閎康 (3587)-新光-台中券商分點個股進出

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

閎康

(3587)

可現股當沖

股價
297.0
漲跌
▲2.0
漲幅
+0.68%
成交量
1,104張
產業
上櫃其他電子類股▼0.13%
403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

閎康 (3587)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/26	2	302.50	2.1	296.40	297.00	-0.1	1,993	-0.01%
2024/04/25	0.2	297.61	1.2	296.17	295.00	-1	2,033	-0.05%
2024/04/24	8.2	309.95	18	307.92	304.00	-9.9	2,115	-0.47%
2024/04/23	18.1	296.63	15.2	294.99	299.00	2.9	2,163	0.13%
2024/04/22	6.4	292.28	4.5	285.69	280.00	1.9	2,290	0.08%
2024/04/19	7.5	301.17	16.4	299.11	297.00	-8.9	2,308	-0.38%
2024/04/18	12.4	318.41	15.1	314.64	311.00	-2.7	2,270	-0.12%
2024/04/17	16.3	313.17	19.8	315.83	316.50	-3.6	2,211	-0.16%
2024/04/16	0.3	295.36	1.5	297.78	302.50	-1.1	2,156	-0.05%
2024/04/15	5.3	308.67	2.2	304.27	304.00	3.1	2,166	0.14%
2024/04/12	2.7	308.19	2.1	306.02	309.50	0.6	2,154	0.03%
2024/04/11	3	300.67	1.1	299.42	297.00	1.9	2,121	0.09%
2024/04/10	2.1	302.63	2.1	298.30	300.00	0	2,130	0.00%
2024/04/09	13.6	305.49	11.1	301.23	298.00	2.5	2,113	0.12%
2024/04/08	5.1	300.22	6.1	302.50	301.00	-1	2,060	-0.05%
2024/04/03	11	299.27	12.1	299.71	298.50	-1.1	2,033	-0.05%
2024/04/02	7.2	292.86	6.3	288.89	297.00	0.9	1,988	0.05%
2024/04/01	0	280.00	5.1	279.01	280.00	-5.1	1,925	-0.27%
2024/03/29	3.1	269.03	1	267.00	268.00	2.1	1,903	0.11%
2024/03/28	2.2	270.13	1	270.00	270.00	1.2	1,899	0.06%
2024/03/27	2.1	276.49	0.1	276.38	275.50	2	1,897	0.10%
2024/03/26	1.1	282.00	2.1	281.65	276.00	-1	1,907	-0.05%
2024/03/25	1	275.50	3	276.83	277.50	-2	1,894	-0.11%
2024/03/22	0.1	271.50	0	0.00	271.00	0.1	1,894	0.00%
2024/03/21	1.1	268.32	3.1	270.69	272.00	-2	1,907	-0.10%
2024/03/20	0	265.50	0	0.00	263.00	0	1,915	0.00%
2024/03/19	1.1	267.08	0	0.00	268.50	1.1	1,925	0.06%
2024/03/18	1	262.00	1	266.91	268.00	0	1,925	0.00%
2024/03/15	0.1	263.57	1	262.50	260.00	-0.9	1,919	-0.05%
2024/03/14	0.1	265.21	1	264.61	263.50	-1	1,917	-0.05%
2024/03/13	3.4	272.23	3.1	275.38	270.00	0.2	1,935	0.01%
2024/03/12	4	281.88	2.1	281.12	282.00	2	1,910	0.10%
2024/03/11	2	279.99	0	279.50	278.00	2	1,898	0.11%
2024/03/08	10.2	298.09	13.2	294.37	278.50	-3.1	1,895	-0.16%
2024/03/07	5.1	287.46	2.2	289.00	288.50	2.9	1,816	0.16%
2024/03/06	2.2	288.19	2.1	289.49	291.50	0.2	1,794	0.01%
2024/03/05	2.1	291.60	2.1	287.18	291.00	0.1	1,780	0.00%
2024/03/04	4.1	289.10	3.3	286.54	284.50	0.8	1,743	0.05%
2024/03/01	9.1	277.29	4.3	278.68	276.00	4.8	1,678	0.28%
2024/02/29	0	269.50	0.1	270.50	271.00	-0.1	1,665	-0.01%
2024/02/27	2.2	274.94	1.1	271.16	270.00	1	1,661	0.06%
2024/02/26	0.8	277.83	2.3	275.32	274.00	-1.5	1,659	-0.09%
2024/02/23	15.2	286.92	17.4	286.61	280.00	-2.3	1,695	-0.13%
2024/02/22	6.2	276.52	5.2	276.12	279.00	1.1	1,635	0.07%
2024/02/21	8	274.44	4.2	275.87	273.00	3.8	1,614	0.24%
2024/02/20	2.1	277.00	7.1	276.95	277.00	-5	1,657	-0.30%
2024/02/19	6.6	275.44	10.3	277.89	282.00	-3.6	1,631	-0.22%
2024/02/16	21.2	276.47	28.3	276.86	277.00	-7.1	1,591	-0.45%
2024/02/15	6.2	258.41	20.1	259.90	263.50	-13.9	1,497	-0.93%
2024/02/05	6.2	257.45	8.1	255.32	255.50	-1.9	1,457	-0.13%
2024/02/02	5.1	260.80	4.1	260.40	261.00	0.9	1,439	0.06%
2024/02/01	2	255.00	2.1	256.21	255.00	-0.1	1,412	-0.01%
2024/01/31	2.1	256.00	0.1	257.50	252.00	2	1,414	0.14%
2024/01/30	7.5	259.38	6	259.00	259.50	1.5	1,410	0.11%
2024/01/29	18	255.95	6.1	257.18	258.50	11.9	1,396	0.85%
2024/01/26	4	251.49	3.1	248.03	248.00	0.9	1,385	0.07%
2024/01/25	5.5	253.76	17.1	250.35	251.00	-11.6	1,415	-0.82%
2024/01/24	7.1	257.36	3.6	254.98	253.50	3.5	1,418	0.25%
2024/01/23	0.1	255.00	2.1	254.41	254.00	-2	1,471	-0.13%
2024/01/22	8.4	255.90	3.1	256.97	257.00	5.3	1,461	0.36%
2024/01/19	5.2	257.97	2.1	263.20	254.50	3.1	1,449	0.22%
2024/01/18	26.3	260.02	22.5	255.54	254.00	3.8	1,416	0.27%
2024/01/17	25.3	264.81	19.4	262.61	262.50	6	1,321	0.45%
2024/01/16	17.1	263.73	19.9	266.85	267.50	-2.8	1,238	-0.23%
2024/01/15	4	246.35	2.7	246.27	250.50	1.3	1,085	0.12%
2024/01/12	0	235.00	0	0.00	235.00	0	1,055	0.00%
2024/01/11	1	235.54	1	235.04	238.50	0	1,065	0.00%
2024/01/10	2.4	237.89	1.4	238.74	237.00	1	1,072	0.10%
2024/01/09	9	238.83	6	236.01	238.50	3	1,063	0.28%
2024/01/08	3.5	229.72	1.3	230.90	229.00	2.2	1,052	0.21%
2024/01/04	1.5	221.19	2	225.39	217.50	-0.5	1,049	-0.05%
2024/01/03	0.2	229.48	0	0.00	228.50	0.2	1,041	0.02%
2024/01/02	3.1	232.46	0	0.00	232.50	3.1	1,056	0.29%
2023/12/29	0.4	231.02	1	229.50	232.50	-0.6	1,059	-0.06%
2023/12/28	1.1	229.09	0	0.00	229.00	1.1	1,058	0.10%
2023/12/27	0	230.00	0	0.00	230.50	0	1,065	0.00%
2023/12/26	0	0.00	0.2	229.53	230.00	-0.2	1,080	-0.01%
2023/12/25	0	0.00	0	229.63	228.00	0	1,083	0.00%
2023/12/22	0.1	231.00	0.3	231.00	229.50	-0.2	1,085	-0.02%
2023/12/21	1.5	226.05	0.8	227.50	227.00	0.7	1,085	0.06%
2023/12/20	1.6	232.43	3	231.35	232.00	-1.5	1,075	-0.14%
2023/12/19	0.1	234.58	6	233.00	234.50	-5.9	1,073	-0.55%
2023/12/18	0.4	237.98	2	241.49	238.00	-1.6	1,086	-0.15%
2023/12/15	9.8	242.41	3.1	242.66	242.50	6.7	1,081	0.62%
2023/12/14	3	239.14	0	240.33	239.00	3	1,068	0.28%
2023/12/13	1.3	232.86	0	0.00	232.00	1.3	1,065	0.12%
2023/12/12	1.1	238.23	1.6	236.53	233.50	-0.5	1,113	-0.04%
2023/12/11	1.1	237.08	0	0.00	235.00	1.1	1,130	0.09%
2023/12/08	1	244.86	4.3	240.40	237.00	-3.3	1,125	-0.29%
2023/12/07	0.1	229.77	2.1	228.71	229.00	-2	1,108	-0.18%
2023/12/06	1.2	233.91	0	0.00	232.50	1.2	1,130	0.10%
2023/12/05	3.3	233.81	0	0.00	233.50	3.3	1,139	0.29%
2023/12/04	1	242.03	2.2	241.29	240.50	-1.2	1,139	-0.10%
2023/12/01	1.1	240.25	4	237.53	240.50	-3	1,129	-0.26%
2023/11/30	0	240.00	12	238.54	238.50	-12	1,125	-1.07%
2023/11/29	0.3	235.50	0	0.00	236.00	0.3	1,124	0.03%
2023/11/28	1	230.96	0	231.00	232.50	1	1,128	0.09%
2023/11/27	0.1	232.00	0.1	231.86	231.00	-0.1	1,137	-0.01%
2023/11/24	0.5	237.56	0	238.50	237.00	0.4	1,165	0.04%
2023/11/22	0.1	244.44	4	242.89	243.50	-3.9	1,184	-0.33%
2023/11/21	13	234.27	0	233.13	232.50	13	1,146	1.13%
2023/11/20	4.2	231.22	3.2	231.64	231.50	1	1,183	0.08%
2023/11/17	17.4	230.45	21	236.60	238.50	-3.6	1,215	-0.30%
2023/11/16	2	216.00	0	0.00	217.00	2	1,167	0.17%
2023/11/15	1	218.00	3.2	220.31	218.00	-2.2	1,184	-0.19%
2023/11/14	0.2	210.61	0.5	214.62	215.50	-0.3	1,191	-0.03%
2023/11/13	1.1	214.65	1	215.50	213.50	0.1	1,223	0.01%
2023/11/10	1	215.98	2	215.25	213.50	-1	1,243	-0.08%
2023/11/09	0.2	215.52	9.7	213.54	215.50	-9.4	1,322	-0.71%
2023/11/08	1.3	219.66	0.1	220.50	217.50	1.2	1,367	0.09%
2023/11/07	1.1	218.58	2	220.25	220.50	-0.9	1,408	-0.07%
2023/11/06	0.2	220.13	0	220.50	220.50	0.1	1,428	0.01%
2023/11/03	2.1	217.42	19	215.01	216.00	-17	1,459	-1.16%
2023/11/02	5.2	215.75	6.1	216.23	217.00	-0.9	1,506	-0.06%
2023/11/01	12.5	205.42	23	206.07	206.50	-10.6	1,523	-0.69%
2023/10/31	36.9	208.26	3	208.00	205.00	33.9	1,539	2.20%
2023/10/30	0	230.50	0	0.00	227.50	0	1,533	0.00%
2023/10/27	0	224.50	0.2	224.63	225.00	-0.2	1,576	-0.01%
2023/10/26	4.2	228.93	4	224.50	226.00	0.2	1,682	0.01%
2023/10/23	0.2	240.00	0	0.00	235.50	0.2	1,747	0.01%
2023/10/20	0	235.00	1	233.50	240.00	-1	1,748	-0.06%
2023/10/18	1.1	246.80	1	242.50	243.00	0.1	1,735	0.01%
2023/10/17	1.1	254.68	1.2	250.91	250.00	-0.1	1,750	0.00%
2023/10/16	0.2	253.55	0.5	250.00	250.50	-0.3	1,776	-0.02%
2023/10/13	0.1	265.00	1	261.65	260.50	-1	1,763	-0.06%
2023/10/12	1	269.50	1.4	269.69	269.00	-0.4	1,769	-0.02%
2023/10/11	0.5	273.21	0.5	267.18	265.50	0	1,789	0.00%
2023/10/06	0	0.00	0.2	271.50	272.00	-0.2	1,790	-0.01%
2023/10/05	0	0.00	1	263.00	266.00	-1	1,802	-0.06%
2023/10/04	1.1	259.01	0	0.00	258.50	1.1	1,826	0.06%
2023/10/03	1.2	264.12	2	266.50	263.50	-0.8	1,863	-0.04%
2023/10/02	1.3	270.73	16.1	271.69	271.00	-14.8	1,881	-0.78%
2023/09/28	2	262.75	0.1	264.94	263.50	1.9	1,919	0.10%
2023/09/27	1	257.50	0.4	257.00	257.00	0.6	1,919	0.03%
2023/09/26	0.2	259.39	0	0.00	260.00	0.2	1,927	0.01%
2023/09/25	1	265.00	1.2	262.54	260.00	-0.2	1,936	-0.01%
2023/09/21	4.2	255.79	1.1	259.78	259.00	3.1	1,938	0.16%
2023/09/20	3.1	263.14	1.3	265.75	262.00	1.8	1,921	0.09%
2023/09/19	4.4	267.94	1	268.00	267.00	3.4	1,929	0.17%
2023/09/18	2.1	265.91	2.2	268.91	269.00	-0.1	1,931	0.00%
2023/09/15	18.3	277.53	1	273.00	271.00	17.3	1,920	0.90%
2023/09/14	1	286.50	2.3	286.67	286.50	-1.3	1,868	-0.07%
2023/09/13	1.4	281.91	0	0.00	282.00	1.4	1,849	0.07%
2023/09/12	3	281.17	1.1	280.58	282.00	1.9	1,871	0.10%
2023/09/11	0.1	288.64	4	289.20	285.50	-3.9	1,870	-0.21%
2023/09/08	1	305.50	0.1	306.00	300.50	0.9	1,860	0.05%
2023/09/07	1.4	309.23	1	306.00	305.00	0.4	1,884	0.02%
2023/09/06	0.5	310.63	0	0.00	311.00	0.5	1,879	0.03%
2023/09/05	0.1	305.00	2.7	300.86	305.00	-2.6	1,882	-0.14%
2023/09/04	5.8	299.28	0.6	297.00	300.50	5.2	1,899	0.27%
2023/09/01	1	301.90	1	297.00	295.00	0	1,894	0.00%
2023/08/31	1	304.50	2	314.48	304.50	-1	1,891	-0.05%
2023/08/30	2.7	319.81	4	314.49	309.00	-1.3	1,883	-0.07%
2023/08/29	3.4	312.76	4	311.13	313.00	-0.6	1,861	-0.03%
2023/08/28	3	306.51	0	0.00	304.00	3	1,857	0.16%
2023/08/25	2	307.25	1	310.42	301.00	1	1,875	0.05%
2023/08/24	13.3	312.79	14.1	310.37	308.50	-0.8	1,862	-0.04%
2023/08/23	4	302.00	6	300.92	302.00	-2	1,821	-0.11%
2023/08/22	2	290.75	2	290.50	287.00	0	1,797	0.00%
2023/08/21	1	287.50	2	288.75	286.50	-1	1,826	-0.05%
2023/08/18	0	0.00	2	280.75	281.00	-2	1,820	-0.11%
2023/08/17	14	286.47	11	285.86	291.00	3	1,819	0.17%
2023/08/16	0	0.00	1.1	287.66	281.50	-1.1	1,781	-0.06%
2023/08/15	10	296.00	9	296.16	291.00	1	1,762	0.06%
2023/08/14	2	284.25	4.1	284.25	285.00	-2.1	1,683	-0.13%
2023/08/11	11	280.09	8.1	279.51	279.50	2.9	1,630	0.18%
2023/08/10	1.1	269.34	5	269.70	265.00	-3.9	1,585	-0.24%
2023/08/09	7	283.71	7.1	284.78	282.50	0	1,561	0.00%
2023/08/08	7	279.50	10	277.35	281.00	-3	1,532	-0.20%
2023/08/07	14	269.54	11	267.77	271.00	3	1,483	0.20%
2023/08/04	6	259.67	6.1	259.71	257.00	0	1,443	0.00%
2023/08/02	7.1	273.57	9	283.27	269.50	-1.9	1,407	-0.14%
2023/08/01	6	290.25	7.1	293.90	299.00	-1.1	1,345	-0.08%
2023/07/31	17.4	268.78	15.1	269.79	272.00	2.2	1,298	0.17%
2023/07/28	5	257.97	6.1	255.18	263.00	-1.1	1,182	-0.09%
2023/07/26	0	235.94	4	235.50	235.50	-4	1,114	-0.36%
2023/07/25	2	242.75	1	245.00	243.50	1	1,108	0.09%
2023/07/24	1	237.00	1	240.00	239.00	0	1,104	0.00%
2023/07/21	1	242.45	2	239.01	243.50	-1	1,104	-0.09%
2023/07/20	5.1	243.12	1	245.48	242.00	4.1	1,109	0.37%
2023/07/19	4	253.75	7	251.79	251.00	-3	1,091	-0.27%
2023/07/18	3.1	244.53	2	243.99	243.50	1.1	1,068	0.10%
2023/07/14	4	239.50	3	244.67	241.00	1	1,059	0.09%
2023/07/13	0	247.00	1	247.99	244.00	-1	1,042	-0.10%
2023/07/12	7.1	246.06	6	248.00	243.50	1.1	1,061	0.10%
2023/07/11	5	245.99	8	244.75	242.00	-3	1,037	-0.29%
2023/07/10	13	246.69	9.1	245.62	243.50	3.9	1,014	0.38%
2023/07/07	5.2	232.98	5	235.00	230.00	0.2	979	0.02%
2023/07/06	9	238.61	5	238.00	238.50	4	965	0.42%
2023/07/05	0	0.00	1	226.04	225.50	-1	921	-0.11%
2023/07/04	3	225.33	3	225.67	224.50	0	921	0.00%
2023/07/03	3	226.83	2	226.00	228.50	1	915	0.11%
2023/06/30	2	229.75	1.5	225.72	232.00	0.5	906	0.05%
2023/06/29	3.5	221.57	5	221.10	222.00	-1.5	895	-0.17%
2023/06/28	1	220.00	4	221.00	219.00	-3	894	-0.34%
2023/06/27	3	220.67	3.2	222.90	222.00	-0.2	905	-0.02%
2023/06/26	1	226.50	1	228.50	229.00	0	924	0.00%
2023/06/21	5	236.38	2.8	234.68	235.00	2.2	947	0.24%
2023/06/20	1.4	232.17	1	231.00	232.00	0.4	944	0.04%
2023/06/19	3.1	233.64	1	234.49	234.00	2.1	949	0.22%
2023/06/16	1.3	234.18	1.1	235.18	232.50	0.2	953	0.02%
2023/06/15	2	245.25	1.1	244.74	240.50	0.9	938	0.09%
2023/06/14	1	245.50	1	244.99	239.50	0	940	0.00%
2023/06/13	8	242.81	8.1	242.84	244.00	-0.1	931	-0.01%
2023/06/12	2	230.00	0.2	229.50	230.00	1.8	894	0.20%
2023/06/09	0	234.50	3.1	233.35	237.00	-3.1	893	-0.35%
2023/06/08	1.1	232.23	3.1	228.23	225.00	-2	889	-0.22%
2023/06/07	0.2	231.05	0	0.00	231.50	0.2	877	0.02%
2023/06/06	2.3	228.41	0	228.00	230.00	2.3	882	0.26%
2023/06/05	1	228.53	0	227.50	230.50	1	893	0.11%
2023/06/02	2.6	224.03	2.2	226.08	226.00	0.5	896	0.05%
2023/06/01	5.8	225.81	7.1	224.27	229.50	-1.3	890	-0.14%
2023/05/31	6	225.42	6.4	228.40	230.00	-0.4	869	-0.04%
2023/05/30	1	215.00	2	217.25	218.50	-1	837	-0.12%
2023/05/29	0.5	214.79	0.1	213.50	216.00	0.5	836	0.06%
2023/05/26	8.4	212.62	7	213.14	214.50	1.4	822	0.17%
2023/05/25	1	206.50	3.2	203.19	207.50	-2.2	796	-0.28%
2023/05/24	0	0.00	3.2	195.75	198.00	-3.2	765	-0.41%
2023/05/23	1.1	192.74	7.1	192.30	194.00	-6	755	-0.79%
2023/05/18	1	182.50	0	0.00	182.50	1	743	0.13%
2023/05/17	0	0.00	1.3	182.33	181.50	-1.3	750	-0.18%
2023/05/16	1	180.01	1.1	180.46	180.00	-0.1	757	-0.01%
2023/05/15	2.3	177.13	1.6	177.73	178.50	0.7	769	0.09%
2023/05/12	1.3	178.81	3	179.99	180.00	-1.7	815	-0.21%
2023/05/11	2	180.75	1	184.46	181.50	1	824	0.12%
2023/05/10	2	180.75	0	0.00	181.50	2	837	0.24%
2023/05/09	3.1	182.74	3	186.17	184.50	0.1	873	0.01%
2023/05/08	1	191.00	0	0.00	191.00	1	868	0.12%
2023/05/05	1	190.50	2	190.50	192.50	-1	895	-0.11%
2023/05/04	3	193.50	0	0.00	193.50	3	919	0.33%
2023/05/03	3.3	195.51	1	196.00	194.00	2.3	951	0.24%
2023/05/02	4.1	194.77	4	194.75	196.50	0.1	1,018	0.01%
2023/04/28	3	185.00	4.4	186.58	189.00	-1.4	1,027	-0.14%
2023/04/27	2.1	183.09	1.8	185.31	183.00	0.2	1,028	0.02%
2023/04/26	2.2	181.45	1.8	183.35	182.00	0.4	1,034	0.04%
2023/04/25	4	185.88	2	186.50	185.50	2	1,033	0.19%
2023/04/24	1.3	194.81	1.1	193.09	193.00	0.2	1,032	0.02%
2023/04/21	9	196.39	0	197.00	197.00	9	1,105	0.81%
2023/04/20	6	197.58	1	201.50	197.00	5	1,109	0.45%
2023/04/19	2	202.72	3.1	202.26	201.50	-1.1	1,132	-0.09%
2023/04/18	4.1	198.39	1	197.50	198.50	3.1	1,130	0.27%
2023/04/17	4	198.63	8	200.00	202.00	-4	1,137	-0.35%
2023/04/14	1	192.01	1	194.00	192.00	0	1,111	0.00%
2023/04/13	2	192.50	4	192.38	191.50	-2	1,130	-0.18%
2023/04/12	2.1	192.00	3.2	191.50	192.00	-1.1	1,161	-0.09%
2023/04/11	1	193.50	1	191.00	191.00	0	1,165	0.00%
2023/04/10	0	0.00	0.2	187.36	186.50	-0.2	1,165	-0.01%
2023/04/07	3	187.17	0	0.00	187.00	3	1,169	0.26%
2023/04/06	0.2	190.00	1	189.50	188.50	-0.8	1,199	-0.07%
2023/03/30	1	188.49	0	0.00	188.50	1	1,249	0.08%
2023/03/29	1	189.00	1	190.00	188.50	0	1,260	0.00%
2023/03/28	16.2	191.70	9	188.61	189.50	7.2	1,280	0.56%
2023/03/27	20	194.58	31	195.29	196.00	-11	1,271	-0.86%
2023/03/24	11	186.01	13	188.00	187.00	-2	1,247	-0.16%
2023/03/23	1	182.00	2	183.00	181.50	-1	1,244	-0.08%
2023/03/22	12	180.33	13.3	180.43	182.50	-1.3	1,319	-0.10%
2023/03/21	3	176.50	2	178.25	177.50	1	1,360	0.07%
2023/03/20	5	175.50	3	176.50	176.00	2	1,461	0.14%
2023/03/17	6	174.92	5	177.80	178.00	1	1,783	0.06%
2023/03/16	8	177.19	1.3	177.00	178.00	6.7	1,855	0.36%
2023/03/15	0	0.00	2	182.50	182.00	-2	1,946	-0.10%
2023/03/14	0	0.00	1	180.01	180.50	-1	2,051	-0.05%
2023/03/13	5	178.30	2.3	182.28	183.50	2.7	2,085	0.13%
2023/03/10	9.1	186.74	3.3	187.67	186.00	5.8	2,081	0.28%
2023/03/09	1.3	189.23	6	190.08	189.50	-4.7	2,074	-0.23%
2023/03/08	5	188.20	6.5	188.17	187.50	-1.5	2,072	-0.07%
2023/03/07	8.2	185.40	2	187.50	184.00	6.2	2,055	0.30%
2023/03/06	4.2	186.83	7	188.36	188.00	-2.8	2,045	-0.14%
2023/03/03	4	183.50	2	184.50	184.50	2	2,042	0.10%
2023/03/02	1	184.00	0	0.00	183.50	1	2,042	0.05%
2023/03/01	2	182.00	1	182.50	183.50	1	2,044	0.05%
2023/02/24	1	181.00	2	182.50	181.00	-1	2,059	-0.05%
2023/02/23	0	0.00	5	181.00	183.00	-5	2,084	-0.24%
2023/02/22	6	178.08	2	180.50	178.00	4	2,107	0.19%
2023/02/21	2	184.26	1	186.50	184.00	1	2,105	0.05%
2023/02/20	2	183.00	0	0.00	183.00	2	2,109	0.09%
2023/02/17	2	182.50	5	182.80	184.00	-3	2,112	-0.14%
2023/02/16	3	183.33	7.3	184.34	184.00	-4.3	2,110	-0.20%
2023/02/15	0	0.00	3	182.83	183.50	-3	2,119	-0.14%
2023/02/14	1.2	181.92	3.4	180.94	182.50	-2.1	2,112	-0.10%
2023/02/13	13	182.35	6	183.25	180.50	7	2,113	0.33%
2023/02/10	11	189.59	31	190.47	187.50	-20	2,107	-0.95%
2023/02/09	3	182.50	7	183.36	181.50	-4	2,070	-0.19%
2023/02/08	13	182.15	8	180.00	179.00	5	2,057	0.24%
2023/02/07	9	179.61	18.1	180.38	181.00	-9.1	2,047	-0.44%
2023/02/06	3	172.17	1.4	173.27	172.00	1.6	2,015	0.08%
2023/02/03	28.6	176.26	5.1	179.19	175.00	23.5	2,037	1.15%
2023/02/02	12	178.88	8	181.25	177.50	4	2,037	0.20%
2023/02/01	7	176.93	29	177.07	178.00	-22	2,023	-1.09%
2023/01/31	13.5	176.73	39.1	174.27	177.50	-25.6	1,995	-1.28%
2023/01/30	0.2	165.00	7.5	165.15	166.50	-7.3	1,934	-0.38%
2023/01/17	1.2	159.61	1	162.50	159.50	0.2	1,932	0.01%
2023/01/16	2	157.75	5	160.20	160.50	-3	1,950	-0.15%
2023/01/13	2.2	156.50	0	0.00	156.00	2.2	1,961	0.11%
2023/01/12	2.3	159.12	1	159.00	159.00	1.3	1,979	0.06%
2023/01/11	15.2	165.09	5	166.40	160.00	10.2	1,986	0.51%
2023/01/10	4	166.00	3	165.50	164.00	1	1,927	0.05%
2023/01/09	2	167.25	8	165.94	167.00	-6	1,943	-0.31%
2023/01/05	1	160.50	2	159.97	160.00	-1	1,977	-0.05%
2023/01/04	5	156.80	4	156.50	157.50	1	2,014	0.05%
2023/01/03	4	155.50	6	155.25	155.50	-2	2,039	-0.10%
2022/12/30	7.1	155.46	7	157.64	151.50	0.1	2,034	0.00%
2022/12/29	1	158.50	2.5	157.83	158.50	-1.5	2,018	-0.07%
2022/12/28	1.5	159.66	2	162.25	158.50	-0.5	2,039	-0.03%
2022/12/27	0	0.00	1	161.50	161.50	-1	2,065	-0.05%
2022/12/26	10	161.55	6	164.42	158.50	4	2,079	0.19%
2022/12/23	0	0.00	8	164.38	165.00	-8	2,122	-0.38%
2022/12/22	4	160.63	4	163.88	160.00	0	2,136	0.00%
2022/12/21	2	160.00	2	159.75	160.00	0	2,121	0.00%
2022/12/20	3.1	159.26	4	161.88	156.00	-0.9	2,119	-0.04%
2022/12/19	2	161.25	1	161.00	161.00	1	2,110	0.05%
2022/12/16	2	160.00	5	160.60	162.50	-3	2,120	-0.14%
2022/12/15	13	164.58	13	164.81	162.00	0	2,115	0.00%
2022/12/14	24	160.33	20	160.38	163.00	4	2,092	0.19%
2022/12/13	3.1	164.47	7	165.50	167.00	-3.9	2,049	-0.19%
2022/12/12	15	165.67	15	165.40	164.50	0	2,053	0.00%
2022/12/09	132	167.70	230	167.51	166.50	-98	2,068	-4.74%	大買/大賣/
2022/12/08	5	156.60	40	159.94	162.00	-35	1,814	-1.93%
2022/12/07	18	153.75	44.5	153.02	147.50	-26.5	1,746	-1.51%
2022/12/06	12.5	155.86	14	155.86	156.50	-1.5	1,684	-0.09%
2022/12/05	6	149.00	0	0.00	147.00	6	1,604	0.37%
2022/12/02	0	0.00	1	144.50	144.50	-1	1,572	-0.06%
2022/12/01	8	143.13	1.3	142.82	141.50	6.7	1,584	0.42%
2022/11/30	24	140.40	1.4	141.97	142.00	22.6	1,595	1.42%
2022/11/29	0.2	138.20	1.1	138.50	138.00	-0.9	1,586	-0.05%
2022/11/25	1.3	139.88	0	0.00	139.50	1.3	1,579	0.08%
2022/11/24	26.1	143.00	11	143.50	143.00	15.1	1,571	0.96%
2022/11/23	2.2	144.27	2	143.25	142.50	0.2	1,566	0.01%
2022/11/22	39	141.99	26	144.92	144.00	13	1,559	0.83%
2022/11/21	29.1	143.96	14	144.50	139.50	15.1	1,541	0.98%
2022/11/18	4	142.13	2.1	142.58	142.00	1.9	1,511	0.13%
2022/11/17	5	138.50	6	139.33	140.00	-1	1,479	-0.07%
2022/11/16	1	140.00	5	139.50	140.00	-4	1,471	-0.27%
2022/11/15	7	139.64	4	139.50	138.00	3	1,457	0.21%
2022/11/14	1	139.00	3.5	139.21	139.00	-2.5	1,447	-0.17%
2022/11/11	21	143.00	14.1	140.78	140.00	6.9	1,445	0.48%
2022/11/10	1	141.00	1	140.00	138.50	0	1,435	0.00%
2022/11/09	7	140.00	8	140.81	140.50	-1	1,447	-0.07%
2022/11/08	3.1	137.48	3	139.00	137.50	0.1	1,439	0.01%
2022/11/07	5	138.80	4	137.25	136.50	1	1,427	0.07%
2022/11/04	2	136.75	2	135.25	138.50	0	1,410	0.00%
2022/11/03	5	137.00	4	134.63	137.50	1	1,400	0.07%
2022/11/02	2.1	135.05	3	137.33	134.50	-0.9	1,384	-0.07%
2022/11/01	5.1	139.24	4	139.38	139.00	1.1	1,365	0.08%
2022/10/31	0	0.00	4	130.38	137.50	-4	1,332	-0.30%
2022/10/26	1	129.50	0	0.00	128.00	1	1,281	0.08%
2022/10/25	0	0.00	3	130.33	130.00	-3	1,272	-0.24%
2022/10/24	0	0.00	0	128.50	127.00	0	1,251	0.00%
2022/10/21	1.1	126.00	3	127.00	127.00	-1.9	1,229	-0.15%
2022/10/20	6	123.50	4	122.88	124.00	2	1,207	0.17%
2022/10/19	2.2	123.77	5	123.60	124.00	-2.8	1,180	-0.24%
2022/10/18	4	119.13	3	120.67	120.50	1	1,157	0.09%
2022/10/17	7	116.64	2	117.25	119.00	5	1,134	0.44%
2022/10/14	3	123.17	3	123.17	123.50	0	1,101	0.00%
2022/10/13	5	114.10	11	115.14	112.50	-6	1,067	-0.56%
2022/10/12	7	118.43	4	118.88	118.00	3	1,031	0.29%
2022/10/11	12.5	131.76	39	133.06	129.00	-26.5	981	-2.70%
2022/10/07	2	143.75	2	146.00	143.00	0	949	0.00%
2022/10/06	1.6	145.67	1	146.00	145.00	0.6	929	0.06%
2022/10/05	7	145.14	6	147.25	144.50	1	908	0.11%
2022/10/04	23	145.30	9	145.83	148.00	14	878	1.59%
2022/10/03	4	141.88	3	141.00	141.00	1	841	0.12%
2022/09/30	26	143.58	14	142.71	141.50	12	818	1.47%
2022/09/29	6	136.75	7.4	140.11	140.00	-1.4	743	-0.19%
2022/09/28	3	137.33	4	135.00	130.50	-1	705	-0.14%
2022/09/27	4	135.00	4	136.00	136.00	0	682	0.00%
2022/09/26	1	139.00	0	0.00	136.50	1	669	0.15%
2022/09/23	4.1	140.28	4.1	140.78	140.00	0.1	659	0.01%
2022/09/22	1	142.00	2	141.75	145.00	-1	643	-0.16%
2022/09/21	5.3	143.28	5	142.40	141.00	0.3	631	0.05%
2022/09/20	11	142.05	10	142.45	144.50	1	621	0.16%
2022/09/19	24.1	142.70	24	144.13	139.00	0.1	589	0.01%
2022/09/16	40	144.95	38	145.68	145.00	2	535	0.37%
2022/09/15	14	143.89	18	143.81	138.00	-4	417	-0.96%
2022/09/14	2	138.00	10	136.30	138.50	-8	343	-2.33%
2022/09/13	1	138.00	2	138.00	140.00	-1	325	-0.31%
2022/09/12	1	133.50	1	134.50	133.50	0	295	0.00%
2022/09/08	5	130.00	5	131.00	129.00	0	270	0.01%
2022/09/07	6	128.33	6	128.42	127.50	0	267	0.00%
2022/09/06	9	125.44	8	127.00	130.00	1	254	0.39%
2022/09/05	2	121.00	0	0.00	120.50	2	241	0.83%
2022/09/02	0	0.00	1	121.50	121.00	-1	243	-0.41%
2022/09/01	2	120.75	0	0.00	120.50	2	245	0.82%
2022/08/31	0	0.00	1	123.50	124.00	-1	242	-0.41%
2022/08/24	1	123.50	0	0.00	123.00	1	243	0.41%
2022/08/16	18	128.92	18	128.83	126.50	0	240	0.00%
2022/08/12	0	0.00	0	120.50	120.00	0	223	0.00%
2022/08/05	2	115.50	0	0.00	116.00	2	247	0.81%
2022/08/04	2	114.50	2	113.00	113.00	0	247	0.00%
2022/08/02	7	115.50	0	0.00	116.00	7	250	2.80%
2022/07/29	1	120.50	0	0.00	119.50	1	254	0.39%
2022/07/28	1	120.50	1	120.00	120.00	0	255	0.00%
2022/07/25	0	0.00	4	119.50	119.00	-4	259	-1.54%
2022/07/22	0	0.00	1	120.00	120.00	-1	265	-0.38%
2022/07/18	0	0.00	1	117.50	115.00	-1	274	-0.36%
2022/07/15	1	114.50	0	0.00	115.00	1	272	0.37%
2022/07/12	0	0.00	1.1	109.14	108.50	-1.1	276	-0.38%
2022/07/11	1	112.50	0	0.00	113.50	1	279	0.36%
2022/07/08	1	115.50	1	113.50	113.50	0	280	0.00%
2022/07/05	0	0.00	1	104.50	105.50	-1	287	-0.35%
2022/07/01	2	105.00	1	108.00	104.00	1	296	0.34%
2022/06/30	0	0.00	1	110.50	110.50	-1	291	-0.34%
2022/06/27	1	113.00	1	112.50	112.50	0	291	0.00%
2022/06/23	0	0.00	0	105.50	108.00	0	288	-0.01%
2022/06/20	0	111.50	1	110.00	110.00	-1	292	-0.33%
2022/06/17	1.1	117.52	1	117.00	117.00	0.1	285	0.02%
2022/06/16	2	122.00	2	122.50	119.00	0	286	0.00%
2022/06/14	0	0.00	5	116.50	119.00	-5	286	-1.74%
2022/06/13	1	118.50	0	0.00	119.50	1	290	0.34%
2022/06/10	0	0.00	1	120.03	122.00	-1	298	-0.34%
2022/06/09	0	121.50	0	0.00	121.00	0	297	0.00%
2022/06/08	2	122.00	0	0.00	121.00	2	299	0.67%
2022/06/07	1	122.50	1	122.50	122.50	0	304	0.00%
2022/06/01	0	0.00	1	124.00	123.50	-1	317	-0.31%
2022/05/20	0	0.00	1	117.50	117.00	-1	366	-0.27%
2022/05/18	1	120.00	0	0.00	118.00	1	370	0.27%
2022/05/17	5	116.90	0	0.00	117.50	5	370	1.35%
2022/05/09	1	120.00	0	0.00	119.00	1	395	0.25%
2022/04/28	2	125.50	2	126.00	125.00	0	418	0.00%
2022/04/27	0	0.00	1	122.57	127.00	-1	425	-0.24%
2022/04/22	1	135.50	0	0.00	134.00	1	436	0.23%
2022/04/20	0	0.00	0	135.50	135.00	0	526	0.00%
2022/04/18	4	134.00	0.1	136.00	134.00	3.9	560	0.70%
2022/04/14	0	0.00	1	140.50	138.50	-1	596	-0.17%
2022/04/13	2	144.25	8	145.00	144.50	-6	619	-0.97%
2022/04/12	0	0.00	7	137.07	141.50	-7	638	-1.10%
2022/04/11	0	139.50	0	0.00	139.00	0	687	0.00%
2022/04/07	0	140.00	0.1	138.50	137.50	0	719	0.00%
2022/04/06	0	0.00	1	143.00	142.50	-1	742	-0.13%
2022/04/01	0	145.00	0	0.00	144.00	0	755	0.00%
2022/03/31	2	144.51	0	0.00	144.50	2	765	0.26%
2022/03/30	0	0.00	2	146.00	146.00	-2	774	-0.26%
2022/03/29	0	146.00	0	0.00	145.50	0	785	0.00%
2022/03/25	2	145.00	2	147.50	144.50	0	822	0.00%
2022/03/24	3.2	147.53	9	146.22	147.50	-5.8	857	-0.67%
2022/03/23	4	145.50	3	145.50	144.50	1	875	0.11%
2022/03/17	10.1	140.51	0	0.00	142.00	10.1	985	1.02%
2022/03/16	0	0.00	0.2	137.50	136.50	-0.2	986	-0.02%
2022/03/15	2	139.50	1	139.00	137.50	1	987	0.10%
2022/03/14	0.5	143.00	0	0.00	144.00	0.5	984	0.05%
2022/03/11	1	144.00	0	0.00	143.50	1	998	0.10%
2022/03/08	3	138.33	2	141.00	138.50	1	998	0.10%
2022/03/07	2	142.00	1	142.00	141.00	1	992	0.10%
2022/03/02	0	0.00	1	148.00	149.50	-1	1,004	-0.10%
2022/03/01	1	145.00	0	0.00	145.50	1	1,009	0.10%
2022/02/25	0	0.00	1	144.50	143.50	-1	1,010	-0.10%
2022/02/24	1	143.00	1	145.00	143.00	0	1,012	0.00%
2022/02/22	3	149.33	0	0.00	145.00	3	1,011	0.30%
2022/02/16	1	146.50	2	146.50	147.50	-1	1,014	-0.10%
2022/02/15	1.1	144.56	0	0.00	143.00	1.1	1,011	0.10%
2022/02/14	0	141.00	0	0.00	138.50	0	1,005	0.00%
2022/02/11	0	0.00	1	143.50	143.50	-1	1,020	-0.10%
2022/02/10	0	0.00	0.1	144.50	144.00	-0.1	1,028	-0.01%
2022/02/09	0	144.00	0	0.00	144.00	0	1,046	0.00%
2022/02/07	0	0.00	1	140.00	140.00	-1	1,055	-0.09%
2022/01/25	3	138.17	0	0.00	138.00	3	1,117	0.27%
2022/01/24	1	135.50	0	0.00	139.50	1	1,133	0.09%
2022/01/21	4	139.50	1	140.00	139.00	3	1,146	0.26%
2022/01/20	2	141.75	1	141.50	142.00	1	1,148	0.09%
2022/01/19	0	0.00	1	143.00	145.50	-1	1,144	-0.09%
2022/01/18	1	146.00	0	0.00	143.50	1	1,149	0.09%
2022/01/17	0	0.00	0.1	145.50	146.00	-0.1	1,149	-0.01%
2022/01/14	13	144.92	3	146.50	144.50	10	1,154	0.87%
2022/01/13	4	156.00	0.4	156.86	152.00	3.6	1,141	0.31%
2022/01/12	0	0.00	1	152.50	152.00	-1	1,102	-0.09%
2022/01/11	6.2	150.09	2	151.25	151.00	4.2	1,103	0.38%
2022/01/10	1	156.00	0	0.00	155.00	1	1,104	0.09%
2022/01/07	13.1	151.77	2	152.00	150.50	11.1	1,115	0.99%
2022/01/06	0.1	157.50	1	158.00	158.00	-0.9	1,116	-0.08%
2022/01/05	26.4	152.47	0	0.00	154.00	26.4	1,124	2.35%
2022/01/04	17.2	161.51	16	161.78	157.00	1.2	1,154	0.10%
2022/01/03	1	159.50	5	158.80	158.50	-4	1,204	-0.33%
2021/12/30	1	159.95	2	159.75	157.00	-1	1,240	-0.08%
2021/12/29	19	154.82	17	159.18	158.50	2	1,255	0.16%
2021/12/28	0	0.00	4	153.25	154.50	-4	1,244	-0.32%
2021/12/27	1.1	151.39	0	0.00	152.00	1.1	1,242	0.09%
2021/12/24	2.1	152.48	2	153.50	152.00	0.1	1,247	0.01%
2021/12/23	0.5	154.00	4	152.50	154.50	-3.6	1,256	-0.28%
2021/12/22	0	0.00	0	154.50	153.50	0	1,257	0.00%
2021/12/21	30.1	154.00	32	154.44	153.50	-1.9	1,247	-0.15%
2021/12/20	4	150.00	9	151.72	150.50	-5	1,228	-0.41%
2021/12/17	9	149.72	8.2	149.88	147.50	0.8	1,198	0.07%
2021/12/16	1	146.50	10.1	148.00	149.50	-9.1	1,181	-0.77%
2021/12/15	2	148.50	5	147.30	145.50	-3	1,162	-0.26%
2021/12/14	4	144.75	4	147.25	143.00	0	1,151	0.00%
2021/12/13	9	145.94	21.3	147.26	145.50	-12.3	1,133	-1.09%
2021/12/10	2	138.75	2	140.25	139.50	0	1,094	0.00%
2021/12/09	0	0.00	2	139.50	139.00	-2	1,106	-0.18%
2021/12/08	2	137.50	5	139.60	136.50	-3	1,112	-0.27%
2021/12/07	0	0.00	5	138.40	137.50	-5	1,124	-0.44%
2021/12/06	1	133.00	0	0.00	133.00	1	1,127	0.09%
2021/12/03	2	133.50	1	134.00	134.50	1	1,148	0.09%
2021/12/02	9.1	133.94	0	0.00	132.50	9.1	1,174	0.77%
2021/12/01	1	133.00	1	135.50	135.50	0	1,189	0.00%
2021/11/30	0.2	134.67	0	0.00	134.00	0.2	1,282	0.01%
2021/11/29	2	132.00	2	132.75	132.00	0	1,296	0.00%
2021/11/26	13	135.31	0	0.00	134.50	13	1,299	1.00%
2021/11/25	25	141.30	24	140.90	138.50	1	1,299	0.08%
2021/11/24	3	136.50	0	0.00	136.50	3	1,292	0.23%
2021/11/23	2	138.00	0	0.00	137.00	2	1,319	0.15%
2021/11/22	0	0.00	1	141.00	140.00	-1	1,357	-0.07%
2021/11/19	1	139.00	0	0.00	138.50	1	1,394	0.07%
2021/11/18	7	138.14	0	0.00	138.00	7	1,396	0.50%
2021/11/17	1	140.00	0	0.00	139.50	1	1,411	0.07%
2021/11/16	4	138.50	3	141.00	138.00	1	1,424	0.07%
2021/11/15	3	139.00	0	137.50	139.50	3	1,454	0.20%
2021/11/12	3	136.33	0	138.50	136.00	3	1,457	0.21%
2021/11/11	3	135.50	0	0.00	135.50	3	1,464	0.20%
2021/11/10	5.1	135.24	4	139.00	138.00	1.1	1,473	0.07%
2021/11/08	12	135.46	1	135.00	135.00	11	1,469	0.75%
2021/11/05	4	139.13	2	140.00	140.00	2	1,477	0.14%
2021/11/04	1	140.48	1	141.00	139.00	0	1,489	0.00%
2021/11/03	2	139.75	2.3	138.83	141.00	-0.3	1,500	-0.02%
2021/11/02	1.4	140.50	0	0.00	140.00	1.4	1,495	0.09%
2021/11/01	4	145.13	0	0.00	146.00	4	1,457	0.27%
2021/10/29	6	143.34	6	144.50	143.00	0	1,448	0.00%
2021/10/28	4	147.75	0	0.00	144.50	4	1,451	0.28%
2021/10/27	0.1	145.00	1	144.50	147.00	-0.9	1,456	-0.06%
2021/10/26	0	0.00	4	146.00	145.50	-4	1,483	-0.27%
2021/10/25	1	147.05	2	147.50	148.50	-1	1,499	-0.07%
2021/10/22	2	149.25	1	150.00	150.50	1	1,542	0.06%
2021/10/21	3	152.50	4	151.13	147.00	-1	1,638	-0.06%
2021/10/20	6	149.67	2	149.75	150.00	4	1,765	0.23%
2021/10/19	7	150.50	3	151.00	151.50	4	1,830	0.22%
2021/10/18	8	147.00	9	146.61	148.00	-1	1,851	-0.05%
2021/10/15	2	146.25	2.1	146.10	148.00	-0.1	1,973	0.00%
2021/10/14	1	141.00	0	0.00	142.50	1	2,068	0.05%
2021/10/13	10	147.10	4	147.14	145.00	6	2,070	0.29%
2021/10/12	10	155.61	9.1	154.62	151.00	1	2,064	0.05%
2021/10/08	30	161.50	41.3	160.09	161.50	-11.3	2,051	-0.55%
2021/10/07	31	155.89	30	153.37	153.00	1	1,995	0.05%
2021/10/06	15.2	148.78	15	149.50	147.50	0.2	1,971	0.01%
2021/10/05	1	143.93	5	145.16	146.00	-4	1,958	-0.20%
2021/10/04	1	142.01	0	0.00	141.50	1	1,947	0.05%
2021/10/01	0	0.00	2	141.02	140.00	-2	1,940	-0.10%
2021/09/30	2	141.77	2	145.75	145.00	0	1,930	0.00%
2021/09/29	1	138.00	17	137.50	137.50	-16	1,921	-0.83%
2021/09/28	4	143.63	0	144.50	143.50	4	1,921	0.21%
2021/09/27	1	145.50	0	0.00	145.00	1	1,919	0.05%
2021/09/24	2	147.76	3	148.50	148.00	-1	1,924	-0.05%
2021/09/23	2	144.00	1	145.50	143.50	1	1,922	0.05%
2021/09/22	1	144.50	1	143.00	144.50	0	1,920	0.00%
2021/09/17	1	146.00	0	0.00	147.00	1	1,924	0.05%
2021/09/15	6.2	145.44	2	151.00	144.50	4.2	1,968	0.21%
2021/09/14	3	154.00	1	152.50	154.00	2	1,948	0.10%
2021/09/10	3	154.33	0	0.00	153.50	3	1,928	0.16%
2021/09/09	0	0.00	3.5	152.64	156.00	-3.5	1,917	-0.18%
2021/09/08	1.5	152.00	1	150.00	150.00	0.5	1,904	0.03%
2021/09/07	7.3	152.45	4	154.75	151.00	3.3	1,893	0.17%
2021/09/06	11.8	154.28	7	154.14	158.00	4.8	1,880	0.26%
2021/09/03	39.3	164.13	76	164.33	155.00	-36.7	1,867	-1.96%
2021/09/02	1	156.50	1	153.00	157.00	0	1,794	0.00%
2021/09/01	4	156.63	1	156.50	157.00	3	1,777	0.17%
2021/08/31	1	153.00	0	0.00	153.50	1	1,762	0.06%
2021/08/27	7	153.79	2	155.50	152.50	5	1,759	0.28%
2021/08/26	0	0.00	2	149.50	155.00	-2	1,733	-0.12%
2021/08/25	9	149.39	8	149.56	148.00	1	1,701	0.06%
2021/08/24	0	0.00	1	143.00	143.00	-1	1,665	-0.06%
2021/08/23	1	144.50	1	142.50	144.50	0	1,669	0.00%
2021/08/20	11	140.59	10	140.05	141.00	1	1,652	0.06%
2021/08/19	8	141.00	8	140.19	141.00	0	1,638	0.00%
2021/08/18	1	129.50	2	130.75	139.00	-1	1,608	-0.06%
2021/08/17	0	0.00	0.1	132.00	132.00	-0.1	1,608	-0.01%
2021/08/13	22	134.77	1	135.50	134.50	21	1,590	1.32%
2021/08/11	0	0.00	3.1	139.40	137.00	-3.1	1,577	-0.20%
2021/08/10	0	0.00	5	144.50	143.50	-5	1,557	-0.32%
2021/08/09	4	147.88	0.1	150.00	147.00	3.9	1,552	0.25%
2021/08/06	0	0.00	2	152.00	149.00	-2	1,544	-0.13%
2021/08/05	0	0.00	1	149.51	152.50	-1	1,546	-0.06%
2021/08/04	0.1	152.00	2	152.50	152.00	-1.9	1,565	-0.12%
2021/08/03	3	154.17	6	154.08	152.50	-3	1,575	-0.19%
2021/08/02	1	150.50	0.1	150.91	148.50	0.9	1,567	0.06%
2021/07/30	1	154.00	10.1	152.12	151.00	-9.1	1,571	-0.58%
2021/07/29	10	151.25	3	150.66	152.00	7	1,542	0.45%
2021/07/28	5.1	148.28	15.3	151.73	147.50	-10.2	1,521	-0.67%
2021/07/27	51.7	156.89	55	155.42	154.50	-3.3	1,495	-0.22%
2021/07/26	62.8	154.14	61	155.16	161.50	1.8	1,412	0.13%
2021/07/23	37.1	145.53	36	146.53	147.00	1.1	1,279	0.09%
2021/07/22	28	144.36	30	141.05	139.50	-2	1,220	-0.16%
2021/07/21	40.4	146.92	33	142.80	143.50	7.4	1,185	0.62%
2021/07/20	62	144.24	53.1	144.71	149.00	8.9	1,061	0.84%
2021/07/19	2	135.75	1.2	136.00	135.50	0.8	962	0.08%
2021/07/16	11	137.82	12	136.08	140.00	-1	957	-0.10%
2021/07/15	18.1	139.86	14	139.54	140.00	4.1	941	0.44%
2021/07/14	60	139.00	75	138.64	141.00	-15	918	-1.63%
2021/07/13	15.1	134.94	3	136.50	132.00	12.1	889	1.36%
2021/07/12	3	133.00	1	132.97	134.00	2	886	0.22%
2021/07/08	0	0.00	5	128.60	129.50	-5	939	-0.53%
2021/07/07	0	0.00	2	127.75	127.00	-2	969	-0.21%
2021/07/06	0	0.00	1	128.50	128.00	-1	1,060	-0.09%
2021/07/05	0	0.00	1	130.00	129.00	-1	1,124	-0.09%
2021/07/02	0	0.00	1	126.00	125.50	-1	1,175	-0.09%
2021/07/01	1	123.50	1	125.00	123.50	0	1,402	0.00%
2021/06/30	2	127.00	0	0.00	126.00	2	1,428	0.14%
2021/06/29	6	128.75	1.1	127.98	128.50	4.9	1,548	0.32%
2021/06/28	5	129.20	1.1	127.57	128.50	3.9	1,584	0.25%
2021/06/25	50.1	134.32	43	134.77	130.50	7.1	1,587	0.45%
2021/06/24	2	129.50	4	127.50	129.00	-2	1,567	-0.13%
2021/06/23	0	0.00	2	124.75	124.00	-2	1,570	-0.13%
2021/06/22	1	125.00	1	125.00	122.00	0	1,574	0.00%
2021/06/21	6	123.42	1	123.50	123.00	5	1,576	0.32%
2021/06/18	5	127.80	1	126.00	126.50	4	1,620	0.25%
2021/06/17	0	0.00	1	126.00	127.50	-1	1,634	-0.06%
2021/06/16	2	125.75	1	125.07	125.50	1	1,638	0.06%
2021/06/15	6	129.33	4	128.75	129.00	2	1,638	0.12%
2021/06/11	1	128.00	4	125.00	125.00	-3	1,637	-0.18%
2021/06/10	8	128.69	4.1	126.86	127.00	4	1,656	0.24%
2021/06/04	0.1	124.00	0	0.00	124.00	0.1	1,671	0.00%
2021/06/02	0	122.50	0	0.00	120.00	0	1,725	0.00%
2021/06/01	1	127.00	0	0.00	125.00	1	1,752	0.06%
2021/05/31	1	126.00	1.1	125.36	125.00	-0.1	1,897	-0.01%
2021/05/25	3	121.83	2	123.00	123.00	1	2,109	0.05%
2021/05/20	3	113.33	2	113.50	111.50	1	2,120	0.05%
2021/05/19	0	114.50	1	117.00	116.00	-1	2,128	-0.05%
2021/05/18	1	108.50	4	112.25	114.50	-3	2,130	-0.14%
2021/05/17	0	0.00	9	105.61	104.50	-9	2,136	-0.42%
2021/05/14	1	110.50	1	114.50	110.00	0	2,151	0.00%
2021/05/13	6	111.17	17	112.32	112.00	-11	2,158	-0.51%
2021/05/12	10	111.55	13	114.30	112.50	-3	2,158	-0.14%
2021/05/11	5.1	121.02	2	119.00	117.50	3.1	2,142	0.14%
2021/05/10	9	129.94	7	128.21	126.00	2	2,136	0.09%
2021/05/07	24	132.25	22	131.18	134.50	2	2,155	0.09%
2021/05/06	0	0.00	2	125.00	125.00	-2	2,172	-0.09%
2021/05/05	9	129.28	8	125.50	123.50	1	2,195	0.05%
2021/05/04	2	123.25	3	126.67	129.00	-1	2,223	-0.04%
2021/05/03	17	133.50	5	132.90	131.00	12	2,241	0.54%
2021/04/29	6	140.25	3	137.21	142.00	3	2,362	0.13%
2021/04/28	6	140.00	4.4	139.76	137.50	1.6	2,449	0.07%
2021/04/27	0	0.00	7	136.71	136.00	-7	2,471	-0.28%
2021/04/26	3	138.67	0	0.00	139.00	3	2,556	0.12%
2021/04/23	2	132.75	2	137.75	139.50	0	2,615	0.00%
2021/04/22	9.1	136.52	4	134.88	131.00	5.1	2,638	0.19%
2021/04/21	6.3	137.76	4	138.00	137.50	2.3	2,624	0.09%
2021/04/20	4	139.13	7	139.29	140.00	-3	2,626	-0.11%
2021/04/19	9	139.22	1	138.50	137.50	8	2,621	0.31%
2021/04/16	10	142.60	24	143.56	140.00	-14	2,615	-0.53%
2021/04/15	17	145.06	13	145.08	146.00	4	2,632	0.15%
2021/04/14	24	144.04	22	144.75	145.00	2	2,610	0.08%
2021/04/13	5	144.50	5.4	142.57	138.50	-0.4	2,565	-0.01%
2021/04/12	24.1	152.00	12	150.92	142.00	12.1	2,533	0.48%
2021/04/09	12	145.33	13	146.96	151.00	-1	2,444	-0.04%
2021/04/08	15	145.30	17	146.12	145.50	-2	2,371	-0.08%
2021/04/07	70	147.44	139.1	146.55	142.50	-69.1	2,307	-2.99%	大賣/
2021/04/06	4	137.38	18	137.75	139.00	-14	2,078	-0.67%
2021/04/01	233	123.30	144	123.30	126.50	89	2,043	4.35%	大買/大賣/
2021/03/31	9.3	116.65	11.1	116.95	115.00	-1.8	1,918	-0.09%
2021/03/30	1.1	113.55	2	113.50	114.00	-0.9	1,879	-0.05%
2021/03/29	6	112.50	4	112.88	112.50	2	1,869	0.11%
2021/03/26	7	115.00	9	115.00	114.00	-2	1,853	-0.11%
2021/03/25	1	112.00	1	111.00	113.00	0	1,835	0.00%
2021/03/24	0	0.00	10	112.45	112.00	-10	1,829	-0.55%
2021/03/23	24	114.75	25	115.08	113.00	-1	1,830	-0.05%
2021/03/22	7	112.79	12.2	113.42	114.50	-5.2	1,786	-0.29%
2021/03/19	1.2	109.98	1	110.00	110.00	0.2	1,773	0.01%
2021/03/18	6	112.83	1	111.50	112.00	5	1,766	0.28%
2021/03/17	1	110.50	4	112.50	112.00	-3	1,762	-0.17%
2021/03/16	17.1	113.12	13.1	113.24	113.50	4	1,754	0.23%
2021/03/15	12	111.42	10.1	111.11	111.00	1.9	1,732	0.11%
2021/03/12	3	106.67	0	0.00	106.00	3	1,717	0.17%
2021/03/11	3.1	106.83	2	107.75	107.50	1.1	1,714	0.06%
2021/03/10	2	105.50	1	105.03	105.00	1	1,713	0.06%
2021/03/09	0	0.00	15	104.50	105.00	-15	1,710	-0.88%
2021/03/08	45.3	111.23	39	110.62	108.50	6.3	1,696	0.37%
2021/03/05	7	112.79	26	112.04	113.50	-19	1,649	-1.15%
2021/03/04	65	116.58	66	116.71	112.00	-1	1,619	-0.06%
2021/03/03	34	112.54	40	112.95	116.00	-6	1,470	-0.41%
2021/03/02	43	111.62	44.2	113.48	109.00	-1.2	1,398	-0.08%
2021/02/26	16	107.16	15	107.17	106.00	1	1,305	0.08%
2021/02/25	1	105.50	12	104.92	106.00	-11	1,271	-0.87%
2021/02/24	2	103.25	3	102.50	101.00	-1	1,252	-0.08%
2021/02/23	1	101.00	2	101.25	100.50	-1	1,248	-0.08%
2021/02/22	3	103.00	3	104.50	103.00	0	1,242	0.00%
2021/02/19	3	103.00	4	102.75	102.00	-1	1,235	-0.08%
2021/02/18	1	100.50	0	0.00	101.50	1	1,237	0.08%
2021/02/17	9	99.89	1	99.42	101.00	8	1,238	0.64%
2021/02/05	2.1	96.48	3	96.83	97.60	-0.9	1,222	-0.07%
2021/02/04	2	98.60	3	100.17	98.40	-1	1,193	-0.08%
2021/02/03	2	98.60	3	99.93	98.20	-1	1,175	-0.09%
2021/02/02	4	97.55	4	98.68	98.20	0	1,161	0.00%
2021/02/01	3	95.67	20	96.54	95.80	-17	1,154	-1.47%
2021/01/29	13.2	98.99	30	97.13	95.90	-16.8	1,155	-1.46%
2021/01/28	20	101.53	8	102.31	100.00	12	1,122	1.07%
2021/01/27	26	107.00	10	106.95	107.00	16	1,084	1.47%
2021/01/26	25	104.68	15	106.00	106.00	10	1,057	0.95%
2021/01/25	44.1	107.76	5	107.90	106.50	39.1	1,021	3.83%
2021/01/22	29	110.09	27	110.83	111.00	2	979	0.20%
2021/01/21	70	104.56	110.3	104.69	108.50	-40.3	836	-4.81%	大賣/
2021/01/20	11	98.90	13	100.00	98.90	-2	733	-0.27%
2021/01/19	13	102.33	20.2	103.15	100.50	-7.2	692	-1.03%
2021/01/18	11.1	97.12	12.1	96.95	99.90	-1	601	-0.16%
2021/01/15	9.2	94.82	9	94.70	92.20	0.2	530	0.04%
2021/01/14	1	92.50	0	0.00	90.70	1	482	0.21%
2021/01/13	1	90.80	3	91.30	90.90	-2	473	-0.42%
2021/01/12	0	90.80	0	0.00	89.10	0	460	0.00%
2021/01/11	2	90.55	5	90.90	90.50	-3	447	-0.67%
2021/01/08	12	91.06	12	90.69	90.90	0	435	-0.01%
2021/01/07	4	87.08	1	87.30	86.70	3	386	0.78%
2021/01/04	0.3	87.70	3	86.40	87.30	-2.8	383	-0.72%
2020/12/31	0.1	85.10	1	84.60	84.70	-0.9	379	-0.24%
2020/12/28	1	85.00	0	0.00	84.80	1	383	0.26%
2020/12/25	1	85.00	0	0.00	84.60	1	383	0.26%
2020/12/24	0	0.00	1	84.80	85.20	-1	383	-0.26%
2020/12/23	1	83.40	1	83.80	84.00	0	383	0.00%
2020/12/22	1	84.00	0	0.00	83.20	1	397	0.25%
2020/12/17	4	84.33	0	0.00	83.80	4	483	0.83%
2020/12/15	6	85.63	0	0.00	85.40	6	499	1.20%
2020/12/14	2	87.00	0	0.00	87.10	2	496	0.40%
2020/12/10	2.1	88.81	0	0.00	88.60	2.1	511	0.40%
2020/12/08	2	89.00	0	0.00	89.00	2	509	0.39%
2020/12/04	1	89.00	0	0.00	89.50	1	504	0.20%
2020/12/03	8	91.16	1	91.70	90.40	7	504	1.39%
2020/12/02	9	91.41	4	91.30	91.20	5	504	0.99%
2020/12/01	2	90.80	0	0.00	91.00	2	504	0.40%
2020/11/27	0	0.00	1	89.20	89.30	-1	539	-0.19%
2020/11/25	0	0.00	3	89.17	88.70	-3	566	-0.53%
2020/11/24	1	91.30	1	92.30	90.00	0	568	0.00%
2020/11/23	0	0.00	3	92.10	91.50	-3	572	-0.52%
2020/11/20	0	0.00	4	90.78	90.60	-4	573	-0.70%
2020/11/19	2	90.85	3	90.87	90.50	-1	577	-0.17%
2020/11/18	5	90.32	6	90.95	90.40	-1	586	-0.17%
2020/11/17	10	89.90	13	89.81	90.40	-3	594	-0.50%
2020/11/16	1	89.30	6	89.28	89.60	-5	611	-0.82%
2020/11/12	0	85.90	0	0.00	86.60	0	622	0.00%
2020/11/10	1	87.30	6	87.00	86.50	-5	640	-0.78%
2020/11/06	7	88.84	4	87.88	87.30	3	649	0.46%
2020/11/05	0	0.00	1	84.00	85.40	-1	648	-0.15%
2020/11/04	0	0.00	1	82.70	82.90	-1	662	-0.15%
2020/11/03	1	82.60	0	0.00	82.50	1	686	0.15%
2020/11/02	2	81.00	0	0.00	80.70	2	706	0.28%
2020/10/30	1	82.00	1	82.20	82.00	0	733	0.00%
2020/10/28	1	83.50	0	0.00	83.10	1	762	0.13%
2020/10/27	0	0.00	1	85.00	84.20	-1	774	-0.13%
2020/10/26	2	84.55	2	85.20	84.60	0	797	0.00%
2020/10/23	0	0.00	1	85.80	86.30	-1	838	-0.12%
2020/10/15	2	87.00	1	87.50	87.00	1	1,277	0.08%
2020/10/14	1	88.50	0	0.00	88.20	1	1,294	0.08%
2020/10/13	0	0.00	8	85.05	87.00	-8	1,321	-0.61%
2020/10/12	0	0.00	1	86.20	86.10	-1	1,352	-0.07%
2020/10/08	0	0.00	2	86.20	85.60	-2	1,396	-0.14%
2020/10/07	1	85.60	2	84.95	85.30	-1	1,440	-0.07%
2020/10/06	3	85.17	1	85.50	85.20	2	1,491	0.13%
2020/09/28	2	83.60	0	0.00	83.70	2	1,708	0.12%
2020/09/25	11	83.99	1	86.90	82.90	10	1,741	0.57%
2020/09/24	11	87.18	1	87.70	86.20	10	1,758	0.57%
2020/09/23	12	91.30	3	92.13	90.30	9	1,787	0.50%
2020/09/22	35	89.89	25	90.65	91.80	10	1,794	0.56%
2020/09/21	2	90.50	8	90.40	90.20	-6	1,768	-0.34%
2020/09/18	2	88.10	2	88.60	88.10	0	1,749	0.00%
2020/09/16	8	89.18	3	89.20	89.30	5	1,770	0.28%
2020/09/15	0	0.00	6	88.30	88.50	-6	1,758	-0.34%
2020/09/11	6	84.97	2	85.00	85.00	4	1,753	0.23%
2020/09/10	2	88.70	2	86.70	86.70	0	1,751	0.00%
2020/09/09	2	85.60	5	87.86	88.20	-3	1,756	-0.17%
2020/09/08	2	87.40	2	89.00	87.20	0	1,761	0.00%
2020/09/07	2	87.20	4	88.05	87.20	-2	1,759	-0.11%
2020/09/03	0	0.00	5	90.16	88.90	-5	1,773	-0.28%
2020/09/02	11	89.63	4	88.98	88.60	7	1,771	0.40%
2020/09/01	2	90.95	2	88.65	90.00	0	1,759	0.00%
2020/08/31	2	88.40	0	0.00	87.90	2	1,739	0.11%
2020/08/28	1	87.40	1	88.10	88.30	0	1,740	0.00%
2020/08/27	0	0.00	2	87.50	87.30	-2	1,739	-0.11%
2020/08/26	5	87.80	5	87.02	86.60	0	1,742	0.00%
2020/08/25	3	84.60	4	86.18	87.50	-1	1,736	-0.06%
2020/08/24	0	0.00	1	82.40	83.40	-1	1,727	-0.06%
2020/08/21	1	79.80	1	80.50	80.50	0	1,723	0.00%
2020/08/20	9	82.02	10	82.08	80.80	-1	1,722	-0.06%
2020/08/19	11	90.00	15	88.42	87.00	-4	1,761	-0.23%
2020/08/18	2	89.75	1	90.10	89.70	1	1,784	0.06%
2020/08/17	3	89.20	2	89.60	90.70	1	1,782	0.06%
2020/08/14	0	0.00	2	87.55	87.50	-2	1,784	-0.11%
2020/08/13	2	88.60	2	88.55	87.50	0	1,792	0.00%
2020/08/12	2	87.35	1	85.60	88.20	1	1,803	0.06%
2020/08/11	1	88.00	5	88.66	88.30	-4	1,802	-0.22%
2020/08/10	5	90.60	3	91.10	89.90	2	1,793	0.11%
2020/08/07	10	93.18	12	93.33	92.20	-2	1,789	-0.11%
2020/08/06	16	95.07	15	93.87	94.90	1	1,768	0.06%
2020/08/05	8	95.46	11	95.47	95.50	-3	1,756	-0.17%
2020/08/04	2	93.45	2	93.30	92.80	0	1,736	0.00%
2020/08/03	6	94.22	1	94.20	93.80	5	1,731	0.29%
2020/07/31	14	93.85	6	94.00	93.80	8	1,725	0.46%
2020/07/30	1	93.30	11	94.49	94.30	-10	1,722	-0.58%
2020/07/29	3	90.60	4	92.18	92.80	-1	1,712	-0.06%
2020/07/28	80	97.12	72	97.20	90.20	8	1,681	0.48%
2020/07/27	70	98.12	57	97.84	96.50	13	1,556	0.84%
2020/07/24	29	90.74	20	90.47	91.90	9	1,406	0.64%
2020/07/23	3	89.20	1	89.30	90.00	2	1,363	0.15%
2020/07/22	4	87.80	1	87.70	87.60	3	1,348	0.22%
2020/07/21	1	88.10	1	87.60	88.10	0	1,337	0.00%
2020/07/20	3	86.93	0	0.00	88.10	3	1,328	0.23%
2020/07/17	5	88.04	8	87.78	86.00	-3	1,316	-0.23%
2020/07/16	7	90.50	0	0.00	90.30	7	1,298	0.54%
2020/07/15	14	93.77	10	93.53	91.80	4	1,282	0.31%
2020/07/14	15	94.24	6	94.63	93.80	9	1,254	0.72%
2020/07/13	4	92.98	12	94.39	97.00	-8	1,238	-0.65%
2020/07/10	30	90.95	21	91.25	90.70	9	1,196	0.75%
2020/07/09	21	91.94	12	93.04	94.00	9	1,137	0.79%
2020/07/08	5	86.70	6	86.37	87.00	-1	1,048	-0.10%
2020/07/07	4	85.78	2	85.50	85.20	2	1,026	0.19%
2020/07/06	0	0.00	16	86.24	87.40	-16	992	-1.61%
2020/07/03	3	84.57	1	87.20	84.50	2	962	0.21%
2020/07/02	8	85.45	36	85.35	85.40	-28	938	-2.98%
2020/07/01	14	83.84	1	82.70	84.00	13	901	1.44%
2020/06/30	0	0.00	2	80.05	80.00	-2	858	-0.23%
2020/06/29	1	76.80	3	77.37	77.20	-2	844	-0.24%
2020/06/24	3	78.57	1	79.10	78.80	2	841	0.24%
2020/06/23	3	78.53	4	78.65	79.00	-1	836	-0.12%
2020/06/19	0	0.00	2	76.70	76.00	-2	821	-0.24%
2020/06/18	0	0.00	1	75.70	75.50	-1	820	-0.12%
2020/06/17	1	75.10	1	74.70	74.70	0	821	0.00%
2020/06/15	1	74.90	0	0.00	74.70	1	827	0.12%
2020/06/12	0	0.00	3	75.53	76.40	-3	824	-0.36%
2020/06/11	2	76.50	0	0.00	74.50	2	830	0.24%
2020/06/09	1	79.50	5	80.04	79.20	-4	827	-0.48%
2020/06/08	5	79.10	2	81.10	81.40	3	825	0.36%
2020/06/03	1	79.20	0	0.00	78.70	1	820	0.12%
2020/06/02	1	79.50	3	80.07	78.70	-2	814	-0.25%
2020/06/01	2	77.65	1	77.70	79.50	1	805	0.12%
2020/05/27	2	78.00	4	78.00	78.40	-2	794	-0.25%
2020/05/26	11	82.92	23	83.80	78.10	-12	783	-1.53%
2020/05/25	14	79.66	4	77.68	80.50	10	713	1.40%
2020/05/21	3	76.67	2	77.20	76.50	1	674	0.15%
2020/05/20	1	75.70	1	75.70	75.80	0	658	0.00%
2020/05/19	1	74.60	3	74.03	74.10	-2	652	-0.31%
2020/05/18	4	74.10	1	74.10	73.30	3	635	0.47%
2020/05/14	2	74.45	3	74.03	72.20	-1	622	-0.16%
2020/05/13	1	74.20	0	0.00	73.90	1	623	0.16%
2020/05/12	11	74.91	13	74.39	73.70	-2	623	-0.32%
2020/05/11	0	0.00	1	75.10	75.30	-1	617	-0.16%
2020/05/07	1	76.20	0	0.00	76.50	1	607	0.16%
2020/05/06	2	75.15	2	75.00	75.00	0	606	0.00%
2020/05/05	2	75.00	1	75.50	75.30	1	605	0.17%
2020/05/04	1	74.00	1	74.70	74.10	0	605	0.00%
2020/04/30	2	75.30	0	0.00	75.90	2	609	0.33%
2020/04/29	15	77.01	22	76.96	76.00	-7	614	-1.14%
2020/04/28	0	0.00	1	71.50	72.20	-1	575	-0.17%
2020/04/27	11	71.64	10	71.14	70.90	1	578	0.17%
2020/04/24	0	0.00	5	70.10	70.30	-5	570	-0.88%
2020/04/23	0	0.00	1	70.00	69.70	-1	574	-0.17%
2020/04/22	0	0.00	2	68.05	69.30	-2	570	-0.35%
2020/04/21	6	68.75	0	0.00	68.00	6	571	1.05%
2020/04/20	7	71.26	0	0.00	71.60	7	572	1.22%
2020/04/17	4	70.63	2	69.70	68.50	2	560	0.36%
2020/04/16	2	69.10	1	69.30	69.00	1	549	0.18%
2020/04/15	2	64.85	2	65.25	65.70	0	527	0.00%
2020/04/14	0	0.00	2	63.40	64.30	-2	523	-0.38%
2020/04/10	13	62.53	32	62.45	62.30	-19	534	-3.56%
2020/04/09	11	62.02	1	62.80	62.50	10	539	1.85%
2020/04/08	15	61.64	4	61.98	62.00	11	541	2.03%
2020/04/07	0	0.00	20	62.54	61.70	-20	545	-3.67%
2020/04/06	4	61.30	2	56.50	61.30	2	544	0.37%
2020/04/01	4	55.80	1	55.60	55.80	3	571	0.53%
2020/03/31	12	55.18	0	0.00	55.30	12	575	2.08%
2020/03/30	2	53.50	3	53.00	54.60	-1	575	-0.17%
2020/03/26	2	53.00	2	53.50	54.50	0	579	0.00%
2020/03/25	14	55.51	28	54.44	54.30	-14	584	-2.39%
2020/03/24	13	52.39	0	0.00	52.30	13	590	2.20%
2020/03/19	5	46.30	0	0.00	46.50	5	650	0.77%
2020/03/18	0	0.00	1	52.30	51.10	-1	666	-0.15%
2020/03/17	15	52.01	7	51.60	50.70	8	700	1.14%
2020/03/16	2	55.00	4	58.08	55.80	-2	727	-0.27%
2020/03/13	1	57.30	8	57.41	58.90	-7	757	-0.92%
2020/03/12	0	0.00	16	63.53	62.80	-16	757	-2.11%
2020/03/11	1	67.30	6	68.57	67.30	-5	765	-0.65%
2020/03/10	1	66.80	2	68.00	69.10	-1	837	-0.12%
2020/03/09	0	0.00	20	66.74	66.00	-20	838	-2.39%
2020/03/06	7	68.33	1	68.60	68.50	6	861	0.70%
2020/03/05	5	68.70	1	68.70	68.70	4	895	0.45%
2020/03/03	1	68.30	1	68.50	67.90	0	959	0.00%
2020/03/02	0	0.00	1	67.00	67.00	-1	999	-0.10%
2020/02/27	1	70.00	2	68.50	68.00	-1	1,125	-0.09%
2020/02/26	1	69.80	0	0.00	69.50	1	1,160	0.09%
2020/02/20	1	72.30	0	0.00	72.10	1	1,525	0.07%
2020/02/18	0	0.00	1	72.90	72.10	-1	1,568	-0.06%
2020/02/17	0	0.00	1	72.50	72.80	-1	1,574	-0.06%
2020/02/13	2	72.60	2	72.10	72.00	0	1,560	0.00%
2020/02/11	2	72.35	1	72.60	71.60	1	1,607	0.06%
2020/02/07	8	73.53	7	71.64	70.70	1	1,668	0.06%
2020/02/06	0	0.00	1	70.50	73.10	-1	1,668	-0.06%
2020/02/05	0	0.00	2	69.60	69.20	-2	1,676	-0.12%
2020/02/04	8	68.34	3	68.90	68.30	5	1,672	0.30%
2020/02/03	3	68.03	6	66.12	68.70	-3	1,665	-0.18%
2020/01/31	1	70.80	2	70.75	71.20	-1	1,653	-0.06%
2020/01/30	1	76.40	2	73.50	73.50	-1	1,667	-0.06%
2020/01/20	0	0.00	1	81.70	81.60	-1	1,676	-0.06%
2020/01/17	0	0.00	3	82.53	81.80	-3	1,705	-0.18%
2020/01/15	3	81.63	2	82.30	81.30	1	1,791	0.06%
2020/01/14	2	82.75	2	83.00	83.00	0	1,791	0.00%
2020/01/13	1	81.00	4	80.63	81.10	-3	1,779	-0.17%
2020/01/10	0	0.00	1	81.00	79.50	-1	1,791	-0.06%
2020/01/09	5	79.76	3	79.20	80.00	2	1,785	0.11%
2020/01/08	0	0.00	1	79.10	78.10	-1	1,798	-0.06%
2020/01/07	1	77.40	4	76.60	77.00	-3	1,803	-0.17%
2020/01/06	3	78.17	0	0.00	77.50	3	1,811	0.17%
2020/01/03	5	80.98	4	80.95	80.00	1	1,821	0.05%
2020/01/02	5	81.34	0	0.00	81.40	5	1,867	0.27%
2019/12/31	4	81.43	2	81.60	81.50	2	1,861	0.11%
2019/12/30	0	0.00	2	82.30	82.10	-2	1,853	-0.11%
2019/12/27	5	84.94	7	85.16	83.00	-2	1,844	-0.11%
2019/12/26	4	82.52	0	0.00	83.30	4	1,809	0.22%
2019/12/25	4	82.20	0	0.00	82.10	4	1,801	0.22%
2019/12/23	3	82.30	1	81.90	81.90	2	1,794	0.11%
2019/12/20	2	82.90	3	83.00	82.80	-1	1,787	-0.06%
2019/12/19	4	83.00	2	84.00	84.00	2	1,781	0.11%
2019/12/18	6	85.10	0	0.00	83.80	6	1,769	0.34%
2019/12/17	5	85.42	6	86.10	87.00	-1	1,743	-0.06%
2019/12/16	0	0.00	1	84.40	84.20	-1	1,704	-0.06%
2019/12/13	15	84.31	6	83.88	83.80	9	1,697	0.53%
2019/12/12	16	85.01	5	85.18	84.40	11	1,672	0.66%
2019/12/11	4	81.80	0	0.00	84.00	4	1,633	0.24%
2019/12/10	9	82.14	4	82.00	82.00	5	1,596	0.31%
2019/12/09	6	84.80	2	84.35	83.70	4	1,565	0.26%
2019/12/06	8	85.90	14	85.81	85.50	-6	1,550	-0.39%
2019/12/05	66	86.72	64	86.22	84.70	2	1,529	0.13%
2019/12/04	3	83.53	2	83.80	82.80	1	1,454	0.07%
2019/12/03	11	84.73	14	85.39	83.90	-3	1,443	-0.21%
2019/12/02	10	82.49	6	82.75	84.30	4	1,422	0.28%
2019/11/29	7	86.03	9	86.21	85.80	-2	1,389	-0.14%
2019/11/28	5	84.92	13	85.21	84.70	-8	1,347	-0.59%
2019/11/27	11	87.68	9	86.97	86.60	2	1,323	0.15%
2019/11/26	27	90.15	27	90.63	86.60	0	1,281	0.00%
2019/11/25	14	87.55	11	87.49	88.20	3	1,149	0.26%
2019/11/22	47	86.38	43	86.36	88.20	4	1,109	0.36%
2019/11/21	58	83.29	63	83.25	84.00	-5	1,005	-0.50%
2019/11/20	0	0.00	2	80.40	79.40	-2	869	-0.23%
2019/11/19	34	80.22	31	80.15	79.80	3	846	0.35%
2019/11/18	1	79.20	2	78.90	79.00	-1	744	-0.13%
2019/11/15	2	73.50	0	0.00	73.70	2	698	0.29%
2019/11/12	1	72.20	0	0.00	72.50	1	689	0.15%
2019/11/08	4	72.78	2	72.90	73.80	2	680	0.29%
2019/11/07	1	75.80	2	75.70	75.50	-1	640	-0.16%
2019/11/06	12	79.93	5	79.08	78.00	7	628	1.11%
2019/11/05	1	75.30	0	0.00	76.90	1	574	0.17%
2019/11/04	3	77.30	2	75.60	75.00	1	571	0.18%
2019/11/01	0	0.00	2	75.10	75.00	-2	557	-0.36%
2019/10/31	12	74.76	14	73.88	73.70	-2	557	-0.36%
2019/10/30	3	74.63	0	0.00	74.50	3	562	0.53%
2019/10/29	5	76.34	3	77.60	75.20	2	559	0.36%
2019/10/28	1	79.70	0	0.00	78.20	1	547	0.18%
2019/10/25	5	79.40	7	78.67	78.70	-2	538	-0.37%
2019/10/24	41	79.78	38	79.98	78.70	3	508	0.59%
2019/10/23	3	73.67	0	0.00	74.90	3	433	0.69%
2019/10/22	0	0.00	1	72.80	73.10	-1	424	-0.24%
2019/10/21	2	73.00	2	72.60	72.70	0	431	0.00%
2019/10/18	2	75.55	1	74.20	74.20	1	448	0.22%
2019/10/16	15	75.54	15	71.56	72.30	0	430	0.00%
2019/10/15	0	0.00	2	74.95	74.80	-2	411	-0.49%
2019/10/14	6	75.10	10	73.53	75.80	-4	398	-1.00%
2019/10/09	13	73.21	4	72.65	72.60	9	380	2.37%
2019/10/08	7	71.27	5	72.06	74.80	2	358	0.56%
2019/10/01	0	0.00	1	67.50	67.00	-1	330	-0.30%
2019/09/25	1	68.00	0	0.00	68.20	1	349	0.29%
2019/09/20	0	0.00	1	68.20	68.30	-1	353	-0.28%
2019/09/12	1	69.00	1	69.20	68.40	0	351	0.00%
2019/09/11	1	68.60	0	0.00	69.00	1	350	0.29%
2019/09/09	0	0.00	6	68.95	68.10	-6	342	-1.75%
2019/09/05	1	69.20	1	69.20	69.60	0	337	0.00%
2019/09/03	0	0.00	1	67.00	67.00	-1	326	-0.31%
2019/09/02	2	68.50	2	68.30	68.00	0	324	0.00%
2019/08/30	6	67.27	1	66.30	67.00	5	322	1.55%
2019/08/28	1	65.60	0	0.00	65.40	1	324	0.31%
2019/08/26	0	0.00	1	65.70	65.40	-1	322	-0.31%
2019/08/23	2	66.75	1	67.00	66.80	1	319	0.31%
2019/08/19	0	0.00	1	67.00	67.20	-1	317	-0.32%
2019/08/14	1	66.80	0	0.00	67.00	1	312	0.32%
2019/08/08	1	66.60	0	0.00	66.00	1	311	0.32%
2019/08/01	0	0.00	3	72.03	71.60	-3	337	-0.89%
2019/07/31	1	76.00	0	0.00	75.40	1	326	0.31%
2019/07/30	4	77.50	4	76.83	76.40	0	324	0.00%
2019/07/25	0	0.00	1	76.00	77.80	-1	311	-0.32%
2019/07/24	0	0.00	2	75.40	76.00	-2	306	-0.65%
2019/07/23	2	76.10	5	76.16	74.80	-3	307	-0.98%
2019/07/22	6	75.95	2	76.00	76.60	4	300	1.33%
2019/07/12	0	0.00	1	73.30	73.10	-1	314	-0.32%
2019/07/10	4	71.68	2	71.80	71.90	2	322	0.62%
2019/07/09	1	70.70	2	71.20	71.20	-1	323	-0.31%
2019/07/08	2	71.70	1	71.10	71.00	1	328	0.30%
2019/07/05	2	69.85	1	70.20	70.00	1	326	0.31%
2019/07/04	2	70.45	1	72.00	72.00	1	322	0.31%
2019/07/03	0.1	69.00	1	69.00	69.00	-0.9	331	-0.28%
2019/07/01	0	0.00	1	67.10	68.90	-1	354	-0.28%
2019/06/28	1	65.40	0	0.00	65.30	1	362	0.28%
2019/06/21	1	66.50	0	0.00	65.20	1	391	0.26%
2019/06/18	0	0.00	5	63.10	62.80	-5	426	-1.17%
2019/06/12	0	0.00	1	64.70	64.70	-1	499	-0.20%
2019/06/11	6	64.52	1	64.80	64.80	5	505	0.99%
2019/06/10	1	63.60	0	0.00	64.00	1	520	0.19%
2019/05/24	1	66.60	1	66.00	64.70	0	563	0.00%
2019/05/23	1	65.00	1	65.70	65.00	0	566	0.00%
2019/05/21	2	65.40	0	0.00	65.30	2	571	0.35%
2019/05/20	0	0.00	1	65.00	64.90	-1	573	-0.17%
2019/05/17	0	0.00	2	66.15	65.30	-2	574	-0.35%
2019/05/15	1	67.00	0	0.00	67.40	1	572	0.17%
2019/05/13	3	68.90	0	0.00	65.00	3	562	0.53%
2019/05/10	1	70.90	0	0.00	69.00	1	549	0.18%
2019/05/09	0	0.00	5	71.82	71.60	-5	542	-0.92%
2019/05/07	2	76.95	1	77.20	77.40	1	533	0.19%
2019/04/29	0	0.00	1	75.70	73.50	-1	548	-0.18%
2019/04/26	1	75.60	3	77.00	75.80	-2	555	-0.36%
2019/04/24	0	0.00	6	77.00	77.50	-6	562	-1.07%
2019/04/23	4	78.38	0	0.00	78.00	4	566	0.71%
2019/04/22	7	80.30	2	80.25	79.60	5	575	0.87%
2019/04/19	1	78.80	1	79.00	79.00	0	555	0.00%
2019/04/17	1	77.90	6	77.20	79.00	-5	536	-0.93%
2019/04/16	6	76.17	1	76.50	76.20	5	525	0.95%
2019/04/12	5	75.64	0	0.00	75.00	5	519	0.96%
2019/04/11	0	0.00	1	79.90	78.20	-1	510	-0.20%
2019/04/10	0	0.00	1	79.00	79.60	-1	506	-0.20%
2019/04/09	15	81.18	9	79.76	79.50	6	502	1.19%
2019/04/08	0	0.00	1	79.40	79.60	-1	480	-0.21%
2019/04/03	2	78.95	3	78.27	78.00	-1	462	-0.22%
2019/04/02	0	0.00	1	79.20	79.80	-1	450	-0.22%
2019/04/01	0	0.00	2	77.40	79.20	-2	434	-0.46%
2019/03/29	2	76.80	1	76.50	76.40	1	424	0.24%
2019/03/28	0	0.00	1	77.70	77.30	-1	416	-0.24%
2019/03/27	2	76.00	0	0.00	76.50	2	409	0.49%
2019/03/25	3	74.43	2	75.05	75.20	1	401	0.25%
2019/03/22	8	78.36	11	77.98	78.80	-3	390	-0.77%
2019/03/21	11	76.27	0	0.00	76.00	11	371	2.96%
2019/03/20	2	76.30	0	0.00	77.00	2	374	0.53%
2019/03/19	2	77.25	2	76.90	76.70	0	371	0.00%
2019/03/18	2	77.60	2	77.30	78.10	0	361	0.00%
2019/03/15	1	76.30	2	76.10	79.30	-1	338	-0.30%
2019/03/14	0	0.00	2	74.20	73.60	-2	308	-0.65%
2019/03/13	3	73.57	2	74.30	73.50	1	307	0.32%
2019/03/06	2	72.05	3	72.53	73.00	-1	330	-0.30%
2019/02/22	1	68.70	0	0.00	68.10	1	312	0.32%
2019/02/21	0	0.00	1	69.60	69.60	-1	310	-0.32%
2019/01/30	2	66.85	1	67.50	66.00	1	287	0.35%
2019/01/28	2	68.20	0	0.00	68.50	2	281	0.71%
2019/01/25	4	68.10	1	68.10	68.10	3	284	1.06%
2019/01/24	2	67.05	1	67.50	68.00	1	283	0.35%
2019/01/23	1	66.80	1	67.10	67.30	0	277	0.00%
2019/01/22	2	66.20	3	66.23	67.30	-1	271	-0.37%
2019/01/21	3	64.50	6	63.95	66.00	-3	265	-1.13%
2019/01/18	2	63.30	7	62.80	62.60	-5	254	-1.96%
2019/01/17	2	62.80	2	63.10	60.00	0	248	0.00%
2019/01/16	0	0.00	1	60.70	61.10	-1	237	-0.42%
2019/01/15	6	60.90	0	0.00	60.70	6	237	2.53%
2019/01/14	2	59.25	3	60.07	61.20	-1	234	-0.43%
2019/01/08	0	0.00	3	56.60	56.20	-3	244	-1.23%
2019/01/07	2	56.50	1	56.50	56.50	1	245	0.41%
2018/12/21	0	0.00	2	55.00	54.90	-2	250	-0.80%
2018/12/19	3	54.93	0	0.00	54.80	3	249	1.20%
2018/12/18	2	54.10	1	54.50	54.30	1	249	0.40%
2018/12/14	3	57.93	1	57.90	57.60	2	245	0.81%
2018/12/13	0	0.00	2	58.55	58.90	-2	242	-0.82%
2018/12/12	0	0.00	2	56.05	56.00	-2	233	-0.86%
2018/12/10	1	53.20	0	0.00	53.20	1	232	0.43%
2018/12/07	1	54.80	0	0.00	54.70	1	231	0.43%
2018/12/06	1	54.00	2	52.70	52.70	-1	230	-0.43%
2018/12/05	2	57.90	1	57.90	57.90	1	230	0.43%
2018/12/04	1	60.00	0	0.00	60.60	1	235	0.43%
2018/12/03	2	61.40	2	62.10	61.90	0	226	0.00%
2018/11/30	2	55.15	24	55.70	59.00	-22	215	-10.20%
2018/11/29	27	55.19	7	55.09	55.20	20	202	9.85%
2018/11/22	1	49.10	1	47.60	47.20	0	168	0.00%
2018/11/21	0	0.00	2	46.20	47.55	-2	162	-1.23%
2018/11/19	2	45.38	0	0.00	46.55	2	159	1.26%
2018/11/15	0	0.00	3	42.35	43.10	-3	155	-1.93%
2018/11/08	0	0.00	8	43.03	42.70	-8	155	-5.13%
2018/11/06	0	0.00	2	41.25	41.25	-2	157	-1.27%
2018/11/05	0	0.00	2	41.60	42.15	-2	158	-1.26%
2018/11/02	13	41.94	8	42.60	42.00	5	159	3.13%
2018/11/01	2	42.80	0	0.00	42.60	2	155	1.28%
2018/10/31	4	41.63	2	41.90	41.75	2	152	1.31%
2018/10/30	1	40.30	0	0.00	40.70	1	150	0.66%
2018/10/29	6	39.93	0	0.00	40.70	6	151	3.97%
2018/10/22	1	42.55	1	42.80	43.70	0	142	0.00%
2018/10/19	3	42.60	0	0.00	42.55	3	138	2.17%
2018/10/16	1	46.95	1	45.10	45.80	0	124	0.00%
2018/10/04	0	0.00	1	57.00	57.00	-1	149	-0.67%
2018/09/11	1	56.70	0	0.00	57.00	1	170	0.59%
2018/08/31	0	0.00	2	67.10	67.00	-2	171	-1.17%
2018/08/29	0	0.00	4	68.20	67.90	-4	187	-2.13%
2018/08/27	3	66.57	0	0.00	67.00	3	192	1.56%
2018/08/23	1	66.70	0	0.00	67.20	1	196	0.51%
2018/08/15	0	0.00	1	66.20	66.60	-1	201	-0.50%
2018/08/10	0	0.00	3	70.33	70.00	-3	203	-1.47%
2018/08/01	0	0.00	1	73.30	72.30	-1	228	-0.44%
2018/07/30	0	0.00	1	71.70	71.70	-1	236	-0.42%
2018/07/27	1	72.00	3	72.00	72.00	-2	245	-0.82%
2018/07/18	1	72.30	0	0.00	72.30	1	256	0.39%
2018/07/16	2	78.00	0	0.00	74.20	2	248	0.80%
2018/07/13	1	72.40	0	0.00	74.50	1	227	0.44%
2018/06/20	0	0.00	2	73.10	72.60	-2	225	-0.89%
2018/06/15	1	76.00	1	75.90	75.40	0	228	0.00%
2018/06/14	2	76.40	2	75.70	75.50	0	229	0.00%
2018/06/13	7	77.53	4	77.10	76.60	3	229	1.30%
2018/06/12	2	77.50	0	0.00	77.50	2	233	0.86%
2018/06/11	0	0.00	8	77.60	77.00	-8	231	-3.45%
2018/06/07	1	76.90	1	77.90	77.50	0	230	0.00%
2018/06/06	1	76.90	0	0.00	76.70	1	228	0.44%
2018/06/04	0	0.00	2	73.90	73.80	-2	220	-0.91%
2018/05/31	1	71.60	0	0.00	71.60	1	218	0.46%
2018/05/29	1	71.80	0	0.00	71.80	1	223	0.45%
2018/05/28	0	0.00	1	71.50	71.50	-1	224	-0.45%
2018/05/22	2	72.50	0	0.00	72.40	2	225	0.89%
2018/05/18	1	75.00	5	73.72	73.10	-4	224	-1.78%
2018/05/16	9	76.97	1	78.10	75.70	8	230	3.47%
2018/05/07	1	76.70	1	77.80	75.80	0	235	0.00%
2018/05/04	1	74.10	1	72.80	75.20	0	236	0.00%
2018/04/26	0	0.00	1	71.70	71.30	-1	280	-0.36%
2018/04/23	0	0.00	1	76.00	74.30	-1	319	-0.31%
2018/04/12	1	77.10	0	0.00	77.40	1	341	0.29%
2018/04/11	0	0.00	2	77.50	77.70	-2	350	-0.57%
2018/04/10	3	77.47	2	77.30	77.20	1	352	0.28%
2018/03/27	1	78.90	1	79.10	78.90	0	467	0.00%
2018/03/22	0	0.00	1	77.90	78.30	-1	500	-0.20%
2018/03/21	1	78.50	0	0.00	78.60	1	508	0.20%
2018/03/19	0	0.00	1	81.10	79.90	-1	534	-0.19%
2018/03/16	0	0.00	1	81.00	80.70	-1	554	-0.18%
2018/03/15	1	78.60	0	0.00	79.20	1	554	0.18%
2018/03/13	0	0.00	2	79.30	79.20	-2	564	-0.35%
2018/03/12	0	0.00	1	79.00	78.60	-1	562	-0.18%
2018/03/09	1	75.90	0	0.00	76.50	1	562	0.18%
2018/03/06	1	77.30	1	77.80	77.70	0	565	0.00%
2018/02/26	0	0.00	1	78.10	77.00	-1	595	-0.17%
2018/02/12	0	0.00	3	75.30	75.00	-3	605	-0.50%
2018/02/09	1	74.50	2	74.65	75.00	-1	607	-0.16%
2018/02/08	5	77.80	2	77.15	76.80	3	604	0.50%
2018/02/07	1	76.50	0	0.00	75.80	1	598	0.17%
2018/02/06	1	76.00	9	75.99	75.80	-8	596	-1.34%
2018/02/02	1	78.50	5	78.76	78.50	-4	589	-0.68%
2018/02/01	0	0.00	2	80.75	79.80	-2	591	-0.34%
2018/01/31	3	80.30	1	79.80	79.60	2	589	0.34%
2018/01/30	1	78.20	0	0.00	79.30	1	587	0.17%
2018/01/29	1	77.10	0	0.00	77.00	1	585	0.17%
2018/01/26	2	78.45	0	0.00	78.40	2	581	0.34%
2018/01/25	1	81.80	2	81.90	79.80	-1	577	-0.17%
2018/01/24	3	78.23	3	78.50	79.70	0	567	0.00%
2018/01/23	1	81.90	0	0.00	81.60	1	556	0.18%
2018/01/22	12	83.37	1	81.80	81.80	11	553	1.99%
2018/01/19	14	86.49	16	87.23	85.00	-2	558	-0.36%
2018/01/18	0	0.00	4	83.70	84.00	-4	533	-0.75%
2018/01/17	2	83.30	0	0.00	83.70	2	541	0.37%
2018/01/16	2	82.70	0	0.00	82.80	2	546	0.37%
2018/01/15	4	82.95	2	83.20	83.00	2	555	0.36%
2018/01/12	0	0.00	2	83.00	83.50	-2	563	-0.35%
2018/01/11	1	83.20	4	82.70	82.70	-3	565	-0.53%
2018/01/10	0	0.00	1	81.60	81.00	-1	559	-0.18%
2018/01/08	10	82.07	11	81.94	82.40	-1	557	-0.18%
2018/01/05	1	82.10	7	83.43	80.70	-6	552	-1.09%
2018/01/04	0	0.00	1	80.50	80.50	-1	544	-0.18%
2018/01/03	3	80.33	7	79.89	80.10	-4	542	-0.74%
2018/01/02	2	79.95	5	78.80	79.40	-3	543	-0.55%