富鼎 (8261)-台新-台中券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
82.4
漲跌
▲0.5
漲幅
+0.61%
成交量
249張
產業
上市半導體類股
653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

富鼎 (8261)籌碼相關－台新-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

台新-台中券商分點個股進出
台新-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
2024/05/02	0	82.40	0	0.00	82.40	0	647	0.00%
2024/04/29	0	0.00	8	81.74	81.70	-8	661	-1.21%
2024/04/25	1	79.40	0	0.00	79.50	1	672	0.15%
2024/04/23	1	78.30	0	0.00	79.30	1	686	0.15%
2024/04/22	6.1	79.15	0.3	79.30	78.30	5.8	700	0.83%
2024/04/19	8	80.19	18	80.69	79.90	-10	698	-1.43%
2024/04/18	1	82.00	2	82.50	82.00	-1	689	-0.14%
2024/04/17	1	83.70	2	83.55	83.50	-1	689	-0.15%
2024/04/16	9	82.58	1	82.30	82.00	8	691	1.16%
2024/04/12	0	85.80	1	87.40	85.60	-1	686	-0.15%
2024/04/11	1	86.80	0	0.00	86.70	1	686	0.15%
2024/04/09	0	0.00	2	86.10	86.20	-2	696	-0.29%
2024/04/08	2	87.75	0.1	88.20	87.10	2	696	0.28%
2024/04/02	0.1	90.00	0	89.50	89.00	0	711	0.01%
2024/04/01	0	0.00	1.1	88.86	88.90	-1.1	691	-0.16%
2024/03/29	0	0.00	2	87.50	87.00	-2	681	-0.29%
2024/03/28	8	88.58	6	87.85	88.50	2	670	0.30%
2024/03/26	1	83.90	0	0.00	83.90	1	635	0.16%
2024/03/25	0	0.00	1	85.20	85.20	-1	645	-0.15%
2024/03/22	0.1	84.70	0	0.00	85.30	0.1	664	0.02%
2024/03/21	1	84.00	0	0.00	84.00	1	678	0.15%
2024/03/19	0	0.00	1	84.70	84.60	-1	712	-0.14%
2024/03/18	0	84.90	0	0.00	84.90	0	724	0.00%
2024/03/15	2	84.15	0	0.00	84.20	2	771	0.26%
2024/03/14	0	0.00	1	83.90	84.60	-1	812	-0.12%
2024/03/12	3	86.53	0	0.00	86.50	3	885	0.34%
2024/03/07	2	84.55	0.2	85.93	84.50	1.8	949	0.19%
2024/03/06	3	86.93	0.1	86.90	86.40	2.9	986	0.30%
2024/03/05	1	87.40	3	87.50	87.50	-2	1,128	-0.18%
2024/03/04	1	87.20	0.3	87.41	87.30	0.7	1,211	0.06%
2024/03/01	1	87.90	0	0.00	88.30	1	1,274	0.08%
2024/02/29	0.1	87.87	0	0.00	87.60	0.1	1,319	0.01%
2024/02/27	4	87.21	0	0.00	88.00	4	1,356	0.30%
2024/02/26	0	88.90	1.2	88.46	88.60	-1.1	1,554	-0.07%
2024/02/23	0.1	88.87	0	0.00	87.80	0.1	1,682	0.00%
2024/02/22	1	89.10	0.1	89.40	89.10	0.9	1,752	0.05%
2024/02/21	0	0.00	0.6	90.00	89.80	-0.6	1,918	-0.03%
2024/02/20	0	90.18	0	0.00	89.60	0	1,931	0.00%
2024/02/19	4	91.30	2	91.00	91.00	2	1,952	0.10%
2024/02/16	2	90.40	4	91.13	90.80	-2	2,006	-0.10%
2024/02/15	1	89.09	2	87.60	89.40	-1	1,985	-0.05%
2024/02/02	0	0.00	1	88.50	87.90	-1	1,974	-0.05%
2024/02/01	1	89.10	1	88.60	88.40	0	1,978	0.00%
2024/01/31	2	88.55	0	0.00	88.80	2	1,982	0.10%
2024/01/30	0	90.35	0	0.00	89.20	0	1,986	0.00%
2024/01/29	1	89.40	3	91.10	90.20	-2	1,990	-0.10%
2024/01/26	2	89.80	2	90.25	90.50	0	1,986	0.00%
2024/01/25	5.2	90.55	3	89.87	89.40	2.2	1,983	0.11%
2024/01/24	2	91.00	5	90.54	91.10	-3	1,977	-0.15%
2024/01/23	1	89.40	1	89.80	89.80	0	1,979	0.00%
2024/01/22	2	89.20	3	89.37	89.60	-1	1,978	-0.05%
2024/01/19	1	87.80	0	0.00	87.80	1	1,985	0.05%
2024/01/18	2	88.05	0	0.00	88.00	2	1,982	0.10%
2024/01/17	5.1	88.70	2	89.60	88.80	3.1	1,990	0.15%
2024/01/16	0.1	90.00	0	0.00	90.10	0.1	1,978	0.00%
2024/01/15	0	0.00	1	91.00	91.50	-1	1,969	-0.05%
2024/01/12	1	90.70	0.2	91.40	90.70	0.8	1,978	0.04%
2024/01/09	0	0.00	4	92.38	91.70	-4	2,126	-0.19%
2024/01/04	5	92.92	0	0.00	92.10	5	2,161	0.23%
2024/01/03	1.2	94.82	10	95.22	94.30	-8.8	2,152	-0.41%
2024/01/02	3	97.20	1	97.80	96.50	2	2,139	0.09%
2023/12/29	3	96.57	0.1	97.50	97.60	3	2,131	0.14%
2023/12/28	2	98.30	0	0.00	97.20	2	2,122	0.09%
2023/12/25	1	96.50	0	0.00	96.50	1	2,102	0.05%
2023/12/21	2.4	96.75	0	0.00	96.30	2.4	2,093	0.11%
2023/12/20	2	98.05	3	98.37	97.50	-1	2,081	-0.05%
2023/12/19	1	96.50	4.2	96.99	97.90	-3.2	2,067	-0.16%
2023/12/18	3.1	99.32	3	99.57	98.40	0.1	2,050	0.00%
2023/12/15	5.1	100.89	1	104.00	100.00	4.1	2,035	0.20%
2023/12/14	3	102.33	4	101.75	102.50	-1	2,023	-0.05%
2023/12/13	6	102.50	2	103.00	101.50	4	2,011	0.20%
2023/12/12	8.4	102.85	4.1	102.12	101.50	4.3	2,004	0.21%
2023/12/11	2.1	100.27	2	101.75	102.00	0.1	1,969	0.00%
2023/12/08	6.1	99.81	2	99.75	100.00	4.1	1,934	0.21%
2023/12/07	6.2	101.87	1	103.00	101.00	5.2	1,888	0.27%
2023/12/06	5.1	101.41	2	101.75	102.00	3.1	1,872	0.16%
2023/12/05	1.1	101.91	1	101.00	101.00	0.1	1,864	0.01%
2023/12/04	6.6	102.89	4.2	102.52	102.50	2.4	1,912	0.13%
2023/12/01	1	103.50	51	103.49	103.50	-50	1,899	-2.63%
2023/11/30	68.5	106.69	28	106.16	105.50	40.5	1,871	2.16%
2023/11/29	17	102.47	9	102.22	103.00	8	1,728	0.46%
2023/11/28	6	99.92	13.3	100.04	101.00	-7.3	1,654	-0.44%
2023/11/27	8	97.58	5	98.66	96.00	3	1,586	0.19%
2023/11/24	5	96.78	7	97.23	98.70	-2	1,543	-0.13%
2023/11/22	46.5	97.93	68.5	98.38	98.20	-22	1,309	-1.68%
2023/11/21	30	96.55	23.3	95.46	94.60	6.7	1,184	0.57%
2023/11/20	81.4	92.48	59.1	96.57	96.90	22.3	1,115	2.00%
2023/11/17	7	89.66	9	89.82	90.00	-2	955	-0.21%
2023/11/16	6	88.67	4	89.15	89.40	2	948	0.21%
2023/11/15	10	88.79	10.1	88.69	89.00	-0.1	927	-0.02%
2023/11/14	1	84.70	0.1	84.80	84.70	0.9	870	0.10%
2023/11/13	2	84.40	0	0.00	83.90	2	878	0.23%
2023/11/10	0	0.00	0	86.40	85.00	0	876	0.00%
2023/11/09	0	0.00	2	86.55	86.50	-2	879	-0.23%
2023/11/08	1	86.80	1	87.70	87.40	0	886	0.00%
2023/11/07	1	86.40	0	0.00	86.40	1	887	0.11%
2023/11/06	0	0.00	1	87.10	86.70	-1	888	-0.11%
2023/11/03	1	86.10	1	85.60	86.10	0	880	0.00%
2023/11/02	1	84.80	0	0.00	84.60	1	876	0.11%
2023/10/31	2.1	83.06	1	85.50	83.00	1.1	877	0.13%
2023/10/30	2	85.85	7	85.44	85.20	-5	872	-0.57%
2023/10/27	21.3	88.16	17	86.46	86.10	4.3	868	0.49%
2023/10/25	25	87.92	24	87.22	86.90	1	868	0.12%
2023/10/20	1	86.70	0	0.00	86.90	1	861	0.12%
2023/10/19	1	87.90	1	88.00	88.00	0	858	0.00%
2023/10/18	15	89.51	14	87.92	89.40	1	854	0.12%
2023/10/17	8.1	89.76	2.2	90.62	89.40	5.9	793	0.75%
2023/10/16	0	85.20	1	85.50	84.20	-1	720	-0.14%
2023/10/13	5.2	87.69	1	87.00	87.20	4.2	716	0.58%
2023/10/12	0	84.00	0	0.00	87.50	0	695	0.00%
2023/10/02	0	83.00	0	0.00	84.30	0	756	0.00%
2023/09/27	0	0.00	1	83.50	82.80	-1	770	-0.13%
2023/09/21	0	0.00	5	84.02	83.50	-5	814	-0.61%
2023/09/20	0	0.00	1	84.80	84.90	-1	812	-0.12%
2023/09/19	0	86.50	0.1	87.80	86.00	-0.1	814	-0.01%
2023/09/18	0	0.00	0	87.70	88.10	0	810	0.00%
2023/09/15	1	86.60	0	0.00	87.30	1	809	0.12%
2023/09/14	2	87.50	0	0.00	87.40	2	807	0.25%
2023/09/13	3	86.47	0	0.00	86.80	3	801	0.37%
2023/09/12	0	86.00	0.1	86.00	85.50	-0.1	803	-0.01%
2023/09/11	1	86.30	0	0.00	85.30	1	804	0.12%
2023/09/08	2	87.05	2	86.55	87.50	0	809	0.00%
2023/09/07	6	88.02	14	88.25	88.00	-8	814	-0.98%
2023/09/06	0.3	84.69	0	0.00	84.40	0.3	747	0.03%
2023/09/05	1	85.60	0.3	85.67	85.70	0.7	737	0.09%
2023/09/04	0	0.00	1	82.30	82.50	-1	725	-0.14%
2023/09/01	10	83.11	0	0.00	83.10	10	743	1.34%
2023/08/25	2	82.00	2	81.90	81.80	0	811	0.00%
2023/08/24	0.1	82.00	0	0.00	81.40	0.1	812	0.01%
2023/08/22	0	81.80	0	0.00	81.20	0	810	0.00%
2023/08/15	1.1	85.53	0	0.00	85.50	1.1	920	0.11%
2023/08/14	1	88.00	1	84.80	84.30	0	938	0.00%
2023/08/11	1	90.00	1	88.00	88.00	0	930	0.00%
2023/08/10	1	90.00	35	90.51	89.70	-34	927	-3.67%
2023/08/07	3	93.80	0	0.00	93.90	3	944	0.32%
2023/08/04	2	92.95	3	94.07	94.70	-1	949	-0.11%
2023/08/02	1	92.70	0	93.70	91.90	1	952	0.10%
2023/08/01	1	93.60	1	94.20	93.80	0	951	0.00%
2023/07/31	1	94.50	0	0.00	94.40	1	954	0.10%
2023/07/28	0	96.00	0	0.00	96.30	0	957	0.00%
2023/07/27	0	0.00	1	93.90	93.80	-1	951	-0.11%
2023/07/25	1	93.80	0	0.00	93.80	1	959	0.10%
2023/07/24	3.1	91.35	1	91.10	91.20	2.1	962	0.21%
2023/07/21	3.1	94.35	0	0.00	94.00	3.1	963	0.32%
2023/07/20	1	97.30	1	97.00	96.30	0	973	0.00%
2023/07/19	2.2	96.60	0	0.00	96.50	2.2	981	0.22%
2023/07/18	1	97.52	2	97.25	97.10	-1	1,007	-0.10%
2023/07/17	1.2	97.73	0	0.00	97.70	1.2	1,024	0.12%
2023/07/14	1	97.87	0.1	98.25	97.60	0.9	1,061	0.09%
2023/07/13	4	99.60	0.2	99.20	98.10	3.8	1,124	0.34%
2023/07/12	1	98.60	2	97.55	98.80	-1	1,143	-0.09%
2023/07/11	2	96.70	0	0.00	96.50	2	1,159	0.17%
2023/07/10	1	96.33	4	97.20	95.90	-3	1,224	-0.24%
2023/07/07	1	99.00	0	0.00	98.90	1	1,259	0.08%
2023/07/06	0	0.00	2	100.50	100.00	-2	1,393	-0.14%
2023/07/05	1	101.98	1	101.50	101.00	0	1,420	0.00%
2023/07/04	3.2	102.55	4	102.38	102.00	-0.8	1,414	-0.06%
2023/07/03	2.1	106.47	0	0.00	106.50	2.1	1,401	0.15%
2023/06/29	1.1	105.09	0	0.00	105.50	1.1	1,390	0.08%
2023/06/28	0.1	105.50	0	0.00	105.50	0.1	1,407	0.01%
2023/06/27	1	105.50	1	105.50	105.50	0	1,421	0.00%
2023/06/21	1	105.00	1.1	106.59	107.00	-0.1	1,428	0.00%
2023/06/20	0.1	105.50	1	105.00	105.50	-0.9	1,432	-0.06%
2023/06/19	1	105.00	0	0.00	105.00	1	1,438	0.07%
2023/06/16	1	107.00	13	107.04	107.00	-12	1,432	-0.84%
2023/06/14	1.2	108.83	25.3	109.00	109.00	-24.1	1,455	-1.65%
2023/06/13	3.1	109.49	2	109.50	110.00	1	1,462	0.07%
2023/06/12	10	108.65	3	108.00	108.50	7	1,447	0.48%
2023/06/09	2	106.50	0	0.00	107.50	2	1,452	0.14%
2023/06/08	5	107.50	0.1	108.50	107.50	5	1,468	0.34%
2023/06/07	5	107.80	5	107.90	108.00	0	1,475	0.00%
2023/06/06	6	108.92	3	111.00	110.50	3	1,468	0.20%
2023/06/05	5	108.50	1	108.50	108.50	4	1,454	0.27%
2023/06/02	10	109.25	0	0.00	108.00	10	1,470	0.68%
2023/06/01	14	108.71	6	108.67	108.50	8	1,480	0.54%
2023/05/31	1.1	106.45	0	0.00	106.00	1.1	1,457	0.08%
2023/05/30	1	107.00	1	106.00	105.50	0	1,458	0.00%
2023/05/29	0	0.00	13.2	105.51	106.50	-13.2	1,464	-0.90%
2023/05/26	0	0.00	9	104.61	104.50	-9	1,472	-0.61%
2023/05/23	1	106.00	3	105.67	106.00	-2	1,548	-0.13%
2023/05/22	2.1	105.76	3	105.50	106.50	-1	1,570	-0.06%
2023/05/19	20	109.70	13.1	108.82	105.00	6.9	1,628	0.42%
2023/05/18	3	101.33	5	102.00	105.00	-2	1,577	-0.13%
2023/05/17	1	100.00	0	0.00	100.50	1	1,567	0.06%
2023/05/16	0	0.00	1	100.00	99.40	-1	1,573	-0.06%
2023/05/15	0	99.30	0	99.50	98.70	0	1,581	0.00%
2023/05/12	0.1	99.90	2	98.60	100.50	-1.9	1,610	-0.12%
2023/05/11	0	0.00	14	101.25	100.50	-14	1,694	-0.83%
2023/05/10	2	102.00	1	103.00	102.00	1	1,751	0.06%
2023/05/09	1	102.50	0	0.00	102.00	1	1,770	0.06%
2023/05/08	4	103.13	3	103.67	103.50	1	1,788	0.06%
2023/05/05	2	102.75	0	0.00	103.50	2	1,845	0.11%
2023/05/04	0	103.50	0	0.00	103.00	0	1,918	0.00%
2023/05/02	1	105.00	0	0.00	105.00	1	2,060	0.05%
2023/04/28	0	104.00	1	104.00	104.00	-1	2,155	-0.05%
2023/04/27	1	102.50	0	0.00	102.50	1	2,154	0.05%
2023/04/26	1	101.00	4	102.63	103.00	-3	2,160	-0.14%
2023/04/25	1	104.48	22	102.05	103.00	-21	2,192	-0.96%
2023/04/24	0	107.00	0	0.00	105.50	0	2,277	0.00%
2023/04/21	0.1	107.50	0	0.00	105.50	0.1	2,272	0.00%
2023/04/20	2	111.25	2	111.50	109.50	0	2,252	0.00%
2023/04/19	7	113.21	7	113.07	113.00	0	2,261	0.00%
2023/04/18	4	114.63	3	114.83	114.00	1	2,230	0.04%
2023/04/17	3	113.17	1	114.50	113.00	2	2,177	0.09%
2023/04/14	29	113.95	1	113.01	113.00	28	2,170	1.29%
2023/04/13	6	114.50	7	114.36	113.50	-1	2,158	-0.05%
2023/04/12	0	0.00	14	113.57	114.50	-14	2,102	-0.67%
2023/04/11	90	113.57	92	113.64	113.50	-2	2,065	-0.10%
2023/04/10	12	106.13	5.3	106.31	108.50	6.7	1,944	0.34%
2023/04/07	0	105.00	0	0.00	104.50	0	1,954	0.00%
2023/04/06	2	104.50	0	104.00	104.00	2	1,964	0.10%
2023/03/31	2	103.50	2	104.00	104.00	0	1,970	0.00%
2023/03/30	1	104.50	0	0.00	103.50	1	1,986	0.05%
2023/03/29	2.2	102.84	3	102.50	102.50	-0.8	2,010	-0.04%
2023/03/28	1.1	105.45	2	106.50	104.00	-0.9	2,027	-0.04%
2023/03/27	2	106.50	2	106.51	106.00	0	2,040	0.00%
2023/03/24	2	107.00	2.3	107.22	107.00	-0.3	2,084	-0.01%
2023/03/23	4.6	106.84	2	106.50	106.50	2.6	2,109	0.13%
2023/03/22	4	106.75	0	106.67	107.00	4	2,123	0.19%
2023/03/21	0	0.00	1	106.50	106.00	-1	2,131	-0.05%
2023/03/20	1	106.50	1.6	106.50	106.00	-0.6	2,147	-0.03%
2023/03/17	4	102.63	7	102.50	103.00	-3	2,175	-0.14%
2023/03/16	2.1	102.28	1	102.00	102.00	1.1	2,195	0.05%
2023/03/15	2.5	105.11	2	106.00	105.00	0.5	2,250	0.02%
2023/03/14	1	104.51	1	106.00	104.50	0	2,308	0.00%
2023/03/10	1	109.51	2	110.50	108.50	-1	2,547	-0.04%
2023/03/09	0	0.00	1	112.00	111.50	-1	2,621	-0.04%
2023/03/08	0	0.00	1	113.50	113.00	-1	2,672	-0.04%
2023/03/07	4	112.63	7	112.71	112.00	-3	2,729	-0.11%
2023/03/06	2	111.50	8	111.50	111.50	-6	2,878	-0.21%
2023/03/03	4	110.50	0	0.00	110.00	4	3,013	0.13%
2023/03/02	2	108.75	5.1	109.51	109.50	-3.1	3,217	-0.10%
2023/03/01	1	108.00	0	0.00	109.50	1	3,436	0.03%
2023/02/24	1	110.50	3	110.50	109.00	-2	3,445	-0.06%
2023/02/23	3	110.00	4.7	110.02	110.00	-1.7	3,453	-0.05%
2023/02/22	10	109.70	7	110.43	109.50	3	3,523	0.09%
2023/02/21	3	113.67	28	113.50	113.50	-25	3,503	-0.71%
2023/02/20	11	114.18	2	114.25	113.50	9	3,542	0.25%
2023/02/17	16.1	115.28	4	114.63	114.50	12.1	3,544	0.34%
2023/02/16	8	114.56	6	114.33	115.00	2	3,498	0.06%
2023/02/15	0	110.50	3	110.00	110.50	-3	3,488	-0.09%
2023/02/14	0	0.00	2	111.50	111.00	-2	3,501	-0.06%
2023/02/13	5	110.50	6	111.00	111.00	-1	3,523	-0.03%
2023/02/10	4	111.75	18	112.11	111.50	-14	3,566	-0.39%
2023/02/09	28	116.20	22	113.73	113.50	6	3,566	0.17%
2023/02/08	19	115.18	35	114.50	114.00	-16	3,488	-0.46%
2023/02/07	1	113.50	4	112.88	113.50	-3	3,456	-0.09%
2023/02/06	3	113.16	4	113.00	112.50	-1	3,540	-0.03%
2023/02/03	3.1	113.84	69	114.53	112.50	-65.9	3,527	-1.87%
2023/02/02	10.3	115.24	2.2	115.95	115.50	8.1	3,484	0.23%
2023/02/01	1.1	114.91	18.1	113.83	114.50	-17	3,433	-0.50%
2023/01/31	12	114.04	9	113.72	114.00	3	3,417	0.09%
2023/01/30	14	110.96	5.1	110.31	111.00	8.9	3,334	0.27%
2023/01/16	3	104.50	2	103.50	104.50	1	3,302	0.03%
2023/01/13	3	105.83	16	105.53	104.00	-13	3,316	-0.39%
2023/01/12	36	109.03	11	108.18	107.00	25	3,310	0.76%
2023/01/11	0	0.00	3	106.50	106.50	-3	3,244	-0.09%
2023/01/10	1	106.00	0	0.00	106.00	1	3,302	0.03%
2023/01/09	0.1	107.00	0	0.00	107.00	0.1	3,355	0.00%
2023/01/05	0.1	105.00	0	105.00	104.00	0.1	3,518	0.00%
2023/01/04	0	105.50	1.1	105.50	105.00	-1.1	3,545	-0.03%
2023/01/03	0	0.00	3	103.83	104.50	-3	3,565	-0.08%
2022/12/30	2	106.00	2	105.25	104.00	0	3,607	0.00%
2022/12/29	5	104.80	4	104.63	105.00	1	3,659	0.03%
2022/12/28	24.2	107.31	1	106.50	105.50	23.2	3,714	0.62%
2022/12/27	9.1	107.51	9	109.00	108.50	0.1	3,723	0.00%
2022/12/26	4.1	105.77	27	106.69	106.50	-22.9	3,713	-0.62%
2022/12/23	0	106.00	2	105.25	106.00	-2	3,749	-0.05%
2022/12/22	1	107.00	3	107.33	106.50	-2	3,793	-0.05%
2022/12/21	8	105.94	0.2	106.50	106.00	7.8	3,857	0.20%
2022/12/20	2.1	106.67	5	104.80	105.00	-2.9	3,921	-0.07%
2022/12/19	3	108.00	1	107.00	107.00	2	3,955	0.05%
2022/12/16	2.1	107.00	2	109.50	110.00	0.1	4,027	0.00%
2022/12/15	2	108.75	9	107.61	109.00	-7	4,055	-0.17%
2022/12/14	5	106.20	2.4	107.08	107.00	2.6	4,121	0.06%
2022/12/13	6.4	106.78	0	106.50	105.50	6.4	4,163	0.15%
2022/12/12	0	0.00	1	106.56	107.00	-1	4,248	-0.02%
2022/12/09	2.2	108.47	2.3	107.78	107.00	-0.1	4,281	0.00%
2022/12/08	3	110.83	1	111.50	110.50	2	4,270	0.05%
2022/12/07	4	111.50	8.2	111.62	110.00	-4.2	4,274	-0.10%
2022/12/06	4.3	116.43	8	116.50	114.50	-3.8	4,241	-0.09%
2022/12/05	3.3	119.85	6.4	119.50	117.00	-3.1	4,218	-0.07%
2022/12/02	33.1	118.91	34	118.28	117.50	-0.9	4,157	-0.02%
2022/12/01	9	115.78	9	115.83	114.50	0	4,057	0.00%
2022/11/30	8	114.00	6	114.34	114.50	2	4,032	0.05%
2022/11/29	5	112.50	11	112.68	113.50	-6	4,017	-0.15%
2022/11/28	18	113.92	20.3	114.05	114.00	-2.3	3,993	-0.06%
2022/11/25	20.2	111.38	17.1	111.97	110.50	3.1	3,984	0.08%
2022/11/24	23	109.80	36	109.40	110.50	-13	3,893	-0.33%
2022/11/23	52.1	107.32	34.2	107.25	107.00	17.9	3,705	0.48%
2022/11/22	2	101.00	1	101.00	100.50	1	3,542	0.03%
2022/11/21	4.5	103.51	3	102.50	102.00	1.5	3,749	0.04%
2022/11/18	10	106.30	4	106.13	103.50	6	3,830	0.16%
2022/11/17	8	103.06	4	103.25	104.00	4	3,893	0.10%
2022/11/16	31	103.69	4	102.75	102.50	27	4,041	0.67%
2022/11/15	3	101.33	0.1	103.00	101.50	2.9	4,106	0.07%
2022/11/14	2	101.00	0	0.00	101.00	2	4,501	0.04%
2022/11/11	2.3	102.56	2	101.15	99.50	0.3	4,747	0.01%
2022/11/10	0.2	98.92	0	0.00	99.20	0.2	4,728	0.00%
2022/11/08	2	101.10	1	103.00	99.20	1	4,748	0.02%
2022/11/07	3	102.00	4	102.50	101.50	-1	4,759	-0.02%
2022/11/04	1	101.02	1	102.00	101.50	0	4,767	0.00%
2022/11/03	2.2	100.58	6	100.75	101.50	-3.8	4,766	-0.08%
2022/11/02	25	100.25	34	101.32	101.00	-9	4,765	-0.19%
2022/11/01	1	96.00	1	95.10	96.10	0	4,714	0.00%
2022/10/31	1	94.80	8	94.75	94.70	-7	4,756	-0.15%
2022/10/28	3	94.10	1	94.10	93.60	2	4,784	0.04%
2022/10/27	7	96.04	9	95.69	96.20	-2	4,854	-0.04%
2022/10/26	3.1	94.38	2	94.40	93.20	1.1	4,881	0.02%
2022/10/25	2.1	95.81	2	95.45	96.10	0.1	4,957	0.00%
2022/10/24	9.1	98.22	4.4	98.74	95.80	4.7	4,983	0.09%
2022/10/21	6.1	96.23	1	96.80	94.50	5.1	5,022	0.10%
2022/10/20	7.1	97.11	5	97.06	97.80	2.1	5,068	0.04%
2022/10/19	3	101.33	5	100.88	98.70	-2	5,122	-0.04%
2022/10/18	9	101.28	5	103.30	101.50	4	5,223	0.08%
2022/10/17	6	98.07	4	98.78	101.50	2	5,292	0.04%
2022/10/14	21	98.94	17	99.62	100.00	4	5,387	0.07%
2022/10/13	1.4	92.53	7	100.79	92.30	-5.6	5,359	-0.10%
2022/10/12	1	103.00	2	102.50	102.50	-1	5,301	-0.02%
2022/10/11	12	103.21	0	0.00	101.50	12	5,342	0.22%
2022/10/07	4	108.75	2.1	107.76	106.50	1.9	5,384	0.04%
2022/10/06	3	109.50	3	111.50	111.00	0	5,442	0.00%
2022/10/05	5	110.50	6	110.58	109.00	-1	5,454	-0.02%
2022/10/04	2	106.00	3	107.17	108.00	-1	5,462	-0.02%
2022/10/03	4	103.75	4	104.50	104.50	0	5,496	0.00%
2022/09/30	13	103.77	8	101.69	105.50	5	5,576	0.09%
2022/09/29	3	104.33	2	103.75	103.50	1	5,658	0.02%
2022/09/28	5	103.90	11	105.00	102.00	-6	5,722	-0.10%
2022/09/27	10	107.55	7	106.93	107.50	3	5,773	0.05%
2022/09/26	6.1	110.07	9.1	110.17	108.50	-3	5,793	-0.05%
2022/09/23	17.1	116.16	15	116.17	112.50	2.1	5,900	0.04%
2022/09/22	1.1	115.05	6	115.42	116.50	-5	5,955	-0.08%
2022/09/21	12	114.83	18.5	114.33	114.00	-6.5	5,995	-0.11%
2022/09/20	10	113.10	8	112.75	112.50	2	6,025	0.03%
2022/09/19	7	112.07	14	111.36	112.00	-7	6,148	-0.11%
2022/09/16	4	110.00	11	108.00	109.00	-7	6,178	-0.11%
2022/09/15	6	109.92	0	0.00	109.50	6	6,317	0.09%
2022/09/14	5	106.80	6	108.17	109.50	-1	6,459	-0.02%
2022/09/13	4.1	109.38	0	0.00	109.00	4.1	6,555	0.06%
2022/09/12	4	108.88	1	109.50	109.00	3	6,682	0.04%
2022/09/08	3.2	104.69	1	104.00	106.50	2.2	6,844	0.03%
2022/09/07	7	104.50	14.5	104.83	103.50	-7.5	7,045	-0.11%
2022/09/06	7	110.07	16.1	109.26	108.50	-9.1	7,081	-0.13%
2022/09/05	4.3	114.07	6.2	114.75	112.50	-1.9	7,186	-0.03%
2022/09/02	5	116.60	7	116.29	117.00	-2	7,256	-0.03%
2022/09/01	39	117.65	40.1	116.86	115.00	-1.1	7,378	-0.01%
2022/08/31	5	115.50	6	114.92	116.50	-1	7,317	-0.01%
2022/08/30	11	115.95	13	115.88	116.00	-2	7,503	-0.03%
2022/08/29	7	114.21	4	113.50	114.00	3	8,022	0.04%
2022/08/26	41.4	121.49	36.3	121.65	117.50	5.1	8,217	0.06%
2022/08/25	8.4	118.20	5	118.30	118.00	3.4	8,843	0.04%
2022/08/24	31.2	117.36	23	117.20	117.00	8.2	8,976	0.09%
2022/08/23	31.2	115.71	33	115.73	119.00	-1.8	9,484	-0.02%
2022/08/22	16	113.91	16.4	112.88	112.00	-0.4	9,509	0.00%
2022/08/19	140.4	118.75	132	118.47	116.50	8.4	9,487	0.09%	大買/大賣/
2022/08/18	110	110.31	57	111.11	114.50	53	9,186	0.58%	大買/
2022/08/17	3	105.00	2	104.50	104.50	1	9,000	0.01%
2022/08/16	10	108.00	3	106.33	105.50	7	9,067	0.08%
2022/08/15	15	108.40	4.3	108.18	108.00	10.7	9,227	0.12%
2022/08/12	5.4	105.83	8	103.88	106.50	-2.6	9,262	-0.03%
2022/08/11	15	102.93	16	102.88	102.50	-1	9,248	-0.01%
2022/08/10	1	100.50	1	100.50	100.50	0	9,266	0.00%
2022/08/09	1.2	101.96	70	101.86	102.00	-68.8	9,289	-0.74%
2022/08/08	8	101.69	6	101.75	102.00	2	9,303	0.02%
2022/08/05	5	103.60	6	103.58	104.50	-1	9,291	-0.01%
2022/08/04	19	100.79	8	100.56	101.50	11	9,293	0.12%
2022/08/03	10	101.46	14.7	100.14	100.00	-4.7	9,299	-0.05%
2022/08/02	11	102.23	3	102.00	102.00	8	9,268	0.09%
2022/08/01	14	105.57	8	105.31	105.50	6	9,280	0.06%
2022/07/29	3	110.67	5	111.30	111.00	-2	9,384	-0.02%
2022/07/28	12	112.17	8	110.19	110.00	4	9,496	0.04%
2022/07/27	2	111.50	2	109.75	112.50	0	9,425	0.00%
2022/07/26	4	107.38	6	108.25	107.50	-2	9,363	-0.02%
2022/07/25	6	113.75	12	113.33	112.00	-6	9,297	-0.06%
2022/07/22	24	112.73	19.5	112.58	112.50	4.5	9,187	0.05%
2022/07/21	18	109.97	7.5	109.68	111.00	10.5	9,114	0.12%
2022/07/20	4.1	106.00	3	106.17	106.00	1.1	9,007	0.01%
2022/07/19	3	104.33	1	104.01	103.50	2	8,974	0.02%
2022/07/18	6.4	104.70	5	104.90	106.00	1.4	8,934	0.02%
2022/07/15	6.6	103.33	10	102.95	103.00	-3.5	8,863	-0.04%
2022/07/14	8	101.33	4	102.00	103.00	4	8,786	0.05%
2022/07/13	16	99.53	16	99.09	98.80	0	8,681	0.00%
2022/07/12	22.3	95.06	13	95.16	94.70	9.3	8,629	0.11%
2022/07/11	0.1	100.50	0	0.00	100.00	0.1	8,576	0.00%
2022/07/08	18	102.56	17	102.91	101.50	1	8,535	0.01%
2022/07/07	4.1	97.69	9	98.66	100.00	-4.9	8,457	-0.06%
2022/07/06	4.3	97.60	17	99.49	96.20	-12.7	8,365	-0.15%
2022/07/05	5.2	103.06	6	101.83	103.00	-0.8	8,297	-0.01%
2022/07/04	19	102.24	42	103.15	102.50	-23	8,201	-0.28%
2022/07/01	12	106.04	25	107.12	102.50	-13	8,120	-0.16%
2022/06/30	9	109.67	9.9	109.48	109.50	-0.9	7,972	-0.01%
2022/06/29	9	114.72	17	114.91	115.50	-8	7,836	-0.10%
2022/06/28	12	117.50	2.2	118.27	116.50	9.8	7,745	0.13%
2022/06/27	25.3	120.66	24	120.98	122.00	1.3	7,680	0.02%
2022/06/24	28	121.61	26	120.42	120.00	2	7,527	0.03%
2022/06/23	36	120.63	9.2	119.74	120.00	26.8	7,435	0.36%
2022/06/22	22.2	116.70	29.1	119.90	117.00	-6.9	7,308	-0.09%
2022/06/21	12	123.13	12.5	122.10	123.50	-0.5	7,196	-0.01%
2022/06/20	17	121.65	29	122.02	118.00	-12	7,229	-0.17%
2022/06/17	40.2	122.86	21	121.33	122.00	19.2	7,118	0.27%
2022/06/16	36	132.44	30	132.92	125.00	6	7,064	0.08%
2022/06/15	33	131.15	13	130.69	129.00	20	7,025	0.28%
2022/06/14	30	133.32	28	132.21	134.00	2	7,084	0.03%
2022/06/13	23.1	131.98	23	131.78	132.50	0.1	6,955	0.00%
2022/06/10	31.1	134.70	24	136.04	133.50	7.1	6,900	0.10%
2022/06/09	19	134.26	16	134.25	135.50	3	6,731	0.04%
2022/06/08	59	133.47	58	133.61	135.50	1	6,649	0.01%
2022/06/07	97	139.03	123.8	140.94	134.00	-26.8	6,439	-0.42%	大賣/
2022/06/06	27	139.61	20	139.80	139.50	7	5,902	0.12%
2022/06/02	303.3	144.10	203	143.17	138.50	100.3	5,674	1.77%	大買/大賣/
2022/06/01	38	137.08	103.2	139.53	142.00	-65.2	4,842	-1.35%	大賣/
2022/05/31	168.5	130.90	132	130.72	129.50	36.5	4,620	0.79%	大買/大賣/
2022/05/30	21	124.31	38	127.83	128.50	-17	3,995	-0.43%
2022/05/27	18.1	115.67	16.2	115.67	117.00	1.9	3,813	0.05%
2022/05/26	22.2	114.26	45	114.33	113.00	-22.8	3,737	-0.61%
2022/05/25	18	117.25	12	117.29	118.00	6	3,635	0.17%
2022/05/24	14	116.18	10	116.25	115.00	4	3,587	0.11%
2022/05/23	38	118.05	41	117.35	115.00	-3	3,511	-0.09%
2022/05/20	17	111.50	26	112.44	112.50	-9	3,360	-0.27%
2022/05/19	2	109.99	24	110.71	110.50	-22	3,287	-0.67%
2022/05/18	1	111.50	4.1	110.88	109.00	-3.1	3,250	-0.10%
2022/05/17	3.1	109.66	4	109.88	110.00	-0.9	3,217	-0.03%
2022/05/16	1	108.50	5	109.20	108.50	-4	3,219	-0.12%
2022/05/13	4	109.13	4	109.25	107.50	0	3,203	0.00%
2022/05/12	4	109.25	11	107.95	107.00	-7	3,230	-0.22%
2022/05/11	4	108.13	2	108.25	108.00	2	3,274	0.06%
2022/05/10	3	106.83	3	104.83	108.50	0	3,309	0.00%
2022/05/09	2	106.00	3	106.50	105.00	-1	3,310	-0.03%
2022/05/06	64.5	109.77	27	109.02	109.00	37.5	3,255	1.15%
2022/05/05	12.1	108.66	9.2	108.70	109.00	3	3,061	0.10%
2022/05/04	0	0.00	5	100.00	100.00	-5	2,919	-0.17%
2022/05/03	2	90.50	0	0.00	91.00	2	2,924	0.07%
2022/04/29	0.2	90.90	1	91.60	89.90	-0.9	2,942	-0.03%
2022/04/28	12.1	89.59	7.5	89.28	88.80	4.6	2,956	0.16%
2022/04/27	22	89.87	24	88.52	90.30	-2	2,968	-0.07%
2022/04/26	9	96.83	6	97.83	94.50	3	2,940	0.10%
2022/04/25	14	100.14	10	100.45	99.50	4	2,915	0.14%
2022/04/22	1	102.50	1	102.00	101.50	0	2,913	0.00%
2022/04/21	0.8	103.95	2	103.75	103.00	-1.2	2,937	-0.04%
2022/04/20	3	102.00	0	102.00	102.50	3	2,970	0.10%
2022/04/19	4.1	102.49	0	0.00	101.50	4.1	3,029	0.14%
2022/04/18	3	101.67	1	103.50	101.50	2	3,059	0.07%
2022/04/15	3	104.00	13	104.54	103.00	-10	3,093	-0.32%
2022/04/14	2.2	105.91	0	0.00	104.50	2.2	3,271	0.07%
2022/04/13	1.4	102.64	0	0.00	105.50	1.4	3,424	0.04%
2022/04/12	2	101.25	1	103.00	101.50	1	3,563	0.03%
2022/04/11	19	102.45	3.5	104.56	102.00	15.5	4,033	0.38%
2022/04/08	7	109.21	6	108.33	107.50	1	4,669	0.02%
2022/04/07	5	106.80	0	0.00	104.50	5	4,719	0.11%
2022/04/06	15	108.83	2	109.50	110.00	13	4,726	0.28%
2022/04/01	5	111.60	1	111.00	112.00	4	4,783	0.08%
2022/03/31	9	111.61	5	111.80	111.00	4	4,789	0.08%
2022/03/30	6	114.42	15	114.70	114.00	-9	4,785	-0.19%
2022/03/29	14	111.75	4	111.88	112.50	10	4,757	0.21%
2022/03/28	3	110.00	1	109.50	110.50	2	4,781	0.04%
2022/03/25	7	112.29	11	114.36	112.00	-4	4,821	-0.08%
2022/03/24	4	115.00	2	115.50	115.00	2	4,831	0.04%
2022/03/23	21	116.98	21	115.67	115.00	0	4,821	0.00%
2022/03/22	4	114.13	5	114.80	114.50	-1	4,731	-0.02%
2022/03/21	21	115.02	11	115.50	113.50	10	4,698	0.21%
2022/03/18	24	114.44	75	111.89	114.00	-51	4,571	-1.12%
2022/03/17	54	109.94	31.1	109.05	112.00	22.9	4,381	0.52%
2022/03/16	2	105.00	2	106.25	105.00	0	4,250	0.00%
2022/03/15	9	105.89	8	105.38	104.50	1	4,258	0.02%
2022/03/14	0	0.00	3	105.17	105.00	-3	4,295	-0.07%
2022/03/10	1	105.00	3	104.33	105.00	-2	4,433	-0.05%
2022/03/08	3	100.43	7	100.10	99.50	-4	4,506	-0.09%
2022/03/07	4	101.00	0.4	100.00	100.50	3.6	4,530	0.08%
2022/03/04	5	105.20	5	106.30	104.00	0	4,592	0.00%
2022/03/03	10	107.10	5	106.30	107.50	5	4,639	0.11%
2022/03/02	12	104.79	11	105.45	107.00	1	4,656	0.02%
2022/03/01	0	0.00	6	104.17	105.00	-6	4,669	-0.13%
2022/02/25	1	100.50	7.1	101.99	100.50	-6.1	4,707	-0.13%
2022/02/24	6	100.48	0	0.00	100.00	6	4,761	0.13%
2022/02/23	0	0.00	4	104.50	105.00	-4	4,784	-0.08%
2022/02/22	4	102.75	2	102.75	102.50	2	4,844	0.04%
2022/02/21	3	107.00	4	107.38	107.00	-1	4,925	-0.02%
2022/02/18	1	107.50	5	107.20	108.00	-4	5,320	-0.08%
2022/02/17	1	108.50	2	107.75	107.50	-1	5,449	-0.02%
2022/02/16	13	108.12	13	108.38	107.50	0	5,636	0.00%
2022/02/15	5	107.90	2	108.00	105.50	3	5,668	0.05%
2022/02/14	5	105.10	6	107.00	106.50	-1	5,841	-0.02%
2022/02/11	8	111.94	23	111.00	111.00	-15	5,846	-0.26%
2022/02/10	4	108.13	8	110.31	108.00	-4	5,829	-0.07%
2022/02/09	5	107.10	7	106.43	107.50	-2	5,840	-0.03%
2022/02/08	2	102.00	0	0.00	102.50	2	6,052	0.03%
2022/01/26	3	101.00	6	100.50	99.00	-3	6,524	-0.05%
2022/01/25	2.1	102.00	4	101.50	101.00	-1.9	6,685	-0.03%
2022/01/24	4	102.00	2	99.35	102.50	2	7,098	0.03%
2022/01/21	4	100.63	11	101.23	101.00	-7	7,381	-0.09%
2022/01/20	9	103.56	7	103.43	103.00	2	7,399	0.03%
2022/01/19	1	99.10	3	99.60	104.00	-2	7,397	-0.03%
2022/01/18	2	103.00	3	103.50	101.00	-1	7,460	-0.01%
2022/01/17	4	103.00	3	101.33	103.50	1	7,513	0.01%
2022/01/14	18	99.96	17	98.78	99.50	1	7,580	0.01%
2022/01/13	5	100.32	6	100.90	101.00	-1	7,647	-0.01%
2022/01/12	6	99.40	9	99.14	98.90	-3	7,684	-0.04%
2022/01/11	7	101.79	0	0.00	101.00	7	7,749	0.09%
2022/01/10	12	104.21	14	103.71	104.00	-2	7,785	-0.03%
2022/01/07	37.1	105.79	26	105.88	103.00	11.1	7,876	0.14%
2022/01/06	25.2	113.49	26	113.29	111.50	-0.8	7,712	-0.01%
2022/01/05	30	118.30	36.1	117.92	117.00	-6.1	7,612	-0.08%
2022/01/04	197.1	122.99	195.1	122.01	121.00	2	7,481	0.03%	大買/大賣/
2022/01/03	153.1	122.20	169.4	122.67	123.00	-16.3	7,037	-0.23%	大買/大賣/
2021/12/30	14.2	112.22	36.1	113.19	114.00	-22	6,408	-0.34%
2021/12/29	23.5	111.19	8	109.56	109.50	15.5	6,357	0.24%
2021/12/28	104	111.99	126	112.15	112.00	-22	6,375	-0.35%	大買/大賣/
2021/12/27	2	107.50	11	107.32	108.00	-9	6,367	-0.14%
2021/12/24	4.1	109.49	1	111.50	108.50	3.1	6,380	0.05%
2021/12/23	4	110.88	2	111.50	110.50	2	6,389	0.03%
2021/12/22	50	111.48	1	111.50	111.00	49	6,403	0.77%
2021/12/21	14	111.71	17.4	112.33	112.50	-3.4	6,376	-0.05%
2021/12/20	11	110.14	5	110.60	111.50	6	6,317	0.09%
2021/12/17	40.1	109.05	12	110.25	108.50	28.1	6,275	0.45%
2021/12/16	6.2	110.39	2.2	110.41	111.00	4	6,245	0.06%
2021/12/15	0.1	107.50	1	104.50	107.00	-1	6,192	-0.02%
2021/12/14	1	103.00	0	0.00	103.00	1	6,212	0.02%
2021/12/13	2	107.25	7	105.93	105.50	-5	6,229	-0.08%
2021/12/10	1	107.00	7	106.57	107.00	-6	6,300	-0.10%
2021/12/09	1	111.48	3.1	108.15	108.00	-2.1	6,327	-0.03%
2021/12/08	15	112.70	11.3	112.71	111.50	3.7	6,324	0.06%
2021/12/07	27	112.02	30	112.22	110.00	-3	6,279	-0.05%
2021/12/06	10	107.95	5	108.00	108.00	5	6,202	0.08%
2021/12/03	6	109.75	4	109.75	110.00	2	6,240	0.03%
2021/12/02	6.1	108.48	3	107.17	106.50	3.1	6,317	0.05%
2021/12/01	7	108.43	4	108.75	109.50	3	6,490	0.05%
2021/11/30	5.1	108.10	6.2	108.10	107.50	-1.2	6,584	-0.02%
2021/11/29	2	103.01	2	103.25	105.00	0	6,686	0.00%
2021/11/26	2	104.75	4	104.00	103.00	-2	7,170	-0.03%
2021/11/25	2	106.74	3	107.00	106.00	-1	7,680	-0.01%
2021/11/24	3	107.50	7.9	107.73	108.00	-4.9	7,746	-0.06%
2021/11/23	3.3	108.40	8.3	108.65	107.00	-5.1	7,756	-0.07%
2021/11/22	5.1	111.70	25.3	111.86	111.50	-20.2	7,789	-0.26%
2021/11/19	22	114.23	20	113.58	114.00	2	7,899	0.03%
2021/11/18	15.2	115.25	52	114.99	113.00	-36.9	8,050	-0.46%
2021/11/17	116.4	119.29	112.1	118.70	116.00	4.3	8,100	0.05%	大買/大賣/
2021/11/16	19	111.18	32.3	112.20	114.50	-13.3	7,883	-0.17%
2021/11/15	71	113.01	41.5	112.60	111.00	29.6	7,889	0.37%
2021/11/12	9.1	109.16	22	109.39	110.00	-12.9	7,882	-0.16%
2021/11/11	84.1	111.86	83.6	110.68	108.00	0.5	7,990	0.01%
2021/11/10	39.4	108.52	22	107.50	109.50	17.4	7,972	0.22%
2021/11/09	11.2	107.18	10	106.90	106.50	1.2	8,086	0.01%
2021/11/08	10.1	105.99	16	105.66	105.00	-5.9	8,172	-0.07%
2021/11/05	89.3	110.17	107	110.15	109.50	-17.8	8,241	-0.22%	大賣/
2021/11/04	87	109.56	75.6	110.13	114.00	11.4	8,233	0.14%
2021/11/03	25.1	104.36	26	104.27	104.00	-1	8,120	-0.01%
2021/11/02	53.1	104.19	57	104.22	103.00	-4	8,208	-0.05%
2021/11/01	143.3	108.55	113.6	109.18	108.50	29.7	8,265	0.36%	大買/大賣/
2021/10/29	45	101.16	38.1	100.67	104.50	6.9	8,134	0.08%
2021/10/28	25.1	95.67	22.2	95.52	95.00	2.9	8,069	0.04%
2021/10/27	16	93.82	23.4	93.69	94.30	-7.4	8,367	-0.09%
2021/10/26	20	95.14	15	94.33	91.90	5	8,858	0.06%
2021/10/25	19	95.09	6	95.12	95.00	13	9,203	0.14%
2021/10/22	10	94.52	21	94.15	94.60	-11	9,425	-0.12%
2021/10/21	20.1	93.14	19.5	93.95	92.00	0.6	9,740	0.01%
2021/10/20	12.1	92.98	6	92.35	93.00	6.1	10,221	0.06%
2021/10/19	28	91.75	45.3	91.84	92.30	-17.3	10,853	-0.16%
2021/10/18	8	88.15	7	88.53	89.00	1	10,786	0.01%
2021/10/15	46	87.11	49	87.42	87.40	-3	10,793	-0.03%
2021/10/14	10	82.74	18	82.65	83.00	-8	11,096	-0.07%
2021/10/13	13	82.11	7	82.37	80.20	6	11,457	0.05%
2021/10/12	3	85.13	24	85.94	86.40	-21	11,491	-0.18%
2021/10/08	10	85.70	9	86.19	84.90	1	11,571	0.01%
2021/10/07	15	83.84	11	84.42	86.00	4	11,733	0.03%
2021/10/06	30	82.60	14	81.73	80.10	16	12,184	0.13%
2021/10/05	24	77.98	21	80.27	82.30	3	12,470	0.02%
2021/10/04	20.3	81.87	16	79.90	78.00	4.3	12,523	0.03%
2021/10/01	3	83.43	10	82.17	81.00	-7	12,637	-0.06%
2021/09/30	10	86.13	9	85.57	86.30	1	12,804	0.01%
2021/09/29	6	84.30	6.2	84.19	83.50	-0.2	13,256	0.00%
2021/09/28	5	88.00	17	87.85	88.10	-12	13,840	-0.09%
2021/09/27	14	91.26	9	91.22	90.10	5	14,190	0.04%
2021/09/24	12	91.08	10	90.97	91.10	2	14,256	0.01%
2021/09/23	7	90.64	1	91.40	89.60	6	14,300	0.04%
2021/09/22	15	89.67	13	89.92	89.90	2	14,379	0.01%
2021/09/17	7.1	90.45	8	90.78	91.70	-1	14,554	-0.01%
2021/09/16	10	91.03	21	90.25	89.50	-11	14,684	-0.07%
2021/09/15	27	91.49	36	91.12	90.50	-9	14,736	-0.06%
2021/09/14	18	96.63	23	96.65	95.20	-5	14,778	-0.03%
2021/09/13	19.6	98.33	12	99.97	97.00	7.6	14,781	0.05%
2021/09/10	16	98.71	10	99.30	99.20	6	14,827	0.04%
2021/09/09	15	97.85	81.2	97.97	98.70	-66.2	14,969	-0.44%
2021/09/08	59.2	98.30	14	96.52	95.10	45.2	15,006	0.30%
2021/09/07	31.1	101.70	23.1	105.38	99.00	8	15,080	0.05%
2021/09/06	62.1	110.77	54	111.05	107.50	8.1	15,011	0.05%
2021/09/03	25	108.10	13	109.04	107.50	12	14,988	0.08%
2021/09/02	33.2	107.63	34	108.60	106.00	-0.8	15,287	-0.01%
2021/09/01	134.1	112.48	102	112.32	112.50	32.1	15,216	0.21%	大買/大賣/
2021/08/31	99.7	108.73	120	109.34	111.50	-20.4	14,733	-0.14%	大賣/
2021/08/30	22	102.07	18	101.86	101.50	4	14,232	0.03%
2021/08/27	14	99.56	15	99.71	98.00	-1	14,204	-0.01%
2021/08/26	16	100.14	7	100.06	100.00	9	14,209	0.06%
2021/08/25	46.1	103.60	41.1	103.39	102.50	5	14,202	0.04%
2021/08/24	56	103.19	72.1	102.12	102.00	-16.1	14,278	-0.11%
2021/08/23	63.8	100.05	47.5	100.67	99.90	16.3	14,228	0.11%
2021/08/20	40	96.60	48.1	96.67	96.10	-8.1	14,188	-0.06%
2021/08/19	28.5	97.05	35.1	97.79	93.00	-6.6	14,048	-0.05%
2021/08/18	69.1	96.67	56.6	97.03	99.50	12.5	13,953	0.09%
2021/08/17	31	98.21	32	95.37	93.80	-1	13,857	-0.01%
2021/08/16	21.2	100.32	24.2	100.72	100.00	-3	13,743	-0.02%
2021/08/13	28.1	101.78	26	102.45	98.30	2.1	13,607	0.02%
2021/08/12	62	107.88	69	107.19	106.50	-7	13,449	-0.05%
2021/08/11	27	104.04	32.7	104.60	103.50	-5.7	13,342	-0.04%
2021/08/10	56.5	107.62	67.1	107.79	108.00	-10.6	13,247	-0.08%
2021/08/09	23.1	109.51	6	109.75	108.00	17.1	13,046	0.13%
2021/08/06	37.1	119.92	25.2	120.50	119.50	11.9	12,877	0.09%
2021/08/05	43	123.33	58.2	123.06	126.50	-15.2	12,733	-0.12%
2021/08/04	98	125.23	91	124.02	122.00	7	12,643	0.06%
2021/08/03	92	128.78	96	129.13	129.00	-4	12,443	-0.03%
2021/08/02	104	125.95	103.1	126.44	129.00	0.9	12,241	0.01%	大買/大賣/
2021/07/30	125.2	130.25	96	132.72	122.50	29.2	11,960	0.24%	大買/
2021/07/29	66.2	121.06	99.2	123.59	129.50	-33	11,462	-0.29%
2021/07/28	87.7	120.65	66.1	120.08	118.00	21.6	11,060	0.19%
2021/07/27	92.7	130.19	91.1	131.70	131.00	1.5	10,822	0.01%
2021/07/26	244.2	128.65	242.6	128.82	128.50	1.6	10,455	0.02%	大買/大賣/
2021/07/23	158.6	120.43	162.9	120.76	124.50	-4.3	9,908	-0.04%	大買/大賣/
2021/07/22	2	116.50	2	116.50	116.50	0	9,242	0.00%
2021/07/21	2	106.00	11.1	106.00	106.00	-9.1	9,272	-0.10%
2021/07/20	168.5	100.04	149.7	99.00	96.40	18.8	9,293	0.20%	大買/大賣/
2021/07/19	106.1	95.65	116.7	95.85	100.50	-10.6	9,196	-0.12%	大買/大賣/
2021/07/16	25	92.40	21	92.72	91.60	4	9,152	0.04%
2021/07/15	15.2	91.20	23	91.37	91.70	-7.8	9,313	-0.08%
2021/07/14	33.1	90.90	18	90.79	92.00	15.1	9,742	0.15%
2021/07/13	100	96.43	111.1	96.11	90.50	-11.1	9,925	-0.11%	大賣/
2021/07/12	72.5	94.16	51	94.36	92.10	21.5	9,792	0.22%
2021/07/09	20.4	88.55	24.1	88.38	89.20	-3.7	9,648	-0.04%
2021/07/08	21.1	89.97	26	89.77	87.90	-4.9	9,818	-0.05%
2021/07/07	21.1	88.70	19	88.12	87.80	2.1	9,891	0.02%
2021/07/06	120.2	91.29	133	90.99	87.50	-12.9	9,768	-0.13%	大買/大賣/
2021/07/05	125.6	87.42	92	87.53	90.10	33.6	9,411	0.36%	大買/
2021/07/02	103	79.62	93.2	80.76	82.90	9.8	8,978	0.11%	大買/
2021/07/01	17.1	74.71	22	75.33	75.40	-4.9	9,001	-0.05%
2021/06/30	3	76.93	10.1	76.99	76.90	-7.1	8,982	-0.08%
2021/06/29	6.1	75.64	17	77.79	75.60	-10.9	9,002	-0.12%
2021/06/28	46	76.79	27	77.24	77.50	19	9,085	0.21%
2021/06/25	5	75.26	15	75.00	75.70	-10	9,051	-0.11%
2021/06/24	7.3	73.24	5	73.12	73.20	2.3	9,138	0.03%
2021/06/23	13	72.41	50	72.51	73.50	-37	9,158	-0.40%
2021/06/22	3	70.33	6	70.92	69.40	-3	9,395	-0.03%
2021/06/21	37	71.68	47	70.21	69.80	-10	9,391	-0.11%
2021/06/18	36	73.88	50	73.99	73.70	-14	9,390	-0.15%
2021/06/17	53	71.95	30	72.36	72.50	23	9,282	0.25%
2021/06/16	31	71.94	10	72.41	72.00	21	9,499	0.22%
2021/06/15	6	70.78	8	70.91	70.80	-2	9,433	-0.02%
2021/06/11	33.2	70.80	29	71.58	70.40	4.2	9,510	0.04%
2021/06/10	59	70.58	110	72.51	70.40	-51	10,042	-0.51%	大賣/
2021/06/09	14	67.28	10	66.99	66.70	4	10,067	0.04%
2021/06/08	5	66.30	7	66.34	65.30	-2	10,057	-0.02%
2021/06/07	3	64.87	2	65.35	64.90	1	10,019	0.01%
2021/06/04	19	67.53	16	66.86	66.70	3	9,968	0.03%
2021/06/03	27	66.93	35.1	66.85	66.80	-8.1	9,928	-0.08%
2021/06/02	32	65.82	38	65.39	65.50	-6	9,873	-0.06%
2021/06/01	46	69.06	34	69.07	67.90	12	9,790	0.12%
2021/05/31	44	64.54	62	66.70	68.30	-18	9,589	-0.19%
2021/05/28	18	62.91	25	63.44	62.10	-7	9,445	-0.07%
2021/05/27	4	61.80	6.3	62.20	62.00	-2.3	9,413	-0.02%
2021/05/26	34	62.01	22	61.42	61.30	12	9,410	0.13%
2021/05/25	61.3	62.81	60	63.43	62.00	1.3	9,403	0.01%
2021/05/24	17	59.52	2	59.55	60.20	15	9,372	0.16%
2021/05/21	3	58.07	1	59.00	59.10	2	9,342	0.02%
2021/05/20	1	56.60	17	57.47	55.80	-16	9,406	-0.17%
2021/05/19	19	56.96	3	57.00	58.50	16	9,444	0.17%
2021/05/18	3	54.77	17	55.56	57.30	-14	9,418	-0.15%
2021/05/17	5.5	53.16	1	55.60	52.10	4.5	9,394	0.05%
2021/05/14	15.1	60.41	9	61.02	57.80	6.1	9,352	0.07%
2021/05/13	7.2	59.98	14	60.24	60.00	-6.8	9,291	-0.07%
2021/05/12	23	61.65	22	61.61	60.10	1	9,227	0.01%
2021/05/11	25.5	65.74	9	64.55	63.50	16.5	9,090	0.18%
2021/05/10	6	72.78	17	73.79	70.50	-11	9,024	-0.12%
2021/05/07	30	68.96	31	71.72	74.80	-1	9,028	-0.01%
2021/05/06	21	70.86	27	71.16	69.60	-6	8,992	-0.07%
2021/05/05	24.2	72.88	18	73.25	70.00	6.2	8,999	0.07%
2021/05/04	4	72.05	2	75.35	74.00	2	9,026	0.02%
2021/05/03	0	0.00	3	78.87	77.40	-3	9,009	-0.03%
2021/04/29	3	81.43	0	0.00	81.10	3	9,069	0.03%
2021/04/28	30	81.85	45	81.10	82.00	-15	9,119	-0.16%
2021/04/27	64.5	79.98	42.6	79.93	79.50	21.9	9,182	0.24%
2021/04/26	33	83.10	38.2	83.12	82.60	-5.2	9,326	-0.06%
2021/04/23	50.3	84.50	69	83.90	86.40	-18.7	9,285	-0.20%
2021/04/22	88	83.84	74	84.21	79.70	14	9,037	0.15%
2021/04/21	53	80.89	58	80.70	79.90	-5	8,824	-0.06%
2021/04/20	92.3	79.48	99	78.49	79.00	-6.7	8,598	-0.08%
2021/04/19	45	74.44	59	74.30	76.50	-14	8,132	-0.17%
2021/04/16	56	66.93	85	67.25	69.60	-29	7,791	-0.37%
2021/04/15	34	63.15	52	63.39	63.30	-18	7,526	-0.24%
2021/04/14	49	61.66	43	62.81	62.00	6	7,463	0.08%
2021/04/13	43	61.77	51	62.13	61.90	-8	7,768	-0.10%
2021/04/12	2	59.55	7	60.19	60.50	-5	7,568	-0.07%
2021/04/09	51	60.78	30	61.26	60.00	21	7,649	0.27%
2021/04/08	46	61.95	42	62.40	61.80	4	7,673	0.05%
2021/04/07	128	61.74	145	61.44	61.50	-17	7,607	-0.22%	大買/大賣/
2021/04/06	7	57.94	6	57.85	57.80	1	7,339	0.01%
2021/04/01	11	58.15	12	59.48	57.40	-1	7,523	-0.01%
2021/03/31	53	60.15	51	60.58	58.90	2	8,008	0.02%
2021/03/30	28	60.18	15	59.89	59.00	13	8,018	0.16%
2021/03/29	59	59.57	57	59.84	59.50	2	8,400	0.02%
2021/03/26	9	58.69	17	58.25	57.10	-8	8,614	-0.09%
2021/03/25	128	57.93	129	58.60	56.90	-1	9,155	-0.01%	大買/大賣/
2021/03/24	13	56.17	20	56.22	55.50	-7	9,500	-0.07%
2021/03/23	16	56.55	20	57.08	55.60	-4	9,648	-0.04%
2021/03/22	35	57.11	9	57.13	56.80	26	9,865	0.26%
2021/03/19	49	57.08	68	57.37	58.40	-19	10,337	-0.18%
2021/03/18	34	55.63	32	55.98	55.40	2	10,389	0.02%
2021/03/17	64	55.95	60	56.86	56.10	4	10,372	0.04%
2021/03/16	223	58.03	191.1	57.71	56.30	31.9	10,286	0.31%	大買/大賣/
2021/03/15	61	56.37	88	56.12	58.00	-27	9,652	-0.28%
2021/03/12	8	51.28	22	51.85	52.80	-14	9,297	-0.15%
2021/03/11	1	50.10	9.3	49.86	50.00	-8.3	9,257	-0.09%
2021/03/10	4	48.43	9	48.51	48.25	-5	9,307	-0.05%
2021/03/09	18.2	48.16	18	48.77	47.70	0.2	9,562	0.00%
2021/03/08	8	50.06	3	50.80	49.00	5	9,592	0.05%
2021/03/05	12	49.89	6	50.05	49.70	6	9,684	0.06%
2021/03/04	5	51.18	9	51.64	50.50	-4	9,753	-0.04%
2021/03/03	9.2	50.41	9	51.02	51.30	0.2	9,888	0.00%
2021/03/02	28	52.71	43	52.37	51.30	-15	10,766	-0.14%
2021/02/26	9	51.67	9	51.28	51.40	0	11,028	0.00%
2021/02/25	3	52.73	5	51.94	51.20	-2	11,114	-0.02%
2021/02/24	7	52.37	18	52.05	51.70	-11	11,160	-0.10%
2021/02/23	11	51.35	3	51.70	51.10	8	11,185	0.07%
2021/02/22	20	52.10	22.6	51.89	51.80	-2.6	11,186	-0.02%
2021/02/19	34	50.46	17.1	50.30	51.00	16.9	11,118	0.15%
2021/02/18	5	48.46	8	48.63	49.15	-3	11,114	-0.03%
2021/02/17	80	47.96	88	48.02	48.80	-8	11,193	-0.07%
2021/02/05	10	45.91	11	45.15	45.15	-1	11,257	-0.01%
2021/02/04	0	0.00	2	46.90	45.65	-2	11,555	-0.02%
2021/02/03	15	47.15	14.1	47.09	46.45	0.9	11,645	0.01%
2021/02/02	6	46.40	4	46.73	46.60	2	11,821	0.02%
2021/02/01	3	46.17	6	45.74	45.70	-3	12,061	-0.02%
2021/01/29	7.2	47.46	0	0.00	46.40	7.2	12,077	0.06%
2021/01/28	10	48.24	0	0.00	48.05	10	12,073	0.08%
2021/01/27	6	49.71	1	50.01	49.60	5	12,100	0.04%
2021/01/26	13	50.78	5	50.62	49.95	8	12,120	0.07%
2021/01/25	2	51.35	5.2	50.73	51.30	-3.2	12,157	-0.03%
2021/01/22	9	50.23	7	49.78	51.10	2	12,198	0.02%
2021/01/21	6	48.75	12	48.68	48.65	-6	12,181	-0.05%
2021/01/20	15	51.63	19	50.92	50.10	-4	12,378	-0.03%
2021/01/19	62	53.27	61	53.74	52.80	1	12,384	0.01%
2021/01/18	13	50.63	26.2	50.55	52.20	-13.2	12,257	-0.11%
2021/01/15	30.3	52.47	17	52.46	52.10	13.3	12,308	0.11%
2021/01/14	11	53.16	26	53.03	53.60	-15	12,316	-0.12%
2021/01/13	22	51.55	5	51.42	51.60	17	12,360	0.14%
2021/01/12	17	51.48	24	50.88	50.90	-7	12,425	-0.06%
2021/01/11	5	52.62	11	52.50	52.80	-6	12,655	-0.05%
2021/01/08	17	52.45	28	51.91	51.80	-11	13,263	-0.08%
2021/01/07	29	53.54	20	53.66	53.40	9	13,330	0.07%
2021/01/06	104	55.10	100	55.50	53.00	4	13,483	0.03%	大買/
2021/01/05	26.4	52.71	12	52.66	52.70	14.4	13,225	0.11%
2021/01/04	22	53.48	16	53.13	53.50	6	13,785	0.04%
2020/12/31	12	52.58	19	52.89	52.90	-7	14,519	-0.05%
2020/12/30	21	52.15	38	52.03	51.60	-17	14,780	-0.11%
2020/12/29	23	52.02	12	52.23	51.30	11	14,746	0.07%
2020/12/28	47	53.63	46	53.40	52.40	1	14,743	0.01%
2020/12/25	102	53.44	99.2	53.26	53.00	2.8	14,552	0.02%	大買/
2020/12/24	38	51.62	38	51.57	50.90	0	14,081	0.00%
2020/12/23	118	52.39	90	52.73	51.20	28	13,990	0.20%	大買/
2020/12/22	74	51.83	78	51.59	50.80	-4	13,700	-0.03%
2020/12/21	151	50.69	153	50.99	52.90	-2	13,544	-0.01%	大買/大賣/
2020/12/18	112	49.41	130.5	49.24	48.15	-18.5	13,298	-0.14%	大買/大賣/
2020/12/17	69	46.11	82	45.85	46.50	-13	13,354	-0.10%
2020/12/16	106	45.81	95	45.79	45.70	11	13,711	0.08%	大買/
2020/12/15	154	48.06	173	47.27	44.65	-19	13,772	-0.14%	大買/大賣/
2020/12/14	32	47.50	56	48.47	49.40	-24	13,220	-0.18%
2020/12/11	13	44.20	16	44.34	44.95	-3	12,873	-0.02%
2020/12/10	28	43.99	18	44.59	44.70	10	12,807	0.08%
2020/12/09	23	45.64	34	45.57	45.35	-11	12,742	-0.09%
2020/12/08	46	44.88	23	45.29	45.65	23	12,656	0.18%
2020/12/07	16	43.55	9	43.34	43.35	7	12,547	0.06%
2020/12/04	24	44.90	10	45.10	44.60	14	12,490	0.11%
2020/12/03	31	45.63	27	46.41	45.25	4	12,427	0.03%
2020/12/02	56	45.06	21	45.23	44.45	35	12,171	0.29%
2020/12/01	15	44.53	32	44.17	45.15	-17	12,125	-0.14%
2020/11/30	54	45.29	41	45.54	44.75	13	12,054	0.11%
2020/11/27	66	46.35	70	46.22	45.80	-4	12,014	-0.03%
2020/11/26	219	47.71	235	47.79	46.60	-16	11,865	-0.13%	大買/大賣/
2020/11/25	82	44.62	53	43.88	46.20	29	10,989	0.26%
2020/11/24	38	43.02	30	42.76	42.00	8	10,673	0.07%
2020/11/23	22	42.45	12	42.48	42.60	10	10,663	0.09%
2020/11/20	27	41.89	22	41.65	42.15	5	10,739	0.05%
2020/11/19	11	41.04	24	40.82	40.70	-13	10,697	-0.12%
2020/11/18	13	40.73	4	40.66	40.55	9	10,809	0.08%
2020/11/17	16	41.17	30	40.81	40.70	-14	10,776	-0.13%
2020/11/16	35	41.54	17	42.16	41.05	18	10,733	0.17%
2020/11/13	19	42.40	13	42.30	42.05	6	10,637	0.06%
2020/11/12	122	43.51	123	44.08	42.55	-1	10,542	-0.01%	大買/大賣/
2020/11/11	45	42.10	49	42.29	42.50	-4	10,249	-0.04%
2020/11/10	83	42.87	50	41.48	42.25	33	10,302	0.32%
2020/11/09	26	43.05	33	42.89	43.80	-7	10,155	-0.07%
2020/11/06	4	40.98	6	41.52	40.80	-2	9,901	-0.02%
2020/11/05	8	40.86	7	40.88	41.00	1	9,856	0.01%
2020/11/04	3	40.32	1	40.50	40.30	2	9,819	0.02%
2020/11/03	1	39.85	1	40.00	40.50	0	9,778	0.00%
2020/11/02	2	38.50	7	39.21	38.95	-5	9,719	-0.05%
2020/10/30	14	41.45	25	41.15	40.10	-11	9,624	-0.11%
2020/10/29	12	41.16	2	41.15	41.00	10	9,536	0.10%
2020/10/28	50	42.81	44	42.92	42.20	6	9,447	0.06%
2020/10/27	15	41.80	8	41.45	42.30	7	9,165	0.08%
2020/10/26	13	40.60	14	41.24	40.95	-1	9,050	-0.01%
2020/10/23	22	41.58	24	41.94	41.20	-2	8,939	-0.02%
2020/10/22	17	41.78	14	41.80	41.50	3	8,835	0.03%
2020/10/21	84	43.21	84	43.55	42.55	0	8,719	0.00%
2020/10/20	8	42.89	12	42.90	42.30	-4	8,530	-0.05%
2020/10/19	54	42.87	46	42.98	43.20	8	8,423	0.09%
2020/10/16	138	44.51	164	44.58	41.40	-26	8,114	-0.32%	大買/大賣/
2020/10/15	52	43.85	38	43.67	43.65	14	7,442	0.19%
2020/10/14	100	44.11	58	44.08	43.70	42	7,267	0.58%
2020/10/13	109	43.46	163	43.63	44.05	-54	7,006	-0.77%	大買/大賣/
2020/10/12	219	42.61	164	43.50	43.00	55	6,678	0.82%	大買/大賣/
2020/10/08	158	40.20	151	40.10	41.20	7	6,058	0.12%	大買/大賣/
2020/10/07	68	38.58	76	38.40	39.35	-8	5,172	-0.15%
2020/10/06	17	35.24	18	35.25	35.80	-1	4,764	-0.02%
2020/10/05	16	34.01	20	34.21	35.30	-4	4,679	-0.09%
2020/09/30	3	32.63	9	33.04	33.50	-6	4,562	-0.13%
2020/09/29	27	32.97	22	32.85	32.55	5	4,516	0.11%
2020/09/28	26	34.63	20	34.75	34.30	6	4,508	0.13%
2020/09/25	42	34.72	49	35.76	34.60	-7	4,452	-0.16%
2020/09/24	68	36.69	85	36.64	36.30	-17	4,221	-0.40%
2020/09/23	52	36.83	53	36.49	36.25	-1	3,918	-0.03%
2020/09/22	137	36.05	144	35.99	37.10	-7	3,531	-0.20%	大買/大賣/
2020/09/21	161	34.28	182	34.33	35.35	-21	2,783	-0.75%	大買/大賣/
2020/09/18	57	31.84	25	31.86	32.15	32	2,251	1.42%
2020/09/17	1	29.30	1	29.20	29.25	0	1,935	0.00%
2020/09/16	0	0.00	5	28.75	28.80	-5	1,923	-0.26%
2020/09/14	6	28.51	1	28.35	28.50	5	1,938	0.26%
2020/09/11	1	28.30	6	28.26	28.10	-5	1,938	-0.26%
2020/09/09	0	0.00	9	28.48	29.15	-9	1,939	-0.46%
2020/09/08	0	0.00	10	29.32	28.80	-10	1,938	-0.52%
2020/09/07	1	29.25	1	29.70	29.05	0	1,936	0.00%
2020/09/04	1	29.65	18	29.12	29.60	-17	1,943	-0.87%
2020/09/03	11	30.64	10	30.80	29.95	1	1,944	0.05%
2020/09/02	0	0.00	2	30.73	30.75	-2	2,006	-0.10%
2020/09/01	1	29.75	6	29.92	29.90	-5	2,010	-0.25%
2020/08/31	8	29.57	24	29.98	29.30	-16	1,989	-0.80%
2020/08/28	1	30.00	18	29.99	30.00	-17	1,961	-0.87%
2020/08/27	57	30.77	29	30.61	30.95	28	1,923	1.46%
2020/08/26	29	31.21	30	30.78	31.45	-1	1,811	-0.06%
2020/08/25	3	29.03	7	29.16	29.20	-4	1,644	-0.24%
2020/08/24	53	29.62	9	29.42	29.80	44	1,579	2.79%
2020/08/21	2	27.13	0	0.00	27.10	2	1,425	0.14%
2020/08/20	20	26.75	0	0.00	26.50	20	1,416	1.41%
2020/08/19	1	28.75	31	28.21	28.15	-30	1,399	-2.14%
2020/08/17	2	29.65	0	0.00	29.35	2	1,371	0.15%
2020/08/14	64	30.32	6	30.42	29.90	58	1,341	4.32%
2020/08/13	3	29.03	4	29.33	29.45	-1	1,194	-0.08%
2020/08/12	2	28.43	0	0.00	28.15	2	1,146	0.17%
2020/08/11	2	28.53	0	0.00	28.35	2	1,141	0.18%
2020/08/10	1	29.10	0	0.00	28.40	1	1,138	0.09%
2020/08/07	0	0.00	1	29.05	28.80	-1	1,139	-0.09%
2020/08/06	0	0.00	1	28.20	28.25	-1	1,125	-0.09%
2020/08/05	2	28.08	0	0.00	28.15	2	1,122	0.18%
2020/07/28	0	0.00	2	26.50	25.70	-2	1,154	-0.17%
2020/07/27	6	27.12	6	26.70	26.70	0	1,148	0.00%
2020/07/24	8	27.71	9	27.38	27.30	-1	1,146	-0.09%
2020/07/23	1	28.50	0	0.00	28.35	1	1,139	0.09%
2020/07/22	2	28.20	0	0.00	28.40	2	1,129	0.18%
2020/07/21	2	27.75	0	0.00	27.80	2	1,118	0.18%
2020/07/16	0	0.00	1	27.85	27.80	-1	1,109	-0.09%
2020/07/10	0	0.00	2	29.35	28.30	-2	1,094	-0.18%
2020/07/09	0	0.00	9	30.09	29.60	-9	1,080	-0.83%
2020/07/08	5	29.67	2	29.80	29.65	3	1,060	0.28%
2020/07/07	14	31.24	11	30.49	29.55	3	1,044	0.29%
2020/07/06	4	30.40	9	30.38	30.60	-5	943	-0.53%
2020/07/03	3	28.77	1	29.40	29.30	2	887	0.23%
2020/07/02	4	29.05	1	29.10	29.10	3	864	0.35%
2020/07/01	7	28.86	2	28.75	28.80	5	846	0.59%
2020/06/30	6	28.18	0	0.00	28.25	6	826	0.73%
2020/06/29	2	28.80	1	28.35	28.80	1	801	0.12%
2020/06/24	5	28.85	6	28.96	29.05	-1	774	-0.13%
2020/06/23	2	27.60	0	0.00	27.60	2	722	0.28%
2020/06/22	2	28.00	0	0.00	27.80	2	717	0.28%
2020/06/19	2	28.13	1	28.50	28.15	1	717	0.14%
2020/06/15	1	27.20	0	0.00	26.45	1	675	0.15%
2020/06/12	0	0.00	2	26.00	27.10	-2	670	-0.30%
2020/06/11	0	0.00	1	28.25	27.30	-1	667	-0.15%
2020/06/09	7	29.53	11	28.80	28.75	-4	650	-0.61%
2020/06/08	10	28.41	5	29.05	29.05	5	558	0.89%
2020/06/05	0	0.00	1	26.15	26.45	-1	509	-0.20%
2020/06/04	0	0.00	1	25.90	25.95	-1	501	-0.20%
2020/05/26	0	0.00	1	25.65	25.25	-1	479	-0.21%
2020/05/22	0	0.00	5	25.05	24.60	-5	462	-1.08%
2020/05/21	0	0.00	1	25.65	25.35	-1	460	-0.22%
2020/05/20	6	25.93	0	0.00	25.25	6	460	1.30%
2020/05/18	0	0.00	1	24.00	23.90	-1	469	-0.21%
2020/05/15	0	0.00	1	24.30	24.30	-1	469	-0.21%
2020/05/13	0	0.00	1	25.50	25.80	-1	456	-0.22%
2020/05/11	1	25.35	0	0.00	25.45	1	445	0.22%
2020/05/08	1	25.70	5	25.10	25.40	-4	441	-0.91%
2020/05/07	8	25.85	4	25.73	25.70	4	435	0.92%
2020/05/06	0	0.00	1	24.60	24.35	-1	413	-0.24%
2020/05/05	2	24.48	0	0.00	24.60	2	410	0.49%
2020/04/24	0	0.00	1	21.75	21.75	-1	417	-0.24%
2020/04/23	1	22.10	0	0.00	21.80	1	419	0.24%
2020/04/21	2	20.83	0	0.00	20.85	2	410	0.49%
2020/04/07	0	0.00	1	19.05	18.95	-1	400	-0.25%
2020/03/24	0	0.00	1	16.45	16.45	-1	432	-0.23%
2020/03/20	0	0.00	1	16.45	16.25	-1	581	-0.17%
2020/03/19	0	0.00	4	15.10	15.05	-4	633	-0.63%
2020/03/18	1	17.05	0	0.00	16.70	1	629	0.16%
2020/03/17	1	17.10	0	0.00	16.90	1	631	0.16%
2020/03/16	0	0.00	4	19.20	18.60	-4	629	-0.64%
2020/03/12	2	22.78	0	0.00	22.10	2	793	0.25%
2020/03/10	1	24.00	0	0.00	24.90	1	832	0.12%
2020/03/09	2	24.70	0	0.00	24.60	2	827	0.24%
2020/03/05	4	26.20	4	26.28	26.05	0	820	0.00%
2020/03/02	0	0.00	0	25.50	25.20	0	813	0.00%
2020/02/27	2	25.35	0	0.00	25.10	2	809	0.25%
2020/02/25	1	26.15	1	25.80	26.30	0	805	0.00%
2020/02/20	6	27.40	4	27.84	27.15	2	800	0.25%
2020/02/19	1	26.70	0	0.00	26.70	1	777	0.13%
2020/02/18	0	0.00	2	25.75	25.75	-2	774	-0.26%
2020/02/17	2	26.50	3	26.35	26.05	-1	774	-0.13%
2020/02/13	1	25.75	0	0.00	25.70	1	772	0.13%
2020/02/06	1	26.10	0	0.00	26.15	1	777	0.13%
2020/02/03	1	24.05	0	0.00	24.00	1	784	0.13%
2020/01/30	2	25.85	1	25.45	25.45	1	799	0.13%
2020/01/06	1	28.65	0	0.00	28.65	1	982	0.10%
2020/01/02	1	30.10	0	0.00	30.10	1	982	0.10%
2019/12/26	0	0.00	2	30.00	30.05	-2	955	-0.21%
2019/12/24	2	29.60	0	0.00	29.60	2	957	0.21%
2019/12/17	21	32.14	30	31.46	30.90	-9	924	-0.97%
2019/12/16	31	30.57	20	30.37	30.50	11	867	1.27%
2019/12/13	3	29.00	2	29.28	28.80	1	809	0.12%
2019/12/11	0	0.00	1	29.75	29.85	-1	797	-0.13%
2019/12/10	15	29.24	23	29.50	29.70	-8	786	-1.02%
2019/12/09	9	30.32	1	29.55	29.20	8	685	1.17%
2019/12/06	7	29.18	7	30.04	30.15	0	607	0.00%
2019/12/03	0	0.00	1	27.05	27.10	-1	562	-0.18%
2019/11/28	1	27.95	0	0.00	27.85	1	571	0.18%
2019/11/25	0	0.00	1	27.70	27.60	-1	586	-0.17%
2019/11/20	1	27.60	0	0.00	27.65	1	607	0.16%
2019/11/19	0	0.00	1	27.95	27.95	-1	626	-0.16%
2019/11/07	0	0.00	1	28.25	28.50	-1	702	-0.14%
2019/11/06	1	29.20	0	0.00	29.10	1	695	0.14%
2019/10/30	0	0.00	1	30.10	29.80	-1	686	-0.15%
2019/10/29	2	29.78	0	0.00	29.50	2	678	0.29%
2019/10/28	5	30.82	3	31.05	30.60	2	667	0.30%
2019/10/25	6	30.12	5	30.40	30.50	1	613	0.16%
2019/10/23	2	29.90	1	30.00	29.25	1	566	0.18%
2019/10/22	0	0.00	4	29.05	29.20	-4	577	-0.69%
2019/10/18	4	28.45	0	0.00	28.25	4	574	0.70%
2019/10/17	0	0.00	2	28.25	28.25	-2	577	-0.35%
2019/10/16	6	28.96	0	0.00	28.20	6	587	1.02%
2019/10/15	0	27.70	1	27.70	27.65	-1	575	-0.17%
2019/10/09	0	27.60	0	0.00	27.60	0	637	0.00%
2019/10/08	1	28.65	0	0.00	27.85	1	637	0.16%
2019/10/07	1	28.00	0	0.00	28.00	1	626	0.16%
2019/09/24	1	28.95	3	28.73	28.90	-2	630	-0.32%
2019/09/23	0	0.00	1	28.60	28.55	-1	622	-0.16%
2019/09/20	0	0.00	5	28.89	28.80	-5	619	-0.81%
2019/09/19	52	29.40	45	29.25	29.20	7	610	1.15%
2019/09/18	1	27.80	0	0.00	27.85	1	544	0.18%
2019/09/12	0	0.00	1	27.55	27.70	-1	566	-0.18%
2019/09/09	1	29.55	0	0.00	28.95	1	574	0.17%
2019/08/28	1	29.55	0	0.00	28.80	1	554	0.18%
2019/08/21	0	0.00	4	29.43	29.55	-4	515	-0.78%
2019/08/20	5	29.69	4	29.81	29.40	1	509	0.20%
2019/08/16	1	27.75	1	28.00	27.70	0	444	0.00%
2019/08/13	0	0.00	3	27.28	27.30	-3	443	-0.68%
2019/08/12	1	27.45	0	0.00	27.35	1	449	0.22%
2019/08/08	1	27.20	0	0.00	26.95	1	447	0.22%
2019/08/05	0	0.00	1	26.80	26.65	-1	450	-0.22%
2019/08/01	0	0.00	1	27.90	27.90	-1	455	-0.22%
2019/07/29	0	0.00	7	28.85	29.00	-7	454	-1.54%
2019/07/25	7	29.48	0	0.00	29.40	7	480	1.46%
2019/07/24	2	29.88	4	29.83	29.50	-2	472	-0.42%
2019/07/19	0	0.00	1	29.15	28.90	-1	430	-0.23%
2019/07/18	1	29.50	3	29.27	29.05	-2	428	-0.47%
2019/07/17	4	29.30	0	0.00	29.25	4	421	0.95%
2019/07/16	2	29.53	0	0.00	29.80	2	396	0.51%
2019/07/12	0	0.00	1	27.00	26.75	-1	355	-0.28%
2019/07/09	0	0.00	1	26.90	26.90	-1	449	-0.22%
2019/07/08	1	27.60	0	0.00	27.15	1	452	0.22%
2019/07/05	0	0.00	2	26.90	27.05	-2	447	-0.45%
2019/06/28	1	26.00	0	0.00	25.95	1	453	0.22%
2019/06/25	0	0.00	1	26.15	26.15	-1	461	-0.22%
2019/06/24	2	26.78	1	26.45	26.35	1	461	0.22%
2019/06/20	0	0.00	18	26.07	26.20	-18	449	-4.00%
2019/06/19	1	25.85	1	25.95	25.95	0	451	0.00%
2019/06/18	1	26.20	32	25.98	25.65	-31	453	-6.84%
2019/06/13	4	25.10	0	0.00	25.10	4	459	0.87%
2019/06/11	0	0.00	1	25.05	25.05	-1	463	-0.22%
2019/06/10	1	25.35	0	0.00	25.15	1	468	0.21%
2019/05/17	1	25.55	0	0.00	25.45	1	589	0.17%
2019/05/16	0	0.00	1	26.00	25.20	-1	603	-0.17%
2019/05/14	1	25.25	0	0.00	25.65	1	680	0.15%
2019/05/13	0	0.00	25	26.40	25.60	-25	704	-3.55%
2019/05/10	0	0.00	1	26.75	26.90	-1	708	-0.14%
2019/05/09	5	27.10	0	0.00	27.10	5	709	0.70%
2019/05/08	11	28.27	0	0.00	28.25	11	707	1.56%
2019/05/07	0	0.00	16	29.07	29.00	-16	711	-2.25%
2019/05/06	0	0.00	25	28.81	28.80	-25	716	-3.49%
2019/05/02	1	30.00	0	0.00	29.75	1	722	0.14%
2019/04/29	21	28.49	0	0.00	28.35	21	726	2.89%
2019/04/25	10	29.55	20	29.55	29.50	-10	783	-1.28%
2019/04/19	55	29.98	0	0.00	30.05	55	839	6.55%
2019/04/17	30	31.45	1	31.80	31.30	29	832	3.48%
2019/04/16	3	30.83	2	31.20	31.30	1	777	0.13%
2019/04/11	0	0.00	1	30.30	30.15	-1	769	-0.13%
2019/04/09	0	30.00	0	0.00	30.10	0	800	0.00%
2019/03/29	1	29.25	0	0.00	29.30	1	814	0.12%
2019/03/25	1	29.10	0	0.00	29.10	1	889	0.11%
2019/03/22	1	30.15	0	0.00	29.80	1	897	0.11%
2019/03/18	3	29.95	3	29.90	29.95	0	1,097	0.00%
2019/03/13	0	0.00	5	30.45	30.80	-5	1,172	-0.43%
2019/03/05	0	0.00	1	32.25	32.30	-1	1,442	-0.07%
2019/02/26	0	32.35	0	0.00	32.25	0	1,536	0.00%
2019/02/25	0	32.75	19	33.05	32.90	-19	1,600	-1.19%
2019/02/22	3	32.43	6	32.45	32.15	-3	1,590	-0.19%
2019/02/21	11	32.55	1	32.65	32.55	10	1,601	0.62%
2019/02/20	10	32.86	0	0.00	32.95	10	1,597	0.63%
2019/02/18	1	33.55	5	33.69	33.25	-4	1,597	-0.25%
2019/02/15	1	32.50	17	32.65	33.05	-16	1,587	-1.01%
2019/02/14	36	32.95	31	33.57	32.95	5	1,575	0.32%
2019/02/13	4	32.15	0	0.00	32.10	4	1,523	0.26%
2019/02/12	16	31.98	0	0.00	32.45	16	1,507	1.06%
2019/01/29	0	0.00	3	30.60	30.40	-3	1,518	-0.20%
2019/01/28	4	31.38	1	31.00	31.00	3	1,525	0.20%
2019/01/18	4	31.20	10	31.44	31.10	-6	1,541	-0.39%
2019/01/17	2	30.80	2	30.20	30.20	0	1,501	0.00%
2019/01/16	9	30.82	7	30.95	30.70	2	1,499	0.13%
2019/01/15	4	30.48	5	30.41	30.30	-1	1,479	-0.07%
2019/01/11	6	30.38	0	0.00	29.70	6	1,462	0.41%
2019/01/10	0	0.00	1	30.15	30.25	-1	1,457	-0.07%
2019/01/09	0	0.00	3	30.32	30.20	-3	1,464	-0.20%
2019/01/07	2	30.35	0	0.00	30.15	2	1,470	0.14%
2018/12/28	1	30.85	1	31.00	30.95	0	1,520	0.00%
2018/12/22	1	30.00	0	0.00	30.00	1	1,557	0.06%
2018/12/21	1	29.70	0	0.00	30.25	1	1,574	0.06%
2018/12/20	1	29.10	2	29.93	29.35	-1	1,603	-0.06%
2018/12/18	0	0.00	1	32.35	31.65	-1	1,701	-0.06%
2018/12/14	1	33.15	1	32.95	33.10	0	1,685	0.00%
2018/12/13	11	34.79	5	34.63	34.05	6	1,671	0.36%
2018/12/12	1	34.45	4	34.66	34.75	-3	1,598	-0.19%
2018/12/10	1	32.45	1	31.50	31.25	0	1,513	0.00%
2018/12/07	6	32.18	8	31.84	31.95	-2	1,514	-0.13%
2018/12/06	4	31.55	6	31.83	31.00	-2	1,502	-0.13%
2018/12/05	9	34.24	36	33.12	33.65	-27	1,477	-1.83%
2018/12/04	13	33.39	1	33.60	32.80	12	1,404	0.85%
2018/12/03	0	0.00	9	33.27	33.40	-9	1,405	-0.64%
2018/11/30	2	32.38	1	32.65	32.15	1	1,372	0.07%
2018/11/29	20	31.96	1	32.95	31.60	19	1,357	1.40%
2018/11/28	16	32.51	4	32.46	32.40	12	1,331	0.90%
2018/11/27	16	31.21	20	31.52	31.50	-4	1,287	-0.31%
2018/11/26	1	29.30	0	0.00	29.80	1	1,218	0.08%
2018/11/23	4	29.56	0	0.00	29.25	4	1,221	0.33%
2018/11/22	4	31.83	30	31.65	29.60	-26	1,286	-2.02%
2018/11/20	3	29.58	1	30.10	29.30	2	1,267	0.16%
2018/11/19	25	29.47	0	0.00	29.45	25	1,277	1.96%
2018/11/16	0	0.00	2	29.43	29.00	-2	1,281	-0.16%
2018/11/15	2	29.48	1	29.70	29.15	1	1,293	0.08%
2018/11/14	1	28.55	0	0.00	28.55	1	1,273	0.08%
2018/11/06	2	32.05	24	31.67	29.15	-22	1,493	-1.47%
2018/11/05	29	30.07	6	30.28	30.50	23	1,550	1.48%
2018/11/02	0	0.00	3	30.20	29.90	-3	1,565	-0.19%
2018/11/01	1	29.80	0	0.00	29.65	1	1,568	0.06%
2018/10/31	3	28.58	1	28.65	28.70	2	1,633	0.12%
2018/10/26	0	0.00	6	26.70	26.60	-6	1,727	-0.35%
2018/10/25	5	27.61	5	27.03	26.60	0	1,752	0.00%
2018/10/23	2	30.63	1	30.45	30.00	1	1,836	0.05%
2018/10/22	4	30.95	5	31.16	31.20	-1	1,887	-0.05%
2018/10/19	0	0.00	1	29.90	30.45	-1	2,012	-0.05%
2018/10/18	0	0.00	1	31.10	31.20	-1	2,077	-0.05%
2018/10/16	1	30.90	1	31.25	31.05	0	2,333	0.00%
2018/10/12	6	30.20	7	29.54	30.10	-1	2,461	-0.04%
2018/10/11	8	29.75	10	29.80	29.70	-2	2,622	-0.08%
2018/10/08	2	33.78	0	0.00	33.50	2	3,113	0.06%
2018/10/05	3	33.67	18	33.95	33.40	-15	3,160	-0.47%
2018/10/04	1	37.20	2	38.23	37.10	-1	3,165	-0.03%
2018/10/03	7	38.51	0	0.00	38.00	7	3,235	0.22%
2018/10/02	9	39.65	0	0.00	39.40	9	3,295	0.27%
2018/10/01	0	0.00	1	39.10	39.70	-1	3,370	-0.03%
2018/09/27	1	40.00	7	40.35	39.05	-6	3,610	-0.17%
2018/09/26	10	40.15	4	39.75	39.60	6	3,666	0.16%
2018/09/25	5	39.13	5	41.04	41.50	0	3,821	0.00%
2018/09/20	0	0.00	3	36.67	36.55	-3	3,895	-0.08%
2018/09/19	0	0.00	2	38.28	37.20	-2	3,941	-0.05%
2018/09/14	0	0.00	3	39.20	39.35	-3	4,098	-0.07%
2018/09/12	1	36.80	0	0.00	37.25	1	4,137	0.02%
2018/09/11	0	0.00	1	37.90	37.90	-1	4,169	-0.02%
2018/09/07	2	38.60	0	0.00	38.60	2	4,273	0.05%
2018/09/06	1	40.85	0	0.00	41.10	1	4,616	0.02%
2018/09/04	1	41.55	0	0.00	42.00	1	5,423	0.02%
2018/09/03	1	42.20	0	0.00	41.35	1	5,702	0.02%
2018/08/31	1	44.05	0	0.00	44.05	1	6,041	0.02%
2018/08/29	4	43.69	5	43.89	42.95	-1	6,248	-0.02%
2018/08/28	0	0.00	1	44.00	42.20	-1	6,247	-0.02%
2018/08/27	3	43.80	3	43.90	43.90	0	6,284	0.00%
2018/08/23	1	41.50	0	0.00	41.75	1	6,603	0.02%
2018/08/22	0	0.00	1	43.25	42.00	-1	6,918	-0.01%
2018/08/21	1	43.10	0	0.00	43.30	1	7,130	0.01%
2018/08/17	0	0.00	1	44.80	42.60	-1	7,522	-0.01%
2018/08/13	1	42.00	2	41.98	42.30	-1	7,567	-0.01%
2018/08/10	1	43.95	10	44.26	43.55	-9	7,510	-0.12%
2018/08/07	14	48.73	14	48.70	47.60	0	7,390	0.00%
2018/08/06	2	47.40	0	0.00	47.20	2	7,315	0.03%
2018/08/03	0	0.00	2	45.15	46.80	-2	7,306	-0.03%
2018/08/02	1	46.15	0	0.00	46.00	1	7,270	0.01%
2018/08/01	0	0.00	1	48.60	47.80	-1	7,235	-0.01%
2018/07/31	2	48.50	3	48.22	47.55	-1	7,208	-0.01%
2018/07/30	2	48.40	1	48.20	48.40	1	7,157	0.01%
2018/07/27	3	50.03	4	50.23	50.40	-1	7,101	-0.01%
2018/07/26	4	50.78	4	49.93	50.10	0	7,045	0.00%
2018/07/25	5	50.62	3	49.13	50.50	2	6,913	0.03%
2018/07/24	20	51.05	21	50.61	50.50	-1	6,842	-0.01%
2018/07/23	2	47.28	4	47.20	48.50	-2	6,648	-0.03%
2018/07/20	4	47.61	1	48.90	46.90	3	6,582	0.05%
2018/07/18	18	48.65	20	49.15	48.90	-2	6,452	-0.03%
2018/07/17	26	54.99	25	54.32	50.40	1	6,275	0.02%
2018/07/16	13	54.07	13	54.95	55.50	0	5,936	0.00%
2018/07/13	6	50.33	3	50.40	50.50	3	5,845	0.05%
2018/07/12	2	49.05	0	0.00	50.20	2	5,792	0.03%
2018/07/11	6	50.30	7	49.86	48.90	-1	5,753	-0.02%
2018/07/10	2	48.88	2	49.63	49.85	0	5,666	0.00%
2018/07/09	7	48.96	6	48.76	47.80	1	5,599	0.02%
2018/07/06	11	45.07	14	45.91	48.50	-3	5,498	-0.05%
2018/07/05	8	49.73	7	48.17	47.00	1	5,368	0.02%
2018/07/04	3	50.03	0	0.00	51.00	3	5,239	0.06%
2018/07/03	26	53.85	34	53.94	53.00	-8	5,140	-0.16%
2018/07/02	15	53.73	0	0.00	52.00	15	4,934	0.30%
2018/06/29	0	0.00	2	53.55	53.70	-2	4,820	-0.04%
2018/06/28	0	0.00	1	49.30	52.40	-1	4,759	-0.02%
2018/06/27	4	51.28	0	0.00	49.60	4	4,706	0.08%
2018/06/26	0	0.00	5	46.10	49.00	-5	4,633	-0.11%
2018/06/25	5	46.10	1	48.00	46.75	4	4,586	0.09%
2018/06/22	1	51.00	2	51.50	50.00	-1	4,543	-0.02%
2018/06/21	1	52.50	5	54.00	54.80	-4	4,510	-0.09%
2018/06/20	0	0.00	13	51.64	52.50	-13	4,481	-0.29%
2018/06/19	3	54.00	4	53.88	53.20	-1	4,440	-0.02%
2018/06/15	5	57.40	1	56.90	57.50	4	4,426	0.09%
2018/06/14	60	58.72	76	59.00	60.20	-16	4,339	-0.37%
2018/06/13	117	58.97	95	56.44	55.50	22	3,971	0.55%	大買/
2018/06/12	80	54.99	68	55.41	56.50	12	3,542	0.34%
2018/06/11	51	50.46	48	51.02	51.40	3	3,159	0.09%
2018/06/08	18	45.44	20	45.42	46.80	-2	2,873	-0.07%
2018/06/07	6	40.73	7	39.60	42.55	-1	2,515	-0.04%
2018/06/06	2	38.58	7	39.11	38.70	-5	2,331	-0.21%
2018/06/05	7	37.83	3	38.40	38.05	4	2,288	0.17%
2018/06/04	9	39.82	3	40.00	39.20	6	2,223	0.27%
2018/06/01	37	39.51	34	39.27	38.80	3	2,159	0.14%
2018/05/31	55	41.62	56	42.39	39.05	-1	2,106	-0.05%
2018/05/30	6	39.39	11	39.55	40.00	-5	1,838	-0.27%
2018/05/29	21	37.44	17	37.65	36.80	4	1,516	0.26%
2018/05/28	73	35.81	79	36.10	36.50	-6	1,287	-0.47%
2018/05/25	52	34.09	61	33.92	34.00	-9	1,087	-0.83%
2018/05/24	22	31.01	21	30.94	32.20	1	863	0.12%
2018/05/23	3	29.47	0	0.00	29.30	3	716	0.42%
2018/05/21	0	0.00	1	27.80	27.60	-1	686	-0.15%
2018/05/18	0	0.00	1	27.80	27.25	-1	687	-0.15%
2018/05/16	1	27.05	0	0.00	26.70	1	680	0.15%
2018/05/09	0	0.00	1	27.75	27.55	-1	768	-0.13%
2018/05/08	1	26.40	1	26.85	27.25	0	781	0.00%
2018/04/27	0.5	26.45	0	0.00	26.45	0.5	1,175	0.04%
2018/04/26	1	26.10	0	0.00	25.80	1	1,189	0.08%
2018/04/19	0	0.00	4	29.41	28.95	-4	1,219	-0.33%
2018/04/18	2	26.98	3	27.40	27.65	-1	1,141	-0.09%
2018/04/16	1	27.20	0	0.00	27.25	1	1,146	0.09%
2018/03/23	1	26.90	2	27.10	26.90	-1	1,619	-0.06%
2018/03/22	1	28.55	1	28.45	28.20	0	1,610	0.00%
2018/03/21	4	29.25	4	29.43	28.80	0	1,605	0.00%
2018/03/20	1	27.85	0	0.00	27.90	1	1,569	0.06%
2018/03/16	0	0.00	2	28.15	28.05	-2	1,588	-0.13%
2018/03/14	0	0.00	2	28.50	28.50	-2	1,690	-0.12%
2018/03/09	2	29.15	0	0.00	28.55	2	1,762	0.11%
2018/03/08	1	28.95	0	0.00	28.95	1	1,775	0.06%
2018/03/07	1	29.20	0	0.00	28.95	1	1,780	0.06%
2018/02/27	1	29.60	0	0.00	29.20	1	1,819	0.05%
2018/02/26	2	29.75	0	0.00	29.65	2	1,899	0.11%
2018/02/23	1	29.70	2	29.70	29.60	-1	2,046	-0.05%
2018/02/22	16	29.29	15	29.61	29.50	1	2,095	0.05%
2018/02/21	0	0.00	4	29.00	29.20	-4	2,158	-0.19%
2018/02/12	0.5	27.60	10	27.92	27.60	-9.5	2,214	-0.43%
2018/02/09	10	27.37	4	26.80	27.30	6	2,315	0.26%
2018/02/07	3	29.15	5	29.20	28.65	-2	2,455	-0.08%
2018/02/06	16	28.60	0	0.00	28.20	16	2,501	0.64%
2018/02/02	2	32.03	0	0.00	32.00	2	2,516	0.08%
2018/02/01	3	32.50	2	33.80	32.50	1	2,621	0.04%
2018/01/29	18	33.25	58	33.29	33.25	-40	2,665	-1.50%
2018/01/25	3	32.25	11	32.54	31.70	-8	2,758	-0.29%
2018/01/24	1	31.50	0	0.00	32.50	1	3,091	0.03%
2018/01/23	71	33.63	68	33.77	32.55	3	3,231	0.09%
2018/01/22	6	31.80	0	0.00	31.80	6	3,183	0.19%
2018/01/18	1	31.80	1	32.10	31.70	0	3,570	0.00%
2018/01/17	1	31.80	1	31.75	31.60	0	3,666	0.00%
2018/01/16	7	32.31	1	32.15	31.90	6	3,773	0.16%
2018/01/15	1	31.65	0	0.00	32.30	1	3,810	0.03%
2018/01/09	1	30.75	0	0.00	30.50	1	3,962	0.03%
2018/01/08	0	0.00	12	32.35	31.90	-12	3,946	-0.30%
2018/01/05	5	32.81	43	32.99	32.35	-38	3,938	-0.96%
2018/01/04	15	31.70	11	31.98	31.95	4	3,894	0.10%
2018/01/03	16	32.79	16	33.07	32.40	0	3,883	0.00%
2018/01/02	15	32.81	21	32.91	32.50	-6	3,851	-0.16%