盛群 (6202)-元大-中壢券商分點個股進出

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

盛群

(6202)

可現股當沖

股價
57.0
漲跌
▼1.5
漲幅
-2.56%
成交量
2,914張
產業
上市半導體類股▼6.13%
798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

盛群 (6202)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	12	57.19	1	57.00	57.00	11	1,134	0.97%
2024/04/18	1	58.70	0	0.00	58.50	1	1,095	0.09%
2024/04/17	0	0.00	2	56.50	56.30	-2	1,075	-0.19%
2024/04/16	0	56.20	1	56.10	56.10	-1	1,074	-0.09%
2024/04/15	1	59.00	1	58.10	58.00	0	1,078	0.00%
2024/04/12	5	58.50	3	58.43	59.00	2	1,071	0.19%
2024/04/11	1	57.50	1	58.00	57.80	0	1,060	0.00%
2024/04/10	1	57.70	2	58.50	58.40	-1	1,055	-0.09%
2024/04/09	0	0.00	1	57.30	57.30	-1	1,029	-0.10%
2024/04/08	7	58.23	0.1	58.00	57.90	6.9	1,022	0.68%
2024/04/03	13.1	58.53	3.2	58.66	59.00	9.9	1,017	0.97%
2024/04/02	28.2	58.61	35	59.13	59.70	-6.8	1,013	-0.67%
2024/04/01	2	55.25	2	55.70	55.70	0	904	0.00%
2024/03/27	0	55.00	3	55.10	55.00	-3	889	-0.34%
2024/03/26	2	54.25	1	54.50	54.50	1	885	0.11%
2024/03/25	3	54.80	0	0.00	54.20	3	879	0.34%
2024/03/22	2	54.20	2	54.60	54.70	0	874	0.00%
2024/03/21	0.5	53.80	0	0.00	53.80	0.5	870	0.06%
2024/03/20	1.5	53.57	6.2	53.69	53.00	-4.7	903	-0.52%
2024/03/18	3	53.03	0	0.00	53.80	3	915	0.33%
2024/03/15	7.2	53.36	0.2	54.20	53.00	7	910	0.77%
2024/03/14	3	55.07	0	0.00	54.80	3	902	0.33%
2024/03/13	0	0.00	2	56.30	55.30	-2	897	-0.22%
2024/03/12	3	56.87	2	56.90	56.80	1	895	0.11%
2024/03/11	0	0.00	14	56.84	57.20	-14	909	-1.54%
2024/03/08	11	56.10	41	56.36	56.20	-30	913	-3.28%
2024/03/07	12	57.73	13	58.45	57.70	-1	942	-0.11%
2024/03/06	2	59.05	21	59.12	59.10	-19	979	-1.94%
2024/03/05	0	60.40	1.6	59.90	59.90	-1.6	978	-0.16%
2024/03/04	5	59.76	2	59.80	59.60	3	988	0.30%
2024/03/01	3	59.80	2	59.70	59.80	1	995	0.10%
2024/02/29	6	60.18	0	0.00	60.00	6	1,001	0.60%
2024/02/27	2	60.35	0	0.00	60.40	2	1,007	0.20%
2024/02/26	3	60.87	0	0.00	60.80	3	1,046	0.29%
2024/02/23	1	61.50	0	0.00	61.20	1	1,068	0.09%
2024/02/22	7	61.49	33.1	61.51	61.40	-26.1	1,080	-2.41%
2024/02/21	2	60.75	0	0.00	60.80	2	1,094	0.18%
2024/02/20	4	61.28	0	0.00	61.00	4	1,110	0.36%
2024/02/19	2	61.30	0	0.00	61.30	2	1,122	0.18%
2024/02/16	1	60.40	0	0.00	61.00	1	1,153	0.09%
2024/02/15	4	60.50	5	59.78	60.50	-1	1,178	-0.08%
2024/02/05	4	60.28	0	0.00	60.20	4	1,201	0.33%
2024/02/01	2	60.90	2	61.05	60.90	0	1,224	0.00%
2024/01/31	7.1	61.87	7	61.81	61.80	0.1	1,275	0.00%
2024/01/30	2	60.65	1	60.60	60.60	1	1,299	0.08%
2024/01/29	0	0.00	5	61.82	61.80	-5	1,297	-0.39%
2024/01/26	5	61.50	0	0.00	61.30	5	1,308	0.38%
2024/01/24	0	0.00	2	62.60	62.30	-2	1,331	-0.15%
2024/01/23	2	62.70	5	62.00	62.60	-3	1,343	-0.22%
2024/01/22	4	61.45	0	0.00	61.90	4	1,354	0.30%
2024/01/19	2	61.05	0	0.00	61.10	2	1,376	0.15%
2024/01/17	1	61.00	6	60.80	60.80	-5	1,405	-0.36%
2024/01/16	5	61.80	0	0.00	61.70	5	1,453	0.34%
2024/01/15	1	62.40	0	0.00	62.40	1	1,460	0.07%
2024/01/12	3	62.10	0	0.00	62.20	3	1,508	0.20%
2024/01/11	1	62.60	0	0.00	62.50	1	1,529	0.07%
2024/01/10	2.2	62.46	2	62.30	62.50	0.2	1,553	0.01%
2024/01/09	6.6	62.80	0	0.00	62.60	6.6	1,579	0.42%
2024/01/08	1	64.40	0	0.00	64.30	1	1,571	0.06%
2024/01/04	8	65.50	0	0.00	65.20	8	1,578	0.51%
2024/01/03	3	65.57	3	65.83	65.80	0	1,585	0.00%
2023/12/29	3	66.67	2	67.00	66.70	1	1,574	0.06%
2023/12/28	2	66.40	1	66.00	66.40	1	1,561	0.06%
2023/12/27	0	0.00	3	65.47	65.50	-3	1,539	-0.19%
2023/12/26	0	0.00	1	65.20	65.20	-1	1,537	-0.07%
2023/12/21	2	64.60	0	0.00	64.60	2	1,533	0.13%
2023/12/20	2	64.50	0	0.00	65.10	2	1,538	0.13%
2023/12/19	2	64.35	1	64.30	64.60	1	1,537	0.07%
2023/12/18	5	65.00	2.1	64.91	65.00	2.9	1,531	0.19%
2023/12/15	1	65.40	1	66.20	64.90	0	1,530	0.00%
2023/12/14	0	0.00	6	65.92	65.90	-6	1,495	-0.40%
2023/12/13	2	65.80	0	0.00	65.70	2	1,493	0.13%
2023/12/12	3	65.13	6	65.70	65.00	-3	1,485	-0.20%
2023/12/11	1.1	65.42	0	0.00	65.40	1.1	1,476	0.07%
2023/12/08	1	66.10	1	66.00	66.00	0	1,461	0.00%
2023/12/07	1.1	65.91	1	66.30	65.90	0.1	1,455	0.00%
2023/12/06	9	66.51	6	66.42	66.50	3	1,450	0.21%
2023/12/05	26	67.19	6	67.60	66.90	20	1,434	1.39%
2023/12/04	89	69.25	42	69.94	68.10	47	1,431	3.28%
2023/12/01	20	68.85	37	69.02	68.90	-17	1,376	-1.23%
2023/11/30	10	67.84	2	68.20	67.10	8	1,329	0.60%
2023/11/29	10	68.00	5	68.06	68.00	5	1,322	0.38%
2023/11/28	1	67.40	2	66.70	67.40	-1	1,309	-0.08%
2023/11/27	4	66.48	0.3	66.50	66.00	3.7	1,302	0.28%
2023/11/24	4	67.73	3.2	67.70	67.60	0.9	1,289	0.07%
2023/11/22	2	67.40	4	67.30	67.40	-2	1,229	-0.16%
2023/11/21	6	67.25	3	67.47	67.20	3	1,205	0.25%
2023/11/20	2	67.50	2	67.30	67.50	0	1,188	0.00%
2023/11/17	2	66.90	3	66.90	66.70	-1	1,167	-0.09%
2023/11/16	4	66.30	5	66.62	66.30	-1	1,151	-0.09%
2023/11/15	3	66.40	10.1	66.07	66.40	-7.1	1,138	-0.62%
2023/11/14	1	65.60	2.5	65.54	65.60	-1.5	1,104	-0.14%
2023/11/13	5	65.10	5	65.04	64.90	0	1,080	0.00%
2023/11/10	4	64.40	3	63.53	64.20	1	1,058	0.09%
2023/11/09	4.1	64.08	3	64.10	64.10	1.1	1,049	0.10%
2023/11/08	20.6	64.98	19.3	64.99	65.00	1.3	1,042	0.12%
2023/11/07	1	64.00	0	0.00	64.70	1	990	0.10%
2023/11/06	2.1	62.60	2	61.90	62.60	0.1	959	0.01%
2023/11/03	1.1	62.11	0	0.00	61.90	1.1	956	0.11%
2023/11/02	1	62.20	0	0.00	62.50	1	956	0.10%
2023/10/31	2	62.80	3	63.40	61.60	-1	939	-0.11%
2023/10/30	0	0.00	1	64.00	64.20	-1	939	-0.11%
2023/10/27	8	63.18	2	64.10	62.00	6	942	0.64%
2023/10/26	1	63.90	1	64.10	64.00	0	926	0.00%
2023/10/25	1	65.20	1	65.40	65.20	0	920	0.00%
2023/10/24	33	64.98	34.1	65.60	65.10	-1.1	903	-0.12%
2023/10/23	6	63.72	10	64.52	63.60	-4	860	-0.46%
2023/10/20	15	64.77	18	64.78	64.80	-3	862	-0.35%
2023/10/19	2	64.60	7	63.14	64.60	-5	831	-0.60%
2023/10/18	2	62.70	2	63.50	62.70	0	825	0.00%
2023/10/17	14.1	63.77	5	63.26	63.50	9.1	834	1.08%
2023/10/12	2	61.10	2	60.40	61.10	0	838	0.00%
2023/10/11	2	60.75	1	60.50	60.50	1	833	0.12%
2023/10/05	3	62.10	4	62.23	61.90	-1	835	-0.12%
2023/10/04	1	62.00	0	62.20	62.00	1	838	0.12%
2023/10/02	1	61.90	0	0.00	61.80	1	845	0.12%
2023/09/28	1	62.00	0	0.00	61.90	1	846	0.12%
2023/09/27	2	62.00	0	0.00	62.10	2	852	0.23%
2023/09/26	0	0.00	0.1	62.60	62.10	-0.1	856	-0.01%
2023/09/19	1	64.80	2	65.00	64.30	-1	895	-0.11%
2023/09/18	4	64.70	0	0.00	64.50	4	894	0.45%
2023/09/15	2	63.75	0	0.00	63.70	2	888	0.22%
2023/09/12	2	62.45	1	62.90	62.90	1	910	0.11%
2023/09/11	2	62.50	3	62.50	62.30	-1	923	-0.11%
2023/09/08	1	63.80	4	63.53	63.80	-3	930	-0.32%
2023/09/07	6	64.23	3	64.10	64.30	3	938	0.32%
2023/09/06	1	64.80	6	64.72	64.80	-5	938	-0.53%
2023/09/05	3.1	64.40	3	64.17	64.40	0.1	945	0.01%
2023/09/04	7.4	64.08	3	64.20	64.40	4.4	969	0.46%
2023/09/01	0	63.80	0	0.00	63.90	0	986	0.00%
2023/08/31	6.5	63.01	0	0.00	63.00	6.5	987	0.66%
2023/08/30	0	62.50	0	0.00	62.90	0	988	0.00%
2023/08/28	0	0.00	0.1	60.80	61.00	-0.1	1,027	-0.01%
2023/08/24	0.1	61.00	0	0.00	60.60	0.1	1,075	0.01%
2023/08/23	1	60.90	2	60.90	60.90	-1	1,077	-0.09%
2023/08/21	3	62.23	0	0.00	61.80	3	1,095	0.27%
2023/08/18	1	63.70	0	0.00	62.70	1	1,148	0.09%
2023/08/17	1.1	63.69	0	0.00	63.90	1.1	1,143	0.10%
2023/08/16	1.2	61.64	0	0.00	62.20	1.2	1,138	0.10%
2023/08/15	0	0.00	1	66.20	66.20	-1	1,132	-0.09%
2023/08/14	0.1	66.40	0	0.00	66.00	0.1	1,123	0.01%
2023/08/10	5	66.88	13	66.80	66.90	-8	1,121	-0.71%
2023/08/09	4	67.90	0	0.00	67.80	4	1,108	0.36%
2023/08/08	4	68.33	0	0.00	68.30	4	1,098	0.36%
2023/08/07	0.1	69.00	0	0.00	68.70	0.1	1,091	0.01%
2023/08/04	1	68.70	0	0.00	68.80	1	1,090	0.09%
2023/08/02	7	68.00	3	68.17	67.80	4	1,089	0.37%
2023/08/01	8	68.51	1.1	68.44	69.00	6.9	1,074	0.64%
2023/07/28	1.1	69.06	0	0.00	69.80	1.1	1,055	0.10%
2023/07/26	2	68.60	2	69.30	68.60	0	1,058	0.00%
2023/07/25	6	69.73	4	70.05	69.70	2	1,061	0.19%
2023/07/24	5.4	70.53	4	71.18	70.40	1.4	1,050	0.13%
2023/07/20	5	71.94	5	71.80	71.90	0	1,049	0.00%
2023/07/19	2	70.65	2	70.90	70.70	0	1,012	0.00%
2023/07/18	5	70.52	7	70.26	70.50	-2	1,003	-0.20%
2023/07/17	2	69.50	1	70.50	70.50	1	992	0.10%
2023/07/14	1.1	68.72	0	0.00	68.70	1.1	993	0.11%
2023/07/13	0	69.00	0	0.00	68.70	0	997	0.00%
2023/07/12	2.1	68.26	0	0.00	68.00	2.1	995	0.21%
2023/07/10	2	68.35	0	0.00	68.50	2	993	0.20%
2023/07/07	1	68.30	0	0.00	68.40	1	1,002	0.10%
2023/07/05	8	69.40	0	0.00	69.00	8	992	0.81%
2023/07/04	2	69.00	0	0.00	69.60	2	989	0.20%
2023/07/03	0	0.00	2	68.90	68.90	-2	991	-0.20%
2023/06/30	1	68.20	1	68.10	68.30	0	990	0.00%
2023/06/29	1	68.60	1	68.40	68.60	0	990	0.00%
2023/06/28	4	67.83	1	68.20	68.10	3	995	0.30%
2023/06/27	1	69.00	0	0.00	68.20	1	992	0.10%
2023/06/26	0	0.00	2	69.40	69.80	-2	989	-0.20%
2023/06/21	1	70.50	0	0.00	70.10	1	1,013	0.10%
2023/06/20	2	70.45	0	0.00	70.40	2	1,020	0.20%
2023/06/19	2	70.95	1	70.90	70.90	1	1,018	0.10%
2023/06/16	2.1	71.45	1	71.30	71.70	1.1	1,018	0.10%
2023/06/15	1	71.80	0	0.00	71.80	1	1,003	0.10%
2023/06/14	7	71.44	2	71.70	71.30	5	1,005	0.50%
2023/06/13	6.2	72.07	6	72.30	71.80	0.2	1,015	0.01%
2023/06/12	10	71.80	0	0.00	72.50	10	1,015	0.98%
2023/06/09	25	71.94	9	71.97	72.10	16	1,009	1.59%
2023/06/08	38.3	72.08	20	72.08	72.20	18.3	1,009	1.81%
2023/06/07	4	71.32	3	71.40	71.70	1	990	0.10%
2023/06/06	1.1	69.65	30	70.20	69.70	-28.9	981	-2.94%
2023/06/05	0.5	70.64	0	0.00	70.30	0.5	986	0.05%
2023/06/02	1	70.20	1	70.50	70.20	0	986	0.00%
2023/06/01	18	70.51	9	70.40	70.60	9	1,012	0.89%
2023/05/31	6	70.17	0	0.00	70.30	6	997	0.60%
2023/05/30	2	69.50	0	0.00	69.40	2	957	0.21%
2023/05/29	0.2	69.92	0	70.10	69.70	0.2	969	0.02%
2023/05/26	11	69.32	8	69.45	69.20	3	984	0.30%
2023/05/25	42	70.00	12	70.07	69.90	30	988	3.04%
2023/05/24	2	70.80	2	70.85	70.60	0	992	0.00%
2023/05/22	0	0.00	2	68.10	68.20	-2	993	-0.20%
2023/05/19	1	68.30	0	0.00	68.40	1	1,040	0.10%
2023/05/18	1	67.90	0	0.00	67.70	1	1,048	0.10%
2023/05/09	2	67.95	0	0.00	68.20	2	1,201	0.17%
2023/05/08	0	0.00	2	68.15	68.20	-2	1,223	-0.16%
2023/05/05	8	68.51	1	68.30	68.40	7	1,251	0.56%
2023/05/04	1	67.60	0	0.00	67.50	1	1,312	0.08%
2023/05/03	2	67.00	0	0.00	67.00	2	1,428	0.14%
2023/05/02	8	67.74	7	67.56	67.50	1	1,444	0.07%
2023/04/28	2	68.80	2	67.55	68.70	0	1,448	0.00%
2023/04/27	0.1	67.40	0	0.00	66.90	0.1	1,436	0.01%
2023/04/26	4	66.98	6	66.87	67.70	-2	1,435	-0.14%
2023/04/25	4.1	67.14	2	67.90	67.00	2.1	1,433	0.15%
2023/04/21	2	70.35	0	0.00	70.00	2	1,415	0.14%
2023/04/20	4.1	71.81	7	71.69	71.70	-2.9	1,424	-0.20%
2023/04/19	2.1	72.44	0	0.00	72.30	2.1	1,438	0.15%
2023/04/17	16	74.01	0	0.00	74.00	16	1,441	1.11%
2023/04/14	36	74.43	5	74.22	74.40	31	1,442	2.15%
2023/04/13	5	74.26	3	74.47	74.10	2	1,454	0.14%
2023/04/11	1	74.30	0	0.00	74.40	1	1,462	0.07%
2023/04/10	10.1	74.38	0.1	74.50	74.20	10	1,466	0.68%
2023/04/07	2	74.50	0	0.00	74.40	2	1,472	0.14%
2023/03/29	1	73.50	5	73.00	73.50	-4	1,540	-0.26%
2023/03/28	4	73.13	7	73.30	73.10	-3	1,657	-0.18%
2023/03/27	7	74.29	5	74.80	74.20	2	1,673	0.12%
2023/03/24	0	0.00	3	75.70	75.90	-3	1,692	-0.18%
2023/03/23	1	73.60	0	0.00	74.00	1	1,687	0.06%
2023/03/22	1	72.60	0	0.00	72.90	1	1,689	0.06%
2023/03/21	2	72.60	0.1	72.90	72.60	2	1,691	0.12%
2023/03/20	0	72.30	0	0.00	72.70	0	1,705	0.00%
2023/03/17	0.5	72.58	0	0.00	71.40	0.5	1,730	0.03%
2023/03/16	25	72.01	19	72.76	71.40	6	1,723	0.35%
2023/03/15	3	74.57	2	74.70	74.10	1	1,708	0.06%
2023/03/14	3	75.30	3	75.60	75.30	0	1,708	0.00%
2023/03/13	12	76.33	10	74.87	76.40	2	1,722	0.12%
2023/03/10	14	75.66	23	76.63	75.50	-9	1,726	-0.52%
2023/03/09	6	77.07	5	77.10	77.00	1	1,729	0.06%
2023/03/08	1	76.80	2	76.90	77.00	-1	1,734	-0.06%
2023/03/07	3	76.50	2	76.40	76.50	1	1,743	0.06%
2023/03/06	7.1	76.60	7	76.59	76.60	0.1	1,735	0.00%
2023/03/03	0.1	75.20	1	75.30	75.20	-1	1,705	-0.06%
2023/03/01	4	74.65	3	74.07	74.80	1	1,701	0.06%
2023/02/24	15	74.07	13	74.90	74.10	2	1,696	0.12%
2023/02/23	3	75.60	3	74.50	75.60	0	1,692	0.00%
2023/02/22	21.1	74.54	13	74.42	74.70	8.1	1,705	0.48%
2023/02/21	7	75.40	7	75.67	75.40	0	1,727	0.00%
2023/02/20	22	74.48	22.1	73.80	74.60	0	1,801	0.00%
2023/02/17	30	74.67	24	74.88	74.70	6	1,784	0.34%
2023/02/16	0	0.00	2.2	76.72	76.70	-2.2	1,753	-0.13%
2023/02/13	2	74.80	2	75.05	74.80	0	1,861	0.00%
2023/02/10	9.1	76.15	7	76.39	75.80	2.1	1,882	0.11%
2023/02/09	6	76.70	7	76.79	76.70	-1	1,873	-0.05%
2023/02/08	22	77.48	26	77.23	77.50	-4	1,860	-0.22%
2023/02/07	53	77.08	46	76.41	77.40	7	1,826	0.38%
2023/02/06	17.1	74.67	17	75.31	74.60	0.1	1,784	0.01%
2023/02/03	9	76.59	11	76.53	76.70	-2	1,758	-0.11%
2023/02/02	52	77.21	53	76.78	77.30	-1	1,731	-0.06%
2023/02/01	42	75.95	43.2	75.34	75.80	-1.2	1,665	-0.07%
2023/01/31	3	72.50	2	72.00	72.70	1	1,558	0.06%
2023/01/13	1	69.40	0	0.00	69.30	1	1,534	0.07%
2023/01/12	0	0.00	3	70.87	70.30	-3	1,548	-0.19%
2023/01/11	1	70.70	2	70.70	70.70	-1	1,575	-0.06%
2023/01/10	4	70.38	3	70.33	70.60	1	1,586	0.06%
2023/01/09	4	70.20	2	69.90	70.30	2	1,585	0.13%
2023/01/06	1	69.40	3	69.47	69.80	-2	1,579	-0.13%
2023/01/03	1	69.40	2	68.90	69.40	-1	1,588	-0.06%
2022/12/30	0	0.00	0	68.63	68.20	0	1,579	0.00%
2022/12/29	3	66.40	0	0.00	68.30	3	1,568	0.19%
2022/12/27	1	68.70	1	68.10	68.10	0	1,567	0.00%
2022/12/22	8	67.26	9	67.13	67.60	-1	1,565	-0.06%
2022/12/21	58	67.05	60	68.14	67.10	-2	1,561	-0.13%
2022/12/20	57	68.49	58	71.13	68.20	-1	1,512	-0.06%
2022/12/19	17	68.45	12	68.73	68.40	5	1,400	0.36%
2022/12/16	10	68.50	10	68.71	68.50	0	1,374	0.00%
2022/12/15	3	68.63	1	68.40	69.70	2	1,335	0.15%
2022/12/13	6	67.95	7	68.00	68.00	-1	1,298	-0.08%
2022/12/12	11	68.36	31	68.75	68.30	-20	1,289	-1.55%
2022/12/09	21	70.30	4	70.40	70.30	17	1,272	1.34%
2022/12/08	6	69.73	4	68.75	69.80	2	1,242	0.16%
2022/12/07	3	69.17	3	69.87	69.10	0	1,234	0.00%
2022/12/06	3	70.50	5	71.34	70.50	-2	1,224	-0.16%
2022/12/05	9	72.40	10	73.35	72.60	-1	1,214	-0.08%
2022/12/02	5	72.82	4	72.48	72.80	1	1,199	0.08%
2022/12/01	11	72.03	11	72.05	72.10	0	1,177	0.00%
2022/11/30	5	71.20	6	70.78	71.20	-1	1,162	-0.09%
2022/11/29	6	68.87	4	68.43	70.20	2	1,144	0.17%
2022/11/28	1	69.70	0	0.00	69.60	1	1,121	0.09%
2022/11/25	3	70.54	1	71.20	70.30	2	1,120	0.18%
2022/11/23	3	70.17	3	69.93	70.20	0	1,098	0.00%
2022/11/22	6	70.00	6	69.95	69.90	0	1,099	0.00%
2022/11/21	11	70.73	11.1	71.43	70.80	-0.1	1,086	-0.01%
2022/11/18	8	72.50	11	73.30	72.50	-3	1,066	-0.28%
2022/11/17	29	72.52	26	72.59	72.60	3	1,037	0.29%
2022/11/16	50.1	72.92	41	72.19	73.10	9.1	996	0.91%
2022/11/15	0.2	69.70	0	0.00	69.90	0.2	893	0.02%
2022/11/14	10	69.22	10	69.27	69.40	0	887	0.00%
2022/11/11	38	70.31	34.1	71.36	70.00	3.9	877	0.45%
2022/11/10	41.1	70.00	41.1	70.16	70.00	0	827	0.00%
2022/11/09	1	68.10	2	68.20	68.30	-1	768	-0.13%
2022/11/08	1	68.30	0	68.80	67.40	1	761	0.13%
2022/11/07	1	66.50	1	67.00	66.60	0	743	0.00%
2022/11/04	0	65.80	0	0.00	66.00	0	744	0.00%
2022/11/02	1	66.00	1	63.00	66.80	0	759	0.00%
2022/11/01	1	65.10	0	0.00	65.80	1	754	0.13%
2022/10/28	0	0.00	2	67.65	66.70	-2	776	-0.26%
2022/10/27	3	67.87	0	0.00	68.00	3	787	0.38%
2022/10/26	0	0.00	1	65.20	65.10	-1	793	-0.13%
2022/10/20	4	67.50	4	67.68	67.70	0	848	0.00%
2022/10/19	8	68.14	8	68.40	68.30	0	914	0.00%
2022/10/18	4	66.00	5	65.82	66.00	-1	896	-0.11%
2022/10/17	0	0.00	2	64.75	65.00	-2	898	-0.22%
2022/10/11	2	62.85	0	0.00	62.20	2	907	0.22%
2022/10/03	1	65.30	0	65.70	65.40	1	892	0.11%
2022/09/30	1	63.80	6	64.07	66.60	-5	903	-0.55%
2022/09/29	0	0.00	7	66.10	65.30	-7	903	-0.78%
2022/09/28	1	63.71	0	0.00	63.70	1	901	0.11%
2022/09/27	4	66.73	4	66.55	66.60	0	897	0.00%
2022/09/26	0	67.80	0	0.00	67.00	0	907	0.00%
2022/09/23	1	69.60	0	0.00	70.50	1	966	0.10%
2022/09/21	1	69.90	0	0.00	70.10	1	987	0.10%
2022/09/16	4	70.60	0	0.00	70.50	4	1,005	0.40%
2022/09/13	0	0.00	1	71.20	71.60	-1	1,030	-0.10%
2022/09/12	0.1	70.29	0	0.00	70.70	0.1	1,047	0.01%
2022/09/08	1	71.30	2.2	70.13	71.30	-1.2	1,067	-0.11%
2022/09/06	1.1	68.99	0	0.00	69.00	1.1	1,073	0.10%
2022/09/05	1	71.79	2	71.20	70.70	-1	1,076	-0.09%
2022/08/31	2	74.15	0	0.00	74.20	2	1,119	0.18%
2022/08/29	0	0.00	1	72.70	73.10	-1	1,130	-0.09%
2022/08/26	0	0.00	2	74.90	74.50	-2	1,130	-0.18%
2022/08/23	2	73.80	0	0.00	73.50	2	1,187	0.17%
2022/08/22	0	75.20	0	0.00	74.50	0	1,195	0.00%
2022/08/19	1	75.50	2	75.60	75.50	-1	1,202	-0.08%
2022/08/18	2	73.70	0	0.00	74.70	2	1,235	0.16%
2022/08/17	0	0.00	2	75.90	75.10	-2	1,231	-0.16%
2022/08/15	5	74.80	4	74.65	74.70	1	1,234	0.08%
2022/08/12	0	0.00	4	74.10	74.30	-4	1,233	-0.32%
2022/08/11	4	73.33	0	0.00	73.10	4	1,229	0.33%
2022/08/10	0	72.80	0	0.00	72.50	0	1,243	0.00%
2022/08/09	2.2	74.14	1	74.10	74.00	1.2	1,245	0.09%
2022/08/08	6	81.50	8	81.60	82.00	-2	1,245	-0.16%
2022/08/05	0	0.00	0	81.10	81.50	0	1,229	0.00%
2022/08/03	6	78.50	6	78.50	78.50	0	1,216	0.00%
2022/08/02	2	79.55	0	0.00	79.00	2	1,221	0.16%
2022/08/01	3	80.20	4	79.73	80.30	-1	1,216	-0.08%
2022/07/29	6	80.55	6	80.55	80.40	0	1,214	0.00%
2022/07/28	14	80.33	13	80.98	81.30	1	1,221	0.08%
2022/07/27	3.1	79.62	3.1	81.34	81.30	0	1,220	0.00%
2022/07/26	6.2	79.63	4	79.85	79.30	2.2	1,190	0.18%
2022/07/25	3	86.10	3	86.70	86.10	0	1,116	0.00%
2022/07/22	16	87.69	16	88.07	87.50	0	1,121	0.00%
2022/07/21	2	88.05	3	87.73	88.60	-1	1,134	-0.09%
2022/07/19	1	83.80	0	0.00	83.80	1	1,170	0.09%
2022/07/18	2	83.85	12	83.56	83.50	-10	1,191	-0.84%
2022/07/12	5.1	77.55	0	0.00	76.20	5.1	1,261	0.40%
2022/07/08	3	80.50	1	80.50	80.50	2	1,362	0.15%
2022/07/07	0	0.00	1	77.40	79.40	-1	1,370	-0.07%
2022/07/06	1	78.00	1	80.00	78.00	0	1,408	0.00%
2022/07/05	1	80.00	1	79.40	80.00	0	1,515	0.00%
2022/07/04	3	79.17	0	0.00	79.70	3	1,525	0.20%
2022/07/01	21	78.81	22	81.62	78.40	-1	1,546	-0.06%
2022/06/30	0	0.00	2.1	86.97	85.80	-2.1	1,505	-0.14%
2022/06/29	1	89.60	1	89.70	89.60	0	1,513	0.00%
2022/06/28	7	90.94	2	90.50	90.90	5	1,549	0.32%
2022/06/27	0	0.00	6	92.30	92.30	-6	1,675	-0.36%
2022/06/24	2	91.40	2	90.95	90.80	0	1,892	0.00%
2022/06/23	5	90.80	3.5	91.33	91.10	1.5	1,932	0.08%
2022/06/21	1	93.70	1	93.60	94.50	0	2,082	0.00%
2022/06/20	4	91.15	3	92.07	91.00	1	2,354	0.04%
2022/06/17	6.1	91.77	3	92.57	93.90	3.1	2,382	0.13%
2022/06/16	0	0.00	4	93.90	93.70	-4	2,388	-0.17%
2022/06/14	11	95.82	10	94.63	96.00	1	2,499	0.04%
2022/06/13	4	96.30	3	96.53	96.40	1	2,512	0.04%
2022/06/10	4	98.00	1.1	98.39	98.10	2.9	2,550	0.11%
2022/06/09	3	100.00	0	0.00	100.00	3	2,585	0.12%
2022/06/08	1	102.00	0	0.00	102.00	1	2,635	0.04%
2022/06/07	1	100.50	1	101.50	101.00	0	2,754	0.00%
2022/06/06	1	102.00	1	101.00	101.00	0	2,908	0.00%
2022/06/02	4	102.00	5	102.40	102.00	-1	2,955	-0.03%
2022/06/01	5	102.40	12	102.54	102.50	-7	2,977	-0.24%
2022/05/31	2	100.00	0	0.00	100.00	2	2,997	0.07%
2022/05/30	1	99.70	1	99.50	99.70	0	3,047	0.00%
2022/05/27	1	99.00	0	0.00	98.40	1	3,075	0.03%
2022/05/26	2.2	98.76	1	98.00	98.00	1.2	3,081	0.04%
2022/05/24	1	98.00	1	98.20	97.30	0	3,083	0.00%
2022/05/23	3	98.83	3	98.80	98.50	0	3,093	0.00%
2022/05/20	1	99.50	3	99.80	99.40	-2	3,094	-0.06%
2022/05/19	0	0.00	2	98.50	99.00	-2	3,091	-0.06%
2022/05/18	25	99.19	25	99.00	98.80	0	3,089	0.00%
2022/05/17	2.1	98.36	4	97.73	98.40	-1.9	3,082	-0.06%
2022/05/16	8	96.85	4	97.85	96.70	4	3,104	0.13%
2022/05/13	1	96.50	1	97.40	97.40	0	3,108	0.00%
2022/05/11	2	95.20	2	95.00	95.20	0	3,127	0.00%
2022/05/10	4.1	94.62	2	94.50	94.80	2.1	3,144	0.07%
2022/05/09	1	94.00	0	0.00	93.70	1	3,149	0.03%
2022/05/06	0	0.00	0.1	95.70	96.60	-0.1	3,150	0.00%
2022/05/05	7	96.99	6.1	96.95	96.80	1	3,165	0.03%
2022/05/04	4.1	95.43	3	95.73	95.40	1.1	3,163	0.03%
2022/05/03	1	93.70	2	93.95	94.30	-1	3,158	-0.03%
2022/04/29	5	93.74	3	94.37	93.60	2	3,174	0.06%
2022/04/28	8	93.33	11	92.53	93.40	-3	3,183	-0.09%
2022/04/27	2.1	91.02	3.1	91.04	93.40	-1	3,174	-0.03%
2022/04/26	23	94.74	26	95.81	94.00	-3	3,147	-0.10%
2022/04/25	9.1	95.41	15	96.13	95.10	-5.9	3,130	-0.19%
2022/04/22	7	99.50	2.1	100.05	99.00	4.9	3,100	0.16%
2022/04/21	2	102.00	1	101.50	101.00	1	3,094	0.03%
2022/04/20	9	99.88	9.2	99.84	99.80	-0.2	3,081	-0.01%
2022/04/19	6.2	100.40	3	100.00	100.50	3.2	3,073	0.10%
2022/04/18	24	98.74	23	97.69	99.00	1	3,057	0.03%
2022/04/15	38.3	98.21	49	99.12	98.30	-10.7	3,030	-0.35%
2022/04/14	17.1	101.79	15	102.30	101.50	2.1	2,998	0.07%
2022/04/13	7	102.93	5	102.80	103.00	2	2,996	0.07%
2022/04/12	4.1	103.11	2	102.00	102.00	2.1	2,992	0.07%
2022/04/11	25.4	104.59	11	106.23	104.00	14.4	2,970	0.49%
2022/04/08	7	114.07	6	113.75	114.50	1	2,880	0.03%
2022/04/07	9.1	112.74	10.1	114.10	112.50	-1	2,927	-0.03%
2022/04/06	8.3	116.01	28	115.86	116.00	-19.8	2,935	-0.67%
2022/04/01	10	118.20	4	117.63	118.50	6	2,904	0.21%
2022/03/31	26.1	119.57	14	120.57	119.50	12.1	2,882	0.42%
2022/03/30	46	121.26	40	123.61	120.50	6	2,845	0.21%
2022/03/29	27.1	122.98	44	123.43	122.00	-17	2,731	-0.62%
2022/03/28	21.1	119.36	20	119.60	119.50	1.1	2,534	0.04%
2022/03/25	11	121.50	3	120.67	119.50	8	2,495	0.32%
2022/03/24	11.1	121.27	5.2	121.93	121.50	5.9	2,438	0.24%
2022/03/23	42.1	124.44	47.1	123.79	123.00	-5	2,365	-0.21%
2022/03/22	5	118.60	9	118.61	119.00	-4	2,096	-0.19%
2022/03/21	14	118.00	7	118.86	117.50	7	2,056	0.34%
2022/03/18	34.1	118.06	30	118.23	117.50	4.1	2,034	0.20%
2022/03/17	19	118.11	14	116.43	119.00	5	1,989	0.25%
2022/03/16	13	113.38	10	112.70	113.50	3	1,922	0.16%
2022/03/15	33	112.32	38	113.32	112.00	-5	1,911	-0.26%
2022/03/14	28	116.71	19	118.71	116.50	9	1,870	0.48%
2022/03/11	32	117.69	31.1	117.57	117.50	1	1,827	0.05%
2022/03/10	23.1	116.20	32	117.50	116.00	-9	1,768	-0.51%
2022/03/09	38.2	115.10	30.3	114.64	115.50	7.9	1,653	0.48%
2022/03/08	3	110.67	3.4	112.94	110.50	-0.4	1,505	-0.03%
2022/03/07	8.3	110.14	10	110.70	110.00	-1.7	1,467	-0.12%
2022/03/04	16	113.63	9	113.61	113.50	7	1,445	0.48%
2022/03/03	34	113.51	49	112.94	113.50	-15	1,410	-1.06%
2022/03/02	11	110.18	8.2	110.32	111.00	2.8	1,367	0.20%
2022/03/01	6	109.00	2	108.50	109.00	4	1,340	0.30%
2022/02/25	4.1	107.46	6	106.50	107.50	-1.9	1,347	-0.14%
2022/02/24	5.1	106.25	6	106.75	105.50	-0.9	1,349	-0.07%
2022/02/23	14	107.32	3	108.00	108.50	11	1,343	0.82%
2022/02/22	4	106.38	1	106.00	106.50	3	1,364	0.22%
2022/02/17	4	107.13	6	107.83	106.50	-2	1,497	-0.13%
2022/02/16	4	108.25	2	108.00	108.50	2	1,536	0.13%
2022/02/15	0	0.00	2	107.75	106.50	-2	1,523	-0.13%
2022/02/14	3	106.17	2	106.50	106.00	1	1,518	0.07%
2022/02/11	5.1	106.01	7	106.00	106.00	-2	1,528	-0.13%
2022/02/10	4	105.50	5	104.70	105.50	-1	1,543	-0.06%
2022/02/09	0	0.00	2	104.75	105.50	-2	1,531	-0.13%
2022/02/08	4	102.13	1	102.50	102.50	3	1,529	0.20%
2022/02/07	10	101.50	8	101.19	101.50	2	1,537	0.13%
2022/01/25	2	101.50	1	102.00	101.00	1	1,572	0.06%
2022/01/24	14	102.79	11	102.73	102.50	3	1,638	0.18%
2022/01/21	1	105.00	2	105.25	105.50	-1	1,688	-0.06%
2022/01/19	6	103.50	0	0.00	103.00	6	1,816	0.33%
2022/01/18	2	104.75	11	105.18	105.00	-9	2,009	-0.45%
2022/01/17	1.1	102.09	0	0.00	103.50	1.1	2,032	0.05%
2022/01/13	2	102.50	4	102.63	102.50	-2	2,130	-0.09%
2022/01/12	7	104.07	4.1	102.27	104.50	2.9	2,246	0.13%
2022/01/11	15	103.87	0	0.00	103.50	15	2,260	0.66%
2022/01/10	10	104.00	21	105.12	105.00	-11	2,272	-0.48%
2022/01/07	14	106.04	7	107.43	105.00	7	2,310	0.30%
2022/01/06	11	110.18	12	110.04	110.00	-1	2,306	-0.04%
2022/01/05	4	108.75	2	107.50	109.50	2	2,316	0.09%
2022/01/04	5	108.79	4	108.75	109.00	1	2,312	0.05%
2022/01/03	10	110.00	11	110.64	110.00	-1	2,322	-0.04%
2021/12/30	13.1	111.77	8.4	111.00	112.50	4.8	2,314	0.21%
2021/12/29	10.1	108.80	10	108.60	110.00	0.1	2,264	0.00%
2021/12/28	0	0.00	0	106.50	106.50	0	2,241	0.00%
2021/12/27	0	0.00	1.1	108.45	107.00	-1.1	2,260	-0.05%
2021/12/24	4	108.50	0	107.50	107.50	4	2,282	0.17%
2021/12/23	1	108.00	4	107.75	108.00	-3	2,290	-0.13%
2021/12/22	0	0.00	8	107.56	106.50	-8	2,294	-0.35%
2021/12/21	1.1	105.95	0	0.00	105.50	1.1	2,294	0.05%
2021/12/20	3.2	103.75	0.1	103.50	103.00	3.2	2,306	0.14%
2021/12/17	1	103.50	0	0.00	105.50	1	2,325	0.04%
2021/12/16	0	0.00	4	104.63	105.00	-4	2,313	-0.17%
2021/12/15	1.1	103.05	0	0.00	102.50	1.1	2,305	0.05%
2021/12/14	1	103.00	2	102.50	102.50	-1	2,334	-0.04%
2021/12/13	1	104.50	1	105.00	104.00	0	2,336	0.00%
2021/12/10	2	105.00	4	104.75	105.00	-2	2,342	-0.09%
2021/12/08	6	105.00	5	105.50	105.00	1	2,383	0.04%
2021/12/07	7.2	106.19	1	106.50	105.50	6.2	2,427	0.26%
2021/12/06	2	107.26	1	108.00	107.00	1	2,475	0.04%
2021/12/03	0	0.00	1	109.50	108.50	-1	2,545	-0.04%
2021/12/02	1	107.00	0	0.00	107.00	1	2,616	0.04%
2021/12/01	0	0.00	4	106.88	109.00	-4	2,673	-0.15%
2021/11/30	3	106.83	2	107.25	106.00	1	2,734	0.04%
2021/11/29	10.1	105.36	13	103.39	105.50	-2.9	2,886	-0.10%
2021/11/26	9.1	104.95	2	105.00	104.00	7.1	2,937	0.24%
2021/11/25	4.1	107.51	8	108.06	107.00	-3.9	2,969	-0.13%
2021/11/24	8	107.25	6	106.92	107.50	2	2,985	0.07%
2021/11/23	2	108.50	6	108.92	108.50	-4	2,999	-0.13%
2021/11/22	3.2	109.87	1.2	108.75	110.50	2	3,054	0.06%
2021/11/19	17.2	109.70	14	111.04	109.50	3.2	3,098	0.10%
2021/11/18	16	112.44	18	112.81	112.50	-2	3,195	-0.06%
2021/11/17	24	111.92	22	111.50	112.00	2	3,203	0.06%
2021/11/16	6.4	108.96	6	109.58	109.00	0.4	3,179	0.01%
2021/11/15	22	109.02	24.3	108.96	109.00	-2.3	3,218	-0.07%
2021/11/12	4.4	106.63	3	107.00	106.50	1.4	3,253	0.04%
2021/11/11	4	106.75	5.1	107.00	106.50	-1.1	3,283	-0.03%
2021/11/10	4	107.38	5	107.00	108.00	-1	3,338	-0.03%
2021/11/09	3.2	106.02	3	106.50	106.00	0.2	3,361	0.00%
2021/11/08	2	104.00	6	104.33	104.00	-4	3,369	-0.12%
2021/11/05	3	105.00	6	104.58	105.00	-3	3,404	-0.09%
2021/11/04	6	104.75	3.3	105.35	104.00	2.7	3,439	0.08%
2021/11/03	9	103.67	8	103.25	103.50	1	3,596	0.03%
2021/11/02	16.5	104.40	12.1	105.79	103.00	4.5	3,655	0.12%
2021/11/01	16.1	105.15	21.9	103.40	106.00	-5.8	3,680	-0.16%
2021/10/29	29	102.95	21.1	103.00	103.00	7.9	3,746	0.21%
2021/10/28	35	105.13	28	105.18	105.00	7	3,765	0.19%
2021/10/27	12	105.92	10.2	106.46	108.50	1.8	3,793	0.05%
2021/10/26	34.2	107.95	21	107.62	107.00	13.2	3,828	0.34%
2021/10/25	21	116.74	13	116.08	118.50	8	3,885	0.21%
2021/10/22	10	116.80	9	115.17	117.00	1	4,099	0.02%
2021/10/21	15	115.13	9	115.50	113.00	6	4,279	0.14%
2021/10/20	92	115.82	89	115.96	115.50	3	4,452	0.07%
2021/10/19	4	113.75	3	113.00	114.00	1	4,703	0.02%
2021/10/18	3	109.00	3	109.50	109.00	0	5,117	0.00%
2021/10/15	16	109.63	12	108.25	110.50	4	5,588	0.07%
2021/10/14	10	104.35	10.1	102.95	104.50	-0.1	5,788	0.00%
2021/10/13	15.1	103.03	18	104.06	103.00	-2.9	6,351	-0.05%
2021/10/12	3.1	107.37	4	110.75	107.50	-0.9	6,537	-0.01%
2021/10/08	7	112.07	4	114.00	111.00	3	6,678	0.04%
2021/10/07	2	111.50	4	110.75	112.00	-2	6,914	-0.03%
2021/10/06	5	107.30	3	109.67	106.50	2	7,303	0.03%
2021/10/05	2	110.00	2	105.00	110.50	0	7,572	0.00%
2021/10/04	7	107.93	9	109.17	107.50	-2	7,642	-0.03%
2021/10/01	6	109.17	4	110.13	108.00	2	7,685	0.03%
2021/09/30	1	111.50	5	112.30	113.50	-4	7,694	-0.05%
2021/09/29	5.1	110.80	4	110.88	110.50	1.1	7,697	0.01%
2021/09/28	13	114.54	11	115.23	114.50	2	7,709	0.03%
2021/09/27	4	116.50	3.2	118.59	116.50	0.8	7,706	0.01%
2021/09/24	5	117.10	4	116.50	117.00	1	7,702	0.01%
2021/09/23	0	0.00	1	118.00	116.00	-1	7,687	-0.01%
2021/09/17	6.2	118.03	6	117.42	118.00	0.2	7,715	0.00%
2021/09/16	1	117.00	1	118.00	117.00	0	7,716	0.00%
2021/09/15	6	117.33	6	116.58	117.50	0	7,729	0.00%
2021/09/14	10	118.00	8	117.13	119.00	2	7,752	0.03%
2021/09/13	7	117.79	9.2	118.56	117.50	-2.2	7,756	-0.03%
2021/09/10	14.1	115.93	15	115.87	116.00	-0.9	7,780	-0.01%
2021/09/09	5	115.70	4	116.50	116.00	1	7,817	0.01%
2021/09/08	10	114.30	12	117.46	114.00	-2	7,840	-0.03%
2021/09/07	36	121.24	44	120.94	122.00	-8	7,904	-0.10%
2021/09/06	22.3	126.08	23	128.30	126.00	-0.7	7,897	-0.01%
2021/09/03	16	128.22	14.1	127.51	129.50	2	8,131	0.02%
2021/09/02	66	127.48	61	131.18	125.00	5	8,269	0.06%
2021/09/01	12	128.38	11.5	127.52	129.00	0.5	8,179	0.01%
2021/08/31	8	128.50	9	126.39	128.50	-1	8,133	-0.01%
2021/08/30	6	125.58	7	126.21	125.50	-1	8,115	-0.01%
2021/08/27	7.2	125.51	10	125.00	125.50	-2.8	8,096	-0.03%
2021/08/26	34	127.28	35	128.14	126.00	-1	8,071	-0.01%
2021/08/25	21.4	126.44	19	126.50	126.50	2.4	8,014	0.03%
2021/08/24	78	125.71	77.4	126.86	124.50	0.6	7,960	0.01%
2021/08/23	36.2	123.98	30	123.20	124.00	6.2	7,855	0.08%
2021/08/20	18	120.36	21	118.81	122.00	-3	7,844	-0.04%
2021/08/19	29	119.52	28	122.50	117.00	1	7,810	0.01%
2021/08/18	27.1	115.28	32	114.10	121.50	-4.9	7,764	-0.06%
2021/08/17	21	117.69	20	121.50	116.50	1	7,741	0.01%
2021/08/16	62.1	121.44	64.1	121.49	121.50	-2	7,712	-0.03%
2021/08/13	20.2	123.68	19	125.00	120.50	1.2	7,655	0.02%
2021/08/12	10	124.95	12	123.79	123.50	-2	7,617	-0.03%
2021/08/11	1.2	125.79	15.1	121.62	122.50	-13.9	7,595	-0.18%
2021/08/10	3.2	126.86	3	126.50	126.50	0.2	7,575	0.00%
2021/08/09	49.3	140.97	51.2	135.07	131.50	-2	7,561	-0.03%
2021/08/06	5	138.50	6	138.50	138.00	-1	7,426	-0.01%
2021/08/05	2	137.00	6	137.58	137.50	-4	7,380	-0.05%
2021/08/04	84.2	136.77	83	136.45	135.50	1.2	7,358	0.02%
2021/08/03	37	138.35	35.1	137.38	139.00	1.9	7,293	0.03%
2021/08/02	45	136.75	51	137.53	136.50	-6	7,234	-0.08%
2021/07/30	51.1	136.40	73	136.71	134.50	-21.9	7,180	-0.31%
2021/07/29	184.5	136.06	243	136.91	136.00	-58.5	7,096	-0.82%	大買/大賣/
2021/07/28	155	132.92	99	131.16	136.00	56	6,891	0.81%	大買/
2021/07/27	113.2	135.13	107	139.00	133.50	6.2	6,708	0.09%	大買/大賣/
2021/07/26	26.1	135.99	30.1	135.56	137.50	-4	6,546	-0.06%
2021/07/23	141.2	136.47	178	139.93	131.00	-36.8	6,378	-0.58%	大買/大賣/
2021/07/22	237.3	145.25	167.4	143.89	144.00	69.9	6,094	1.15%	大買/大賣/
2021/07/21	88	143.77	81.7	144.65	144.50	6.4	5,887	0.11%
2021/07/20	118.3	140.14	131.3	139.19	135.50	-13	5,616	-0.23%	大買/大賣/
2021/07/19	60.4	144.24	68.2	143.62	142.00	-7.8	5,552	-0.14%
2021/07/16	65	128.28	70	127.58	137.50	-5	5,129	-0.10%
2021/07/15	103.6	125.07	97.2	124.91	125.00	6.4	4,912	0.13%	大買/
2021/07/14	205.4	122.56	180.2	121.64	124.50	25.2	4,772	0.53%	大買/大賣/
2021/07/13	77.2	123.65	112.5	123.79	121.00	-35.3	4,530	-0.78%	大賣/
2021/07/12	40.5	112.77	91.3	114.49	116.00	-50.8	4,161	-1.22%
2021/07/09	15	105.87	25.5	104.65	105.50	-10.5	3,907	-0.27%
2021/07/08	40.2	103.63	34	104.44	103.50	6.2	3,869	0.16%
2021/07/07	8	102.56	6	102.78	103.50	2	3,842	0.05%
2021/07/06	7	100.43	6	101.58	100.00	1	3,874	0.03%
2021/07/05	15	102.10	13	101.81	102.50	2	3,926	0.05%
2021/07/02	15	99.20	12	97.80	99.70	3	4,024	0.08%
2021/07/01	2	98.50	3	99.40	98.50	-1	4,066	-0.02%
2021/06/30	8	99.86	4.1	99.49	100.00	3.9	4,102	0.10%
2021/06/29	8.2	99.14	7.2	99.56	99.00	1	4,132	0.02%
2021/06/28	26	100.77	35	98.95	100.50	-9	4,203	-0.21%
2021/06/25	14	100.25	12	100.92	100.00	2	4,308	0.05%
2021/06/24	21	101.55	20	101.73	101.50	1	4,309	0.02%
2021/06/23	23	101.54	14	100.96	102.00	9	4,318	0.21%
2021/06/22	12	101.92	3	103.17	100.50	9	4,307	0.21%
2021/06/21	26.2	100.87	25	101.86	100.50	1.2	4,291	0.03%
2021/06/18	67	106.19	43	107.66	106.00	24	4,272	0.56%
2021/06/17	13.1	104.80	16	104.53	109.50	-2.9	4,201	-0.07%
2021/06/16	48.2	106.92	46	108.15	104.50	2.2	4,140	0.05%
2021/06/15	34	106.10	46	105.57	105.50	-12	4,046	-0.30%
2021/06/11	204	107.55	176.1	108.13	105.00	27.9	4,015	0.70%	大買/大賣/
2021/06/10	18	106.31	19.3	108.73	110.00	-1.3	3,788	-0.03%
2021/06/09	2	99.70	16	98.18	100.00	-14	3,614	-0.39%
2021/06/08	16.2	97.19	14	97.19	97.30	2.2	3,563	0.06%
2021/06/07	2	94.00	1	96.20	97.00	1	3,553	0.03%
2021/06/04	0	0.00	6	95.67	95.60	-6	3,534	-0.17%
2021/06/03	0	0.00	0.1	95.60	95.40	-0.1	3,547	0.00%
2021/06/02	4.1	94.67	3.1	94.83	94.30	1	3,563	0.03%
2021/06/01	4	95.20	4.1	95.89	95.10	0	3,564	0.00%
2021/05/31	14.1	95.03	16	94.41	94.40	-2	3,571	-0.05%
2021/05/28	38	95.12	66	94.99	94.60	-28	3,581	-0.78%
2021/05/27	35	94.04	7	93.61	94.20	28	3,576	0.78%
2021/05/26	9	92.91	9	93.86	92.90	0	3,620	0.00%
2021/05/25	17	93.50	19	93.08	93.20	-2	3,719	-0.05%
2021/05/24	0	0.00	1	89.60	89.90	-1	3,920	-0.03%
2021/05/21	5	89.22	5.2	89.98	89.30	-0.2	4,014	0.00%
2021/05/20	3	88.30	4	88.93	88.30	-1	4,058	-0.02%
2021/05/19	20.1	88.01	21	88.10	88.10	-0.9	4,127	-0.02%
2021/05/18	9.1	86.22	13	85.55	87.50	-4	4,173	-0.09%
2021/05/17	4	83.18	3	82.27	83.40	1	4,268	0.02%
2021/05/14	30	87.39	31	87.69	87.50	-1	4,337	-0.02%
2021/05/13	3	84.00	2	85.50	85.90	1	4,583	0.02%
2021/05/12	6	85.50	11	85.71	85.00	-5	4,720	-0.11%
2021/05/11	45.3	89.53	46.1	91.90	89.50	-0.8	4,853	-0.02%
2021/05/10	12.1	96.74	12.1	95.36	97.00	0	4,802	0.00%
2021/05/07	19	97.40	13	96.22	97.00	6	4,782	0.13%
2021/05/06	15	96.89	31	96.44	96.00	-16	4,748	-0.34%
2021/05/05	32.1	95.55	35	98.23	94.00	-2.9	4,716	-0.06%
2021/05/04	73.2	96.80	72.1	96.18	97.70	1.1	4,719	0.02%
2021/05/03	77.6	99.25	70	99.43	98.90	7.6	4,666	0.16%
2021/04/29	29.1	103.03	30	102.88	102.50	-0.9	4,589	-0.02%
2021/04/28	8	102.19	13	102.85	102.50	-5	4,530	-0.11%
2021/04/27	107.2	101.77	93	102.62	101.00	14.2	4,451	0.32%	大買/
2021/04/26	90.1	101.92	102.2	101.30	106.50	-12.1	4,223	-0.29%	大賣/
2021/04/23	145.2	97.32	131	96.28	98.80	14.2	4,003	0.35%	大買/大賣/
2021/04/22	31	96.55	67	97.07	97.40	-36	3,843	-0.94%
2021/04/21	8	93.44	4	93.15	93.40	4	3,679	0.11%
2021/04/20	5	94.00	5	92.80	93.70	0	3,688	0.00%
2021/04/19	44.1	93.85	29	93.95	93.60	15.1	3,732	0.40%
2021/04/16	26	95.81	14.3	95.07	95.50	11.8	3,811	0.31%
2021/04/15	15	93.95	18	93.98	94.00	-3	3,795	-0.08%
2021/04/14	47.1	92.65	88.2	91.46	92.80	-41.1	3,779	-1.09%
2021/04/13	22	95.63	26.1	95.71	94.90	-4.1	3,737	-0.11%
2021/04/12	74	96.34	63.2	97.82	95.40	10.8	3,707	0.29%
2021/04/09	128.2	96.03	95	96.83	95.80	33.2	3,665	0.90%	大買/
2021/04/08	68	98.03	64.3	96.93	98.20	3.7	3,607	0.10%
2021/04/07	65	95.64	61.1	96.43	95.10	3.9	3,487	0.11%
2021/04/06	46	95.37	48	95.45	94.80	-2	3,428	-0.06%
2021/04/01	45	94.38	44	94.33	94.50	1	3,385	0.03%
2021/03/31	113	94.60	103	94.35	93.40	10	3,344	0.30%	大買/大賣/
2021/03/30	79	92.78	54	92.24	95.20	25	3,262	0.77%
2021/03/29	43.1	90.29	47	90.76	90.10	-3.9	3,143	-0.12%
2021/03/26	19	89.07	14	90.13	90.40	5	3,134	0.16%
2021/03/25	5	89.08	4.2	88.57	88.20	0.8	3,118	0.03%
2021/03/24	3	88.13	3.2	88.18	88.10	-0.2	3,118	-0.01%
2021/03/23	7	90.34	2	89.80	88.90	5	3,123	0.16%
2021/03/22	5	89.10	0	0.00	88.70	5	3,087	0.16%
2021/03/19	8	89.30	15.4	88.43	89.30	-7.4	3,079	-0.24%
2021/03/18	28	89.00	30.1	89.28	89.40	-2.1	3,069	-0.07%
2021/03/17	35	87.42	30	88.76	87.20	5	3,048	0.16%
2021/03/16	27	89.84	33.5	89.32	89.70	-6.5	3,037	-0.21%
2021/03/15	37	88.00	35	87.48	88.00	2	3,066	0.07%
2021/03/12	14	86.11	19	85.90	86.10	-5	3,048	-0.16%
2021/03/11	3	85.00	1	84.10	84.80	2	3,061	0.07%
2021/03/10	11	83.47	8	83.74	83.40	3	3,091	0.10%
2021/03/09	13	83.62	14	83.07	83.20	-1	3,127	-0.03%
2021/03/08	23.1	84.16	23	85.04	84.10	0.1	3,121	0.00%
2021/03/05	0	0.00	1	83.20	85.20	-1	3,109	-0.03%
2021/03/04	10	85.28	38	86.07	84.50	-28	3,105	-0.90%
2021/03/03	74	85.56	46	84.95	85.90	28	3,135	0.89%
2021/03/02	27.3	86.74	19	88.65	86.10	8.3	3,109	0.27%
2021/02/26	53	87.76	51	87.81	87.60	2	3,085	0.07%
2021/02/25	107	90.77	114	93.36	90.00	-7	3,040	-0.23%	大買/大賣/
2021/02/24	60	94.08	49	94.04	92.00	11	2,949	0.37%
2021/02/23	63	89.93	63	89.05	90.00	0	2,693	0.00%
2021/02/22	48	87.90	45.1	88.16	88.00	2.9	2,601	0.11%
2021/02/19	87	88.22	85	88.52	88.40	2	2,627	0.08%
2021/02/18	53	86.39	57	85.41	87.00	-4	2,566	-0.16%
2021/02/17	105.2	86.12	109	85.12	87.00	-3.9	2,549	-0.15%	大買/大賣/
2021/02/05	76	82.14	85	81.07	82.40	-9	2,429	-0.37%
2021/02/04	158	81.13	162	80.20	81.80	-4	2,325	-0.17%	大買/大賣/
2021/02/03	78	76.94	78	75.80	78.20	0	2,047	0.00%
2021/02/02	146	74.69	150	74.87	74.80	-4	1,886	-0.21%	大買/大賣/
2021/02/01	10	71.57	9	70.52	73.50	1	1,712	0.06%
2021/01/27	2	72.70	2	72.50	72.70	0	1,683	0.00%
2021/01/26	45	72.98	44	73.37	72.90	1	1,678	0.06%
2021/01/25	1	72.90	11	72.52	74.00	-10	1,638	-0.61%
2021/01/22	0	0.00	6	72.00	71.80	-6	1,639	-0.37%
2021/01/21	0	0.00	4	71.28	71.00	-4	1,685	-0.24%
2021/01/19	0	0.00	2	72.05	71.80	-2	1,728	-0.12%
2021/01/18	4	72.00	4	70.95	71.60	0	1,732	0.00%
2021/01/15	3	72.17	1	72.50	71.70	2	1,724	0.12%
2021/01/14	4	73.10	4	72.35	72.90	0	1,711	0.00%
2021/01/13	10	72.84	10	72.83	72.80	0	1,725	0.00%
2021/01/12	57	73.25	53	74.46	72.80	4	1,728	0.23%
2021/01/11	10.3	75.25	36	73.32	75.10	-25.7	1,670	-1.54%
2021/01/08	4	72.00	5	71.48	72.20	-1	1,570	-0.06%
2021/01/07	11	71.35	16	71.28	71.40	-5	1,578	-0.32%
2021/01/06	1	71.70	10	72.65	71.50	-9	1,595	-0.56%
2021/01/05	6	72.72	21	72.56	72.70	-15	1,588	-0.94%
2021/01/04	33	73.11	14	73.14	73.40	19	1,597	1.19%
2020/12/31	13	72.68	12	72.17	72.60	1	1,610	0.06%
2020/12/30	5.1	71.82	3	72.37	72.50	2.1	1,598	0.13%
2020/12/29	0.1	72.00	0	0.00	71.30	0.1	1,588	0.01%
2020/12/28	0	0.00	1	71.40	71.20	-1	1,582	-0.06%
2020/12/25	1	71.50	0	0.00	71.50	1	1,574	0.06%
2020/12/24	5	71.60	5	71.84	71.60	0	1,568	0.00%
2020/12/23	5	71.76	6	71.22	71.90	-1	1,556	-0.06%
2020/12/22	22	71.91	23.5	72.01	71.00	-1.5	1,550	-0.10%
2020/12/21	18	71.28	18	71.12	71.20	0	1,528	0.00%
2020/12/18	4	71.80	3	72.77	71.70	1	1,512	0.07%
2020/12/17	2	72.25	0	0.00	72.40	2	1,488	0.13%
2020/12/16	1	71.20	0	0.00	71.20	1	1,472	0.07%
2020/12/15	14	70.32	16.1	70.84	70.20	-2.1	1,464	-0.15%
2020/12/14	8	71.94	0	0.00	71.60	8	1,450	0.55%
2020/12/11	21.1	72.27	20	72.35	72.10	1.1	1,441	0.08%
2020/12/10	34	73.34	40	73.86	73.50	-6	1,422	-0.42%
2020/12/09	122	75.54	100	76.63	75.60	22	1,397	1.57%	大買/
2020/12/08	10	73.54	8	73.43	73.70	2	1,297	0.15%
2020/12/07	41	73.72	39	73.73	73.50	2	1,277	0.16%
2020/12/04	5	73.36	14	72.96	73.50	-9	1,247	-0.72%
2020/12/03	27	72.34	25	73.15	71.90	2	1,212	0.16%
2020/12/02	4	72.03	1	72.20	72.50	3	1,168	0.26%
2020/12/01	14	71.39	15	70.93	71.40	-1	1,156	-0.09%
2020/11/30	7	72.09	6	72.45	71.80	1	1,141	0.09%
2020/11/27	49	72.86	48	73.22	72.50	1	1,129	0.09%
2020/11/26	4	71.13	4	70.90	71.50	0	1,079	0.00%
2020/11/25	6	71.53	14	71.99	71.30	-8	1,065	-0.75%
2020/11/24	4	72.55	4	72.50	72.60	0	1,048	0.00%
2020/11/23	20	72.78	18.2	72.80	73.10	1.8	1,033	0.17%
2020/11/20	7	72.44	5	72.44	72.30	2	1,004	0.20%
2020/11/19	9	72.70	13	73.24	72.70	-4	995	-0.40%
2020/11/18	32	72.86	39	72.64	72.80	-7	973	-0.72%
2020/11/17	18	71.04	18	70.52	70.90	0	896	0.00%
2020/11/16	4	70.80	1	71.10	71.10	3	909	0.33%
2020/11/12	0	0.00	0	69.40	69.10	0	878	0.00%
2020/11/10	5	69.30	10	69.21	69.50	-5	879	-0.57%
2020/11/09	0	0.00	1	70.00	69.90	-1	880	-0.11%
2020/11/03	0	0.00	5	69.70	69.80	-5	998	-0.50%
2020/11/02	6	69.85	8	69.81	69.50	-2	1,080	-0.19%
2020/10/30	27	70.37	25	69.90	70.50	2	1,086	0.18%
2020/10/29	24	70.45	31	70.05	70.50	-7	1,073	-0.65%
2020/10/28	26	69.25	17	69.06	69.40	9	1,042	0.86%
2020/10/27	3	68.37	2	68.35	68.50	1	1,046	0.10%
2020/10/26	2	68.10	1	67.50	68.10	1	1,044	0.10%
2020/10/22	2	66.90	2	66.80	67.40	0	1,142	0.00%
2020/10/21	19	67.18	19	67.94	67.10	0	1,157	0.00%
2020/10/20	6	67.98	0	0.00	67.90	6	1,149	0.52%
2020/10/16	1	66.60	1	66.50	66.30	0	1,166	0.00%
2020/10/15	33	67.06	81	67.24	66.90	-48	1,176	-4.08%
2020/10/13	0.2	67.40	15	67.03	67.10	-14.8	1,170	-1.26%
2020/10/12	49	67.44	19	67.75	66.60	30	1,205	2.49%
2020/10/08	32	67.07	0	0.00	67.10	32	1,268	2.52%
2020/10/05	1	64.00	0	0.00	64.30	1	1,412	0.07%
2020/09/25	1	64.20	0	0.00	63.10	1	1,761	0.06%
2020/09/24	0	0.00	5	64.60	64.00	-5	1,771	-0.28%
2020/09/18	1	66.20	0	0.00	66.50	1	1,818	0.05%
2020/09/16	0	0.00	1	66.20	66.00	-1	1,839	-0.05%
2020/09/15	1	66.00	0	0.00	66.00	1	1,858	0.05%
2020/09/14	0	0.00	3	65.93	65.80	-3	1,961	-0.15%
2020/09/11	2	64.55	1	65.00	64.40	1	1,968	0.05%
2020/09/10	1	65.20	0	0.00	65.00	1	1,969	0.05%
2020/09/09	3	65.40	2	65.70	65.40	1	1,973	0.05%
2020/09/08	0	0.00	7	65.51	65.90	-7	1,978	-0.35%
2020/09/04	1	63.30	0	0.00	63.80	1	1,998	0.05%
2020/09/01	0	0.00	1	64.20	64.00	-1	2,050	-0.05%
2020/08/28	1	64.20	0	0.00	64.10	1	2,095	0.05%
2020/08/27	4	65.08	0	0.00	64.60	4	2,107	0.19%
2020/08/21	4	64.33	1	64.80	64.00	3	2,151	0.14%
2020/08/20	34	63.81	26	64.03	63.90	8	2,150	0.37%
2020/08/19	4	65.83	0	0.00	65.60	4	2,123	0.19%
2020/08/18	2	66.50	0	0.00	66.20	2	2,111	0.09%
2020/08/17	3	66.60	0	0.00	66.90	3	2,109	0.14%
2020/08/14	3	66.87	0	0.00	67.00	3	2,107	0.14%
2020/08/13	1	66.60	2	66.55	66.60	-1	2,106	-0.05%
2020/08/12	2	66.45	1	66.70	66.40	1	2,102	0.05%
2020/08/11	3	67.70	3	67.80	67.40	0	2,086	0.00%
2020/08/10	2	72.60	0	0.00	72.70	2	2,057	0.10%
2020/08/07	11	73.03	12	72.55	72.70	-1	2,034	-0.05%
2020/08/06	18	74.08	8	74.13	73.30	10	2,010	0.50%
2020/08/05	7	73.23	11	73.10	73.30	-4	1,944	-0.21%
2020/08/04	11	72.61	0	0.00	72.80	11	1,939	0.57%
2020/08/03	13	72.45	4	72.65	72.20	9	1,941	0.46%
2020/07/31	2	72.35	6	72.53	72.30	-4	1,936	-0.21%
2020/07/30	3	72.50	3	72.03	72.50	0	1,938	0.00%
2020/07/29	5	70.86	14	71.14	71.70	-9	1,925	-0.47%
2020/07/28	10	69.31	23	70.07	68.50	-13	1,897	-0.69%
2020/07/27	1	70.80	2	71.65	70.80	-1	1,850	-0.05%
2020/07/24	3	71.90	0	0.00	71.20	3	1,858	0.16%
2020/07/23	3	72.60	4	71.98	72.20	-1	1,902	-0.05%
2020/07/22	3	72.33	2	72.10	72.20	1	1,920	0.05%
2020/07/21	7	71.19	1	71.00	71.10	6	1,916	0.31%
2020/07/20	2	70.60	3	70.00	70.50	-1	1,917	-0.05%
2020/07/17	4	71.05	7	71.40	70.40	-3	1,898	-0.16%
2020/07/16	13	71.02	7	71.84	71.00	6	1,890	0.32%
2020/07/15	48	72.58	27	73.43	72.30	21	1,857	1.13%
2020/07/14	14	73.57	11	73.00	73.00	3	1,816	0.17%
2020/07/13	21	73.88	21	73.13	73.40	0	1,801	0.00%
2020/07/10	31	71.94	28	72.52	71.50	3	1,731	0.17%
2020/07/09	6	72.38	5	72.38	72.50	1	1,694	0.06%
2020/07/08	16	72.86	18.1	72.58	72.70	-2.1	1,667	-0.12%
2020/07/07	67	72.89	56	72.28	73.00	11	1,596	0.69%
2020/07/06	14	70.30	16	70.11	69.90	-2	1,436	-0.14%
2020/07/03	1	68.60	2	68.75	68.60	-1	1,421	-0.07%
2020/07/01	1	67.40	2.2	67.32	67.50	-1.2	1,482	-0.08%
2020/06/30	3	66.80	4	66.63	66.70	-1	1,504	-0.07%
2020/06/29	9	66.80	7	66.79	66.70	2	1,508	0.13%
2020/06/24	3	67.27	1	67.20	67.40	2	1,499	0.13%
2020/06/23	2	67.30	2	67.30	67.30	0	1,503	0.00%
2020/06/22	8	66.84	3	66.80	66.90	5	1,508	0.33%
2020/06/15	0	0.00	2	66.00	64.80	-2	1,484	-0.13%
2020/06/12	7	65.77	6	65.42	65.70	1	1,505	0.07%
2020/06/11	3	66.70	3	67.03	66.70	0	1,546	0.00%
2020/06/10	3	67.40	2	67.15	67.20	1	1,578	0.06%
2020/06/09	1	67.30	2	67.35	67.30	-1	1,619	-0.06%
2020/06/08	8	68.16	8	67.90	67.90	0	1,680	0.00%
2020/06/05	2	67.65	4	67.58	67.60	-2	1,693	-0.12%
2020/06/04	8	67.88	8	67.20	67.60	0	1,759	0.00%
2020/06/03	2	66.75	6	66.62	66.90	-4	1,946	-0.21%
2020/06/02	0	0.00	5	66.60	66.40	-5	2,185	-0.23%
2020/06/01	0	0.00	2	65.00	65.60	-2	2,273	-0.09%
2020/05/29	2	64.85	0	0.00	64.40	2	2,458	0.08%
2020/05/27	5	66.00	0	0.00	65.80	5	2,470	0.20%
2020/05/26	0	0.00	23	66.06	66.10	-23	2,471	-0.93%
2020/05/25	1	65.10	1	65.30	65.50	0	2,463	0.00%
2020/05/22	0	0.00	5	65.96	65.10	-5	2,473	-0.20%
2020/05/21	6	66.08	0	0.00	66.00	6	2,470	0.24%
2020/05/20	0	0.00	2	65.50	65.50	-2	2,466	-0.08%
2020/05/18	1	64.60	0	0.00	64.30	1	2,461	0.04%
2020/05/15	8	64.55	9	64.40	64.20	-1	2,460	-0.04%
2020/05/14	9	65.23	6	65.42	65.00	3	2,442	0.12%
2020/05/13	1	66.30	0	0.00	66.20	1	2,424	0.04%
2020/05/12	3	66.30	4	67.03	66.30	-1	2,418	-0.04%
2020/05/11	3	66.43	4	66.33	66.60	-1	2,401	-0.04%
2020/05/08	1	66.10	8	66.09	66.10	-7	2,391	-0.29%
2020/05/07	0.2	66.50	6	66.50	66.50	-5.8	2,400	-0.24%
2020/05/06	15	66.49	19	66.83	65.90	-4	2,463	-0.16%
2020/05/05	7	65.21	1	65.80	65.00	6	2,500	0.24%
2020/05/04	4	65.33	0	0.00	65.30	4	2,496	0.16%
2020/04/30	8	66.23	8	66.33	66.30	0	2,502	0.00%
2020/04/29	8	66.38	5	66.46	66.20	3	2,523	0.12%
2020/04/28	34	66.76	25.2	66.93	66.60	8.8	2,500	0.35%
2020/04/27	9	69.71	8	68.78	70.00	1	2,450	0.04%
2020/04/24	4	68.15	5	67.82	68.00	-1	2,408	-0.04%
2020/04/23	7	67.01	1	67.00	68.00	6	2,387	0.25%
2020/04/22	4	66.15	3	65.60	66.50	1	2,369	0.04%
2020/04/21	4	66.15	1	66.00	66.00	3	2,357	0.13%
2020/04/20	0	0.00	4	66.95	67.40	-4	2,344	-0.17%
2020/04/17	15	66.94	12	67.85	66.60	3	2,338	0.13%
2020/04/16	3	66.40	2	66.50	67.00	1	2,299	0.04%
2020/04/15	0	0.00	4	65.53	65.80	-4	2,271	-0.18%
2020/04/14	3	64.80	3	64.47	64.70	0	2,248	0.00%
2020/04/13	3	64.40	0	0.00	63.80	3	2,233	0.13%
2020/04/09	9	64.54	9	65.32	64.10	0	2,201	0.00%
2020/04/08	5	64.80	2	64.45	65.00	3	2,179	0.14%
2020/04/07	36	63.92	23	63.71	64.50	13	2,157	0.60%
2020/04/06	25	62.60	17	61.95	62.90	8	2,113	0.38%
2020/04/01	11	61.19	10	60.92	61.00	1	2,056	0.05%
2020/03/31	3	59.67	0	0.00	59.60	3	2,020	0.15%
2020/03/30	0	0.00	2	59.80	60.10	-2	2,004	-0.10%
2020/03/27	3	60.03	0	0.00	59.40	3	1,995	0.15%
2020/03/26	4	59.50	8	60.09	60.30	-4	1,977	-0.20%
2020/03/25	3.2	59.93	0	0.00	59.30	3.2	1,958	0.16%
2020/03/24	2	59.00	1	59.60	58.70	1	1,933	0.05%
2020/03/23	1	58.80	0	0.00	58.40	1	1,895	0.05%
2020/03/20	1	59.00	0	0.00	60.00	1	1,886	0.05%
2020/03/19	0	0.00	11	56.64	55.00	-11	1,870	-0.59%
2020/03/18	8	61.30	4	62.45	60.40	4	1,835	0.22%
2020/03/17	1	63.00	1	62.70	63.40	0	1,805	0.00%
2020/03/16	3	62.30	3	63.43	61.80	0	1,748	0.00%
2020/03/13	7	59.39	0	0.00	60.60	7	1,693	0.41%
2020/03/12	2	65.00	1	64.40	64.60	1	1,644	0.06%
2020/03/11	23	69.07	23	69.66	67.60	0	1,574	0.00%
2020/03/10	8	68.00	0	0.00	68.70	8	1,542	0.52%
2020/03/09	16	73.04	10	73.54	69.90	6	1,459	0.41%
2020/03/06	48.2	73.66	39	72.82	74.00	9.2	1,236	0.74%
2020/03/05	82	71.17	89	71.63	70.20	-7	982	-0.71%
2020/03/04	71	69.07	70	68.32	71.20	1	871	0.11%
2020/03/02	4	64.80	1	64.90	64.50	3	671	0.45%
2020/02/27	5	66.08	0	0.00	65.60	5	654	0.76%
2020/02/26	1	66.60	0	0.00	66.50	1	645	0.15%
2020/02/25	1	66.20	0	0.00	66.50	1	645	0.15%
2020/02/21	2	68.20	0	0.00	68.30	2	627	0.32%
2020/02/19	2	68.10	0	0.00	68.40	2	628	0.32%
2020/02/11	0.1	69.80	3	69.60	69.50	-2.9	632	-0.46%
2020/02/10	0	0.00	1	70.70	69.50	-1	629	-0.16%
2020/02/07	44	71.75	51	71.59	71.30	-7	606	-1.15%
2020/02/06	3	70.50	0	0.00	69.30	3	528	0.57%
2020/02/05	3	67.83	2	68.00	68.50	1	451	0.22%
2020/02/04	22	67.99	19	68.18	67.70	3	445	0.67%
2020/02/03	2	68.90	3	68.43	69.60	-1	428	-0.23%
2020/01/31	3	66.20	0	0.00	65.80	3	394	0.76%
2020/01/30	0	0.00	1	65.00	65.40	-1	405	-0.25%
2020/01/20	0	0.00	1	68.90	68.90	-1	389	-0.26%
2020/01/16	0	0.00	1	68.70	68.80	-1	391	-0.26%
2020/01/14	0	0.00	2	69.85	69.50	-2	402	-0.50%
2020/01/13	1	68.40	0	0.00	70.50	1	399	0.25%
2019/12/30	1	69.30	0	0.00	69.20	1	428	0.23%
2019/12/25	0	0.00	2	69.80	69.60	-2	430	-0.46%
2019/12/23	0	0.00	2	70.00	69.70	-2	437	-0.46%
2019/12/09	2	69.95	0	0.00	69.70	2	480	0.42%
2019/12/05	0	0.00	3	69.23	69.10	-3	469	-0.64%
2019/11/28	1	69.00	0	0.00	68.80	1	456	0.22%
2019/11/27	1	69.00	1	69.20	69.10	0	455	0.00%
2019/11/26	0	0.00	1	67.90	68.50	-1	448	-0.22%
2019/11/25	1	67.60	0	0.00	67.70	1	446	0.22%
2019/11/20	1	67.60	0	0.00	67.90	1	443	0.23%
2019/11/18	0	0.00	12	68.97	68.60	-12	442	-2.71%
2019/11/15	2	68.10	1	68.30	68.20	1	439	0.23%
2019/11/11	1	65.60	1	65.40	65.40	0	426	0.00%
2019/11/07	3	66.10	0	0.00	66.00	3	463	0.65%
2019/11/04	0	0.00	7	66.91	67.00	-7	484	-1.45%
2019/10/30	2	66.60	2	66.70	66.60	0	498	0.00%
2019/10/29	3	68.17	2	68.25	67.40	1	504	0.20%
2019/10/28	6	67.97	0	0.00	68.10	6	534	1.12%
2019/10/23	1	67.70	0	0.00	67.80	1	549	0.18%
2019/10/22	10	68.10	0	0.00	67.50	10	550	1.82%
2019/10/21	0	0.00	2	67.65	67.80	-2	546	-0.37%
2019/10/14	0	0.00	3	65.90	66.00	-3	552	-0.54%
2019/10/07	0	0.00	2.4	65.36	65.60	-2.4	565	-0.42%
2019/10/03	0	0.00	2	65.60	65.50	-2	589	-0.34%
2019/10/01	0	0.00	2	65.20	65.10	-2	594	-0.34%
2019/09/27	3	65.10	1	65.00	65.00	2	602	0.33%
2019/09/26	0	0.00	0	66.40	66.00	0	607	0.00%
2019/09/24	2	67.55	0	0.00	67.30	2	635	0.31%
2019/09/23	6	68.55	1	68.50	68.30	5	636	0.79%
2019/09/20	0	0.00	1	65.50	66.80	-1	626	-0.16%
2019/09/19	0	0.00	1	64.60	65.20	-1	629	-0.16%
2019/09/09	2	67.10	0	0.00	66.40	2	715	0.28%
2019/08/30	2	67.15	0	0.00	66.90	2	771	0.26%
2019/08/19	3	66.70	0	0.00	67.30	3	841	0.36%
2019/08/13	1	67.00	0	0.00	65.80	1	856	0.12%
2019/08/12	1	71.40	1	71.30	71.40	0	848	0.00%
2019/07/31	2	70.15	0	0.00	70.00	2	849	0.24%
2019/07/30	1	70.70	1	72.40	70.00	0	841	0.00%
2019/07/26	0	0.00	5	74.70	74.70	-5	807	-0.62%
2019/07/25	5	74.80	0	0.00	74.80	5	826	0.61%
2019/07/24	0	0.00	1	74.70	74.20	-1	830	-0.12%
2019/07/16	1	74.90	0	0.00	74.20	1	974	0.10%
2019/07/12	1	74.20	0	0.00	74.20	1	958	0.10%
2019/07/09	2	71.80	2	73.20	73.20	0	950	0.00%
2019/07/05	0	0.00	1	73.90	73.90	-1	933	-0.11%
2019/07/02	0	0.00	1	74.00	74.00	-1	935	-0.11%
2019/06/27	0	0.00	1	72.00	71.60	-1	908	-0.11%
2019/06/26	1	71.60	3	71.07	71.50	-2	898	-0.22%
2019/06/25	3	71.30	4	71.18	71.50	-1	890	-0.11%
2019/06/24	2	69.45	2	69.00	70.40	0	863	0.00%
2019/06/14	0	0.00	2	67.90	67.80	-2	836	-0.24%
2019/06/13	1	68.00	2	68.35	68.00	-1	839	-0.12%
2019/06/12	1	68.90	7	68.27	68.70	-6	840	-0.71%
2019/06/10	1	66.60	0	0.00	66.10	1	830	0.12%
2019/06/06	1	66.20	11	66.42	66.30	-10	829	-1.21%
2019/06/05	0	0.00	1	66.50	66.50	-1	828	-0.12%
2019/06/03	1	67.00	1	66.40	66.60	0	840	0.00%
2019/05/31	1	66.80	0	0.00	67.10	1	853	0.12%
2019/05/29	3	65.00	34	65.05	64.80	-31	841	-3.69%
2019/05/28	0	0.00	1	64.90	66.50	-1	833	-0.12%
2019/05/27	5	65.00	0	0.00	64.90	5	839	0.60%
2019/05/22	2	65.60	0	0.00	65.20	2	843	0.24%
2019/05/21	1	65.00	0	0.00	65.20	1	849	0.12%
2019/05/20	1	65.50	0	0.00	65.50	1	843	0.12%
2019/05/17	1	65.00	2	65.20	65.20	-1	852	-0.12%
2019/05/15	1	66.90	0	0.00	67.00	1	867	0.12%
2019/05/14	1	66.40	0	0.00	66.30	1	883	0.11%
2019/05/13	2	67.30	8	67.70	67.30	-6	887	-0.68%
2019/05/10	2	69.30	7	69.60	69.30	-5	920	-0.54%
2019/05/09	1	71.20	0	0.00	70.30	1	959	0.10%
2019/05/07	12	72.28	0	0.00	72.10	12	1,081	1.11%
2019/05/06	2	72.20	0	0.00	71.90	2	1,095	0.18%
2019/05/03	31	73.10	0	0.00	73.30	31	1,096	2.83%
2019/05/02	1	73.30	0	0.00	72.80	1	1,116	0.09%
2019/04/29	2	73.10	0	0.00	73.10	2	1,134	0.18%
2019/04/26	7	74.59	0	0.00	74.20	7	1,150	0.61%
2019/04/25	3	76.40	0	0.00	75.70	3	1,170	0.26%
2019/04/24	4	76.65	0	0.00	76.50	4	1,193	0.34%
2019/04/23	5	76.70	5	77.08	76.70	0	1,190	0.00%
2019/04/22	4	77.65	48	78.06	78.10	-44	1,180	-3.73%
2019/04/19	15	73.23	2	73.40	73.50	13	1,125	1.16%
2019/04/18	26	72.96	0	0.00	72.80	26	1,153	2.25%
2019/04/17	2	73.45	1	73.30	73.20	1	1,170	0.09%
2019/04/16	2	73.35	0	0.00	73.00	2	1,172	0.17%
2019/04/15	0	0.00	1	72.40	72.80	-1	1,168	-0.09%
2019/04/10	5	72.18	7	72.31	72.40	-2	1,181	-0.17%
2019/04/02	0	0.00	1	73.00	73.20	-1	1,172	-0.09%
2019/03/21	3	73.53	0	0.00	72.60	3	1,231	0.24%
2019/03/19	1	72.50	0	0.00	72.40	1	1,226	0.08%
2019/03/18	2	70.90	0	0.00	71.50	2	1,222	0.16%
2019/03/08	1	71.20	1	71.51	71.20	0	1,275	0.00%
2019/02/14	2	73.80	3	73.50	73.40	-1	1,267	-0.08%
2019/02/13	0	0.00	2	72.35	71.70	-2	1,251	-0.16%
2019/02/12	3	73.20	3	73.43	73.20	0	1,239	0.00%
2019/02/11	3	72.70	5	72.18	73.60	-2	1,230	-0.16%
2019/01/30	11	70.97	11	70.47	70.50	0	1,196	0.00%
2019/01/29	6	68.83	6	68.75	69.30	0	1,161	0.00%
2019/01/25	3	66.03	6	66.35	67.00	-3	1,052	-0.29%
2019/01/24	1	65.60	2	65.70	65.60	-1	1,052	-0.09%
2019/01/23	11	66.00	23	65.79	66.40	-12	1,058	-1.13%
2019/01/22	1	64.90	1	64.00	65.30	0	1,049	0.00%
2019/01/21	29	64.98	13	64.96	64.80	16	1,036	1.54%
2019/01/18	2	62.85	8	61.89	63.30	-6	1,011	-0.59%
2019/01/17	12	61.69	10	62.47	61.70	2	999	0.20%
2019/01/16	6	63.62	0	0.00	64.60	6	968	0.62%
2019/01/15	2	62.60	0	0.00	62.60	2	944	0.21%
2019/01/14	3	61.80	8	61.83	61.90	-5	930	-0.54%
2019/01/11	2	62.00	2	61.10	61.90	0	931	0.00%
2019/01/10	4	60.85	15	60.26	60.70	-11	905	-1.21%
2018/12/27	0	0.00	1	58.80	58.50	-1	914	-0.11%
2018/12/21	2	56.85	2	56.35	56.80	0	937	0.00%
2018/12/19	12	58.82	1	58.40	58.30	11	918	1.20%
2018/12/14	11	60.85	7	60.63	60.30	4	923	0.43%
2018/12/07	0	0.00	1	59.50	59.30	-1	895	-0.11%
2018/12/04	5	62.28	6	62.35	62.00	-1	898	-0.11%
2018/12/03	3	61.73	3	60.90	63.20	0	898	0.00%
2018/11/30	3	59.67	1	61.00	58.80	2	875	0.23%
2018/11/29	5	60.10	5	60.84	60.10	0	863	0.00%
2018/11/28	1	60.20	0	0.00	60.70	1	854	0.12%
2018/11/09	0	0.00	9	57.06	57.30	-9	1,198	-0.75%
2018/11/06	4	57.73	0	0.00	56.60	4	1,253	0.32%
2018/11/05	0	0.00	8	58.38	58.50	-8	1,253	-0.64%
2018/11/02	3	59.40	0	0.00	59.60	3	1,253	0.24%
2018/11/01	6	59.95	0	0.00	58.70	6	1,264	0.47%
2018/10/25	1	63.00	0	0.00	61.90	1	1,286	0.08%
2018/10/23	1	66.50	0	0.00	65.00	1	1,302	0.08%
2018/10/19	0	0.00	1	65.00	65.00	-1	1,291	-0.08%
2018/10/17	6	68.50	0	0.00	67.70	6	1,283	0.47%
2018/10/15	2	69.15	7	68.27	69.60	-5	1,295	-0.39%
2018/10/12	4	68.43	0	0.00	68.10	4	1,296	0.31%
2018/10/11	1	68.00	0	0.00	66.10	1	1,295	0.08%
2018/10/09	0	0.00	10	70.78	71.20	-10	1,288	-0.78%
2018/10/08	7	72.54	0	0.00	72.10	7	1,336	0.52%
2018/10/05	0	0.00	1	73.40	73.70	-1	1,330	-0.08%
2018/10/04	2	76.10	2	75.30	75.80	0	1,329	0.00%
2018/10/03	4	76.90	2	78.05	76.50	2	1,327	0.15%
2018/09/27	1	79.00	0	0.00	79.00	1	1,314	0.08%
2018/09/21	0	0.00	7	77.70	77.90	-7	1,326	-0.53%
2018/09/17	0	0.00	1	80.00	81.30	-1	1,319	-0.08%
2018/09/14	0	0.00	1	79.00	79.20	-1	1,315	-0.08%
2018/09/12	0	0.00	1	80.30	80.10	-1	1,314	-0.08%
2018/09/11	1	79.00	6	78.70	78.80	-5	1,317	-0.38%
2018/09/10	6	78.00	8	80.60	78.00	-2	1,335	-0.15%
2018/09/07	0	0.00	9	82.87	82.90	-9	1,446	-0.62%
2018/09/06	2	83.40	1	82.80	83.50	1	1,479	0.07%
2018/09/05	0	0.00	1	83.50	84.00	-1	1,504	-0.07%
2018/09/04	2	84.35	0	0.00	83.70	2	1,600	0.12%
2018/09/03	1	85.00	4	84.53	83.90	-3	1,610	-0.19%
2018/08/31	0	0.00	2	85.10	84.60	-2	1,620	-0.12%
2018/08/30	4	83.05	2	83.40	84.30	2	1,598	0.13%
2018/08/29	16	84.16	0	0.00	82.20	16	1,598	1.00%
2018/08/28	2	82.70	7	82.66	83.50	-5	1,579	-0.32%
2018/08/27	1	81.40	1	81.70	81.30	0	1,544	0.00%
2018/08/24	2	81.75	2	81.15	80.40	0	1,540	0.00%
2018/08/23	0	0.00	5	81.00	81.80	-5	1,543	-0.32%
2018/08/21	1	82.00	4	81.87	82.00	-3	1,547	-0.19%
2018/08/20	5	79.80	1	80.20	79.40	4	1,494	0.27%
2018/08/17	6	79.83	1	79.90	79.80	5	1,462	0.34%
2018/08/16	0	0.00	1	78.50	78.50	-1	1,421	-0.07%
2018/08/15	1	76.90	0	0.00	76.80	1	1,380	0.07%
2018/08/13	1	77.40	51	78.22	77.40	-50	1,347	-3.71%
2018/08/10	0	0.00	35	79.21	78.00	-35	1,324	-2.64%
2018/08/08	0	0.00	1	78.40	78.50	-1	1,338	-0.07%
2018/08/07	1	77.00	0	0.00	77.40	1	1,327	0.08%
2018/08/01	1	74.20	0	0.00	74.50	1	1,373	0.07%
2018/07/31	5	72.90	0	0.00	72.90	5	1,384	0.36%
2018/07/27	0	0.00	1	72.50	72.20	-1	1,368	-0.07%
2018/07/23	5	70.62	0	0.00	70.20	5	1,461	0.34%
2018/07/18	1	71.90	4	72.20	72.00	-3	1,487	-0.20%
2018/07/17	0	0.00	2	72.40	72.10	-2	1,487	-0.13%
2018/07/16	7	71.70	5	71.60	71.00	2	1,473	0.14%
2018/07/06	0	0.00	1	73.00	72.90	-1	1,500	-0.07%
2018/07/05	0	0.00	3	72.40	71.80	-3	1,518	-0.20%
2018/07/04	4	72.50	0	0.00	72.00	4	1,564	0.26%
2018/06/29	0	0.00	3	74.30	74.20	-3	1,588	-0.19%
2018/06/22	1	74.30	1	74.60	74.20	0	1,643	0.00%
2018/06/20	0	0.00	1	75.10	74.90	-1	1,685	-0.06%
2018/06/19	5	76.30	0	0.00	75.40	5	1,707	0.29%
2018/06/15	6	78.75	1	80.00	77.80	5	1,701	0.29%
2018/06/14	1	81.70	0	0.00	81.50	1	1,588	0.06%
2018/06/12	3	80.50	0	0.00	80.20	3	1,555	0.19%
2018/06/07	0	0.00	1	78.30	78.40	-1	1,519	-0.07%
2018/06/06	0	0.00	1	78.40	78.20	-1	1,560	-0.06%
2018/06/01	2	74.70	0	0.00	75.20	2	1,574	0.13%
2018/05/31	1	75.50	0	0.00	74.00	1	1,638	0.06%
2018/05/28	1	77.00	1	77.10	77.20	0	1,756	0.00%
2018/05/17	3	73.50	0	0.00	73.70	3	2,370	0.13%
2018/05/16	0	0.00	4	73.90	75.00	-4	2,363	-0.17%
2018/05/10	1	72.80	2	73.95	74.50	-1	2,442	-0.04%
2018/05/09	2	71.00	1	71.80	71.00	1	2,496	0.04%
2018/05/02	0	0.00	1	72.30	72.80	-1	2,834	-0.04%
2018/04/24	3	68.23	0	0.00	67.60	3	2,829	0.11%
2018/04/20	3	71.90	0	0.00	72.10	3	2,828	0.11%
2018/04/19	2	72.30	17	72.55	73.30	-15	2,837	-0.53%
2018/04/18	17	70.59	6	70.92	70.00	11	2,840	0.39%
2018/04/17	7	72.34	3	72.00	72.00	4	2,835	0.14%
2018/04/16	8	73.19	2	73.00	73.00	6	2,866	0.21%
2018/04/12	1	74.90	0	0.00	74.90	1	2,915	0.03%
2018/04/11	9	74.44	1	75.30	75.30	8	2,997	0.27%
2018/04/10	2	75.35	0	0.00	74.70	2	3,010	0.07%
2018/04/03	17	75.84	0	0.00	76.10	17	2,969	0.57%
2018/04/02	8	77.43	1	77.60	77.30	7	2,953	0.24%
2018/03/31	1	76.80	0	0.00	76.80	1	2,951	0.03%
2018/03/29	3	78.60	0	0.00	77.80	3	2,926	0.10%
2018/03/28	0	0.00	2	79.95	78.80	-2	2,992	-0.07%
2018/03/27	5	79.80	2	79.90	79.80	3	3,058	0.10%
2018/03/23	3	78.97	0	0.00	79.10	3	3,068	0.10%
2018/03/21	0	0.00	2	79.90	80.30	-2	3,055	-0.07%
2018/03/16	0	0.00	3	80.87	81.10	-3	3,114	-0.10%
2018/03/15	3	82.73	3	82.53	82.00	0	3,091	0.00%
2018/03/14	5	81.00	0	0.00	81.70	5	3,070	0.16%
2018/03/13	1	79.80	0	0.00	80.10	1	3,064	0.03%
2018/03/12	3	80.10	1	79.70	79.80	2	3,050	0.07%
2018/03/07	15	82.30	15	82.39	81.00	0	3,014	0.00%
2018/03/06	4	83.20	6	83.50	82.50	-2	3,016	-0.07%
2018/03/05	2	83.90	1	84.70	83.90	1	2,991	0.03%
2018/03/02	2	82.95	2	82.20	81.70	0	3,002	0.00%
2018/03/01	1	81.50	0	0.00	81.70	1	2,972	0.03%
2018/02/27	8	81.20	7	81.91	80.60	1	2,944	0.03%
2018/02/26	24	84.61	8	85.96	83.10	16	2,869	0.56%
2018/02/23	0	0.00	1	79.20	80.00	-1	2,571	-0.04%
2018/02/22	2	77.20	2	77.55	78.60	0	2,670	0.00%
2018/02/21	2	75.70	0	0.00	77.80	2	2,683	0.07%
2018/02/12	2	74.40	2	75.10	74.60	0	2,649	0.00%
2018/02/09	0	0.00	1	73.60	74.50	-1	2,675	-0.04%
2018/02/08	0	0.00	1	74.40	75.00	-1	2,664	-0.04%
2018/02/06	3	73.97	10	73.15	73.00	-7	2,760	-0.25%
2018/02/05	1	75.00	0	0.00	78.10	1	2,740	0.04%
2018/02/02	3	77.47	4	77.98	77.30	-1	2,794	-0.04%
2018/02/01	6	80.68	3	79.17	78.60	3	2,886	0.10%
2018/01/31	0	0.00	6	76.62	78.40	-6	2,910	-0.21%
2018/01/30	8	77.98	13	77.37	76.70	-5	2,964	-0.17%
2018/01/29	13	78.45	15	77.60	80.30	-2	2,928	-0.07%
2018/01/25	2	73.20	0	0.00	72.60	2	3,055	0.07%
2018/01/24	1	72.80	0	0.00	74.30	1	3,259	0.03%
2018/01/23	0	0.00	4	73.90	73.50	-4	3,409	-0.12%
2018/01/22	4	74.35	7	73.60	74.70	-3	3,403	-0.09%
2018/01/19	4	73.08	1	73.80	72.50	3	3,432	0.09%
2018/01/17	2	73.40	0	0.00	72.50	2	3,425	0.06%
2018/01/16	2	73.95	3	73.57	73.70	-1	3,435	-0.03%
2018/01/10	1	72.40	7	72.91	72.30	-6	3,483	-0.17%
2018/01/09	0	0.00	1	70.40	70.30	-1	3,489	-0.03%
2018/01/08	1	71.80	1	72.00	71.90	0	3,604	0.00%
2018/01/05	7	74.53	2	73.40	74.10	5	3,674	0.14%
2018/01/04	1	70.10	1	71.00	70.80	0	3,616	0.00%
2018/01/03	2	68.80	0	0.00	69.10	2	3,579	0.06%
2018/01/02	3	68.57	0	0.00	68.40	3	3,561	0.08%