撼訊 (6150)-國泰-台中券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
79.6
漲跌
▲1.2
漲幅
+1.53%
成交量
197張
產業
上櫃電腦及週邊類股
410人加入追蹤

立即追蹤
本地時間:13:30

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

撼訊 (6150)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/04/24	1	79.50	0	0.00	79.60	1	1,590	0.06%
2024/04/22	0	77.50	0	0.00	76.80	0	1,605	0.00%
2024/04/19	11.4	78.99	1.3	79.42	79.00	10.1	1,605	0.63%
2024/04/18	0.1	82.60	0	0.00	82.30	0.1	1,618	0.01%
2024/04/17	0.2	83.19	0	0.00	83.80	0.2	1,643	0.01%
2024/04/16	3	82.53	0	0.00	82.00	3	1,647	0.18%
2024/04/15	3.2	87.03	3	87.30	86.50	0.2	1,646	0.01%
2024/04/12	0.1	88.80	0	0.00	89.00	0.1	1,646	0.00%
2024/04/11	0.3	89.91	6	89.73	88.90	-5.7	1,647	-0.35%
2024/04/10	4	89.70	2	89.75	89.40	2	1,655	0.12%
2024/04/09	0.2	90.94	2	92.10	90.20	-1.8	1,665	-0.11%
2024/04/08	1.1	91.20	0	0.00	90.80	1.1	1,675	0.06%
2024/04/03	1	90.42	3	91.33	92.00	-2	1,680	-0.12%
2024/04/02	5	92.24	4	92.00	92.00	1	1,687	0.06%
2024/04/01	3	91.03	1	91.30	91.50	2	1,676	0.12%
2024/03/29	4	91.92	4	91.05	90.80	0	1,672	0.00%
2024/03/28	0	90.43	3	90.20	90.70	-3	1,658	-0.18%
2024/03/27	0.2	90.40	5	90.06	89.90	-4.8	1,660	-0.29%
2024/03/26	21	92.34	21.4	91.15	90.60	-0.3	1,662	-0.02%
2024/03/25	1	88.70	7.1	88.73	89.10	-6.1	1,627	-0.37%
2024/03/22	0.1	89.29	1.1	88.98	88.50	-1	1,638	-0.06%
2024/03/21	5	88.56	10	89.00	88.50	-5	1,643	-0.30%
2024/03/20	8.1	87.74	0.1	89.10	87.50	8.1	1,649	0.49%
2024/03/19	0.2	92.47	0	0.00	90.90	0.2	1,654	0.01%
2024/03/18	0.1	92.78	2	92.25	92.00	-1.9	1,711	-0.11%
2024/03/15	4.2	92.20	2	92.10	91.20	2.2	1,716	0.13%
2024/03/14	5.1	93.98	5	94.44	93.80	0.1	1,727	0.00%
2024/03/13	31	98.98	19	98.89	95.60	12	1,750	0.69%
2024/03/12	25	99.21	35.3	100.41	100.00	-10.2	1,864	-0.55%
2024/03/11	0	0.00	6.1	93.25	94.10	-6.1	1,971	-0.31%
2024/03/08	10.2	95.94	10	95.31	93.50	0.2	2,133	0.01%
2024/03/07	12.1	99.37	13.2	98.85	96.80	-1.1	2,132	-0.05%
2024/03/06	28.2	100.45	50	99.31	98.70	-21.8	2,075	-1.05%
2024/03/05	61	100.06	43.1	102.24	98.80	17.9	2,055	0.87%
2024/03/04	14.3	96.74	37	96.37	94.60	-22.7	1,941	-1.17%
2024/03/01	135.2	100.11	88	97.19	96.00	47.1	1,910	2.47%	大買/
2024/02/29	4	96.55	7.4	97.82	99.70	-3.4	1,729	-0.20%
2024/02/27	3	92.80	1	93.60	90.70	2	1,703	0.12%
2024/02/26	3.1	91.07	2	91.15	91.20	1.1	1,702	0.06%
2024/02/23	2.5	91.10	2	91.90	91.00	0.5	1,716	0.03%
2024/02/22	1.1	92.17	1.1	91.62	91.60	0.1	1,769	0.00%
2024/02/21	6	94.17	3	93.60	93.00	3	1,776	0.17%
2024/02/20	1.4	94.04	0	93.50	94.20	1.3	1,778	0.08%
2024/02/19	10.2	94.84	9	94.72	95.00	1.2	1,810	0.07%
2024/02/16	5.1	93.21	4	93.75	93.90	1.1	1,813	0.06%
2024/02/15	3.1	92.67	5	92.48	91.90	-1.9	1,817	-0.10%
2024/02/05	3	91.13	13.3	90.48	90.30	-10.3	1,804	-0.57%
2024/02/02	12	89.67	5.4	89.51	89.70	6.6	1,848	0.36%
2024/02/01	4	87.27	0	0.00	87.30	4	2,081	0.19%
2024/01/31	1	85.32	6	88.47	88.30	-5	2,094	-0.24%
2024/01/30	3	86.07	3	86.37	86.60	0	2,103	0.00%
2024/01/29	0.1	85.30	0	0.00	84.80	0.1	2,113	0.00%
2024/01/25	0.1	86.17	0	0.00	85.70	0.1	2,206	0.00%
2024/01/24	0.2	87.00	0	0.00	86.50	0.2	2,257	0.01%
2024/01/23	1	87.10	1	85.73	87.40	0	2,363	0.00%
2024/01/22	1	87.99	0	0.00	87.30	1	2,379	0.04%
2024/01/19	1.1	85.22	3	85.13	85.00	-1.9	2,427	-0.08%
2024/01/18	0	83.40	1.1	82.64	82.70	-1.1	2,566	-0.04%
2024/01/17	3	84.54	0	85.10	83.30	3	2,663	0.11%
2024/01/16	3	87.00	0	0.00	87.00	3	2,909	0.10%
2024/01/15	1	87.80	1	88.20	88.50	0	2,950	0.00%
2024/01/12	8.5	89.99	5	89.02	88.00	3.5	2,967	0.12%
2024/01/11	7	89.21	12.2	89.14	91.50	-5.2	2,959	-0.17%
2024/01/10	4	87.50	5	86.90	86.90	-1	2,970	-0.03%
2024/01/09	5	89.00	5	87.86	88.80	0	3,004	0.00%
2024/01/08	1	88.39	5	87.84	87.80	-4	3,015	-0.13%
2024/01/05	1	89.79	0	0.00	88.60	1	3,053	0.03%
2024/01/04	4	90.00	0	0.00	89.00	4	3,134	0.13%
2024/01/03	2	92.30	2	92.80	91.20	0	3,229	0.00%
2024/01/02	2	91.65	6.1	91.70	91.90	-4.1	3,259	-0.13%
2023/12/29	2	90.00	0	90.20	89.80	2	3,275	0.06%
2023/12/28	9	91.56	10	90.93	90.70	-1	3,277	-0.03%
2023/12/27	0	90.76	1.1	90.82	90.70	-1.1	3,275	-0.03%
2023/12/26	1	90.80	0	0.00	90.70	1	3,281	0.03%
2023/12/22	3	92.07	2	92.00	91.60	1	3,294	0.03%
2023/12/21	2	92.25	1	92.30	91.60	1	3,308	0.03%
2023/12/20	0	0.00	1.1	92.29	91.80	-1.1	3,318	-0.03%
2023/12/19	1	92.19	7	90.50	91.40	-6	3,347	-0.18%
2023/12/18	1	91.60	1	91.80	91.60	0	3,402	0.00%
2023/12/15	3	92.30	1	92.30	92.10	2	3,433	0.06%
2023/12/14	2	94.20	8.1	94.10	93.40	-6.1	3,552	-0.17%
2023/12/13	25	93.23	25	93.44	93.40	0	3,606	0.00%
2023/12/12	4	91.35	8	91.49	91.20	-4	3,550	-0.11%
2023/12/11	9	92.44	2.1	93.32	92.30	6.9	3,545	0.19%
2023/12/08	26.1	94.98	23.1	93.18	93.00	3.1	3,522	0.09%
2023/12/07	67.4	98.88	55	97.48	95.10	12.4	3,481	0.36%
2023/12/06	93.1	97.78	126.5	99.59	101.50	-33.4	3,333	-1.00%	大賣/
2023/12/05	120	96.95	102.5	94.66	92.70	17.5	3,102	0.56%	大買/大賣/
2023/12/04	8	95.86	9	95.88	93.80	-1	2,926	-0.03%
2023/12/01	0	93.50	2	93.55	93.40	-2	2,885	-0.07%
2023/11/30	13.7	95.54	22.7	95.63	94.30	-9	2,879	-0.31%
2023/11/29	24.1	93.61	23.1	93.69	94.00	1	2,826	0.03%
2023/11/28	1	89.60	9	90.14	91.00	-8	2,777	-0.29%
2023/11/27	11	88.12	17	88.28	88.00	-6	2,773	-0.22%
2023/11/24	5.1	89.30	8	89.93	89.10	-2.9	2,784	-0.11%
2023/11/22	2.1	91.85	4	92.25	91.70	-1.9	2,752	-0.07%
2023/11/21	12.1	94.04	24.1	94.66	92.90	-12	2,740	-0.44%
2023/11/20	5	92.72	6	92.75	91.50	-1	2,690	-0.04%
2023/11/17	4.2	91.55	1	91.60	91.40	3.2	2,676	0.12%
2023/11/16	41.5	93.63	22	93.62	92.20	19.5	2,670	0.73%
2023/11/15	17.1	92.23	16	92.43	92.60	1	2,632	0.04%
2023/11/14	14	93.39	11	94.02	92.80	3	2,617	0.11%
2023/11/13	16	93.21	11.1	92.79	93.50	4.9	2,600	0.19%
2023/11/10	46	93.55	50.6	92.95	92.60	-4.6	2,582	-0.18%
2023/11/09	83.1	95.36	82.7	95.61	93.50	0.3	2,520	0.01%
2023/11/08	8	91.79	8	92.01	90.90	0	2,279	0.00%
2023/11/07	12	91.75	14	91.96	91.00	-2	2,275	-0.09%
2023/11/06	8	90.40	6	90.77	90.80	2	2,260	0.09%
2023/11/03	23.1	91.68	7	91.74	90.60	16.1	2,269	0.71%
2023/11/02	17.3	93.16	29.1	93.47	92.80	-11.8	2,260	-0.52%
2023/11/01	24	91.37	19.1	90.54	91.30	4.9	2,207	0.22%
2023/10/31	49.2	91.75	65	90.80	90.40	-15.8	2,161	-0.73%
2023/10/30	20	88.71	15	88.25	87.50	5	2,088	0.24%
2023/10/27	26	90.20	20	89.52	90.40	6	2,074	0.29%
2023/10/26	88.3	93.33	96.1	93.41	92.70	-7.8	2,032	-0.38%
2023/10/25	58	92.28	51	91.96	91.30	7	1,891	0.37%
2023/10/24	127	92.90	134	92.80	90.70	-7	1,803	-0.39%	大買/大賣/
2023/10/23	3	85.57	7	87.50	89.60	-4	1,561	-0.26%
2023/10/20	2	84.10	2.1	83.32	81.50	-0.1	1,552	-0.01%
2023/10/19	5	84.12	5	83.48	83.00	0	1,562	0.00%
2023/10/18	20	86.11	25	85.64	84.90	-5	1,728	-0.29%
2023/10/17	16	87.44	10	86.73	88.30	6	2,042	0.29%
2023/10/16	2.1	84.60	3	85.23	84.20	-1	2,088	-0.05%
2023/10/13	17.1	88.21	17	88.55	87.10	0.1	2,280	0.00%
2023/10/12	40	90.91	51	90.60	90.60	-11	2,289	-0.48%
2023/10/11	34.1	90.04	37.1	88.72	89.20	-2.9	2,333	-0.12%
2023/10/06	22	85.64	21.1	86.11	84.80	0.9	2,265	0.04%
2023/10/05	4	83.23	10.1	83.81	84.00	-6.1	2,240	-0.27%
2023/10/04	0	0.00	7	79.94	80.20	-7	2,216	-0.32%
2023/10/03	0	0.00	5	82.30	81.50	-5	2,209	-0.23%
2023/10/02	0	0.00	21	81.80	81.30	-21	2,210	-0.95%
2023/09/28	1	82.68	7	82.16	80.70	-6	2,206	-0.27%
2023/09/27	3	82.93	10	82.32	81.80	-7	2,203	-0.32%
2023/09/26	4	83.55	12	83.03	82.90	-8	2,205	-0.36%
2023/09/25	11	82.47	2	82.10	81.90	9	2,209	0.41%
2023/09/22	29	84.82	10	85.20	83.30	19	2,194	0.87%
2023/09/21	44	84.25	18	84.68	85.00	26	2,166	1.20%
2023/09/20	29.1	85.24	52.1	85.16	82.30	-23	2,102	-1.09%
2023/09/19	116.4	86.29	84.1	85.59	86.00	32.3	2,080	1.55%	大買/
2023/09/18	64	82.78	65	82.95	86.10	-1	1,968	-0.05%
2023/09/15	7	78.93	4.1	78.23	78.40	2.9	1,902	0.15%
2023/09/14	1	77.70	1	78.20	78.20	0	1,897	0.00%
2023/09/13	7.1	76.53	1.1	77.20	77.30	6	1,892	0.32%
2023/09/12	9	76.24	6.1	76.61	76.90	2.9	1,898	0.15%
2023/09/11	27	77.10	23	77.03	76.00	4	1,907	0.21%
2023/09/08	1.2	74.97	1	75.60	73.90	0.2	1,895	0.01%
2023/09/07	2	75.35	4	75.83	75.10	-2	1,944	-0.10%
2023/09/06	1	76.30	1	76.50	76.40	0	2,052	0.00%
2023/09/05	3	76.40	2	76.65	77.40	1	2,161	0.05%
2023/09/04	5	75.24	3	75.40	75.80	2	2,169	0.09%
2023/09/01	1.1	75.91	1	76.20	75.70	0.1	2,209	0.00%
2023/08/30	14	76.06	17	75.48	74.60	-3	2,245	-0.13%
2023/08/28	0	71.80	1	72.00	71.80	-1	2,306	-0.04%
2023/08/25	6.1	73.05	2	73.70	72.80	4.1	2,392	0.17%
2023/08/24	1	74.30	1	76.00	74.20	0	2,558	0.00%
2023/08/23	1	73.70	1.1	73.80	74.00	-0.1	2,576	0.00%
2023/08/22	1	74.30	0	0.00	74.40	1	2,609	0.04%
2023/08/21	3	75.53	1	75.20	74.80	2	2,620	0.08%
2023/08/18	7.1	78.03	5	77.80	76.70	2.1	2,610	0.08%
2023/08/17	2	76.95	0	0.00	76.70	2	2,590	0.08%
2023/08/16	0	71.80	1	75.00	74.40	-1	2,580	-0.04%
2023/08/15	0	0.00	1	74.00	73.70	-1	2,575	-0.04%
2023/08/14	3	73.40	2	72.40	72.40	1	2,583	0.04%
2023/08/11	7	75.31	5	75.10	73.60	2	2,571	0.08%
2023/08/10	3.1	75.84	6	75.65	75.40	-2.9	2,558	-0.11%
2023/08/09	9	79.97	11	79.67	78.60	-2	2,537	-0.08%
2023/08/08	5.1	79.24	8	79.20	78.80	-2.9	2,505	-0.12%
2023/08/07	7	80.23	6.1	80.30	82.10	0.9	2,486	0.04%
2023/08/04	1	82.00	4	81.48	81.40	-3	2,476	-0.12%
2023/08/02	12	82.12	13	82.08	79.80	-1	2,470	-0.04%
2023/08/01	2	88.75	0.1	91.40	88.50	1.9	2,435	0.08%
2023/07/31	9	90.73	22	94.32	91.40	-13	2,426	-0.54%
2023/07/28	3	97.43	12	98.48	97.00	-9	2,406	-0.37%
2023/07/27	2	98.90	0	98.60	98.80	2	2,395	0.08%
2023/07/26	1	100.04	4.5	100.00	99.00	-3.5	2,384	-0.15%
2023/07/25	15.1	101.47	4	103.12	101.50	11.1	2,374	0.47%
2023/07/24	6.1	110.02	32	110.81	109.50	-25.9	2,343	-1.11%
2023/07/21	88.2	110.33	48.2	110.39	113.50	40.1	2,319	1.73%
2023/07/20	91.3	107.60	100.3	106.84	109.00	-9	2,142	-0.42%
2023/07/19	34	101.47	39	103.54	104.00	-5	1,792	-0.28%
2023/07/18	55.5	100.80	45.2	99.27	94.70	10.3	1,715	0.60%
2023/07/17	5	94.54	10.3	96.37	97.40	-5.3	1,513	-0.35%
2023/07/14	35	84.96	31.6	85.99	88.60	3.4	1,466	0.23%
2023/07/13	9	80.96	9	81.21	80.60	0	1,340	0.00%
2023/07/12	4	78.70	0	0.00	77.50	4	1,301	0.31%
2023/07/11	2.1	78.45	0	0.00	78.20	2.1	1,287	0.16%
2023/07/10	1.5	77.34	1	77.70	77.70	0.5	1,294	0.04%
2023/07/07	5	77.52	2	77.50	76.60	3	1,336	0.23%
2023/07/06	4.2	80.56	7	79.26	78.90	-2.8	1,332	-0.21%
2023/07/05	1	80.30	1	80.30	79.60	0	1,326	0.00%
2023/07/04	4	80.75	2	80.75	80.40	2	1,324	0.15%
2023/07/03	8.3	80.23	7	80.50	80.10	1.3	1,321	0.10%
2023/06/30	0.1	78.10	1	77.90	78.00	-0.9	1,304	-0.07%
2023/06/29	0	78.20	0	0.00	77.80	0	1,305	0.00%
2023/06/27	1	76.62	4	77.87	76.50	-3	1,313	-0.23%
2023/06/26	4	81.38	3	80.77	79.50	1	1,305	0.08%
2023/06/21	7	80.34	6	80.60	80.50	1	1,294	0.08%
2023/06/20	0.1	79.14	0	0.00	79.00	0.1	1,283	0.00%
2023/06/16	4	80.08	4	79.43	79.30	0	1,288	0.00%
2023/06/15	7	79.56	1	79.50	79.20	6	1,288	0.47%
2023/06/14	4	82.17	5	80.78	80.50	-1	1,269	-0.08%
2023/06/13	10	83.65	15	83.73	83.50	-5	1,248	-0.40%
2023/06/12	36	83.79	30.2	83.17	82.20	5.8	1,203	0.48%
2023/06/09	25.1	82.43	34	82.22	82.50	-8.9	1,141	-0.78%
2023/06/08	1.5	78.37	2	79.40	78.60	-0.5	1,040	-0.05%
2023/06/07	13.1	81.16	10	82.48	80.00	3.1	1,044	0.30%
2023/06/06	1	79.98	3.4	79.63	80.10	-2.4	1,003	-0.24%
2023/06/05	8.4	82.64	4	81.93	81.70	4.4	995	0.45%
2023/06/02	37.2	81.65	49.2	82.18	83.00	-12	966	-1.24%
2023/06/01	2	79.60	3	79.30	79.10	-1	908	-0.11%
2023/05/31	13.1	80.77	9.1	80.37	81.50	4	897	0.45%
2023/05/30	60.4	81.06	67.3	81.75	80.00	-6.9	812	-0.85%
2023/05/29	10.1	76.47	11	76.45	76.00	-0.9	656	-0.14%
2023/05/26	14	74.49	13	74.89	73.60	1	697	0.14%
2023/05/25	8	73.08	7	72.76	71.60	1	733	0.14%
2023/05/23	0	0.00	3	71.97	71.80	-3	743	-0.40%
2023/05/22	1.1	71.91	0.1	72.10	71.60	1	750	0.13%
2023/05/19	1	72.80	1	70.80	70.80	0	766	0.00%
2023/05/18	2	71.80	6	71.80	71.50	-4	834	-0.48%
2023/05/16	0	0.00	1	69.10	69.10	-1	837	-0.12%
2023/05/15	1	67.30	0	0.00	67.80	1	855	0.12%
2023/05/12	1	67.80	1	68.20	68.40	0	872	0.00%
2023/05/11	3.1	68.58	1.2	67.42	67.40	1.9	882	0.21%
2023/05/10	0	70.50	0	0.00	70.40	0	896	0.00%
2023/05/08	1	72.00	1	71.80	71.60	0	925	0.00%
2023/05/05	1	72.80	2	72.30	71.90	-1	953	-0.10%
2023/05/04	1	71.10	0	0.00	71.10	1	1,007	0.10%
2023/05/03	1	72.00	0	0.00	71.50	1	1,057	0.09%
2023/04/28	0	0.00	1	72.90	73.80	-1	1,253	-0.08%
2023/04/27	4	72.28	6	72.62	71.80	-2	1,273	-0.16%
2023/04/26	1	70.50	1	70.70	71.40	0	1,356	0.00%
2023/04/25	1.1	69.41	0	0.00	69.30	1.1	1,469	0.07%
2023/04/24	2	71.70	3	71.47	71.80	-1	1,482	-0.07%
2023/04/21	2.1	71.64	0	0.00	70.50	2.1	1,535	0.13%
2023/04/20	2	73.45	2	73.40	73.20	0	1,545	0.00%
2023/04/19	2	75.05	1	76.80	75.00	1	1,560	0.06%
2023/04/18	3	77.90	3	77.67	76.70	0	1,566	0.00%
2023/04/17	1	77.00	4	77.23	77.40	-3	1,618	-0.19%
2023/04/14	1	77.70	3	77.43	76.80	-2	1,665	-0.12%
2023/04/13	2	77.00	2	76.85	76.50	0	1,814	0.00%
2023/04/12	23	80.47	22	80.78	78.70	1	1,831	0.05%
2023/04/11	2.1	78.79	0	0.00	78.00	2.1	1,839	0.11%
2023/04/10	1	78.30	3.5	77.88	77.50	-2.5	1,859	-0.13%
2023/04/07	3	78.70	5	78.38	78.20	-2	1,870	-0.11%
2023/04/06	5	77.64	4	77.95	78.30	1	1,891	0.05%
2023/03/31	0	76.35	0	0.00	76.90	0	1,899	0.00%
2023/03/30	0	75.70	3	75.93	76.00	-3	1,920	-0.16%
2023/03/29	0	76.64	0	0.00	74.80	0	1,964	0.00%
2023/03/28	4	75.93	1	75.40	75.40	3	2,159	0.14%
2023/03/27	2	77.25	5.2	78.09	77.90	-3.2	2,197	-0.15%
2023/03/24	2	77.20	2.3	77.07	77.00	-0.3	2,350	-0.01%
2023/03/23	3	76.40	0.1	76.50	76.90	2.9	2,873	0.10%
2023/03/22	1	77.30	3	77.30	77.30	-2	2,983	-0.07%
2023/03/21	1	76.70	1	76.50	76.80	0	2,999	0.00%
2023/03/20	3	75.90	0	0.00	75.80	3	2,998	0.10%
2023/03/17	0	73.70	0	0.00	74.10	0	3,002	0.00%
2023/03/16	1	72.20	1	73.00	73.10	0	3,010	0.00%
2023/03/15	0	75.80	0	0.00	75.50	0	3,026	0.00%
2023/03/14	4.1	77.23	7	76.91	75.10	-2.9	3,078	-0.09%
2023/03/13	1	75.09	2	74.30	75.30	-1	3,140	-0.03%
2023/03/10	4.4	74.68	3	75.80	73.80	1.4	3,162	0.04%
2023/03/09	4.3	77.48	0	80.00	77.30	4.3	3,202	0.13%
2023/03/08	1.2	78.07	18	77.80	77.90	-16.8	3,213	-0.52%
2023/03/07	0	79.00	0	0.00	79.10	0	3,214	0.00%
2023/03/06	2	78.75	0	0.00	78.60	2	3,234	0.06%
2023/03/03	1	78.80	1	79.38	78.70	0	3,301	0.00%
2023/03/02	0	79.40	13	78.95	78.70	-13	3,313	-0.39%
2023/03/01	2	78.60	1	78.90	79.00	1	3,355	0.03%
2023/02/24	25	82.35	17.1	80.86	80.40	7.9	3,355	0.24%
2023/02/23	5	81.30	13	81.25	81.40	-8	3,310	-0.24%
2023/02/22	9.5	78.58	4	78.93	78.20	5.5	3,313	0.17%
2023/02/21	1	80.70	8	80.93	80.50	-7	3,332	-0.21%
2023/02/20	2	81.00	2	80.95	81.00	0	3,467	0.00%
2023/02/17	7	80.67	13	80.82	81.00	-6	3,483	-0.17%
2023/02/16	32.1	81.69	15	81.20	80.40	17.1	3,496	0.49%
2023/02/15	2	77.35	0	0.00	77.70	2	3,471	0.06%
2023/02/14	2	78.05	1	78.30	78.30	1	3,518	0.03%
2023/02/13	2	78.35	1	79.00	78.00	1	3,612	0.03%
2023/02/10	2	77.65	1.1	77.55	77.10	0.9	3,883	0.02%
2023/02/09	0	79.50	2	79.95	79.30	-2	3,947	-0.05%
2023/02/08	3.1	80.50	10	80.30	80.00	-6.9	3,962	-0.18%
2023/02/07	5	80.18	2	79.85	80.40	3	3,971	0.08%
2023/02/06	1	78.50	1	78.40	79.20	0	3,990	0.00%
2023/02/03	6	80.08	2	80.00	79.00	4	4,031	0.10%
2023/02/02	15	81.19	16	81.38	81.60	-1	4,143	-0.02%
2023/02/01	12	80.25	15.3	79.88	80.10	-3.3	4,192	-0.08%
2023/01/31	7	79.66	9	79.47	81.10	-2	4,627	-0.04%
2023/01/30	30.3	80.47	25.1	80.83	80.80	5.2	4,860	0.11%
2023/01/17	5	76.00	5	75.40	75.00	0	4,821	0.00%
2023/01/16	9	75.21	8	74.38	75.70	1	4,832	0.02%
2023/01/13	39	76.48	49	75.27	73.30	-10	4,796	-0.21%
2023/01/12	0	74.50	0	0.00	73.90	0	4,905	0.00%
2023/01/11	19.1	75.43	20.3	74.74	74.30	-1.2	4,947	-0.02%
2023/01/10	13.1	75.18	4	74.55	73.10	9.1	4,914	0.19%
2023/01/09	7	74.53	11	74.69	74.70	-4	4,901	-0.08%
2023/01/06	3	73.30	3	73.20	73.80	0	4,884	0.00%
2023/01/05	6.1	74.69	9	73.86	73.10	-2.9	4,880	-0.06%
2023/01/04	11	72.23	7	72.66	74.20	4	4,830	0.08%
2023/01/03	56.1	73.66	59.3	73.85	72.50	-3.2	4,789	-0.07%
2022/12/30	2	71.15	4	70.23	69.20	-2	4,642	-0.04%
2022/12/29	4	70.50	6	69.29	70.40	-2	4,615	-0.04%
2022/12/28	9	69.60	7	70.04	68.30	2	4,572	0.04%
2022/12/27	4	72.53	2	72.85	72.80	2	4,549	0.04%
2022/12/26	3	73.56	2	73.10	72.30	1	4,543	0.02%
2022/12/23	1	73.00	0	0.00	73.10	1	4,525	0.02%
2022/12/22	1	72.40	3	72.60	73.00	-2	4,515	-0.04%
2022/12/21	5	73.48	1	73.70	72.00	4	4,502	0.09%
2022/12/20	38	78.33	27.1	76.84	72.40	10.9	4,463	0.24%
2022/12/19	2.1	77.60	10.1	76.75	77.40	-8	4,277	-0.19%
2022/12/16	38.2	79.59	42.2	79.24	78.90	-4	4,234	-0.09%
2022/12/15	164.7	77.50	154.1	78.14	81.00	10.6	4,075	0.26%	大買/大賣/
2022/12/14	35	70.77	25.2	74.16	74.20	9.8	3,547	0.28%
2022/12/13	5	67.48	4	66.88	67.50	1	3,440	0.03%
2022/12/12	0	0.00	2.1	66.05	65.80	-2.1	3,426	-0.06%
2022/12/09	1	67.90	1	67.50	66.60	0	3,421	0.00%
2022/12/08	0	0.00	1	65.20	66.30	-1	3,407	-0.03%
2022/12/07	4	65.28	2	66.20	64.90	2	3,412	0.06%
2022/12/06	9	68.05	2	67.50	67.20	7	3,419	0.21%
2022/12/05	30	69.54	48	70.25	69.10	-18	3,379	-0.53%
2022/12/02	11	68.16	2	68.05	66.60	9	3,274	0.27%
2022/12/01	2	67.80	5.1	67.18	68.40	-3.1	3,249	-0.09%
2022/11/30	2	65.65	15	65.86	65.30	-13	3,210	-0.40%
2022/11/29	9.1	63.93	8	64.20	64.50	1.1	3,205	0.03%
2022/11/28	6	65.82	15	65.79	65.60	-9	3,197	-0.28%
2022/11/25	25	66.57	51	66.47	64.70	-26	3,179	-0.82%
2022/11/24	26	64.22	30	63.91	64.60	-4	3,112	-0.13%
2022/11/23	28	64.98	8	65.13	63.80	20	3,103	0.64%
2022/11/22	8	63.10	5	62.88	62.80	3	3,068	0.10%
2022/11/21	13	64.38	10	64.14	64.10	3	3,060	0.10%
2022/11/18	20	67.00	35	67.15	66.00	-15	3,048	-0.49%
2022/11/17	15	65.35	4	65.05	65.40	11	2,984	0.37%
2022/11/16	37	66.24	48	66.11	65.80	-11	2,963	-0.37%
2022/11/15	13	61.97	19	62.12	62.70	-6	2,832	-0.21%
2022/11/14	6	61.32	28.2	61.78	62.90	-22.2	2,819	-0.79%
2022/11/11	9.5	63.31	10	62.53	61.40	-0.5	2,801	-0.02%
2022/11/10	34.2	61.19	10	61.46	60.90	24.2	2,766	0.87%
2022/11/09	43.1	63.15	43	63.09	63.50	0.1	2,727	0.00%
2022/11/08	56.6	69.32	65	67.42	63.60	-8.4	2,648	-0.32%
2022/11/07	8	65.28	37.1	66.66	67.30	-29.1	2,379	-1.22%
2022/11/04	17	61.05	6	61.15	61.20	11	2,313	0.48%
2022/11/03	5	62.00	22	61.64	62.20	-17	2,294	-0.74%
2022/11/02	16	61.17	7	61.63	61.60	9	2,293	0.39%
2022/11/01	52	61.85	49	61.71	61.90	3	2,270	0.13%
2022/10/31	60	61.05	88	61.59	62.20	-28	2,230	-1.26%
2022/10/28	80	62.13	69	62.31	60.80	11	2,109	0.52%
2022/10/27	241.1	62.74	179.1	62.55	64.00	62.1	2,019	3.07%	大買/大賣/
2022/10/26	188	59.80	175.1	59.08	61.10	13	1,559	0.83%	大買/大賣/
2022/10/25	74	55.78	95.1	55.12	55.80	-21	1,306	-1.61%
2022/10/24	13	54.11	9	53.77	53.50	4	1,314	0.30%
2022/10/21	29	52.40	29	53.30	53.80	0	1,320	0.00%
2022/10/20	83.1	55.18	71.1	55.08	54.00	12.1	1,310	0.92%
2022/10/19	16	51.90	20.1	53.02	53.30	-4.1	1,143	-0.36%
2022/10/18	4	49.74	3.1	48.24	48.50	0.9	1,119	0.08%
2022/10/17	1.1	45.96	0	0.00	47.20	1.1	1,131	0.10%
2022/10/14	4	46.69	28	46.26	47.90	-24	1,177	-2.04%
2022/10/13	1	45.64	1	46.35	44.25	0	1,316	0.00%
2022/10/12	3	48.05	0	0.00	48.00	3	1,398	0.21%
2022/10/11	26.3	48.62	24.1	48.65	47.65	2.2	1,402	0.15%
2022/10/07	0.1	51.83	1	51.90	50.90	-0.9	1,406	-0.07%
2022/10/06	1	52.60	0	54.50	52.40	1	1,424	0.07%
2022/10/05	2	54.39	1	53.80	52.60	1	1,450	0.07%
2022/10/04	0.1	52.60	2	52.55	52.80	-2	1,458	-0.13%
2022/09/30	2	50.15	5	50.96	51.80	-3	1,465	-0.20%
2022/09/29	1	50.50	1	51.90	50.50	0	1,468	0.00%
2022/09/28	5	51.99	0	0.00	49.55	5	1,469	0.34%
2022/09/27	0	0.00	5	53.46	54.00	-5	1,468	-0.34%
2022/09/26	10	54.64	1	54.03	52.80	9	1,469	0.61%
2022/09/23	11	56.91	2	57.25	57.00	9	1,477	0.61%
2022/09/22	1	57.60	0	0.00	57.50	1	1,480	0.07%
2022/09/21	7	56.67	0	0.00	56.60	7	1,480	0.47%
2022/09/20	1	57.60	12	57.88	57.70	-11	1,485	-0.74%
2022/09/19	14	58.60	14	58.36	58.10	0	1,494	0.00%
2022/09/16	6	60.02	0	0.00	59.90	6	1,498	0.40%
2022/09/15	13	60.93	0	0.00	60.70	13	1,506	0.86%
2022/09/14	0	60.79	4	60.80	61.30	-4	1,512	-0.26%
2022/09/13	8	61.76	25.1	61.59	62.70	-17.1	1,509	-1.13%
2022/09/12	9	60.28	13.1	60.78	59.70	-4.1	1,502	-0.27%
2022/09/08	2	56.80	0	56.73	56.80	2	1,507	0.13%
2022/09/07	1	56.00	1.1	55.25	55.70	-0.1	1,520	0.00%
2022/09/06	5	57.33	2	55.85	55.20	3	1,519	0.20%
2022/09/05	21.3	59.70	5	58.50	58.50	16.3	1,535	1.06%
2022/09/02	5.1	61.30	20	61.80	61.10	-15	1,537	-0.97%
2022/09/01	17	61.18	9.1	61.35	61.30	7.9	1,537	0.51%
2022/08/31	2	62.00	11	62.35	62.00	-9	1,536	-0.59%
2022/08/30	0.5	61.46	2	61.35	61.60	-1.5	1,535	-0.10%
2022/08/29	16.1	61.07	6	60.70	60.80	10.1	1,531	0.66%
2022/08/26	2	64.00	2	64.10	63.30	0	1,523	0.00%
2022/08/25	3	63.30	7	63.06	63.50	-4	1,523	-0.26%
2022/08/24	12	62.22	5	61.70	61.70	7	1,520	0.46%
2022/08/23	9	62.58	9	63.00	62.80	0	1,526	0.00%
2022/08/22	11	65.02	0	0.00	64.60	11	1,531	0.72%
2022/08/19	9	66.48	7	67.29	66.30	2	1,548	0.13%
2022/08/18	10	67.00	5	66.86	67.20	5	1,572	0.32%
2022/08/17	1	66.20	1	66.30	66.20	0	1,572	0.00%
2022/08/16	6	65.90	12	67.00	65.90	-6	1,581	-0.38%
2022/08/15	8	66.74	16	67.14	67.10	-8	1,580	-0.51%
2022/08/12	12	65.03	12	64.31	65.30	0	1,560	0.00%
2022/08/11	7	63.07	13	63.15	63.40	-6	1,546	-0.39%
2022/08/10	11	61.85	6.6	61.70	61.80	4.4	1,538	0.29%
2022/08/09	6	63.40	6	63.83	63.30	0	1,540	0.00%
2022/08/08	0	60.60	4	61.25	62.10	-4	1,523	-0.26%
2022/08/05	0	0.00	2	62.20	61.50	-2	1,529	-0.13%
2022/08/04	3	62.57	6	61.13	61.40	-3	1,537	-0.20%
2022/08/03	3	61.87	2	62.20	61.30	1	1,551	0.06%
2022/08/02	12.1	62.54	12	61.85	62.00	0.1	1,556	0.01%
2022/08/01	23	64.70	17	65.30	64.50	6	1,549	0.39%
2022/07/29	73	69.82	61	70.11	67.50	12	1,534	0.78%
2022/07/28	16	65.98	15	65.67	66.00	1	1,440	0.07%
2022/07/27	4.1	62.23	9	63.35	64.70	-4.9	1,412	-0.35%
2022/07/26	11.2	63.27	6.3	62.40	61.70	5	1,385	0.36%
2022/07/25	9	68.59	6	68.62	68.40	3	1,347	0.22%
2022/07/22	14	73.01	4	72.00	71.80	10	1,323	0.76%
2022/07/21	6.3	73.07	5.2	72.98	72.70	1.1	1,313	0.08%
2022/07/20	45.7	73.11	40	73.51	74.30	5.7	1,287	0.44%
2022/07/19	14	68.35	14	68.84	69.60	0	1,172	0.00%
2022/07/18	2	63.40	1	63.30	63.30	1	1,090	0.09%
2022/07/14	4.1	60.27	5	60.84	60.50	-0.9	1,093	-0.08%
2022/07/13	13	58.72	1	60.29	57.60	12	1,101	1.09%
2022/07/12	6	70.37	2	69.90	69.60	4	1,101	0.36%
2022/07/11	3	73.10	0	0.00	73.20	3	1,095	0.27%
2022/07/08	1	73.40	1	73.51	73.80	0	1,110	0.00%
2022/07/07	0	71.40	1	71.70	71.40	-1	1,115	-0.09%
2022/07/06	4	71.43	3	71.64	70.00	1	1,134	0.09%
2022/07/05	2	70.95	1.1	72.25	71.60	0.9	1,160	0.08%
2022/07/04	2.1	69.67	1.1	70.07	69.80	1	1,182	0.08%
2022/07/01	2	73.30	1	74.30	69.00	1	1,242	0.08%
2022/06/30	0.1	75.70	0	0.00	75.10	0.1	1,224	0.01%
2022/06/29	0	77.50	0	0.00	77.90	0	1,220	0.00%
2022/06/28	1	79.50	1	80.50	79.70	0	1,218	0.00%
2022/06/27	2.1	82.11	5	82.40	82.20	-2.9	1,224	-0.24%
2022/06/24	2	77.50	2	77.45	76.90	0	1,227	0.00%
2022/06/23	0	75.12	1.1	75.30	75.60	-1.1	1,246	-0.09%
2022/06/22	5.4	79.03	5.2	78.08	77.10	0.2	1,250	0.02%
2022/06/21	0	0.00	2.1	80.05	80.50	-2.1	1,248	-0.17%
2022/06/20	7	80.34	3.2	79.04	77.50	3.8	1,255	0.30%
2022/06/17	5	81.50	4	80.98	83.30	1	1,289	0.08%
2022/06/16	4	84.83	5	82.34	82.00	-1	1,278	-0.08%
2022/06/15	5.1	86.75	3	88.00	85.90	2.1	1,312	0.16%
2022/06/14	22.1	86.70	18	85.76	87.70	4.1	1,329	0.31%
2022/06/13	5.2	91.58	2	91.10	91.00	3.2	1,316	0.24%
2022/06/10	3	95.60	4	96.13	96.00	-1	1,322	-0.07%
2022/06/09	7	97.30	3	96.97	96.70	4	1,327	0.30%
2022/06/08	3	98.55	4.1	98.65	98.00	-1	1,352	-0.07%
2022/06/07	1	98.30	6	98.93	98.40	-5	1,415	-0.35%
2022/06/06	2	98.00	1	97.80	97.80	1	1,432	0.07%
2022/06/02	2	99.60	1	98.60	98.20	1	1,452	0.07%
2022/06/01	1	100.00	1	100.00	99.50	0	1,461	0.00%
2022/05/31	5	98.90	2.1	98.69	99.00	2.9	1,463	0.20%
2022/05/30	1.1	95.16	4	96.40	97.90	-2.9	1,476	-0.20%
2022/05/27	3.1	92.02	5	92.82	92.90	-2	1,481	-0.13%
2022/05/26	14.1	93.44	12	92.01	90.20	2.1	1,528	0.14%
2022/05/25	5.1	95.99	6	96.38	96.30	-0.9	1,506	-0.06%
2022/05/24	5.1	98.44	1	98.70	96.50	4.1	1,508	0.27%
2022/05/23	16	100.44	1	100.50	99.50	15	1,500	1.00%
2022/05/20	3	103.83	1	103.00	102.50	2	1,503	0.13%
2022/05/19	2	102.50	4	102.63	104.00	-2	1,504	-0.13%
2022/05/17	2	106.00	6	106.25	106.50	-4	1,516	-0.26%
2022/05/16	0	103.50	1	104.96	103.00	-1	1,522	-0.06%
2022/05/13	2	101.25	7	102.14	103.00	-5	1,523	-0.33%
2022/05/12	17.2	100.93	7	102.07	98.60	10.2	1,527	0.67%
2022/05/11	9	103.33	2	101.50	101.00	7	1,531	0.46%
2022/05/10	1	102.55	1	106.50	108.50	0	1,524	0.00%
2022/05/09	6.1	108.51	5	109.70	105.50	1.1	1,597	0.07%
2022/05/06	1	110.00	6	110.25	114.00	-5	1,612	-0.31%
2022/05/05	4	115.50	1	116.00	114.50	3	1,607	0.19%
2022/05/04	2	113.25	7	112.36	114.00	-5	1,602	-0.31%
2022/05/03	8	112.31	2	113.25	112.00	6	1,603	0.37%
2022/04/29	0	113.00	7	114.43	111.00	-7	1,622	-0.43%
2022/04/28	2	110.00	1	111.00	109.00	1	1,614	0.06%
2022/04/27	4	104.63	5	106.20	109.50	-1	1,616	-0.06%
2022/04/26	6	112.00	8	109.75	111.00	-2	1,597	-0.13%
2022/04/25	7.1	111.45	7	113.57	110.50	0.1	1,578	0.00%
2022/04/22	2	123.50	1	122.50	122.50	1	1,556	0.06%
2022/04/21	1	125.00	1	125.98	127.00	0	1,567	0.00%
2022/04/20	4	125.13	3	125.00	125.50	1	1,577	0.06%
2022/04/19	6	126.67	4	124.38	123.00	2	1,572	0.13%
2022/04/18	4	123.13	6	124.33	122.00	-2	1,584	-0.13%
2022/04/15	2	120.27	0	0.00	121.00	2	1,577	0.13%
2022/04/14	2	126.49	2.1	128.10	125.00	-0.1	1,619	0.00%
2022/04/13	2	123.25	2	122.75	124.50	0	1,641	0.00%
2022/04/12	4	120.06	6.2	120.08	123.00	-2.2	1,650	-0.13%
2022/04/11	12	125.37	3	125.50	120.00	9	1,643	0.55%
2022/04/08	10	129.41	4	129.52	130.00	6	1,632	0.37%
2022/04/07	16	137.10	10	133.75	133.00	6	1,619	0.37%
2022/04/06	0	148.45	0	0.00	147.00	0	1,578	0.00%
2022/04/01	1	147.51	0	0.00	147.50	1	1,612	0.06%
2022/03/31	2	149.50	0	0.00	149.00	2	1,661	0.12%
2022/03/30	4	150.13	2	151.50	149.50	2	1,719	0.12%
2022/03/29	2	151.25	0	0.00	151.50	2	1,800	0.11%
2022/03/28	8	151.94	10.5	153.21	153.50	-2.5	1,943	-0.13%
2022/03/25	1.1	150.46	7	151.29	149.00	-5.9	1,942	-0.30%
2022/03/24	3	149.34	1	149.50	149.00	2	2,008	0.10%
2022/03/23	4	151.13	8	151.44	152.00	-4	2,056	-0.19%
2022/03/22	52.5	147.91	49	147.31	151.00	3.5	2,090	0.17%
2022/03/21	3	153.67	2	155.00	155.00	1	2,082	0.05%
2022/03/18	7	156.50	2	156.25	154.50	5	2,141	0.23%
2022/03/17	1	154.50	2	154.75	156.00	-1	2,210	-0.05%
2022/03/15	1	149.50	2	150.50	149.00	-1	2,562	-0.04%
2022/03/14	1	150.00	0	0.00	149.50	1	2,701	0.04%
2022/03/11	5	150.20	5	151.60	151.50	0	2,786	0.00%
2022/03/10	10	156.30	10	155.70	154.00	0	2,902	0.00%
2022/03/09	3	145.33	2	147.51	147.00	1	3,099	0.03%
2022/03/08	5	147.60	3	144.00	143.50	2	3,354	0.06%
2022/03/07	2.5	148.50	1	149.00	149.00	1.5	3,454	0.04%
2022/03/04	0	158.00	0	0.00	156.00	0	3,643	0.00%
2022/03/03	4	162.50	10	164.35	161.00	-6	3,668	-0.16%
2022/03/02	1	163.98	9	161.95	165.50	-8	3,729	-0.21%
2022/03/01	11	162.27	9	165.33	163.00	2	3,795	0.05%
2022/02/25	0	0.00	2.1	149.25	152.50	-2.1	3,772	-0.06%
2022/02/24	2	146.51	0	0.00	145.00	2	3,774	0.05%
2022/02/23	0.2	152.00	2	152.75	152.00	-1.8	3,782	-0.05%
2022/02/22	3.2	150.48	0	0.00	149.00	3.2	3,817	0.08%
2022/02/21	0.1	156.00	0	0.00	156.00	0.1	3,844	0.00%
2022/02/18	1	154.50	2	156.00	158.50	-1	3,905	-0.03%
2022/02/17	8	160.19	5	160.20	158.50	3	3,959	0.08%
2022/02/16	3	159.33	1	160.00	160.00	2	4,008	0.05%
2022/02/15	3	156.00	2	157.50	155.00	1	4,078	0.02%
2022/02/14	1	153.02	0	0.00	154.00	1	4,174	0.02%
2022/02/11	6	159.33	1	160.50	160.00	5	4,267	0.12%
2022/02/10	3	164.50	5	165.00	164.00	-2	4,495	-0.04%
2022/02/09	11.5	164.59	9.2	165.25	166.00	2.3	4,773	0.05%
2022/02/08	1	160.50	5	161.91	163.00	-4	4,896	-0.08%
2022/02/07	1	148.52	0	0.00	148.50	1	4,879	0.02%
2022/01/26	3	148.33	7	149.21	148.00	-4	4,906	-0.08%
2022/01/25	9.2	147.90	7	148.07	146.50	2.2	4,957	0.04%
2022/01/24	6.5	146.69	7	144.36	152.00	-0.5	4,985	-0.01%
2022/01/21	19	155.08	5	152.10	151.50	14	5,013	0.28%
2022/01/20	3	158.67	3	158.33	158.00	0	5,060	0.00%
2022/01/19	5	161.50	5	160.50	161.50	0	5,133	0.00%
2022/01/18	0	0.00	0	167.00	163.00	0	5,350	0.00%
2022/01/17	5	160.20	6	162.58	166.50	-1	5,461	-0.02%
2022/01/14	12	158.92	13	157.96	160.50	-1	5,632	-0.02%
2022/01/13	5	163.40	9	164.22	161.00	-4	5,848	-0.07%
2022/01/12	7	166.00	10.1	167.23	165.00	-3.1	5,997	-0.05%
2022/01/11	8.1	167.70	3	171.17	165.00	5.1	6,226	0.08%
2022/01/10	2	166.25	2	166.75	172.00	0	6,410	0.00%
2022/01/07	8.2	166.12	11	166.55	171.00	-2.8	6,516	-0.04%
2022/01/06	8.2	169.91	2	167.51	168.50	6.2	6,568	0.09%
2022/01/05	5	178.00	1	181.50	176.00	4	6,550	0.06%
2022/01/04	8.4	178.45	7	181.07	180.00	1.4	6,593	0.02%
2022/01/03	3.1	179.83	3	180.17	179.00	0.1	6,602	0.00%
2021/12/30	2	178.00	5.5	176.50	178.50	-3.5	6,679	-0.05%
2021/12/29	7	178.57	8.3	177.13	177.00	-1.3	6,686	-0.02%
2021/12/28	6	180.17	6	181.92	179.00	0	6,666	0.00%
2021/12/27	10	184.70	1	183.50	181.00	9	6,647	0.14%
2021/12/24	8.1	188.57	10.2	189.25	187.50	-2.1	6,613	-0.03%
2021/12/23	6	188.67	9	189.72	187.00	-3	6,564	-0.05%
2021/12/22	28	189.43	33.3	189.89	186.50	-5.3	6,489	-0.08%
2021/12/21	1	184.00	1	179.00	184.00	0	6,350	0.00%
2021/12/20	16	183.66	8	185.13	179.00	8	6,333	0.13%
2021/12/17	1	179.00	10	181.15	183.00	-9	6,255	-0.14%
2021/12/16	15.1	183.76	8	182.50	181.00	7.1	6,204	0.11%
2021/12/15	8	181.31	6	181.75	183.50	2	6,175	0.03%
2021/12/14	5	177.70	44.2	179.82	180.50	-39.2	6,129	-0.64%
2021/12/13	28.5	185.28	24.5	184.88	182.00	4	6,059	0.07%
2021/12/10	104.3	194.49	48.4	190.97	182.00	55.9	5,943	0.94%	大買/
2021/12/09	27	195.26	29	194.48	195.00	-2	5,640	-0.04%
2021/12/08	47.2	193.66	59.1	193.14	190.00	-11.8	5,559	-0.21%
2021/12/07	19	190.11	19.1	190.09	190.00	-0.1	5,406	0.00%
2021/12/06	23.3	187.47	15.2	185.44	193.00	8.1	5,344	0.15%
2021/12/03	59.1	188.18	65.2	188.51	191.50	-6.1	5,293	-0.11%
2021/12/02	47.5	181.83	52	183.05	183.50	-4.5	5,077	-0.09%
2021/12/01	23.1	173.58	28.1	173.88	177.00	-5	4,987	-0.10%
2021/11/30	20	166.78	51.3	169.04	175.50	-31.3	4,867	-0.64%
2021/11/29	11	158.95	8	158.13	161.00	3	4,674	0.06%
2021/11/26	20	162.28	13	163.34	160.50	7	4,658	0.15%
2021/11/25	34	165.74	41	164.29	161.50	-7	4,575	-0.15%
2021/11/24	5	162.00	39	162.10	162.00	-34	4,486	-0.76%
2021/11/23	14	156.00	2.1	157.81	155.00	11.9	4,444	0.27%
2021/11/22	3.2	157.16	1	159.50	158.00	2.2	4,446	0.05%
2021/11/19	7.1	159.58	30	159.75	159.00	-22.9	4,441	-0.52%
2021/11/18	10	157.35	7	157.50	156.50	3	4,460	0.07%
2021/11/17	15	153.53	15.1	152.74	157.00	-0.1	4,440	0.00%
2021/11/16	29	161.33	21	163.10	157.50	8	4,387	0.18%
2021/11/15	37.1	163.50	12.1	166.45	163.50	25	4,333	0.58%
2021/11/12	34.2	165.06	29.5	164.67	164.50	4.7	4,295	0.11%
2021/11/11	39.1	164.79	27.2	166.58	163.00	12	4,223	0.28%
2021/11/10	38.8	164.96	31.2	165.66	163.00	7.6	4,140	0.18%
2021/11/09	77.5	170.67	69.1	170.48	166.50	8.4	4,040	0.21%
2021/11/08	84.1	165.13	64	165.26	163.50	20.1	3,798	0.53%
2021/11/05	29.1	156.81	49.1	156.82	160.00	-20	3,556	-0.56%
2021/11/04	6.2	147.31	7	148.35	145.50	-0.9	3,393	-0.03%
2021/11/03	7	148.57	7	150.64	148.00	0	3,460	0.00%
2021/11/02	16	149.09	5.1	150.83	146.00	10.9	3,572	0.30%
2021/11/01	9	152.56	12	153.46	154.00	-3	3,541	-0.08%
2021/10/29	8.1	153.94	15.1	154.50	150.00	-7	3,527	-0.20%
2021/10/28	22	151.11	11	151.05	150.00	11	3,518	0.31%
2021/10/27	16	153.41	30	155.40	155.50	-14	3,532	-0.40%
2021/10/26	76.2	163.61	38.3	161.92	157.50	38	3,489	1.09%
2021/10/25	28	172.45	32	173.88	175.00	-4	3,305	-0.12%
2021/10/22	65.2	168.24	67	167.01	171.50	-1.9	3,268	-0.06%
2021/10/21	46.1	174.56	48	174.06	166.50	-1.9	3,297	-0.06%
2021/10/20	49	171.35	47	171.35	168.50	2	3,144	0.06%
2021/10/19	88	167.75	89.2	168.07	168.50	-1.2	3,000	-0.04%
2021/10/18	49	165.87	45.1	166.59	168.50	3.9	2,794	0.14%
2021/10/15	19	147.80	27	149.37	154.00	-8	2,589	-0.31%
2021/10/14	21	143.64	24.3	145.28	145.00	-3.3	2,484	-0.13%
2021/10/13	4	137.87	5	136.90	137.00	-1	2,409	-0.04%
2021/10/12	18	139.89	23	139.15	135.00	-5	2,391	-0.21%
2021/10/08	6	135.83	14.1	135.75	134.00	-8.1	2,341	-0.34%
2021/10/07	37.2	137.11	20	136.10	136.50	17.2	2,337	0.73%
2021/10/06	1	127.50	4	129.75	128.00	-3	2,259	-0.13%
2021/10/05	1	122.50	2	124.00	124.00	-1	2,248	-0.04%
2021/10/04	2.5	118.90	1	120.00	119.50	1.5	2,255	0.07%
2021/10/01	0	0.00	3	123.50	119.50	-3	2,252	-0.13%
2021/09/29	1	117.97	1	118.50	116.00	0	2,283	0.00%
2021/09/28	6	121.67	10	122.10	121.00	-4	2,314	-0.17%
2021/09/27	9.1	129.28	7	128.86	127.50	2.1	2,312	0.09%
2021/09/23	5	133.50	5	131.50	131.50	0	2,343	0.00%
2021/09/22	5	129.90	9	131.67	132.00	-4	2,370	-0.17%
2021/09/17	4.1	136.47	0	135.50	134.50	4.1	2,385	0.17%
2021/09/16	5	134.20	10	135.05	135.50	-5	2,440	-0.20%
2021/09/15	4	135.50	3	134.00	134.00	1	2,492	0.04%
2021/09/14	11	134.91	7	134.21	134.00	4	2,537	0.16%
2021/09/13	6	138.25	4	138.75	134.50	2	2,597	0.08%
2021/09/10	4	136.50	7	137.86	138.00	-3	2,664	-0.11%
2021/09/09	16	134.25	13	137.15	137.50	3	2,692	0.11%
2021/09/08	28.5	137.00	26	135.67	134.50	2.5	2,680	0.09%
2021/09/07	13	145.88	11	146.23	146.50	2	2,631	0.08%
2021/09/06	31	153.13	25.1	153.28	144.00	5.9	2,650	0.22%
2021/09/03	5	145.00	6	144.92	144.50	-1	2,560	-0.04%
2021/09/02	3	144.33	5	144.70	144.00	-2	2,678	-0.07%
2021/09/01	9	144.28	13	144.19	145.00	-4	2,756	-0.15%
2021/08/31	4	139.25	2	140.00	140.00	2	2,809	0.07%
2021/08/30	5	143.20	8.1	142.19	141.00	-3.1	2,845	-0.11%
2021/08/27	13	142.81	9	143.89	142.00	4	2,883	0.14%
2021/08/26	5	147.60	3	149.33	145.50	2	2,946	0.07%
2021/08/25	5	147.70	5	148.50	147.50	0	2,939	0.00%
2021/08/24	10	150.85	8	151.88	147.00	2	2,934	0.07%
2021/08/23	5	141.60	11	143.23	146.50	-6	2,878	-0.21%
2021/08/20	4	135.63	4	137.50	137.00	0	2,863	0.00%
2021/08/19	2	138.00	2	140.00	135.00	0	2,853	0.00%
2021/08/18	8	138.80	7	138.43	141.00	1	2,847	0.04%
2021/08/17	4	136.38	8	135.75	134.50	-4	2,838	-0.14%
2021/08/16	7	137.93	6	139.75	139.00	1	2,835	0.04%
2021/08/13	6.1	137.66	7	137.71	137.50	-0.9	2,822	-0.03%
2021/08/12	4	140.75	4	141.63	140.00	0	2,819	0.00%
2021/08/11	11.1	141.90	8.1	142.10	140.50	3	2,988	0.10%
2021/08/10	13	156.96	11	154.95	150.50	2	3,127	0.06%
2021/08/09	24.1	162.13	18.2	160.10	157.50	5.9	3,156	0.19%
2021/08/06	27.1	169.10	29.5	167.28	157.00	-2.3	3,277	-0.07%
2021/08/05	11.2	160.96	15	162.47	161.50	-3.8	3,235	-0.12%
2021/08/04	12.2	160.54	15	159.53	158.00	-2.8	3,319	-0.08%
2021/08/03	9	162.22	9.3	163.34	163.00	-0.3	3,431	-0.01%
2021/08/02	16	158.09	16.2	158.25	160.00	-0.2	3,502	-0.01%
2021/07/30	5	144.49	5	147.80	153.00	0	3,514	0.00%
2021/07/29	11	143.50	9	144.78	146.00	2	3,574	0.06%
2021/07/28	29	142.97	31	140.95	141.00	-2	3,635	-0.05%
2021/07/27	53.9	160.31	61.6	157.91	140.50	-7.7	3,679	-0.21%
2021/07/26	6.2	153.74	12.3	154.92	156.00	-6.1	3,560	-0.17%
2021/07/23	0.1	141.50	0	0.00	142.00	0.1	3,613	0.00%
2021/07/22	12.1	143.26	9.3	142.01	139.00	2.8	3,726	0.07%
2021/07/21	10	141.95	4	139.25	137.50	6	3,798	0.16%
2021/07/20	7	144.92	7	145.64	143.50	0	3,875	0.00%
2021/07/19	13	144.88	10	143.45	144.50	3	3,955	0.08%
2021/07/16	3	139.67	5.1	138.43	139.00	-2.1	3,939	-0.05%
2021/07/15	9.1	135.78	12.1	137.17	141.00	-3.1	3,939	-0.08%
2021/07/14	24.2	137.54	39	136.33	135.50	-14.8	3,935	-0.38%
2021/07/13	18.1	142.08	24.2	141.43	140.00	-6.1	3,923	-0.15%
2021/07/12	20.1	145.67	19	147.08	145.00	1.1	3,909	0.03%
2021/07/09	7	147.21	9	147.06	147.00	-2	3,898	-0.05%
2021/07/08	12.1	149.67	13	151.27	149.00	-0.9	3,900	-0.02%
2021/07/07	10.2	147.82	8	149.06	150.50	2.2	3,900	0.06%
2021/07/06	14.1	151.72	15	151.27	151.00	-0.9	3,899	-0.02%
2021/07/05	9	146.44	17	147.41	152.50	-8	3,868	-0.21%
2021/07/02	9.2	141.46	11	139.77	139.00	-1.9	3,978	-0.05%
2021/07/01	12	142.71	15	141.40	140.50	-3	4,044	-0.07%
2021/06/30	5.2	143.32	6	143.75	143.00	-0.9	4,033	-0.02%
2021/06/29	19.1	145.32	13	144.19	142.50	6.1	4,150	0.15%
2021/06/28	7.2	146.37	4.1	146.63	148.00	3.1	4,156	0.08%
2021/06/25	5.2	154.58	10.1	154.51	151.50	-4.9	4,127	-0.12%
2021/06/24	18	150.55	22.5	150.77	154.50	-4.4	4,081	-0.11%
2021/06/23	15.1	145.50	19	143.84	143.00	-3.9	4,030	-0.10%
2021/06/22	38.5	149.19	42	147.23	143.50	-3.5	3,985	-0.09%
2021/06/21	14.2	156.48	29.3	156.85	153.50	-15	3,922	-0.38%
2021/06/18	10	170.30	8.3	169.88	166.50	1.7	3,849	0.04%
2021/06/17	2	166.50	4	167.75	168.50	-2	3,827	-0.05%
2021/06/16	14.1	167.43	16.5	167.52	165.50	-2.4	3,819	-0.06%
2021/06/15	36	171.82	35.1	172.33	174.00	0.9	3,782	0.02%
2021/06/11	43.3	170.38	33.8	170.70	166.50	9.5	3,760	0.25%
2021/06/10	36.1	186.23	46	186.84	181.00	-9.9	3,775	-0.26%
2021/06/09	37.2	175.42	19	176.71	178.00	18.2	3,777	0.48%
2021/06/08	11.1	170.44	24.1	173.02	176.50	-13	3,731	-0.35%
2021/06/07	11	158.50	14	158.36	160.50	-3	3,699	-0.08%
2021/06/04	15	166.76	12	165.92	161.50	3	3,678	0.08%
2021/06/03	32.6	175.18	15.1	175.23	173.50	17.5	3,655	0.48%
2021/06/02	7	173.21	6	171.67	174.00	1	3,599	0.03%
2021/06/01	3.2	171.32	8	174.00	174.00	-4.8	3,600	-0.13%
2021/05/28	2	156.26	3	154.50	153.50	-1	3,629	-0.03%
2021/05/27	2	150.75	0	0.00	152.00	2	3,638	0.05%
2021/05/26	1.8	153.98	3	154.67	155.00	-1.2	3,660	-0.03%
2021/05/25	4	152.98	5.3	149.20	151.00	-1.2	3,792	-0.03%
2021/05/24	0.3	134.36	1.1	145.39	142.00	-0.8	3,930	-0.02%
2021/05/21	2	142.65	8	141.69	143.00	-6	4,091	-0.15%
2021/05/20	1	138.50	1	136.50	133.00	0	4,122	0.00%
2021/05/19	99.8	147.32	95	139.87	138.00	4.8	4,252	0.11%
2021/05/18	115.2	145.42	124.4	146.63	145.00	-9.2	4,083	-0.22%	大買/大賣/
2021/05/17	14	144.89	10.1	142.38	139.00	4	3,894	0.10%
2021/05/14	80	168.51	92.6	168.08	154.00	-12.6	3,862	-0.33%
2021/05/13	22.4	175.60	27.5	173.76	171.00	-5.1	3,723	-0.14%
2021/05/12	36.1	198.32	26.2	197.39	190.00	9.9	3,718	0.27%
2021/05/11	30.2	217.22	13	224.00	211.00	17.2	3,819	0.45%
2021/05/10	20	228.13	27.1	230.09	234.00	-7.1	3,787	-0.19%
2021/05/07	17	200.15	23	206.04	213.00	-6	3,813	-0.16%
2021/05/06	25	201.39	25	192.86	194.00	0	3,752	0.00%
2021/05/05	32.2	197.20	33.1	200.52	197.50	-0.9	3,695	-0.02%
2021/05/04	30.1	195.62	42.1	191.95	188.50	-12	3,727	-0.32%
2021/05/03	27.2	215.66	16.4	218.39	207.00	10.8	3,692	0.29%
2021/04/29	58.9	219.58	37	223.34	211.00	21.9	3,725	0.59%
2021/04/28	27.2	225.74	27.1	224.40	222.00	0.1	3,678	0.00%
2021/04/27	44.3	227.07	42	225.62	217.00	2.3	3,643	0.06%
2021/04/26	41.6	212.25	25	208.34	220.00	16.6	3,606	0.46%
2021/04/23	14.1	197.59	46.4	197.32	200.00	-32.3	3,581	-0.90%
2021/04/22	14.7	187.76	2	182.38	182.00	12.6	3,495	0.36%
2021/04/21	3.1	203.62	4	202.00	202.00	-0.9	3,492	-0.03%
2021/04/20	10.1	207.02	1	203.00	210.00	9.1	3,494	0.26%
2021/04/19	2.4	219.01	0	219.00	219.00	2.4	3,495	0.07%
2021/04/16	0.2	234.50	2	238.00	243.00	-1.8	3,492	-0.05%
2021/04/15	1.5	223.66	2.1	220.05	225.00	-0.6	3,499	-0.02%
2021/04/14	3.1	198.95	2	234.83	215.50	1	3,533	0.03%
2021/04/13	1.1	237.97	3.1	229.11	214.00	-2	3,544	-0.06%
2021/04/12	2	220.00	11	220.00	220.00	-9	3,560	-0.25%
2021/04/09	5.1	189.75	5.2	197.24	200.00	-0.1	3,557	0.00%
2021/04/08	51.2	204.25	32	204.10	197.00	19.2	3,714	0.52%
2021/04/07	18.1	200.28	25	201.40	202.00	-6.9	3,660	-0.19%
2021/04/01	25	162.06	18.3	165.94	167.50	6.7	3,979	0.17%
2021/03/31	0	144.00	17.3	146.18	152.50	-17.3	4,130	-0.42%
2021/03/30	1.3	138.69	2	137.75	139.00	-0.7	4,108	-0.02%
2021/03/26	1	129.00	0	0.00	131.00	1	4,117	0.02%
2021/03/25	1	129.50	0	0.00	128.50	1	4,123	0.02%
2021/03/24	0	0.00	3	129.17	128.00	-3	4,153	-0.07%
2021/03/22	0.8	134.00	8	131.81	132.50	-7.2	4,174	-0.17%
2021/03/19	4.1	126.20	4	126.75	128.00	0.1	4,174	0.00%
2021/03/18	0.1	125.50	1	123.00	122.50	-0.9	4,189	-0.02%
2021/03/17	8.2	123.69	7	124.57	122.00	1.2	4,207	0.03%
2021/03/16	21.2	127.09	8.1	125.82	124.50	13.1	4,558	0.29%
2021/03/15	56	138.49	43	134.88	133.50	13	4,822	0.27%
2021/03/12	0.6	129.85	3.4	134.09	134.00	-2.8	4,812	-0.06%
2021/03/11	2.3	125.94	8.1	126.78	129.50	-5.8	4,858	-0.12%
2021/03/10	1	120.01	1.1	122.61	122.00	-0.1	5,010	0.00%
2021/03/09	15.5	122.45	3	121.97	122.00	12.4	5,006	0.25%
2021/03/08	3	117.17	1.1	121.44	117.00	1.9	4,999	0.04%
2021/03/05	0	0.00	2	118.50	117.00	-2	4,994	-0.04%
2021/03/04	3	121.83	8.1	122.66	120.50	-5.1	4,996	-0.10%
2021/03/03	6	117.33	2.2	116.96	118.50	3.8	4,981	0.08%
2021/03/02	6	119.25	1.1	114.86	114.50	4.9	4,986	0.10%
2021/02/26	9.1	114.69	4.2	116.85	116.50	4.9	5,001	0.10%
2021/02/25	28.6	123.58	26.2	123.73	121.00	2.4	5,001	0.05%
2021/02/24	23.3	111.69	22.7	112.07	115.00	0.6	4,884	0.01%
2021/02/23	39.4	116.32	35.7	116.54	112.50	3.8	4,811	0.08%
2021/02/22	9.1	124.17	9	124.33	124.50	0.1	4,793	0.00%
2021/02/19	20.3	112.15	20.3	112.69	113.50	-0.1	4,858	0.00%
2021/02/18	0	0.00	6	103.50	103.50	-6	4,837	-0.12%
2021/02/17	0.2	94.20	5	94.20	94.20	-4.8	4,966	-0.10%
2021/02/05	11	84.31	18.1	84.71	85.70	-7.1	5,089	-0.14%
2021/02/04	34.1	86.43	33	85.60	85.60	1.1	5,255	0.02%
2021/02/03	42.2	85.83	45.1	85.87	84.40	-2.9	5,638	-0.05%
2021/02/02	52.3	84.54	38	84.90	82.40	14.3	5,957	0.24%
2021/02/01	50.2	93.88	14.1	95.76	91.40	36.1	5,780	0.62%
2021/01/29	19	97.79	36.5	98.10	101.50	-17.5	5,736	-0.31%
2021/01/28	6	93.40	6	94.27	92.60	0	5,621	0.00%
2021/01/27	13	97.03	13	97.01	96.50	0	5,619	0.00%
2021/01/26	36.6	99.91	33	95.65	97.80	3.6	5,605	0.06%
2021/01/25	41	93.58	62	94.73	98.20	-21	5,504	-0.38%
2021/01/22	34	90.46	29.7	91.23	89.30	4.4	5,502	0.08%
2021/01/21	28.5	97.85	36.1	98.38	98.00	-7.5	5,498	-0.14%
2021/01/20	21.1	100.83	45	100.72	97.20	-23.9	5,535	-0.43%
2021/01/19	26	111.02	30	110.88	108.00	-4	5,462	-0.07%
2021/01/18	15.6	118.63	20	115.18	112.50	-4.4	5,457	-0.08%
2021/01/15	6.1	121.34	3	121.00	125.00	3.1	5,450	0.06%
2021/01/14	2	119.00	7	115.00	119.00	-5	5,627	-0.09%
2021/01/13	1	105.00	6	110.67	108.50	-5	5,682	-0.09%
2021/01/12	4.4	109.09	3.1	108.71	108.00	1.4	5,678	0.02%
2021/01/11	3	117.67	7	118.00	116.50	-4	5,670	-0.07%
2021/01/08	4	124.00	12.1	121.59	121.00	-8.1	5,670	-0.14%
2021/01/07	9.4	111.49	14	109.86	117.50	-4.7	5,660	-0.08%
2021/01/06	15	117.39	19.1	111.95	111.50	-4.1	5,630	-0.07%
2021/01/05	7	125.64	5.1	130.83	123.50	2	5,659	0.03%
2021/01/04	23	137.48	2	138.25	137.00	21	5,640	0.37%
2020/12/31	62	140.15	47.1	139.48	135.00	14.9	5,629	0.26%
2020/12/30	12	143.37	16	142.97	142.00	-4	5,459	-0.07%
2020/12/29	73	141.81	41	139.57	142.50	32	5,358	0.60%
2020/12/28	33.1	138.08	60	139.34	144.00	-26.9	5,167	-0.52%
2020/12/25	50	139.02	46.3	135.03	131.00	3.8	4,941	0.08%
2020/12/24	5	130.80	3	131.99	135.50	2	4,656	0.04%
2020/12/23	5	130.00	5.2	129.59	132.00	-0.2	4,643	0.00%
2020/12/22	8	122.94	8	123.44	120.00	0	4,634	0.00%
2020/12/21	2.3	120.07	0	0.00	120.50	2.3	4,633	0.05%
2020/12/18	6.2	127.94	1	137.00	125.00	5.2	4,630	0.11%
2020/12/17	15	127.00	1.4	127.13	127.50	13.6	4,610	0.30%
2020/12/16	1	116.00	1	115.00	116.00	0	4,603	0.00%
2020/12/15	6	119.83	3	114.00	112.00	3	4,606	0.07%
2020/12/14	2	116.00	5	118.80	119.50	-3	4,600	-0.07%
2020/12/11	3	108.98	3	111.33	109.00	0	4,587	0.00%
2020/12/10	136.3	119.66	110.3	120.52	116.50	26	4,571	0.57%	大買/大賣/
2020/12/09	142.3	135.64	150.1	127.54	121.50	-7.8	4,192	-0.19%	大買/大賣/
2020/12/08	37.1	129.24	40.3	133.39	134.50	-3.3	3,903	-0.08%
2020/12/07	39	119.99	48.2	121.32	122.50	-9.2	3,833	-0.24%
2020/12/04	41	109.44	21.1	110.67	111.50	19.9	3,828	0.52%
2020/12/03	0	0.00	13	100.38	101.50	-13	3,775	-0.34%
2020/12/02	3	98.10	3	98.50	97.10	0	3,860	0.00%
2020/12/01	2	101.75	1	104.50	101.50	1	3,923	0.03%
2020/11/30	0	0.00	1	98.90	101.00	-1	4,060	-0.02%
2020/11/27	1.1	94.95	2.2	93.91	95.00	-1.2	4,199	-0.03%
2020/11/26	1	99.02	19	98.85	99.00	-18	4,198	-0.43%
2020/11/25	4	97.63	33	97.24	96.50	-29	4,204	-0.69%
2020/11/24	15	95.73	0	0.00	95.50	15	4,190	0.36%
2020/11/23	2.1	97.15	2	97.15	98.50	0.1	4,180	0.00%
2020/11/20	27	97.17	10.3	95.65	94.00	16.7	4,171	0.40%
2020/11/19	43.4	103.91	43.1	104.39	104.00	0.3	4,109	0.01%
2020/11/18	16.3	94.92	7.1	95.73	97.50	9.2	3,982	0.23%
2020/11/17	35.3	92.76	39.5	89.57	88.70	-4.2	3,889	-0.11%
2020/11/16	11	85.47	9	89.49	89.90	2	3,808	0.05%
2020/11/13	6	79.25	13.1	80.03	82.00	-7.1	3,754	-0.19%
2020/11/12	58.2	74.91	45	75.37	74.60	13.2	3,670	0.36%
2020/11/11	153.1	74.14	148	74.28	75.70	5.1	3,475	0.15%	大買/大賣/
2020/11/10	135	70.74	113.1	71.22	73.30	21.9	3,045	0.72%	大買/大賣/
2020/11/09	5	66.70	0.2	66.70	66.70	4.8	2,636	0.18%
2020/11/06	0	0.00	4.5	60.61	60.70	-4.5	2,612	-0.17%
2020/11/05	12	55.18	19	55.52	55.20	-7	2,569	-0.27%
2020/11/04	20	55.13	14	54.33	54.30	6	2,553	0.23%
2020/11/03	3	54.87	3	55.67	54.30	0	2,553	0.00%
2020/11/02	3.1	55.22	5	54.94	54.70	-1.9	2,564	-0.07%
2020/10/30	20	56.59	17	55.55	56.20	3	2,562	0.12%
2020/10/29	28	55.24	32	55.99	57.20	-4	2,556	-0.16%
2020/10/28	39	55.69	58	55.77	55.00	-19	2,477	-0.77%
2020/10/27	29	53.86	24	53.98	53.80	5	2,394	0.21%
2020/10/26	35	54.97	22	54.53	53.70	13	2,431	0.53%
2020/10/23	11	54.47	11	53.74	55.40	0	2,610	0.00%
2020/10/22	33	54.44	28	54.31	54.50	5	2,666	0.19%
2020/10/21	11	51.81	11	52.12	51.90	0	2,497	0.00%
2020/10/20	3	49.02	4	49.90	48.90	-1	2,435	-0.04%
2020/10/19	2	49.43	2	49.98	49.35	0	2,434	0.00%
2020/10/16	3	49.93	1	49.80	49.35	2	2,430	0.08%
2020/10/15	1	51.20	1	50.90	50.60	0	2,425	0.00%
2020/10/14	2	50.90	1	50.80	50.80	1	2,424	0.04%
2020/10/13	6	52.68	8	52.46	51.20	-2	2,422	-0.08%
2020/10/12	2	50.80	0	0.00	50.50	2	2,364	0.08%
2020/10/07	0	0.00	6	50.40	51.00	-6	2,361	-0.25%
2020/10/06	1	50.90	5	51.26	50.90	-4	2,371	-0.17%
2020/10/05	0	0.00	3	50.30	50.60	-3	2,382	-0.13%
2020/09/30	3	49.75	0	0.00	49.75	3	2,391	0.13%
2020/09/29	1	50.20	0	0.00	49.60	1	2,413	0.04%
2020/09/28	2	49.60	1	49.25	49.45	1	2,460	0.04%
2020/09/25	0	0.00	2	48.60	49.00	-2	2,464	-0.08%
2020/09/24	0	0.00	6	50.10	50.00	-6	2,453	-0.24%
2020/09/23	11	52.17	0	0.00	50.60	11	2,451	0.45%
2020/09/22	4	49.50	16	50.94	51.90	-12	2,451	-0.49%
2020/09/21	3	50.70	4	51.30	50.90	-1	2,444	-0.04%
2020/09/18	3	52.17	1	52.70	51.80	2	2,438	0.08%
2020/09/17	2	52.55	7	52.50	52.30	-5	2,433	-0.21%
2020/09/16	6	52.52	3	52.63	52.20	3	2,436	0.12%
2020/09/15	0	0.00	5	52.70	52.20	-5	2,428	-0.21%
2020/09/14	0	0.00	3	52.80	52.60	-3	2,426	-0.12%
2020/09/11	18	53.89	14	54.39	52.10	4	2,415	0.17%
2020/09/10	7	57.31	15	57.67	57.10	-8	2,340	-0.34%
2020/09/09	18	57.26	56	57.32	57.00	-38	2,314	-1.64%
2020/09/08	44	57.35	60.2	56.53	58.60	-16.2	2,237	-0.72%
2020/09/07	81.1	55.88	30	55.34	55.00	51.1	2,111	2.42%
2020/09/04	8	50.24	14	51.02	52.10	-6	2,083	-0.29%
2020/09/03	46	55.57	31	54.45	54.20	15	2,030	0.74%
2020/09/02	11	53.43	26	53.35	55.30	-15	1,891	-0.79%
2020/09/01	8	50.51	4	50.10	50.30	4	1,757	0.23%
2020/08/31	12	50.20	0	0.00	50.00	12	1,775	0.68%
2020/08/28	1	49.20	2	49.45	49.15	-1	1,766	-0.06%
2020/08/27	0	0.00	1	49.80	49.20	-1	1,775	-0.06%
2020/08/26	2	48.60	4	48.81	48.75	-2	1,880	-0.11%
2020/08/25	0	0.00	1	48.80	49.30	-1	1,881	-0.05%
2020/08/24	2	48.15	8	47.30	48.50	-6	1,950	-0.31%
2020/08/21	1	46.60	1	46.45	46.50	0	1,931	0.00%
2020/08/20	4	45.66	15	48.77	46.20	-11	1,922	-0.57%
2020/08/19	5	51.22	9	51.19	49.60	-4	1,892	-0.21%
2020/08/18	25	49.90	11	49.61	49.20	14	1,813	0.77%
2020/08/17	8	48.28	1	48.00	48.10	7	1,771	0.40%
2020/08/14	4	47.38	0	0.00	47.00	4	1,758	0.23%
2020/08/13	2	46.28	0	0.00	46.15	2	1,741	0.11%
2020/08/12	0	0.00	5	45.45	45.70	-5	1,734	-0.29%
2020/08/11	2	46.53	2	46.08	46.25	0	1,723	0.00%
2020/08/10	0	0.00	2	47.68	47.65	-2	1,722	-0.12%
2020/08/07	3	48.13	5	47.91	47.90	-2	1,763	-0.11%
2020/08/06	9	50.50	1	50.50	49.10	8	1,800	0.44%
2020/08/05	1	49.50	0	0.00	48.80	1	1,785	0.06%
2020/08/04	9	49.06	3	48.88	48.85	6	1,804	0.33%
2020/08/03	6	53.97	1	54.10	53.00	5	1,802	0.28%
2020/07/31	6	52.38	6	53.75	54.10	0	1,787	0.00%
2020/07/30	17	52.71	21	53.72	53.10	-4	1,772	-0.23%
2020/07/29	59	54.59	37	54.63	53.80	22	1,784	1.23%
2020/07/28	23	50.63	18	50.96	51.80	5	1,620	0.31%
2020/07/27	1	46.65	8	47.36	47.15	-7	1,537	-0.46%
2020/07/24	4	45.00	0	0.00	45.20	4	1,543	0.26%
2020/07/23	1	46.55	2.5	47.46	46.50	-1.5	1,548	-0.10%
2020/07/22	0	0.00	3	46.20	46.35	-3	1,557	-0.19%
2020/07/21	2	45.50	0	0.00	45.50	2	1,559	0.13%
2020/07/17	4	46.81	3	45.83	45.30	1	1,562	0.06%
2020/07/16	1	47.40	0	0.00	47.50	1	1,561	0.06%
2020/07/14	1	48.65	1	48.75	48.05	0	1,583	0.00%
2020/07/13	0	0.00	5	49.05	48.75	-5	1,587	-0.31%
2020/07/10	5	48.58	2	48.25	48.60	3	1,592	0.19%
2020/07/09	10	49.90	1	50.40	49.60	9	1,584	0.57%
2020/07/08	11	50.38	4	50.65	50.70	7	1,600	0.44%
2020/07/07	1	50.00	12	51.13	51.60	-11	1,581	-0.70%
2020/07/06	1	49.50	1	49.40	49.10	0	1,533	0.00%
2020/07/03	1	49.20	0	0.00	48.85	1	1,524	0.07%
2020/07/01	0	0.00	1	48.80	49.35	-1	1,510	-0.07%
2020/06/30	2	48.40	0	0.00	48.45	2	1,500	0.13%
2020/06/24	0	0.00	2	49.00	48.55	-2	1,482	-0.13%
2020/06/22	4	49.13	0	0.00	48.90	4	1,467	0.27%
2020/06/19	4	50.35	22	50.01	49.80	-18	1,460	-1.23%
2020/06/18	1	50.10	0	0.00	50.40	1	1,456	0.07%
2020/06/16	1	51.00	2	51.10	51.70	-1	1,442	-0.07%
2020/06/15	0	0.00	4	50.50	50.40	-4	1,424	-0.28%
2020/06/12	7	49.71	1	50.40	50.30	6	1,424	0.42%
2020/06/11	4	53.00	6	52.97	51.40	-2	1,420	-0.14%
2020/06/10	8	50.15	4	51.60	51.50	4	1,362	0.29%
2020/06/09	0	0.00	1	51.90	51.30	-1	1,347	-0.07%
2020/06/08	1	52.90	4	52.60	51.10	-3	1,349	-0.22%
2020/06/05	5	53.00	0	0.00	52.20	5	1,332	0.38%
2020/06/04	0	0.00	1	53.00	51.70	-1	1,300	-0.08%
2020/06/03	0	0.00	9	51.33	51.90	-9	1,291	-0.70%
2020/06/02	26	53.73	55	54.04	52.00	-29	1,268	-2.29%
2020/06/01	10	49.99	1	49.90	50.00	9	1,152	0.78%
2020/05/29	46	51.92	52	52.88	50.70	-6	1,145	-0.52%
2020/05/28	2	49.55	0	0.00	48.30	2	1,065	0.19%
2020/05/26	0	0.00	1	48.15	48.00	-1	1,071	-0.09%
2020/05/22	2	49.33	3	48.90	48.05	-1	1,097	-0.09%
2020/05/21	0	0.00	3	50.93	50.20	-3	1,093	-0.27%
2020/05/20	5	49.15	14	49.47	49.55	-9	1,092	-0.82%
2020/05/19	14	49.49	2	48.98	48.95	12	1,093	1.10%
2020/05/18	0	0.00	12	51.04	50.60	-12	1,091	-1.10%
2020/05/15	14	50.59	11	52.95	50.90	3	1,106	0.27%
2020/05/14	16	52.79	9	53.37	53.70	7	1,094	0.64%
2020/05/13	23	52.21	9	53.14	51.20	14	1,090	1.28%
2020/05/12	10	50.91	0	0.00	50.30	10	1,045	0.96%
2020/05/11	4	51.85	4	52.33	52.60	0	1,067	0.00%
2020/05/08	5	51.32	26	51.22	52.80	-21	1,125	-1.87%
2020/05/07	1	50.40	2	49.93	48.00	-1	1,066	-0.09%
2020/05/06	9	49.23	1	48.90	48.90	8	1,042	0.77%
2020/05/05	18	51.48	12	51.38	49.25	6	1,027	0.58%
2020/05/04	3	48.87	9	49.47	50.00	-6	955	-0.63%
2020/04/30	11	45.71	4	46.01	45.50	7	879	0.80%
2020/04/29	2	44.10	1	43.25	43.80	1	853	0.12%
2020/04/22	1	40.00	0	0.00	40.00	1	811	0.12%
2020/04/20	3	40.48	1	40.25	40.25	2	810	0.25%
2020/04/17	15	43.30	1	41.95	41.55	14	797	1.76%
2020/04/16	2	42.95	1	43.00	42.80	1	808	0.12%
2020/04/15	4	44.41	3.1	44.79	43.85	0.9	811	0.11%
2020/04/14	3	43.73	1	43.50	43.30	2	835	0.24%
2020/04/13	5	44.37	4	42.99	44.00	1	900	0.11%
2020/04/10	6	41.65	1	41.90	42.55	5	878	0.57%
2020/03/25	0	0.00	2	29.00	29.95	-2	941	-0.21%
2020/03/23	1	28.45	0	0.00	28.45	1	947	0.11%
2020/03/17	2	35.30	3	36.93	34.85	-1	938	-0.11%
2020/03/13	1	42.60	7	42.60	43.00	-6	913	-0.66%
2020/03/12	0	0.00	2	47.55	47.30	-2	912	-0.22%
2020/03/10	0	0.00	7	52.23	53.80	-7	898	-0.78%
2020/03/09	0	0.00	17	53.45	54.00	-17	894	-1.90%
2020/03/06	2	57.50	0	0.00	57.20	2	889	0.22%
2020/03/05	0	0.00	9	56.96	57.00	-9	887	-1.01%
2020/03/04	3	57.20	7	55.64	56.50	-4	885	-0.45%
2020/03/03	3	58.87	0	0.00	58.00	3	878	0.34%
2020/03/02	1	58.00	0	0.00	57.70	1	875	0.11%
2020/02/27	43	62.20	33	59.32	59.00	10	873	1.15%
2020/02/26	31	64.23	8	64.10	62.80	23	858	2.68%
2020/02/25	0	0.00	3	62.33	61.50	-3	820	-0.37%
2020/02/24	2	61.85	1	62.20	62.20	1	818	0.12%
2020/02/21	0	0.00	2	62.65	61.80	-2	816	-0.24%
2020/02/20	3	63.70	1	63.40	62.70	2	813	0.25%
2020/02/18	12	64.83	10	66.00	63.50	2	817	0.24%
2020/02/17	10	63.70	1	64.00	64.60	9	805	1.12%
2020/02/14	14	65.21	25	65.12	64.60	-11	799	-1.38%
2020/02/13	1	62.30	0	0.00	63.40	1	747	0.13%
2020/02/12	29	65.00	27	63.68	63.70	2	754	0.26%
2020/02/11	52	62.33	39	62.96	63.00	13	710	1.83%
2020/02/10	6	57.83	11	59.39	59.50	-5	611	-0.82%
2020/02/07	1	53.70	0	0.00	54.10	1	592	0.17%
2020/02/06	2	55.40	0	0.00	55.30	2	598	0.33%
2020/02/05	1	53.20	0	0.00	53.10	1	594	0.17%
2020/02/04	1	51.70	0	0.00	51.90	1	598	0.17%
2020/02/03	1	51.00	0	0.00	50.30	1	615	0.16%
2020/01/30	2	56.80	0	0.00	56.80	2	798	0.25%
2020/01/16	1	64.60	6	63.62	63.50	-5	876	-0.57%
2020/01/15	0	0.00	1	63.90	64.00	-1	879	-0.11%
2020/01/14	0	0.00	1	63.10	63.20	-1	878	-0.11%
2020/01/13	4	62.83	0	0.00	63.10	4	879	0.45%
2020/01/10	0	0.00	6	63.00	62.60	-6	881	-0.68%
2020/01/09	1	65.50	9	66.19	65.40	-8	861	-0.93%
2020/01/08	17	68.76	7	68.37	66.60	10	858	1.16%
2020/01/07	18	68.86	7	67.80	67.00	11	834	1.32%
2020/01/06	1	65.70	1	66.70	65.70	0	800	0.00%
2020/01/03	1	65.80	1	65.50	65.40	0	826	0.00%
2020/01/02	7	67.36	4	67.88	66.80	3	843	0.36%
2019/12/31	0	0.00	1	64.60	64.10	-1	832	-0.12%
2019/12/20	1	65.30	3	64.87	64.80	-2	954	-0.21%
2019/12/19	1	64.40	1	64.80	64.40	0	953	0.00%
2019/12/18	1	62.90	0	0.00	62.80	1	946	0.11%
2019/12/12	0	0.00	1	62.80	62.80	-1	959	-0.10%
2019/12/06	1	64.20	1	63.90	64.10	0	966	0.00%
2019/12/05	0	0.00	1	63.70	63.60	-1	966	-0.10%
2019/11/26	1	63.80	0	0.00	63.90	1	1,005	0.10%
2019/11/22	2	64.70	0	0.00	64.20	2	1,019	0.20%
2019/11/21	0	0.00	1	64.00	64.40	-1	1,052	-0.10%
2019/11/14	1	65.70	0	0.00	65.30	1	1,071	0.09%
2019/11/12	2	67.10	21	67.02	67.50	-19	1,112	-1.71%
2019/11/11	2	67.65	2	68.95	66.90	0	1,137	0.00%
2019/11/06	0	0.00	1	67.30	67.20	-1	1,167	-0.09%
2019/10/31	1	70.80	1	69.90	68.50	0	1,288	0.00%
2019/10/30	3	69.50	0	0.00	69.10	3	1,300	0.23%
2019/10/29	25	74.14	20	71.54	70.00	5	1,285	0.39%
2019/10/28	20	70.40	7	71.91	72.20	13	1,133	1.15%
2019/10/23	2	67.10	0	0.00	66.60	2	1,085	0.18%
2019/10/22	3	67.50	6	66.55	67.50	-3	1,083	-0.28%
2019/10/16	1	66.20	2	66.25	65.90	-1	1,067	-0.09%
2019/10/15	1	65.70	1	66.40	65.50	0	1,062	0.00%
2019/10/14	0	0.00	3	67.20	67.20	-3	1,047	-0.29%
2019/10/09	4	68.78	6	68.15	69.00	-2	1,017	-0.20%
2019/10/08	3	67.70	8	68.00	67.90	-5	1,096	-0.46%
2019/10/07	4	65.98	11	66.85	66.90	-7	1,262	-0.55%
2019/10/04	6	65.53	3	63.53	65.40	3	1,370	0.22%
2019/10/03	12	64.32	7	65.41	64.60	5	1,407	0.36%
2019/10/02	5	62.48	2	63.10	62.40	3	1,459	0.21%
2019/10/01	0	0.00	2	60.30	61.80	-2	1,450	-0.14%
2019/09/27	4	61.08	2	61.15	60.60	2	1,441	0.14%
2019/09/26	2	65.00	1	67.10	63.50	1	1,411	0.07%
2019/09/25	5	66.80	0	0.00	66.70	5	1,401	0.36%
2019/09/24	5	68.50	0	0.00	68.20	5	1,400	0.36%
2019/09/19	1	68.00	1	67.60	67.60	0	1,410	0.00%
2019/09/16	0	0.00	1	68.30	67.60	-1	1,614	-0.06%
2019/09/12	1	67.80	1	67.90	67.60	0	1,701	0.00%
2019/09/11	1	67.70	0	0.00	67.40	1	1,764	0.06%
2019/09/06	0	0.00	4	69.62	69.30	-4	2,003	-0.20%
2019/09/05	0	0.00	1	69.50	69.10	-1	2,031	-0.05%
2019/09/04	4	68.75	0	0.00	69.00	4	2,032	0.20%
2019/09/03	1	69.20	3	70.00	69.20	-2	2,036	-0.10%
2019/08/30	3	67.80	1	68.20	67.40	2	2,030	0.10%
2019/08/27	0	0.00	2	69.60	68.90	-2	2,055	-0.10%
2019/08/26	2	70.00	3	69.03	69.10	-1	2,053	-0.05%
2019/08/23	3	67.67	0	0.00	67.60	3	2,032	0.15%
2019/08/22	1	68.40	13	69.51	68.10	-12	2,051	-0.58%
2019/08/21	1	69.60	1	69.70	69.70	0	2,083	0.00%
2019/08/20	1	69.60	0	0.00	69.60	1	2,090	0.05%
2019/08/19	1	69.20	3	68.93	68.70	-2	2,082	-0.10%
2019/08/16	2	68.00	2	68.45	68.20	0	2,081	0.00%
2019/08/14	3	73.67	6	75.83	71.40	-3	2,048	-0.15%
2019/08/13	3	76.80	1	77.60	76.10	2	2,052	0.10%
2019/08/12	3	78.27	3	78.23	77.60	0	2,085	0.00%
2019/08/08	1	76.30	0	0.00	76.30	1	2,124	0.05%
2019/08/07	0	0.00	6	77.47	76.30	-6	2,215	-0.27%
2019/08/06	8	77.78	0	0.00	76.90	8	2,353	0.34%
2019/08/05	1	77.00	8	77.00	78.10	-7	2,387	-0.29%
2019/08/02	11	80.03	18	78.84	76.00	-7	2,383	-0.29%
2019/08/01	6	80.37	4	79.75	78.10	2	2,371	0.08%
2019/07/30	5	77.66	1	75.90	76.80	4	2,352	0.17%
2019/07/29	5	81.24	3	80.23	79.70	2	2,370	0.08%
2019/07/25	0	0.00	1	82.00	81.80	-1	2,355	-0.04%
2019/07/17	1	74.50	0	0.00	75.00	1	2,483	0.04%
2019/07/12	10	80.86	2	81.50	80.20	8	2,520	0.32%
2019/07/11	34	86.83	46	85.65	85.00	-12	2,417	-0.50%
2019/07/10	10	83.30	13	84.72	87.40	-3	2,238	-0.13%
2019/07/09	7	81.89	2	80.35	79.50	5	2,132	0.23%
2019/07/08	3	82.50	4	83.30	81.70	-1	2,117	-0.05%
2019/07/02	0	0.00	3	78.57	78.50	-3	2,470	-0.12%
2019/06/27	0	0.00	10	82.90	80.00	-10	2,754	-0.36%
2019/06/21	35	81.22	19	82.08	79.50	16	2,915	0.55%
2019/06/20	4	78.53	2	78.20	78.00	2	2,763	0.07%
2019/06/19	1	77.20	1	76.60	76.00	0	2,715	0.00%
2019/06/18	21	75.15	17	74.36	76.00	4	2,719	0.15%
2019/06/17	4	72.63	6	72.68	72.90	-2	2,678	-0.07%
2019/06/14	1	70.50	0	0.00	69.70	1	2,680	0.04%
2019/06/13	6	71.33	8	70.80	70.40	-2	2,680	-0.07%
2019/06/12	1	68.90	0	0.00	68.90	1	2,656	0.04%
2019/06/11	0	0.00	1	69.40	68.60	-1	2,663	-0.04%
2019/06/10	1	67.10	2	68.45	68.50	-1	2,661	-0.04%
2019/06/06	1	68.00	0	0.00	68.00	1	2,661	0.04%
2019/06/05	1	68.60	1	68.70	69.30	0	2,673	0.00%
2019/06/03	3	72.13	0	0.00	72.10	3	2,669	0.11%
2019/05/31	1	71.20	0	0.00	71.60	1	2,673	0.04%
2019/05/30	1	70.10	1	72.70	72.10	0	2,703	0.00%
2019/05/28	0	0.00	3	75.60	75.00	-3	2,701	-0.11%
2019/05/27	0	0.00	1	69.50	69.90	-1	2,683	-0.04%
2019/05/21	0	0.00	1	68.40	68.20	-1	2,819	-0.04%
2019/05/20	2	69.60	3	69.17	69.90	-1	2,976	-0.03%
2019/05/17	7	70.00	21	70.68	67.80	-14	3,038	-0.46%
2019/05/16	30	76.17	14	74.35	73.20	16	3,008	0.53%
2019/05/15	17	76.91	47	75.01	73.80	-30	3,107	-0.97%
2019/05/14	28	74.53	13	74.33	75.80	15	3,044	0.49%
2019/05/13	19	70.24	7	70.59	70.00	12	2,900	0.41%
2019/05/10	8	66.94	5	66.80	66.10	3	2,822	0.11%
2019/05/09	6	68.97	2	70.35	68.00	4	2,808	0.14%
2019/05/08	2	67.80	2	68.20	68.20	0	2,783	0.00%
2019/05/07	2	68.70	1	69.60	68.60	1	2,790	0.04%
2019/05/06	9	68.57	10	68.73	68.00	-1	2,815	-0.04%
2019/05/03	1	68.20	3	67.50	67.80	-2	2,821	-0.07%
2019/05/02	4	66.10	1	66.30	66.30	3	2,810	0.11%
2019/04/30	3	66.20	3	65.60	65.60	0	2,821	0.00%
2019/04/29	3	66.07	2.3	67.85	65.20	0.7	2,844	0.02%
2019/04/26	7	67.89	5	68.08	67.90	2	2,934	0.07%
2019/04/25	3	69.97	3	69.67	69.70	0	2,990	0.00%
2019/04/24	22	71.80	20	71.57	70.90	2	3,009	0.07%
2019/04/23	8	70.68	11	70.17	70.10	-3	2,980	-0.10%
2019/04/22	1	69.00	2	68.55	67.70	-1	2,949	-0.03%
2019/04/19	11	69.45	3	69.50	69.00	8	2,978	0.27%
2019/04/18	2	71.85	0	0.00	71.00	2	2,966	0.07%
2019/04/17	0	0.00	3	73.97	73.20	-3	3,017	-0.10%
2019/04/16	3	73.63	0	0.00	73.20	3	3,023	0.10%
2019/04/15	1	74.20	7	73.07	74.50	-6	3,037	-0.20%
2019/04/12	6	71.20	13	72.34	71.90	-7	3,034	-0.23%
2019/04/11	6	73.77	15	72.87	73.50	-9	3,027	-0.30%
2019/04/10	16	75.45	8	74.40	72.90	8	3,024	0.26%
2019/04/09	6	82.37	14	81.94	81.00	-8	2,995	-0.27%
2019/04/08	55	82.96	45	83.81	83.40	10	3,035	0.33%
2019/04/03	46	77.66	27	77.93	79.30	19	2,943	0.65%
2019/04/02	13	70.21	31	70.88	72.10	-18	3,016	-0.60%
2019/04/01	16	69.94	13	70.77	68.70	3	3,087	0.10%
2019/03/29	9	69.38	10	68.83	69.60	-1	3,202	-0.03%
2019/03/28	35	69.85	28	70.57	68.20	7	3,261	0.21%
2019/03/27	1	68.30	1	69.50	67.90	0	3,153	0.00%
2019/03/26	1	70.20	3	69.37	69.00	-2	3,159	-0.06%
2019/03/25	8	68.09	10	68.95	69.10	-2	3,183	-0.06%
2019/03/22	3	70.27	1	68.80	68.50	2	3,151	0.06%
2019/03/21	57	70.14	27	70.09	69.40	30	3,124	0.96%
2019/03/20	23	70.55	9	70.31	68.70	14	3,073	0.46%
2019/03/19	0	0.00	4	68.43	69.80	-4	2,923	-0.14%
2019/03/13	4	64.63	4	65.58	64.60	0	2,887	0.00%
2019/03/12	4	65.37	4	66.55	65.20	0	2,893	0.00%
2019/03/11	0	0.00	1	66.10	65.90	-1	2,903	-0.03%
2019/03/08	6	62.60	5	64.46	65.30	1	2,926	0.03%
2019/03/07	2	63.60	1	66.10	63.50	1	2,924	0.03%
2019/03/06	0	0.00	1	66.70	66.60	-1	2,962	-0.03%
2019/03/05	5	68.50	5	67.86	66.10	0	3,018	0.00%
2019/03/04	2	66.55	0	0.00	66.90	2	2,989	0.07%
2019/02/27	1	63.80	0	0.00	64.50	1	2,984	0.03%
2019/02/26	1	67.80	0	0.00	65.80	1	2,978	0.03%
2019/02/25	4	69.78	4	69.50	68.80	0	3,000	0.00%
2019/02/22	0	0.00	8	68.23	67.90	-8	2,984	-0.27%
2019/02/21	6	70.07	12	69.81	69.60	-6	2,964	-0.20%
2019/02/20	5	70.36	8	69.63	68.70	-3	2,922	-0.10%
2019/02/19	28	70.71	18	69.91	68.40	10	2,892	0.35%
2019/02/18	11	65.74	14	66.45	67.80	-3	2,736	-0.11%
2019/02/15	6	62.53	2	63.30	61.70	4	2,665	0.15%
2019/02/14	37	66.81	30	65.37	64.10	7	2,651	0.26%
2019/02/13	6	60.80	14	61.89	63.20	-8	2,495	-0.32%
2019/01/29	5	57.44	1	57.50	57.00	4	2,570	0.16%
2019/01/28	5	57.40	3	58.53	57.60	2	2,600	0.08%
2019/01/25	1	61.00	3	60.70	58.50	-2	2,728	-0.07%
2019/01/24	11	59.55	13	59.12	59.50	-2	2,718	-0.07%
2019/01/23	2	57.00	5	57.14	57.20	-3	2,681	-0.11%
2019/01/22	2	57.25	1	57.60	57.10	1	2,681	0.04%
2019/01/21	6	57.97	8	58.55	57.40	-2	2,675	-0.07%
2019/01/18	28	59.60	44	59.77	59.00	-16	2,658	-0.60%
2019/01/17	16	58.46	7	58.26	57.10	9	2,570	0.35%
2019/01/16	2	55.30	4	55.40	55.00	-2	2,512	-0.08%
2019/01/15	1	53.40	1	53.60	54.20	0	2,492	0.00%
2019/01/14	3	54.63	2	54.45	53.10	1	2,490	0.04%
2019/01/11	2	52.10	4	53.00	53.50	-2	2,484	-0.08%
2019/01/09	4	55.23	3	55.03	54.10	1	2,461	0.04%
2019/01/07	1	52.80	8	52.94	52.90	-7	2,467	-0.28%
2019/01/04	6	50.87	7	51.01	50.80	-1	2,465	-0.04%
2019/01/03	4	54.03	5	54.50	53.20	-1	2,462	-0.04%
2019/01/02	5	56.16	11	55.60	54.50	-6	2,451	-0.24%
2018/12/28	6	55.07	9	55.37	56.60	-3	2,435	-0.12%
2018/12/27	26	57.88	22	56.28	55.20	4	2,398	0.17%
2018/12/26	12	59.58	15	59.43	56.40	-3	2,310	-0.13%
2018/12/25	51.1	63.60	43	63.93	62.60	8.1	2,180	0.37%
2018/12/24	24	59.03	21.1	60.21	61.10	2.9	1,941	0.15%
2018/12/22	57	54.88	51	55.35	55.60	6	1,804	0.33%
2018/12/21	10	51.09	3	50.60	52.50	7	1,708	0.41%
2018/12/19	8	47.82	6	48.13	47.30	2	1,702	0.12%
2018/12/18	6	47.08	5	47.02	47.05	1	1,706	0.06%
2018/12/17	1	44.70	1	45.00	44.70	0	1,712	0.00%
2018/12/14	1	44.90	0	0.00	45.35	1	1,727	0.06%
2018/12/13	3	48.75	3	48.50	46.50	0	1,741	0.00%
2018/12/12	5	47.80	0	0.00	47.80	5	1,759	0.28%
2018/12/10	0	0.00	1	47.25	46.70	-1	1,779	-0.06%
2018/12/07	3	49.47	2	49.00	48.20	1	1,783	0.06%
2018/12/06	3	48.53	1	49.50	48.00	2	1,802	0.11%
2018/12/05	0	0.00	1	50.70	51.30	-1	1,807	-0.06%
2018/12/04	4	53.90	3	52.90	52.50	1	1,816	0.05%
2018/12/03	7	53.31	2	52.50	53.00	5	1,827	0.27%
2018/11/29	3	52.30	3	53.10	51.00	0	1,863	0.00%
2018/11/28	8	50.75	13.5	50.99	51.20	-5.5	1,826	-0.30%
2018/11/26	6	48.40	4	48.15	47.85	2	1,899	0.11%
2018/11/23	5	48.17	5	48.07	47.85	0	1,986	0.00%
2018/11/22	7	50.29	8	50.90	48.20	-1	2,028	-0.05%
2018/11/21	2	47.58	2	48.05	48.20	0	2,004	0.00%
2018/11/20	2	47.55	4	47.84	48.30	-2	2,010	-0.10%
2018/11/19	3.3	48.57	2	48.30	48.55	1.3	2,017	0.06%
2018/11/16	4	47.21	18.1	47.09	47.85	-14.1	2,028	-0.69%
2018/11/15	1	47.80	0	0.00	47.80	1	2,051	0.05%
2018/11/14	4	49.35	6	49.33	49.10	-2	2,106	-0.09%
2018/11/13	6	47.62	10	47.29	48.40	-4	2,123	-0.19%
2018/11/09	3	49.45	3	48.60	48.70	0	2,215	0.00%
2018/11/08	9	51.53	17	51.21	51.00	-8	2,241	-0.36%
2018/11/07	11	48.00	7	47.99	48.95	4	2,226	0.18%
2018/11/06	4	47.71	17	48.84	46.75	-13	2,204	-0.59%
2018/11/05	9	50.08	1	48.95	48.95	8	2,190	0.37%
2018/11/02	24	50.63	14	50.34	51.40	10	2,166	0.46%
2018/11/01	3	44.00	4	46.75	46.75	-1	2,038	-0.05%
2018/10/31	1	42.00	6	42.54	42.50	-5	2,044	-0.24%
2018/10/30	0	0.00	12	40.88	40.80	-12	2,073	-0.58%
2018/10/29	0	0.00	10	41.80	41.45	-10	2,084	-0.48%
2018/10/26	0	0.00	4	44.70	41.50	-4	2,131	-0.19%
2018/10/25	13	45.33	10	45.21	44.00	3	2,151	0.14%
2018/10/24	0	0.00	4	49.05	48.15	-4	2,158	-0.19%
2018/10/23	1	48.70	0	0.00	48.15	1	2,205	0.05%
2018/10/22	0	0.00	1	48.65	50.80	-1	2,276	-0.04%
2018/10/19	1	48.80	6	48.17	49.40	-5	2,407	-0.21%
2018/10/18	2	51.70	22	50.65	50.70	-20	2,497	-0.80%
2018/10/17	24	53.05	5	52.88	52.00	19	2,557	0.74%
2018/10/16	27	52.72	15	53.59	52.00	12	2,571	0.47%
2018/10/15	0	0.00	2	49.60	49.90	-2	2,556	-0.08%
2018/10/12	12	49.79	16	49.03	50.80	-4	2,625	-0.15%
2018/10/11	11	49.02	8	49.25	48.25	3	2,763	0.11%
2018/10/09	7	53.53	12.1	55.47	53.60	-5.1	2,846	-0.18%
2018/10/08	11	56.18	11.1	57.07	55.30	-0.1	2,836	0.00%
2018/10/05	23	58.80	26	60.79	58.20	-3	2,839	-0.11%
2018/10/04	16.3	63.69	11	64.09	64.40	5.3	2,837	0.19%
2018/10/03	3.1	65.39	3	65.20	65.10	0.1	2,858	0.00%
2018/10/02	14	67.92	7	68.69	68.50	7	2,883	0.24%
2018/10/01	12	69.66	7	70.00	68.00	5	2,901	0.17%
2018/09/28	12.6	71.66	7	71.61	70.10	5.6	2,966	0.19%
2018/09/27	3	70.57	3	69.67	70.00	0	3,110	0.00%
2018/09/26	0	0.00	3	68.67	67.50	-3	3,063	-0.10%
2018/09/25	12	65.57	16	65.76	66.70	-4	3,051	-0.13%
2018/09/21	6	66.95	10	65.73	67.80	-4	3,045	-0.13%
2018/09/20	1	64.30	1	64.00	63.00	0	3,004	0.00%
2018/09/18	7	68.67	5	69.24	65.50	2	3,015	0.07%
2018/09/17	4	71.90	0	0.00	72.00	4	3,041	0.13%
2018/09/14	0	0.00	3	72.67	73.20	-3	3,094	-0.10%
2018/09/12	1	72.00	1	75.00	71.60	0	3,144	0.00%
2018/09/10	3	73.70	2	74.50	71.50	1	3,144	0.03%
2018/09/07	5	77.74	5	77.02	76.60	0	3,153	0.00%
2018/09/06	7	81.91	5	82.84	81.00	2	3,167	0.06%
2018/09/05	0.1	87.80	0	0.00	87.60	0.1	3,161	0.00%
2018/09/04	1	89.10	1	89.70	88.50	0	3,171	0.00%
2018/09/03	4	90.38	5	90.68	88.50	-1	3,249	-0.03%
2018/08/31	13	90.78	11	90.59	88.20	2	3,279	0.06%
2018/08/30	9	90.09	10	88.95	87.70	-1	3,228	-0.03%
2018/08/29	2	86.40	3	89.17	89.90	-1	3,273	-0.03%
2018/08/28	1	82.20	1	83.60	81.80	0	3,330	0.00%
2018/08/27	2	80.30	4	81.13	81.80	-2	3,371	-0.06%
2018/08/24	0	0.00	1	80.00	79.60	-1	3,432	-0.03%
2018/08/23	0.2	81.60	1	83.40	81.60	-0.8	3,532	-0.02%
2018/08/22	4.1	82.78	4	82.83	81.50	0.1	3,609	0.00%
2018/08/21	9	79.89	19	79.46	81.00	-10	3,594	-0.28%
2018/08/20	8.2	84.85	6	84.87	83.10	2.2	3,567	0.06%
2018/08/17	19	85.92	9	84.81	82.80	10	3,577	0.28%
2018/08/16	9	88.62	11	90.04	90.00	-2	3,620	-0.06%
2018/08/15	4.2	90.34	4	91.13	88.10	0.2	3,572	0.01%
2018/08/14	3	100.03	3	98.70	97.80	0	3,615	0.00%
2018/08/13	1.1	107.50	1	107.50	107.50	0.1	3,632	0.00%
2018/08/10	4	136.63	0	0.00	136.00	4	3,675	0.11%
2018/08/09	3	138.33	0	0.00	137.00	3	3,702	0.08%
2018/08/08	7	139.86	6	138.00	136.00	1	3,773	0.03%
2018/08/07	12	135.88	10	134.50	140.00	2	3,857	0.05%
2018/08/06	5	134.40	11	137.18	132.50	-6	3,942	-0.15%
2018/08/03	1	142.00	1	142.50	142.00	0	4,055	0.00%
2018/08/02	10	146.25	10	145.35	143.50	0	4,334	0.00%
2018/08/01	4	143.63	9	141.56	146.50	-5	4,300	-0.12%
2018/07/31	4	144.00	4	144.00	144.00	0	4,278	0.00%
2018/07/30	13	147.08	6	148.25	142.50	7	4,266	0.16%
2018/07/27	8	145.25	17	144.76	147.50	-9	4,229	-0.21%
2018/07/26	19	151.21	26	151.10	144.50	-7	4,175	-0.17%
2018/07/25	1	149.50	4	151.00	151.00	-3	4,059	-0.07%
2018/07/24	1	138.50	1	140.00	137.50	0	3,983	0.00%
2018/07/23	3	133.00	5	132.70	132.00	-2	3,931	-0.05%
2018/07/20	1	136.00	3	133.50	130.50	-2	3,915	-0.05%
2018/07/19	4	139.25	3	138.50	140.00	1	3,891	0.03%
2018/07/18	26	138.02	8	139.81	140.00	18	3,829	0.47%
2018/07/17	5	129.60	5	129.60	131.00	0	3,711	0.00%
2018/07/13	2	122.25	1	122.50	120.00	1	3,634	0.03%
2018/07/12	2	120.50	3	120.83	121.00	-1	3,954	-0.03%
2018/07/11	9	118.83	5	117.50	122.00	4	4,061	0.10%
2018/07/10	2	117.50	3	117.67	117.50	-1	4,104	-0.02%
2018/07/06	8	125.75	8	126.19	128.00	0	4,224	0.00%
2018/07/05	44	132.98	42	128.25	125.00	2	4,153	0.05%
2018/07/04	0	0.00	5	122.70	123.00	-5	3,956	-0.13%
2018/07/03	1	114.00	9	113.33	112.00	-8	3,942	-0.20%
2018/07/02	2	117.50	0	0.00	113.00	2	3,933	0.05%
2018/06/29	5	115.90	4	116.88	114.50	1	3,919	0.03%
2018/06/28	7	120.29	6	116.92	116.50	1	3,901	0.03%
2018/06/26	10	116.70	11	117.45	123.00	-1	3,858	-0.03%
2018/06/25	5	121.60	9	121.89	117.50	-4	3,808	-0.11%
2018/06/21	6	136.50	2	136.75	137.00	4	3,903	0.10%
2018/06/20	3	146.00	1	144.00	144.50	2	3,996	0.05%
2018/06/15	2	150.00	2	151.00	148.50	0	4,170	0.00%
2018/06/14	6	147.75	7	144.14	145.00	-1	4,140	-0.02%
2018/06/13	3	156.17	2	151.75	150.50	1	4,117	0.02%
2018/06/12	14	159.61	14	159.93	156.50	0	4,086	0.00%
2018/06/11	11	165.18	4	165.75	163.50	7	4,045	0.17%
2018/06/08	8	167.81	6	166.33	165.00	2	3,959	0.05%
2018/06/07	9	165.05	2	166.00	162.00	7	3,906	0.18%
2018/06/06	52	169.08	38	165.09	165.00	14	3,866	0.36%
2018/06/05	10	162.40	13	162.73	169.00	-3	3,737	-0.08%
2018/06/04	4	154.50	6	157.08	154.00	-2	3,640	-0.05%
2018/06/01	4	149.13	7	152.86	152.00	-3	3,588	-0.08%
2018/05/31	24	152.77	14	149.18	143.00	10	3,520	0.28%
2018/05/30	2	142.00	8	141.31	149.00	-6	3,421	-0.18%
2018/05/29	3	142.33	1	144.00	135.50	2	3,347	0.06%
2018/05/28	1	146.50	3	146.33	145.00	-2	3,324	-0.06%
2018/05/25	19	143.58	16	145.75	143.50	3	3,335	0.09%
2018/05/24	9	140.78	8	143.38	143.50	1	3,291	0.03%
2018/05/22	3	171.67	2	169.50	167.00	1	3,275	0.03%
2018/05/21	6	167.92	9	167.72	166.00	-3	3,266	-0.09%
2018/05/18	4	161.75	7	161.29	161.00	-3	3,534	-0.08%
2018/05/17	12	162.38	12	160.00	157.50	0	3,751	0.00%
2018/05/16	9	165.17	8	165.25	162.00	1	3,886	0.03%
2018/05/15	10	154.45	11	156.05	159.00	-1	3,991	-0.03%
2018/05/14	8	154.06	9	159.17	147.50	-1	4,003	-0.02%
2018/05/11	14	165.04	10	162.75	162.00	4	4,077	0.10%
2018/05/10	25	185.72	17	189.24	180.00	8	4,111	0.19%
2018/05/09	1	172.50	0	0.00	176.00	1	3,853	0.03%
2018/05/03	0	0.00	2	145.75	152.00	-2	4,039	-0.05%
2018/04/30	0	0.00	1	173.50	173.50	-1	4,146	-0.02%
2018/04/26	0	0.00	1	181.00	175.00	-1	4,227	-0.02%
2018/04/25	0	0.00	1	153.00	178.50	-1	4,295	-0.02%
2018/04/23	0	0.00	1	181.00	181.00	-1	4,843	-0.02%
2018/04/18	28	240.86	28	237.93	235.00	0	5,335	0.00%
2018/04/17	5	254.40	2	252.50	249.50	3	5,068	0.06%
2018/04/16	6	279.83	2	281.96	277.00	4	4,999	0.08%
2018/04/13	13	322.73	5	339.00	307.50	8	4,988	0.16%
2018/04/12	4	347.38	2	340.51	341.50	2	4,988	0.04%
2018/04/03	3	398.33	0	0.00	415.00	3	5,411	0.06%
2018/03/30	1	325.00	0	0.00	325.00	1	5,465	0.02%
2018/03/28	0	0.00	0.4	350.00	350.00	-0.4	5,507	-0.01%
2018/03/27	0	0.00	2	385.50	372.00	-2	5,535	-0.04%
2018/03/26	19	396.63	20	387.75	369.00	-1	5,587	-0.02%
2018/03/23	22	370.50	21	364.83	388.50	1	5,446	0.02%
2018/03/22	3.1	353.93	6	353.33	353.50	-3	5,351	-0.06%
2018/03/21	14	347.86	13	347.23	342.00	1	5,287	0.02%
2018/03/20	0	0.00	1	326.50	326.50	-1	5,155	-0.02%
2018/03/09	0	0.00	2	275.00	275.00	-2	5,370	-0.04%
2018/03/02	0	0.00	3	274.67	305.00	-3	6,125	-0.05%
2018/02/27	0	0.00	5	289.28	308.00	-5	6,183	-0.08%
2018/02/22	17	230.26	14.5	232.81	236.50	2.5	6,229	0.04%
2018/02/21	9	210.39	9	213.44	215.00	0	6,185	0.00%
2018/02/12	27	190.26	32	192.11	195.50	-5	6,108	-0.08%
2018/02/09	10	172.65	25	175.04	178.00	-15	5,806	-0.26%
2018/02/08	23	152.39	20	152.53	162.00	3	5,565	0.05%
2018/02/07	24	165.27	22.1	165.34	161.50	1.9	5,401	0.03%
2018/02/06	28	160.04	15	158.83	157.50	13	5,232	0.25%
2018/02/05	28	185.16	16	187.91	175.00	12	5,153	0.23%
2018/02/02	8	179.88	23	181.63	191.00	-15	4,990	-0.30%
2018/02/01	4	171.13	1	173.00	174.00	3	4,841	0.06%
2018/01/31	6	170.67	3	170.00	170.50	3	4,806	0.06%
2018/01/30	7	178.71	3	178.67	176.50	4	4,760	0.08%
2018/01/29	1	172.08	7	173.29	174.00	-6	4,697	-0.13%
2018/01/26	2	158.50	6.5	153.24	158.50	-4.5	4,640	-0.10%
2018/01/25	1	141.50	2	141.00	144.50	-1	4,582	-0.02%
2018/01/24	4	147.00	7	151.71	147.00	-3	4,520	-0.07%
2018/01/23	1	133.50	4	138.88	143.00	-3	4,436	-0.07%
2018/01/22	1	129.50	5	128.00	130.00	-4	4,367	-0.09%
2018/01/19	11	127.86	3	132.17	126.50	8	4,344	0.18%
2018/01/18	44	139.77	52	137.92	140.50	-8	4,263	-0.19%
2018/01/17	33	133.89	27	133.61	135.50	6	4,042	0.15%
2018/01/16	16	129.50	16	132.41	134.00	0	3,690	0.00%
2018/01/15	18	118.81	21	118.93	122.00	-3	3,563	-0.08%
2018/01/12	8	108.19	6	107.92	111.00	2	3,374	0.06%
2018/01/10	1	92.00	3	94.90	92.00	-2	3,152	-0.06%
2018/01/09	2	92.95	3	92.37	93.20	-1	3,088	-0.03%
2018/01/08	11	96.86	6	95.18	92.00	5	3,018	0.17%
2018/01/05	1	93.10	6	92.95	94.90	-5	2,944	-0.17%
2018/01/04	21	91.97	32	90.76	87.70	-11	2,848	-0.39%
2018/01/03	12	84.40	12	86.98	88.40	0	2,705	0.00%
2018/01/02	5	77.64	6.1	78.80	80.40	-1.1	2,579	-0.04%