	47.25	13	47.02	47.85	-4	1,943	-0.21%
2020/03/31	34	46.26	36	46.13	46.90	-2	1,972	-0.10%
2020/03/30	13	43.99	16.2	43.80	44.70	-3.2	1,935	-0.17%
2020/03/27	9	44.19	18	44.43	44.00	-9	1,912	-0.47%
2020/03/26	18	42.17	2	42.33	43.30	16	1,835	0.87%
2020/03/24	1	34.00	3	35.21	35.85	-2	1,729	-0.12%
2020/03/23	3	32.42	6	32.65	32.60	-3	1,732	-0.17%
2020/03/20	14	33.74	26	33.38	34.40	-12	1,776	-0.68%
2020/03/19	28	33.07	28	31.57	31.50	0	1,830	0.00%
2020/03/18	14	36.52	12	36.01	35.00	2	1,817	0.11%
2020/03/17	4	35.84	6.6	36.05	35.60	-2.6	1,800	-0.14%
2020/03/16	6	38.89	5	38.90	36.40	1	1,790	0.06%
2020/03/13	15	36.41	18	36.59	37.95	-3	1,771	-0.17%
2020/03/12	5	41.20	6	41.52	40.25	-1	1,742	-0.06%
2020/03/11	31	46.15	22	46.29	44.50	9	1,725	0.52%
2020/03/10	9	46.00	9	45.94	47.75	0	1,714	0.00%
2020/03/09	6	48.07	2	47.00	47.20	4	1,697	0.24%
2020/03/06	26	50.60	3.2	51.43	50.40	22.8	1,678	1.36%
2020/03/05	30	53.19	42	53.37	52.80	-12	1,678	-0.72%
2020/03/04	15	51.43	4	51.20	50.70	11	1,716	0.64%
2020/03/03	0	0.00	1	53.70	52.70	-1	1,705	-0.06%
2020/03/02	25	53.90	19	53.67	52.40	6	1,703	0.35%
2020/02/27	50	58.00	50	58.35	55.70	0	1,676	0.00%
2020/02/26	17	58.87	27	60.15	61.00	-10	1,588	-0.63%
2020/02/25	2	55.00	2	55.55	55.50	0	1,527	0.00%
2020/02/21	10	54.90	0	0.00	55.30	10	1,711	0.58%
2020/02/19	5	56.90	0	0.00	56.90	5	1,817	0.28%
2020/02/18	1	57.50	1	57.40	57.20	0	1,875	0.00%
2020/02/17	1	58.10	2	57.30	57.00	-1	1,947	-0.05%
2020/02/13	20	59.14	17	59.18	57.50	3	2,475	0.12%
2020/02/12	0	0.00	1	57.20	56.80	-1	2,503	-0.04%
2020/02/11	1.1	56.63	1	56.50	56.20	0.1	2,579	0.00%
2020/02/10	2	55.70	2	56.05	55.80	0	2,627	0.00%
2020/02/07	6	56.90	2	57.20	55.90	4	2,672	0.15%
2020/02/06	3	58.73	8	56.80	58.70	-5	2,743	-0.18%
2020/02/05	1	55.90	1	56.90	55.60	0	2,795	0.00%
2020/02/04	1	56.50	1	57.00	58.80	0	2,886	0.00%
2020/02/03	18	53.03	9	53.59	56.00	9	2,905	0.31%
2020/01/31	2	60.55	2	58.40	58.30	0	2,903	0.00%
2020/01/30	4	61.80	8	61.45	61.20	-4	2,972	-0.13%
2020/01/17	1	68.80	2	68.05	67.90	-1	3,055	-0.03%
2020/01/14	0	0.00	1	68.70	68.90	-1	3,405	-0.03%
2020/01/13	2	67.60	25	68.54	68.80	-23	3,467	-0.66%
2020/01/10	0	0.00	1	65.80	67.00	-1	3,537	-0.03%
2020/01/09	22	67.07	0	0.00	67.30	22	3,658	0.60%
2020/01/08	1	66.40	1	66.40	65.50	0	3,880	0.00%
2020/01/07	3	65.67	0	0.00	66.30	3	4,145	0.07%
2020/01/03	1	69.80	3	70.00	69.60	-2	4,258	-0.05%
2020/01/02	21.1	71.03	16	71.13	71.30	5.1	4,338	0.12%
2019/12/31	0	0.00	2	69.95	69.80	-2	4,600	-0.04%
2019/12/30	0	0.00	20	70.00	69.70	-20	4,824	-0.41%
2019/12/27	4	68.88	0	0.00	68.80	4	4,959	0.08%
2019/12/26	52	71.49	61	71.23	70.00	-9	4,967	-0.18%
2019/12/25	37	69.01	0	0.00	69.90	37	4,939	0.75%
2019/12/23	0	0.00	1	67.80	67.10	-1	4,952	-0.02%
2019/12/20	1	67.70	0	0.00	67.50	1	4,950	0.02%
2019/12/18	0	0.00	1	68.50	67.90	-1	5,001	-0.02%
2019/12/17	15	70.27	14	70.66	69.30	1	5,055	0.02%
2019/12/16	11	69.40	11	69.64	69.10	0	5,045	0.00%
2019/12/13	2	67.25	2	66.70	66.90	0	5,034	0.00%
2019/12/10	1	68.60	1	68.30	67.90	0	5,279	0.00%
2019/12/09	1	69.20	1	69.50	68.40	0	5,358	0.00%
2019/12/06	1	68.50	1	68.40	68.40	0	5,432	0.00%
2019/12/05	4	67.93	4	68.03	68.00	0	5,523	0.00%
2019/12/04	1	67.40	0	0.00	67.00	1	5,722	0.02%
2019/12/03	0	0.00	1	67.30	67.00	-1	5,912	-0.02%
2019/12/02	3	68.23	13	68.08	67.90	-10	5,915	-0.17%
2019/11/29	24	68.68	22.2	68.97	67.00	1.8	5,902	0.03%
2019/11/28	3	66.47	5	66.32	67.00	-2	5,850	-0.03%
2019/11/27	2	67.10	3	67.30	66.40	-1	5,873	-0.02%
2019/11/26	1	67.90	6	67.60	66.90	-5	5,885	-0.08%
2019/11/25	11	67.68	1	67.90	67.00	10	5,917	0.17%
2019/11/22	0.2	66.00	5	66.00	66.00	-4.8	5,943	-0.08%
2019/11/21	7	64.97	7	65.80	66.50	0	5,967	0.00%
2019/11/20	12	64.63	14	65.46	65.50	-2	5,980	-0.03%
2019/11/19	10	69.80	0	0.00	69.50	10	5,980	0.17%
2019/11/18	18	69.92	23	70.77	71.10	-5	6,028	-0.08%
2019/11/15	12	72.59	4	72.55	72.90	8	6,208	0.13%
2019/11/14	0.5	71.00	18	71.37	71.30	-17.5	6,279	-0.28%
2019/11/13	55	73.29	64	73.65	71.60	-9	6,309	-0.14%
2019/11/12	48	73.79	48	73.65	76.30	0	5,966	0.00%
2019/11/11	5	70.12	1	69.70	69.40	4	5,812	0.07%
2019/11/08	14.6	70.81	5	69.64	71.80	9.6	5,794	0.17%
2019/11/07	6	70.25	12	70.00	68.40	-6	5,753	-0.10%
2019/11/06	8	71.34	5	71.44	71.00	3	5,755	0.05%
2019/11/05	6.1	70.78	7	71.67	71.00	-0.9	5,742	-0.02%
2019/11/04	5	70.66	0	0.00	70.70	5	5,714	0.09%
2019/11/01	13	69.79	14	69.84	70.40	-1	5,671	-0.02%
2019/10/31	4	66.88	2	66.30	66.10	2	5,581	0.04%
2019/10/30	2	68.20	1	68.00	67.40	1	5,579	0.02%
2019/10/29	7	65.89	11	66.66	67.90	-4	5,573	-0.07%
2019/10/25	8	69.38	7	71.04	69.30	1	5,519	0.02%
2019/10/24	9	70.58	4	70.90	70.00	5	5,462	0.09%
2019/10/23	17	71.65	16	71.85	70.60	1	5,442	0.02%
2019/10/22	50	71.36	45	71.44	71.70	5	5,363	0.09%
2019/10/21	9	70.51	7	70.20	69.80	2	5,309	0.04%
2019/10/18	3	72.13	4	72.15	72.20	-1	5,239	-0.02%
2019/10/17	26.2	72.35	24	71.91	72.50	2.2	5,170	0.04%
2019/10/16	14	71.86	14.4	71.94	73.20	-0.4	5,059	-0.01%
2019/10/15	17	70.11	32.2	70.57	71.30	-15.2	4,887	-0.31%
2019/10/14	0	0.00	5.1	64.90	64.90	-5.1	4,671	-0.11%
2019/10/09	12	59.11	13	59.45	59.00	-1	4,675	-0.02%
2019/10/08	10	60.12	11.2	60.73	59.70	-1.2	4,651	-0.03%
2019/10/07	77.3	62.70	57.1	63.19	60.50	20.2	4,646	0.44%
2019/10/04	22	58.43	25	59.02	60.30	-3	4,391	-0.07%
2019/10/03	22.3	57.19	26.1	56.34	57.90	-3.8	4,220	-0.09%
2019/10/02	5	54.14	36	53.54	54.20	-31	4,071	-0.76%
2019/10/01	6	53.53	7	53.69	53.80	-1	4,047	-0.02%
2019/09/27	41.6	52.50	8.2	51.15	52.60	33.5	4,017	0.83%
2019/09/26	1	52.60	1	52.10	52.10	0	3,990	0.00%
2019/09/25	2	51.95	3	51.93	52.00	-1	4,001	-0.02%
2019/09/24	5	53.14	2	53.40	52.80	3	4,039	0.07%
2019/09/23	1	52.30	1	52.50	52.10	0	4,010	0.00%
2019/09/20	13	52.82	10	52.90	52.30	3	4,003	0.07%
2019/09/19	4	51.18	5	51.48	51.40	-1	3,970	-0.03%
2019/09/18	7	51.50	10	51.85	52.00	-3	4,028	-0.07%
2019/09/17	30	51.55	28	51.91	50.30	2	4,031	0.05%
2019/09/16	1	55.40	2	55.25	55.40	-1	4,010	-0.02%
2019/09/12	7	55.50	6	54.92	55.10	1	4,017	0.02%
2019/09/11	5	55.86	2	56.05	55.60	3	3,935	0.08%
2019/09/10	3	54.30	6	54.90	54.20	-3	3,849	-0.08%
2019/09/09	2	55.05	4	54.68	56.50	-2	3,764	-0.05%
2019/09/06	8	54.39	8	53.71	54.80	0	3,642	0.00%
2019/09/05	18	50.87	44	50.70	51.80	-26	3,431	-0.76%
2019/09/04	0	0.00	4	47.14	47.15	-4	3,230	-0.12%
2019/09/03	0	0.00	4	46.74	46.90	-4	3,227	-0.12%
2019/09/02	2	45.83	2	45.75	46.20	0	3,230	0.00%
2019/08/30	7	46.68	3	45.88	46.35	4	3,198	0.13%
2019/08/29	3	47.12	8	46.59	47.05	-5	3,158	-0.16%
2019/08/28	8	46.64	12	46.93	47.05	-4	3,126	-0.13%
2019/08/27	11	48.37	10.7	47.85	48.10	0.4	3,077	0.01%
2019/08/26	12	46.21	22	46.75	45.50	-10	3,033	-0.33%
2019/08/23	8	49.24	46	49.92	48.20	-38	2,992	-1.27%
2019/08/22	74	49.81	61	49.23	49.70	13	2,932	0.44%
2019/08/21	25	47.42	18	47.34	47.55	7	2,797	0.25%
2019/08/20	70	48.47	54	49.07	46.55	16	2,726	0.59%
2019/08/19	17	46.12	30	46.83	47.75	-13	2,468	-0.53%
2019/08/16	15	43.36	20	43.45	43.45	-5	2,348	-0.21%
2019/08/15	12	41.53	28	40.98	41.30	-16	2,263	-0.71%
2019/08/14	14	42.73	59	42.10	41.90	-45	2,263	-1.99%
2019/08/12	11	41.82	40	41.86	41.20	-29	2,281	-1.27%
2019/08/08	19	42.32	14	42.55	42.05	5	2,258	0.22%
2019/08/07	7	40.07	6	40.16	40.45	1	2,263	0.04%
2019/08/06	14	35.20	11	35.49	38.00	3	2,234	0.13%
2019/08/05	8.2	40.10	1	39.20	38.45	7.2	2,185	0.33%
2019/08/02	0	0.00	1	41.65	41.50	-1	2,185	-0.05%
2019/08/01	2.5	42.96	2	43.28	43.00	0.5	2,165	0.02%
2019/07/31	12	41.29	11	41.53	42.00	1	2,138	0.05%
2019/07/30	10	41.45	16	41.73	41.60	-6	2,116	-0.28%
2019/07/29	5	44.82	5	45.21	43.90	0	2,072	0.00%
2019/07/26	4	43.41	0	0.00	43.80	4	2,030	0.20%
2019/07/25	19	43.98	5	44.47	43.70	14	2,023	0.69%
2019/07/24	16	45.00	4	45.33	44.80	12	2,013	0.60%
2019/07/23	13	45.00	36	44.95	44.80	-23	2,094	-1.10%
2019/07/22	2	42.00	0	0.00	41.70	2	2,124	0.09%
2019/07/19	5	42.15	5	42.30	41.80	0	2,264	0.00%
2019/07/18	7	40.96	0	0.00	41.30	7	2,345	0.30%
2019/07/17	25	42.08	22	41.97	41.30	3	2,464	0.12%
2019/07/16	21	44.15	7	43.82	43.85	14	2,531	0.55%
2019/07/15	13	42.96	9	44.32	44.20	4	2,655	0.15%
2019/07/12	9	41.75	12	41.58	41.80	-3	2,629	-0.11%
2019/07/11	18	40.64	24	40.82	40.85	-6	2,606	-0.23%
2019/07/10	24	38.11	9	38.09	38.85	15	2,544	0.59%
2019/07/09	21	37.71	12	38.08	37.40	9	2,544	0.35%
2019/07/08	6	36.75	7	36.94	36.90	-1	2,507	-0.04%
2019/07/05	3	37.07	1	37.20	36.95	2	2,523	0.08%
2019/07/04	1	36.80	0	0.00	36.60	1	2,527	0.04%
2019/07/03	2	37.08	1	37.20	36.90	1	2,549	0.04%
2019/07/02	2	36.65	1	37.00	36.85	1	2,551	0.04%
2019/07/01	12	37.03	24	37.35	36.90	-12	2,558	-0.47%
2019/06/28	11	36.03	22	35.78	35.70	-11	2,597	-0.42%
2019/06/27	0	0.00	3	37.33	36.25	-3	2,747	-0.11%
2019/06/26	11	36.46	14	36.74	37.00	-3	2,912	-0.10%
2019/06/25	9	37.24	21	37.41	37.30	-12	2,898	-0.41%
2019/06/24	23	36.85	25	36.88	37.30	-2	2,901	-0.07%
2019/06/21	90	36.46	93	36.44	35.55	-3	2,888	-0.10%
2019/06/20	84	34.36	60	34.27	34.75	24	2,792	0.86%
2019/06/19	22	32.05	24	32.03	31.60	-2	2,813	-0.07%
2019/06/18	19	31.52	4	31.00	31.00	15	2,823	0.53%
2019/06/17	3	31.48	0	0.00	31.35	3	2,857	0.10%
2019/06/14	2	32.13	6	32.05	32.05	-4	2,918	-0.14%
2019/06/13	2	32.35	0	0.00	32.25	2	2,964	0.07%
2019/06/11	2	32.68	0	0.00	32.80	2	3,008	0.07%
2019/06/10	41	33.01	43	33.16	33.05	-2	2,997	-0.07%
2019/06/06	3	31.22	0	0.00	31.05	3	2,986	0.10%
2019/06/05	3	31.88	0	0.00	31.50	3	3,008	0.10%
2019/06/04	4	31.55	4	31.76	31.70	0	3,015	0.00%
2019/06/03	3	31.27	0	0.00	31.15	3	3,030	0.10%
2019/05/31	5	32.85	3	33.00	32.20	2	3,082	0.06%
2019/05/30	12	31.38	0	0.00	31.50	12	3,075	0.39%
2019/05/29	3	31.00	0	0.00	31.15	3	3,077	0.10%
2019/05/27	8	30.17	7	30.21	30.40	1	3,092	0.03%
2019/05/24	11	31.81	9	32.07	31.40	2	3,131	0.06%
2019/05/23	0	0.00	2	31.00	31.60	-2	3,135	-0.06%
2019/05/20	27	32.74	21	32.95	33.10	6	3,162	0.19%
2019/05/17	0	0.00	4	32.14	31.80	-4	3,192	-0.13%
2019/05/16	1	34.65	0	0.00	35.15	1	3,149	0.03%
2019/05/15	24	36.55	16	36.92	36.65	8	3,143	0.25%
2019/05/10	10	32.50	13	31.10	32.50	-3	3,163	-0.09%
2019/05/08	1	37.15	0	0.00	36.10	1	3,143	0.03%
2019/05/07	10	38.50	0	0.00	37.90	10	3,143	0.32%
2019/05/02	2	36.55	0	0.00	36.55	2	3,152	0.06%
2019/04/30	0	0.00	10	37.58	37.65	-10	3,147	-0.32%
2019/04/29	50	36.61	55	36.56	36.15	-5	3,133	-0.16%
2019/04/26	69	40.58	47	40.69	40.15	22	2,992	0.74%
2019/04/25	63	42.32	54	42.73	40.50	9	2,833	0.32%
2019/04/24	35	45.89	23	46.49	44.70	12	2,682	0.45%
2019/04/23	38	46.09	32	46.68	45.35	6	2,588	0.23%
2019/04/22	27	51.28	26	51.18	49.20	1	2,485	0.04%
2019/04/19	60	57.43	87	58.70	54.20	-27	2,378	-1.14%
2019/04/18	37	60.53	0	0.00	60.20	37	2,243	1.65%
2019/04/16	8	59.00	0	0.00	59.40	8	2,308	0.35%
2019/04/11	0	0.00	4	55.00	54.50	-4	2,261	-0.18%
2019/04/10	2	53.60	0	0.00	53.90	2	2,249	0.09%
2019/04/09	4	54.05	55	54.25	54.00	-51	2,253	-2.26%
2019/04/08	0	0.00	34	54.32	55.60	-34	2,254	-1.51%
2019/04/03	13	53.79	8	54.10	55.50	5	2,286	0.22%
2019/04/02	42	55.84	24	55.07	55.80	18	2,310	0.78%
2019/04/01	70	55.83	12	55.61	56.50	58	2,319	2.50%
2019/03/29	77	50.52	117	50.90	53.20	-40	2,218	-1.80%	大賣/
2019/03/27	58	43.18	28	43.53	44.00	30	2,028	1.48%
2019/03/26	7	41.19	10	41.28	41.10	-3	1,924	-0.16%
2019/03/25	1	37.90	3	38.27	39.25	-2	1,870	-0.11%
2019/03/22	28	39.40	35	39.37	39.75	-7	1,831	-0.38%
2019/03/20	2	35.88	1	36.60	36.35	1	1,734	0.06%
2019/03/19	13	34.99	3	35.55	35.95	10	1,694	0.59%
2019/03/18	17	34.58	17	34.49	34.55	0	1,625	0.00%
2019/03/15	1	32.70	1	33.00	33.00	0	1,574	0.00%
2019/03/13	0	0.00	1	32.10	31.80	-1	1,521	-0.07%
2019/03/11	2	32.10	0	0.00	32.20	2	1,487	0.13%
2019/03/07	1	30.80	3	31.45	30.80	-2	1,452	-0.14%
2019/03/06	12	32.38	9	32.37	31.50	3	1,432	0.21%
2019/03/05	0	0.00	1	31.35	30.70	-1	1,375	-0.07%
2019/02/22	0	0.00	25	30.01	30.10	-25	1,268	-1.97%
2019/02/21	0	0.00	35	29.91	30.00	-35	1,253	-2.79%
2019/02/20	6	30.88	8	29.88	30.10	-2	1,241	-0.16%
2019/02/19	7	31.10	15	31.34	31.00	-8	1,215	-0.66%
2019/02/18	19	30.96	13	31.03	31.40	6	1,164	0.52%
2019/02/15	6	29.33	0	0.00	28.55	6	1,088	0.55%
2019/02/13	25	29.73	1	29.40	29.65	24	1,061	2.26%
2019/02/12	41	30.44	4	30.43	30.00	37	1,047	3.53%
2019/02/11	4	28.20	1	29.10	30.20	3	997	0.30%
2019/01/23	0	0.00	1	27.20	27.50	-1	911	-0.11%
2019/01/18	1	28.65	0	0.00	27.90	1	892	0.11%
2019/01/17	1	28.70	0	0.00	28.60	1	883	0.11%
2019/01/16	2	27.95	0	0.00	28.20	2	872	0.23%
2019/01/14	6	30.40	5	30.60	28.60	1	846	0.12%
2019/01/11	1	29.75	0	0.00	29.70	1	802	0.12%
2019/01/10	0	0.00	6	30.46	30.20	-6	780	-0.77%
2019/01/09	1	29.05	2	30.05	30.20	-1	724	-0.14%
2019/01/08	2	29.20	0	0.00	29.95	2	671	0.30%
2019/01/07	0	0.00	10	26.50	28.35	-10	555	-1.80%
2019/01/03	5	27.00	5	25.95	26.00	0	490	0.00%
2018/12/28	10	27.96	0	0.00	27.70	10	457	2.19%
2018/12/27	0	0.00	5	29.80	29.15	-5	436	-1.15%
2018/12/26	10	29.30	0	0.00	29.40	10	401	2.49%
2018/12/25	0	0.00	1	27.35	28.90	-1	348	-0.29%
2018/12/24	20	29.15	25	28.96	29.20	-5	301	-1.66%
2018/12/22	6	26.60	14	25.56	27.40	-8	195	-4.09%
2018/12/21	20	24.19	10	24.60	24.95	10	128	7.76%
2018/05/10	2	21.85	0	0.00	21.75	2	250	0.80%
2018/05/09	0	0.00	2	21.90	21.95	-2	250	-0.80%