元大台灣50正2 (00631L)-群益金鼎-民權券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
215.5
漲跌
▲2.1
漲幅
+0.98%
成交量
2,689張
產業
上市
285人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大台灣50正2 (00631L)籌碼相關－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權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
2024/06/05	1	214.50	0.1	215.53	215.50	0.9	2,937	0.03%
2024/06/04	1.5	215.36	0	0.00	213.40	1.5	2,959	0.05%
2024/06/03	1	219.90	2.5	219.08	219.55	-1.5	2,942	-0.05%
2024/05/31	6	214.22	1.3	216.99	212.10	4.7	2,914	0.16%
2024/05/30	4.4	216.40	0	0.00	214.30	4.4	2,884	0.15%
2024/05/29	2.3	224.24	0	0.00	221.95	2.3	2,838	0.08%
2024/05/28	0.1	226.45	0.1	227.00	226.50	0	2,799	0.00%
2024/05/27	0	0.00	0.3	223.68	224.55	-0.3	2,779	-0.01%
2024/05/23	0	0.00	0.1	219.75	219.55	-0.1	2,740	0.00%
2024/05/22	0	216.90	0.2	215.84	218.70	-0.2	2,739	-0.01%
2024/05/21	0.1	211.58	1	212.00	212.45	-0.9	2,716	-0.03%
2024/05/20	0.2	211.74	0.1	213.80	213.25	0.2	2,709	0.01%
2024/05/17	0.1	213.75	0	0.00	213.35	0.1	2,679	0.00%
2024/05/16	0.4	215.19	0.1	216.55	214.15	0.3	2,677	0.01%
2024/05/15	0.1	211.95	1.4	211.30	211.40	-1.3	2,644	-0.05%
2024/05/14	0	0.00	1.1	205.71	207.05	-1.1	2,674	-0.04%
2024/05/13	0	0.00	0.3	205.06	204.30	-0.3	2,685	-0.01%
2024/05/10	0	0.00	0.1	202.55	202.65	-0.1	2,689	0.00%
2024/05/06	0	0.00	2.1	199.13	198.85	-2.1	2,718	-0.08%
2024/05/03	0.1	195.00	0.3	194.92	194.00	-0.3	2,719	-0.01%
2024/05/02	0.1	193.75	1	193.67	193.10	-0.9	2,712	-0.03%
2024/04/30	0.2	197.75	0	0.00	196.35	0.2	2,715	0.01%
2024/04/29	0.2	197.10	1.6	196.35	197.50	-1.4	2,727	-0.05%
2024/04/26	0.1	189.60	0.1	191.03	190.60	-0.1	2,720	0.00%
2024/04/25	1.3	186.85	0	0.00	185.00	1.3	2,764	0.05%
2024/04/24	0	0.00	1.4	187.90	190.95	-1.4	2,755	-0.05%
2024/04/23	1.2	181.98	5.3	182.62	181.70	-4.1	2,784	-0.15%
2024/04/22	1.3	180.50	5.1	180.20	178.45	-3.8	2,808	-0.13%
2024/04/19	29.9	178.58	6.8	179.93	179.00	23.1	2,767	0.84%
2024/04/18	2.1	189.39	0.1	194.25	194.35	1.9	2,570	0.08%
2024/04/17	2	191.31	0.3	190.26	192.10	1.7	2,560	0.06%
2024/04/16	2.7	190.82	0	0.00	187.50	2.7	2,556	0.11%
2024/04/15	2.4	200.26	0	0.00	199.15	2.4	2,437	0.10%
2024/04/11	2.2	203.50	0	0.00	203.80	2.2	2,422	0.09%
2024/04/10	2	206.25	0	0.00	205.65	2	2,415	0.08%
2024/04/09	0	0.00	1.2	203.54	206.30	-1.2	2,490	-0.05%
2024/04/08	0	0.00	4.1	198.58	198.30	-4.1	2,466	-0.16%
2024/04/03	3.3	196.50	0	0.00	196.55	3.3	2,470	0.13%
2024/04/02	0.1	199.00	8.2	197.24	199.20	-8.2	2,441	-0.33%
2024/03/29	1.1	194.65	0.1	194.70	194.70	1	2,491	0.04%
2024/03/28	3	193.32	0	0.00	193.45	3	2,490	0.12%
2024/03/27	0	0.00	0.1	194.85	194.35	-0.1	2,479	0.00%
2024/03/26	5.2	194.46	0.1	197.00	193.00	5.1	2,501	0.20%
2024/03/25	0	0.00	5.1	194.21	194.15	-5.1	2,480	-0.20%
2024/03/22	1	193.40	0	0.00	193.60	1	2,524	0.04%
2024/03/21	5	193.40	7.4	190.82	194.10	-2.4	2,494	-0.09%
2024/03/20	1.1	187.13	0	0.00	186.05	1.1	2,489	0.04%
2024/03/19	1.2	185.99	0.1	187.95	187.55	1.1	2,525	0.04%
2024/03/15	0.2	186.58	0	0.00	185.35	0.2	2,526	0.01%
2024/03/14	2.1	186.59	1.1	188.36	188.40	1	2,504	0.04%
2024/03/13	2.1	188.73	1.1	190.99	188.65	1	2,519	0.04%
2024/03/12	0	0.00	2.2	186.97	188.80	-2.2	2,520	-0.09%
2024/03/11	2	185.05	0	0.00	184.80	2	2,524	0.08%
2024/03/08	3.2	185.93	3.3	189.46	186.10	-0.1	2,537	0.00%
2024/03/07	5	183.80	0.4	184.21	184.20	4.6	2,513	0.18%
2024/03/06	0	0.00	0.1	180.00	180.10	-0.1	2,515	0.00%
2024/03/05	0	0.00	0.1	178.05	178.10	-0.1	2,519	0.00%
2024/03/04	1	173.80	1.3	175.45	176.35	-0.3	2,536	-0.01%
2024/03/01	0	0.00	0.1	170.25	169.85	-0.1	2,539	0.00%
2024/02/29	1.1	168.73	2.1	170.63	170.15	-1	2,578	-0.04%
2024/02/27	0.2	167.52	0	0.00	168.85	0.2	2,588	0.01%
2024/02/26	1	169.55	3	169.98	170.50	-2	2,585	-0.08%
2024/02/23	1	169.90	1.1	170.12	169.45	-0.1	2,615	0.00%
2024/02/22	0	0.00	0.1	167.80	168.90	-0.1	2,670	0.00%
2024/02/21	1	165.20	1.1	165.26	165.20	-0.1	2,682	0.00%
2024/02/20	0	0.00	2	165.80	166.15	-2	2,743	-0.07%
2024/02/19	2	164.50	0	164.99	165.00	2	2,800	0.07%
2024/02/16	0.1	165.45	3	165.40	164.80	-3	2,882	-0.10%
2024/02/15	0	0.00	2	164.20	165.20	-2	2,915	-0.07%
2024/02/05	2	154.83	0	0.00	155.05	2	2,913	0.07%
2024/02/02	0	0.00	2.1	154.10	154.90	-2.1	2,918	-0.07%
2024/02/01	1	152.00	0	0.00	152.65	1	2,936	0.03%
2024/01/31	3.1	152.18	0	0.00	152.00	3.1	2,974	0.10%
2024/01/30	1.7	154.99	0	0.00	155.15	1.7	2,988	0.06%
2024/01/29	0.1	155.30	8.1	154.75	155.70	-8	3,099	-0.26%
2024/01/26	3	153.10	0.1	153.60	153.10	3	3,164	0.09%
2024/01/25	0	0.00	0.1	153.00	153.50	-0.1	3,195	0.00%
2024/01/24	0	0.00	3.2	152.09	151.40	-3.2	3,214	-0.10%
2024/01/23	2	150.95	1.1	150.80	151.20	1	3,234	0.03%
2024/01/22	3	149.50	22.2	150.38	150.20	-19.2	3,229	-0.59%
2024/01/19	0	0.00	10.5	146.06	148.05	-10.5	3,226	-0.33%
2024/01/17	7.3	141.12	0	0.00	140.60	7.3	3,273	0.22%
2024/01/16	8.4	143.47	0	0.00	143.00	8.4	3,259	0.26%
2024/01/15	0	0.00	0.2	146.80	146.35	-0.2	3,276	-0.01%
2024/01/12	0.6	145.08	0	0.00	145.25	0.6	3,331	0.02%
2024/01/11	0	0.00	0.1	146.05	146.30	-0.1	3,331	0.00%
2024/01/10	4.1	144.61	0	0.00	144.45	4.1	3,364	0.12%
2024/01/09	3.1	146.49	2.1	147.79	146.20	1	3,355	0.03%
2024/01/08	2	146.35	1.1	147.54	146.35	0.9	3,347	0.03%
2024/01/04	2	145.83	0	0.00	145.70	2	3,352	0.06%
2024/01/03	1.5	146.89	0	0.00	145.90	1.5	3,405	0.04%
2024/01/02	5	149.88	5	151.84	149.95	0	3,359	0.00%
2023/12/29	2	151.15	0.1	151.20	151.20	2	3,376	0.06%
2023/12/28	1	151.30	0	0.00	151.15	1	3,439	0.03%
2023/12/27	0	0.00	0.1	150.35	151.40	-0.1	3,452	0.00%
2023/12/26	5	148.64	0.1	149.00	149.10	4.9	3,450	0.14%
2023/12/25	0	0.00	0.5	147.43	147.15	-0.5	3,454	-0.01%
2023/12/21	1.2	144.93	1	144.35	145.70	0.2	3,494	0.01%
2023/12/20	0	0.00	0.3	147.93	148.15	-0.3	3,495	-0.01%
2023/12/19	1.1	145.45	0	0.00	146.30	1.1	3,502	0.03%
2023/12/18	1.1	147.27	0	0.00	147.85	1.1	3,560	0.03%
2023/12/15	0	0.00	0.2	149.20	148.35	-0.2	3,570	-0.01%
2023/12/14	0	0.00	0.2	147.33	147.70	-0.2	3,550	-0.01%
2023/12/12	0	0.00	3	145.22	144.25	-3	3,585	-0.08%
2023/12/11	1	143.20	0	0.00	143.55	1	3,623	0.03%
2023/12/08	0	0.00	1.1	143.90	143.05	-1.1	3,632	-0.03%
2023/12/07	0.1	142.00	0	0.00	141.30	0.1	3,615	0.00%
2023/12/06	0	0.00	0.2	143.73	143.00	-0.2	3,647	-0.01%
2023/12/05	2.1	141.58	0	0.00	141.75	2.1	3,646	0.06%
2023/12/04	0	0.00	2	143.93	143.70	-2	3,643	-0.05%
2023/11/30	3	142.88	0	0.00	143.50	3	3,599	0.08%
2023/11/29	1	143.65	0.1	144.05	142.65	0.9	3,595	0.03%
2023/11/28	0	0.00	3.3	141.78	142.85	-3.3	3,582	-0.09%
2023/11/27	0.2	141.09	0	0.00	139.40	0.2	3,568	0.00%
2023/11/22	1.2	142.27	4	142.08	141.85	-2.9	3,594	-0.08%
2023/11/21	0	0.00	1.1	143.25	143.90	-1.1	3,625	-0.03%
2023/11/20	0	0.00	11	140.47	140.45	-11	3,614	-0.30%
2023/11/17	0	0.00	2.1	140.60	140.70	-2.1	3,627	-0.06%
2023/11/16	0.1	139.20	0.1	140.25	139.95	0	3,585	0.00%
2023/11/15	0	0.00	1	139.00	139.80	-1	3,540	-0.03%
2023/11/14	0	0.00	6.2	136.58	136.65	-6.2	3,501	-0.18%
2023/11/13	1	135.20	0.3	135.87	135.40	0.7	3,530	0.02%
2023/11/10	0.2	132.10	0	0.00	132.40	0.2	3,515	0.00%
2023/11/09	0	0.00	1.3	133.54	133.65	-1.3	3,538	-0.04%
2023/11/08	0	0.00	0.1	133.08	133.50	-0.1	3,607	0.00%
2023/11/07	1.1	132.28	5	132.27	132.30	-3.9	3,593	-0.11%
2023/11/06	0	0.00	2.4	132.64	132.25	-2.4	3,642	-0.07%
2023/11/03	0	0.00	5.2	129.13	129.60	-5.2	3,553	-0.15%
2023/11/02	0	127.45	1.4	126.30	127.85	-1.4	3,525	-0.04%
2023/11/01	4	122.76	0.1	123.30	122.90	3.9	3,495	0.11%
2023/10/31	2.3	121.93	0	0.00	121.80	2.3	3,510	0.07%
2023/10/30	0.1	124.15	1.1	124.64	124.00	-1	3,554	-0.03%
2023/10/27	0.1	124.00	2.1	124.17	124.10	-2	3,546	-0.06%
2023/10/26	8.7	123.35	0	0.00	122.75	8.7	3,564	0.24%
2023/10/25	0	0.00	0.2	128.53	127.95	-0.2	3,465	-0.01%
2023/10/24	3.2	125.62	1.2	126.74	127.25	2	3,457	0.06%
2023/10/23	5.2	126.21	0	0.00	126.00	5.2	3,425	0.15%
2023/10/20	1.3	127.15	3.2	127.78	128.70	-1.9	3,389	-0.06%
2023/10/19	0.1	129.00	0	0.00	129.20	0.1	3,344	0.00%
2023/10/18	1.4	129.50	0	0.00	129.40	1.4	3,395	0.04%
2023/10/17	0	0.00	0.2	133.50	132.15	-0.2	3,342	-0.01%
2023/10/16	0.3	132.43	0	0.00	132.30	0.3	3,357	0.01%
2023/10/13	0.3	134.19	1	134.10	134.25	-0.7	3,387	-0.02%
2023/10/12	0	0.00	0.2	134.50	135.30	-0.2	3,395	-0.01%
2023/10/11	5	133.53	9	133.61	133.20	-4	3,388	-0.12%
2023/10/06	0	0.00	0.1	130.00	130.35	-0.1	3,383	0.00%
2023/10/05	1	129.35	6.3	128.40	129.50	-5.3	3,372	-0.16%
2023/10/04	7.4	125.77	0.2	126.00	126.10	7.2	3,365	0.21%
2023/10/03	0.1	130.00	0	0.00	128.95	0.1	3,306	0.00%
2023/10/02	0	0.00	3	130.90	131.05	-3	3,333	-0.09%
2023/09/28	0	0.00	0.1	128.50	127.80	-0.1	3,366	0.00%
2023/09/27	0	0.00	1	126.75	126.90	-1	3,358	-0.03%
2023/09/26	2.1	127.48	1.4	127.38	126.45	0.7	3,359	0.02%
2023/09/25	0	0.00	9.2	129.22	129.45	-9.2	3,363	-0.27%
2023/09/22	0	0.00	1.1	126.51	127.45	-1.1	3,348	-0.03%
2023/09/21	11.3	128.42	0	0.00	126.90	11.3	3,338	0.34%
2023/09/20	0.1	131.85	0	0.00	131.00	0.1	3,242	0.00%
2023/09/19	12.1	132.92	0	0.00	132.20	12.1	3,262	0.37%
2023/09/18	3.2	134.35	2	133.88	133.65	1.2	3,269	0.04%
2023/09/15	2	136.00	5.1	135.97	136.75	-3.1	3,236	-0.10%
2023/09/14	0	0.00	0.3	134.13	135.70	-0.3	3,206	-0.01%
2023/09/13	0	0.00	0.1	132.00	131.70	-0.1	3,159	0.00%
2023/09/12	0	0.00	0.2	130.50	131.30	-0.2	3,164	-0.01%
2023/09/11	3.2	129.66	0	129.25	128.90	3.2	3,155	0.10%
2023/09/07	0.2	132.33	0	0.00	131.45	0.2	3,129	0.01%
2023/09/01	1	132.55	1	133.15	133.05	0	3,149	0.00%
2023/08/30	1	134.70	0.1	134.40	133.95	0.9	3,151	0.03%
2023/08/29	0	0.00	0.2	131.55	132.50	-0.2	3,143	-0.01%
2023/08/28	0	0.00	2.2	130.44	130.40	-2.2	3,131	-0.07%
2023/08/25	1	130.20	0	0.00	129.35	1	3,125	0.03%
2023/08/24	0	0.00	0.4	134.25	134.70	-0.4	3,073	-0.01%
2023/08/23	0	0.00	1.2	130.80	131.45	-1.2	3,035	-0.04%
2023/08/22	1	130.35	0	0.00	129.10	1	3,035	0.03%
2023/08/21	0	0.00	1	130.00	128.00	-1	3,043	-0.03%
2023/08/18	3.1	128.13	0	0.00	128.15	3.1	3,048	0.10%
2023/08/17	0	0.00	1	126.70	130.45	-1	3,025	-0.03%
2023/08/16	1	128.21	0	0.00	128.85	1	2,960	0.03%
2023/08/15	4	130.38	2	130.25	129.50	2	2,972	0.07%
2023/08/14	3.1	128.65	0	0.00	128.15	3.1	3,002	0.10%
2023/08/11	1	132.55	3	134.07	132.55	-2	2,979	-0.07%
2023/08/10	5	134.03	1	133.80	132.65	4	2,984	0.14%
2023/08/09	4	135.78	2	135.50	135.90	2	2,906	0.07%
2023/08/08	3	136.10	0	0.00	135.95	3	2,908	0.10%
2023/08/07	2	137.63	2	137.88	138.80	0	2,895	0.00%
2023/08/04	1	135.35	2	135.28	135.75	-1	2,891	-0.03%
2023/08/02	5.4	137.69	0	0.00	135.95	5.4	2,854	0.19%
2023/08/01	0	0.00	0.2	141.10	141.50	-0.2	2,794	-0.01%
2023/07/31	1.4	140.81	10	144.34	139.85	-8.6	2,793	-0.31%
2023/07/28	0	0.00	0.1	142.70	142.50	-0.1	2,744	0.00%
2023/07/27	2	141.88	1.3	142.44	142.40	0.7	2,731	0.03%
2023/07/25	0.3	140.33	3.6	140.46	141.35	-3.3	2,740	-0.12%
2023/07/24	0	0.00	1	138.25	138.15	-1	2,732	-0.04%
2023/07/21	0	0.00	6	136.33	137.70	-6	2,740	-0.22%
2023/07/20	0	0.00	1	139.95	140.35	-1	2,725	-0.04%
2023/07/19	3.1	142.34	5.1	139.55	139.60	-2	2,724	-0.07%
2023/07/18	2	141.83	3	143.30	141.30	-1	2,729	-0.04%
2023/07/14	0	0.00	6.3	141.09	142.40	-6.3	2,698	-0.23%
2023/07/13	0	0.00	0.4	140.20	139.25	-0.4	2,677	-0.01%
2023/07/12	0	0.00	1.1	136.27	136.40	-1.1	2,624	-0.04%
2023/07/11	1	135.05	5	134.75	135.65	-4	2,642	-0.15%
2023/07/10	1	133.00	0	0.00	131.60	1	2,646	0.04%
2023/07/07	27.2	131.94	25	132.80	132.10	2.2	2,635	0.08%
2023/07/06	1.7	135.76	0	0.00	133.35	1.7	2,605	0.06%
2023/07/05	0.1	139.00	0	0.00	138.30	0.1	2,537	0.00%
2023/07/04	0	0.00	0.1	140.00	139.90	-0.1	2,530	0.00%
2023/06/30	0.2	133.90	0	0.00	135.25	0.2	2,524	0.01%
2023/06/29	0	0.00	0.3	136.65	134.45	-0.3	2,528	-0.01%
2023/06/28	2	134.05	0	0.00	134.30	2	2,524	0.08%
2023/06/27	0.2	134.73	0.1	136.00	133.95	0.1	2,548	0.00%
2023/06/21	1.3	138.15	0	0.00	138.40	1.3	2,536	0.05%
2023/06/20	0.1	138.00	0.1	138.90	138.45	0	2,577	0.00%
2023/06/19	0.1	139.00	0.3	138.92	139.45	-0.2	2,614	-0.01%
2023/06/16	4	139.80	2	139.85	139.85	2	2,639	0.08%
2023/06/15	0	0.00	2.1	140.48	140.85	-2.1	2,644	-0.08%
2023/06/13	5	137.45	0.5	138.34	139.35	4.5	2,752	0.16%
2023/06/12	0	0.00	0.1	135.00	134.75	-0.1	2,751	0.00%
2023/06/09	0	0.00	0.2	132.60	133.30	-0.2	2,794	-0.01%
2023/06/08	0.5	131.76	0	0.00	130.80	0.5	2,860	0.02%
2023/06/07	2	133.80	0.4	133.25	133.80	1.6	2,912	0.05%
2023/06/06	0	0.00	0.1	131.00	131.10	-0.1	2,919	0.00%
2023/06/02	0	0.00	0.4	129.78	130.80	-0.4	2,986	-0.01%
2023/06/01	0.1	127.00	0.1	127.25	127.45	0	3,033	0.00%
2023/05/31	5.6	128.38	0	0.00	128.25	5.6	3,051	0.18%
2023/05/30	1	128.50	0	0.00	129.20	1	3,064	0.03%
2023/05/29	0	0.00	1.2	129.58	129.10	-1.2	3,099	-0.04%
2023/05/26	0	0.00	2.4	126.57	127.00	-2.4	3,111	-0.08%
2023/05/25	0	0.00	7.2	123.01	123.25	-7.2	3,126	-0.23%
2023/05/24	0.1	121.00	0.2	120.40	121.15	-0.1	3,146	0.00%
2023/05/22	0	0.00	2	122.00	121.80	-2	3,147	-0.06%
2023/05/19	0	0.00	0.4	121.86	122.00	-0.4	3,194	-0.01%
2023/05/18	0	0.00	0.4	120.49	120.95	-0.4	3,186	-0.01%
2023/05/17	0	0.00	0.7	117.22	118.20	-0.7	3,190	-0.02%
2023/05/16	0.8	114.76	2.3	114.55	114.70	-1.5	3,153	-0.05%
2023/05/12	0.2	111.15	0.1	112.10	112.15	0.1	3,163	0.00%
2023/05/11	0.1	113.00	0	0.00	112.15	0.1	3,156	0.00%
2023/05/10	0.2	113.80	0	0.00	113.30	0.2	3,165	0.00%
2023/05/08	0	0.00	0.2	114.98	114.85	-0.2	3,161	-0.01%
2023/05/05	0	0.00	0.1	114.06	113.70	-0.1	3,166	0.00%
2023/05/03	0.1	112.60	0	0.00	112.65	0.1	3,244	0.00%
2023/05/02	0	0.00	1.1	113.55	113.75	-1.1	3,298	-0.03%
2023/04/28	0	0.00	1.3	112.57	112.85	-1.3	3,377	-0.04%
2023/04/27	0	0.00	0.2	110.98	110.30	-0.2	3,398	-0.01%
2023/04/26	1.1	109.72	1	110.10	110.10	0.1	3,430	0.00%
2023/04/25	4.3	111.94	0	0.00	110.20	4.3	3,478	0.12%
2023/04/24	0	0.00	0.1	114.00	113.80	-0.1	3,459	0.00%
2023/04/21	0.6	114.36	0.3	115.97	113.70	0.3	3,516	0.01%
2023/04/20	0.2	115.18	0	0.00	115.00	0.2	3,591	0.01%
2023/04/19	0.2	116.28	0.3	117.62	116.10	-0.2	3,700	0.00%
2023/04/18	0	0.00	0.1	117.90	117.15	-0.1	3,762	0.00%
2023/04/17	1.1	117.96	0	0.00	118.00	1.1	3,827	0.03%
2023/04/14	0	0.00	2.2	117.09	118.45	-2.2	3,867	-0.06%
2023/04/13	0.1	116.95	0	0.00	116.25	0.1	3,977	0.00%
2023/04/11	0	0.00	2.1	118.29	117.90	-2.1	4,072	-0.05%
2023/04/10	0.1	117.02	0.1	118.00	117.35	0	4,162	0.00%
2023/04/07	2	116.50	0.1	117.00	116.60	1.9	4,222	0.05%
2023/04/06	0.2	115.41	0.1	116.34	116.00	0.1	4,237	0.00%
2023/03/31	0	0.00	0.1	118.00	117.50	-0.1	4,306	0.00%
2023/03/30	1	116.75	0.2	116.85	116.80	0.8	4,356	0.02%
2023/03/29	0.2	114.90	0.1	115.90	115.45	0	4,392	0.00%
2023/03/28	0.3	115.37	0	0.00	114.50	0.3	4,571	0.01%
2023/03/27	0.5	116.98	0	0.00	116.90	0.5	4,602	0.01%
2023/03/24	0	0.00	14.1	117.92	118.30	-14.1	4,690	-0.30%
2023/03/23	1	115.10	4.2	115.47	117.00	-3.2	4,735	-0.07%
2023/03/22	0	0.00	1.4	114.16	115.35	-1.4	4,827	-0.03%
2023/03/21	0	0.00	0.2	111.64	111.50	-0.2	4,850	0.00%
2023/03/20	0.1	110.25	0	0.00	110.15	0.1	4,879	0.00%
2023/03/17	0	0.00	1.2	109.91	111.00	-1.2	4,928	-0.02%
2023/03/16	3.3	108.19	0	0.00	107.90	3.3	5,010	0.07%
2023/03/15	0.1	109.95	0.2	110.93	109.80	-0.1	5,032	0.00%
2023/03/14	2.3	109.56	0.1	111.00	109.25	2.2	5,093	0.04%
2023/03/13	2.1	110.33	2.1	111.01	111.85	0	5,134	0.00%
2023/03/10	1.7	111.52	0	0.00	111.00	1.7	5,117	0.03%
2023/03/09	0.1	115.65	0.1	116.50	115.00	0	5,174	0.00%
2023/03/08	0.2	115.28	0	0.00	115.65	0.2	5,245	0.00%
2023/03/07	0	0.00	6.1	115.22	117.00	-6.1	5,267	-0.12%
2023/03/06	6	115.53	7.2	115.70	115.45	-1.2	5,347	-0.02%
2023/03/03	0	0.00	0.1	113.55	112.90	-0.1	5,400	0.00%
2023/03/01	1.2	110.96	1.4	112.20	112.50	-0.2	5,563	0.00%
2023/02/24	1	112.50	0	0.00	111.85	1	5,602	0.02%
2023/02/23	0	0.00	0.3	111.71	113.10	-0.3	5,621	-0.01%
2023/02/22	0.3	109.46	0	0.00	109.80	0.3	5,706	0.00%
2023/02/21	1	111.45	0	0.00	112.05	1	5,841	0.02%
2023/02/20	0	0.00	0.1	112.00	112.00	-0.1	6,039	0.00%
2023/02/17	0.1	111.26	0	0.00	111.05	0.1	6,278	0.00%
2023/02/16	0	0.00	0.1	111.95	112.95	-0.1	6,383	0.00%
2023/02/15	1.3	111.88	0	0.00	110.20	1.3	6,735	0.02%
2023/02/14	2	113.68	0.1	114.00	114.50	1.9	6,823	0.03%
2023/02/13	0.2	112.18	0.1	113.15	112.70	0.1	7,067	0.00%
2023/02/10	0	0.00	0.3	113.10	113.15	-0.3	7,188	0.00%
2023/02/09	0.1	113.00	0	0.00	113.50	0.1	7,352	0.00%
2023/02/08	0	0.00	0.3	113.07	113.65	-0.3	7,455	0.00%
2023/02/07	0.1	110.95	0	0.00	110.70	0.1	7,528	0.00%
2023/02/06	0.2	111.46	0	0.00	110.70	0.2	7,568	0.00%
2023/02/03	0.1	113.24	8.7	112.95	113.55	-8.7	7,655	-0.11%
2023/02/02	0.7	113.70	0.2	113.26	113.60	0.5	7,735	0.01%
2023/01/31	0.2	110.30	0	0.00	109.30	0.2	7,965	0.00%
2023/01/30	0.3	111.00	0.2	111.16	111.55	0.1	8,041	0.00%
2023/01/16	0	0.00	4.1	104.01	104.00	-4.1	8,354	-0.05%
2023/01/13	0.2	103.10	15.3	103.09	102.60	-15.1	8,411	-0.18%
2023/01/12	0.1	101.00	0	0.00	101.15	0.1	8,623	0.00%
2023/01/11	0	0.00	1	101.85	101.70	-1	8,712	-0.01%
2023/01/10	0.1	101.20	8.2	101.88	102.30	-8.1	8,967	-0.09%
2023/01/09	3	99.67	2.3	100.01	101.20	0.7	9,149	0.01%
2023/01/06	0	0.00	0.2	95.60	95.90	-0.2	9,223	0.00%
2023/01/05	0	0.00	0.1	95.10	94.50	-0.1	9,317	0.00%
2023/01/03	0.2	91.20	0.2	92.65	94.05	0	9,587	0.00%
2022/12/30	0	0.00	0.2	93.17	92.80	-0.2	9,525	0.00%
2022/12/29	1.3	90.88	0.2	91.92	91.70	1.2	9,575	0.01%
2022/12/28	1.2	92.46	0	0.00	92.40	1.2	9,775	0.01%
2022/12/27	0.2	95.00	0.3	95.69	95.05	-0.1	9,835	0.00%
2022/12/23	2	93.70	14	93.55	93.70	-12	10,069	-0.12%
2022/12/22	0	0.00	0.3	95.63	96.40	-0.3	10,178	0.00%
2022/12/21	0	0.00	0.1	94.00	93.20	-0.1	10,293	0.00%
2022/12/20	10.4	93.90	0	0.00	92.50	10.4	10,334	0.10%
2022/12/19	0.1	96.53	0	0.00	96.05	0.1	10,308	0.00%
2022/12/16	17.4	96.88	0.1	98.00	96.95	17.3	10,298	0.17%
2022/12/15	0	99.50	0.1	100.49	100.40	-0.1	10,298	0.00%
2022/12/14	0	99.75	1.3	100.30	100.30	-1.3	10,266	-0.01%
2022/12/13	1.1	97.90	0	0.00	97.65	1.1	10,157	0.01%
2022/12/12	0.2	98.00	0	0.00	98.40	0.2	10,102	0.00%
2022/12/09	0	0.00	0.3	99.52	100.00	-0.3	10,092	0.00%
2022/12/08	0.3	97.68	0.1	98.00	97.50	0.2	10,065	0.00%
2022/12/07	1.3	99.32	0.1	100.90	99.10	1.2	10,007	0.01%
2022/12/06	3.3	100.44	0	0.00	100.10	3.3	9,952	0.03%
2022/12/05	0.1	103.50	0.1	104.50	103.55	-0.1	9,941	0.00%
2022/12/02	0	103.60	0	0.00	103.05	0	9,901	0.00%
2022/12/01	0.2	104.30	3.3	105.35	104.35	-3.1	9,945	-0.03%
2022/11/30	0	0.00	1.2	101.70	102.10	-1.2	9,847	-0.01%
2022/11/29	0.1	97.00	0.4	98.76	99.95	-0.3	9,797	0.00%
2022/11/28	0	0.00	0	98.85	97.85	0	9,789	0.00%
2022/11/25	0	101.20	0	0.00	100.80	0	9,828	0.00%
2022/11/24	0	0.00	0.2	100.63	101.55	-0.2	9,766	0.00%
2022/11/23	0	0.00	0.1	99.00	99.30	-0.1	9,665	0.00%
2022/11/22	0	0.00	0	97.90	97.85	0	9,699	0.00%
2022/11/21	0	0.00	0.1	97.55	96.75	-0.1	9,649	0.00%
2022/11/18	1.3	99.29	1.2	97.43	97.20	0.2	9,650	0.00%
2022/11/17	0.3	96.52	0.3	97.66	98.15	0	9,565	0.00%
2022/11/16	0.1	96.50	0.1	98.00	97.80	0	9,453	0.00%
2022/11/15	0	0.00	4.6	95.71	97.75	-4.6	9,282	-0.05%
2022/11/14	0	0.00	1.2	91.92	92.20	-1.2	9,044	-0.01%
2022/11/11	0.1	89.00	19.5	89.79	90.65	-19.4	8,915	-0.22%
2022/11/10	0.3	84.06	2	83.35	83.60	-1.8	8,548	-0.02%
2022/11/09	0	0.00	13.4	84.52	85.20	-13.4	8,418	-0.16%
2022/11/08	3	81.87	5.2	81.70	81.45	-2.2	8,194	-0.03%
2022/11/07	4	80.34	6.2	79.41	80.30	-2.2	8,091	-0.03%
2022/11/04	5	77.90	11.1	76.94	77.95	-6.1	7,960	-0.08%
2022/11/03	0	0.00	5	76.45	77.35	-5	7,878	-0.06%
2022/11/02	14	78.13	8.3	78.43	78.80	5.7	7,830	0.07%
2022/11/01	7.1	78.13	3.1	78.19	78.20	4	7,804	0.05%
2022/10/31	3.2	76.23	2.3	77.12	76.95	0.9	7,800	0.01%
2022/10/28	5.2	76.27	12	75.03	74.90	-6.8	7,772	-0.09%
2022/10/27	16	77.19	3	77.30	76.95	13	7,679	0.17%
2022/10/26	1	75.30	0.1	75.10	74.80	0.9	7,622	0.01%
2022/10/25	5.1	74.40	18	73.84	74.00	-12.9	7,521	-0.17%
2022/10/24	25.4	78.17	1.2	76.69	76.25	24.2	7,319	0.33%
2022/10/21	1	75.70	4	76.44	75.60	-3	7,180	-0.04%
2022/10/20	4.3	74.49	3.2	74.67	76.70	1.2	7,150	0.02%
2022/10/19	20.1	78.88	1	77.80	77.80	19.1	6,924	0.28%
2022/10/18	6.4	79.23	4.1	78.66	79.15	2.3	6,835	0.03%
2022/10/17	8.3	78.03	26.2	77.17	79.35	-17.9	6,597	-0.27%
2022/10/14	22	80.62	5.5	79.96	79.95	16.5	6,370	0.26%
2022/10/13	2.2	76.34	0	0.00	75.60	2.2	6,281	0.03%
2022/10/12	2.1	79.03	5	78.19	78.60	-3	6,195	-0.05%
2022/10/11	8	79.63	3	80.13	78.85	5	6,181	0.08%
2022/10/07	2.1	87.44	10	86.96	86.85	-7.9	6,052	-0.13%
2022/10/06	1	89.20	6.1	89.20	89.15	-5.1	6,117	-0.08%
2022/10/05	0.1	87.80	7.4	88.17	88.30	-7.3	6,212	-0.12%
2022/10/04	53	85.52	3.1	85.31	85.55	49.9	6,156	0.81%
2022/10/03	4.2	82.16	4.1	82.11	81.50	0.1	6,111	0.00%
2022/09/30	3.2	83.27	0.1	84.00	83.20	3.1	6,222	0.05%
2022/09/29	1.1	85.37	0.1	86.43	85.05	1	6,311	0.02%
2022/09/28	1.2	85.32	1	87.85	84.65	0.2	6,421	0.00%
2022/09/27	0	0.00	0.2	89.06	88.70	-0.2	6,516	0.00%
2022/09/26	3.8	89.08	0	90.00	88.15	3.8	6,626	0.06%
2022/09/23	3.6	92.99	1	92.80	92.70	2.6	6,762	0.04%
2022/09/22	1	92.90	0.1	94.20	94.20	1	6,910	0.01%
2022/09/21	0.1	97.15	0	0.00	96.70	0.1	6,859	0.00%
2022/09/20	0	0.00	0.2	98.07	98.20	-0.2	6,911	0.00%
2022/09/16	3.1	97.41	0	0.00	97.45	3.1	7,118	0.04%
2022/09/15	0	0.00	0.1	100.00	99.65	-0.1	7,254	0.00%
2022/09/14	2	98.60	7.2	98.97	99.00	-5.2	7,301	-0.07%
2022/09/13	0	0.00	0.1	103.35	102.85	-0.1	7,309	0.00%
2022/09/12	1	101.65	2	102.03	101.90	-1	7,362	-0.01%
2022/09/08	0	0.00	0.2	97.38	98.10	-0.2	7,390	0.00%
2022/09/07	1	96.05	18	96.34	95.90	-17	7,405	-0.23%
2022/09/06	1	99.90	0	100.99	99.90	1	7,342	0.01%
2022/09/05	0	0.00	16	99.53	99.55	-16	7,349	-0.22%
2022/09/02	4.1	100.06	14	100.46	99.40	-10	7,373	-0.13%
2022/09/01	15.2	101.81	0.1	101.20	101.00	15.1	7,323	0.21%
2022/08/31	6.1	105.30	5.1	105.29	105.65	1	7,176	0.01%
2022/08/30	0.1	104.60	1.1	104.24	104.25	-1.1	7,124	-0.01%
2022/08/29	5.1	102.93	1	103.00	103.10	4.1	7,093	0.06%
2022/08/26	0	0.00	1.2	109.65	108.80	-1.2	7,005	-0.02%
2022/08/25	0	0.00	1.2	107.35	107.80	-1.2	7,004	-0.02%
2022/08/24	3	106.53	3	106.23	105.65	0	6,999	0.00%
2022/08/23	4.3	106.26	1	106.65	106.20	3.3	7,004	0.05%
2022/08/22	1.1	108.55	1	109.00	108.25	0.1	6,975	0.00%
2022/08/19	1	111.00	0.1	111.65	110.80	1	6,966	0.01%
2022/08/18	1.2	109.95	0	0.00	110.40	1.2	6,972	0.02%
2022/08/16	2	111.18	1	111.50	111.25	1	6,962	0.01%
2022/08/15	0	0.00	3.1	110.99	111.15	-3.1	6,953	-0.04%
2022/08/12	2	108.95	7	109.09	109.45	-5	6,949	-0.07%
2022/08/11	4	107.01	3	107.57	107.80	1	6,974	0.01%
2022/08/10	1	103.90	0	0.00	104.00	1	6,950	0.01%
2022/08/08	0.1	105.00	0	0.00	105.45	0.1	6,933	0.00%
2022/08/05	0	0.00	4.5	104.38	106.00	-4.5	6,948	-0.06%
2022/08/04	1.1	100.43	0	0.00	100.75	1.1	6,911	0.02%
2022/08/03	0	0.00	1	101.00	101.00	-1	6,858	-0.01%
2022/08/02	5.3	100.73	0	0.00	100.35	5.3	6,840	0.08%
2022/08/01	1	103.20	0.1	105.00	103.95	0.9	6,768	0.01%
2022/07/29	17	104.04	2	104.93	104.20	15	6,770	0.22%
2022/07/28	0	0.00	17.1	103.43	102.65	-17.1	6,741	-0.25%
2022/07/27	1	101.30	1.1	102.17	102.45	-0.1	6,682	0.00%
2022/07/26	1.1	100.59	0	0.00	101.00	1.1	6,622	0.02%
2022/07/25	1.1	101.41	0.1	102.85	102.60	1	6,583	0.02%
2022/07/22	11	102.05	6.1	101.73	102.30	4.9	6,591	0.07%
2022/07/21	5	100.45	35.4	99.77	102.10	-30.4	6,601	-0.46%
2022/07/20	26.1	99.98	5.3	101.16	100.00	20.8	6,544	0.32%
2022/07/19	20	97.94	0	98.70	98.85	20	6,498	0.31%
2022/07/18	49	97.64	15.3	97.95	98.30	33.7	6,439	0.52%
2022/07/15	3	95.77	1.3	96.87	96.80	1.7	6,333	0.03%
2022/07/14	4.1	93.20	0.2	94.68	95.25	3.8	6,203	0.06%
2022/07/13	22	94.01	22.1	94.03	93.80	-0.1	6,062	0.00%
2022/07/12	5.5	89.82	60	89.79	88.50	-54.6	5,863	-0.93%
2022/07/11	6.1	93.56	2	93.70	93.35	4.1	5,673	0.07%
2022/07/08	4.1	94.72	7.4	94.80	94.80	-3.3	5,575	-0.06%
2022/07/07	34	93.29	2.6	90.99	93.05	31.4	5,356	0.59%
2022/07/06	4.4	89.57	36	91.87	88.45	-31.6	5,093	-0.62%
2022/07/05	32.1	92.57	2.2	90.37	92.80	29.9	4,813	0.62%
2022/07/04	7.1	92.10	3	90.93	91.50	4.1	4,527	0.09%
2022/07/01	7.4	95.28	12	93.09	92.35	-4.6	4,354	-0.11%
2022/06/30	6.5	99.51	34	101.54	98.35	-27.6	4,074	-0.68%
2022/06/29	5.2	104.48	4	104.80	104.05	1.2	3,872	0.03%
2022/06/28	40.3	107.42	12	105.63	106.00	28.3	3,819	0.74%
2022/06/27	1	107.40	10.1	107.95	107.95	-9.1	3,743	-0.24%
2022/06/24	0	0.00	6.1	104.49	104.00	-6.1	3,588	-0.17%
2022/06/23	2.2	102.52	3	102.68	102.15	-0.9	3,503	-0.02%
2022/06/22	4.4	105.10	54	105.45	103.90	-49.6	3,327	-1.49%
2022/06/21	56	107.20	0.1	107.00	108.85	55.9	3,251	1.72%
2022/06/20	51.2	106.63	21	103.66	103.60	30.2	3,176	0.95%
2022/06/17	8.3	107.09	13	107.16	107.10	-4.8	3,090	-0.15%
2022/06/16	2.2	110.83	18.1	112.73	109.45	-15.9	3,004	-0.53%
2022/06/15	2.1	112.06	0	0.00	111.20	2.1	2,945	0.07%
2022/06/14	2.1	112.53	1	110.30	112.20	1.1	2,950	0.04%
2022/06/13	2.3	112.59	3	112.51	112.45	-0.7	2,928	-0.03%
2022/06/09	0	120.60	1	120.10	120.75	-1	2,904	-0.03%
2022/06/08	0	0.00	2.5	121.41	121.25	-2.5	2,915	-0.09%
2022/06/07	1.1	119.23	6.1	119.03	118.70	-5	2,944	-0.17%
2022/06/06	0	119.00	1.1	119.61	120.80	-1.1	2,973	-0.04%
2022/06/02	0.1	119.72	15	120.05	119.65	-14.9	3,085	-0.48%
2022/06/01	2	122.55	1	121.63	121.20	1	3,151	0.03%
2022/05/31	2.1	119.86	2	120.10	121.95	0.1	3,120	0.00%
2022/05/30	0	0.00	5	118.72	120.50	-5	3,072	-0.16%
2022/05/27	2	114.40	3.2	115.13	115.35	-1.2	3,034	-0.04%
2022/05/26	4.2	114.22	0	0.00	111.30	4.2	3,036	0.14%
2022/05/25	0	0.00	1.1	112.01	113.60	-1.1	3,045	-0.03%
2022/05/24	2.2	112.18	2	111.60	111.30	0.2	3,089	0.01%
2022/05/23	0	0.00	1.2	115.29	114.20	-1.2	3,081	-0.04%
2022/05/20	5	113.97	1.3	113.95	113.95	3.8	3,127	0.12%
2022/05/19	0	0.00	4	110.81	111.70	-4	3,079	-0.13%
2022/05/18	3	114.80	1.4	114.83	115.30	1.6	2,997	0.05%
2022/05/17	1	111.90	1.1	112.61	113.00	-0.1	2,985	0.00%
2022/05/16	0	110.50	0	0.00	110.65	0	2,974	0.00%
2022/05/12	0.2	109.06	0	0.00	106.85	0.2	2,913	0.01%
2022/05/11	0	111.00	0	0.00	112.15	0	2,845	0.00%
2022/05/10	2.2	110.34	0	0.00	112.55	2.2	2,821	0.08%
2022/05/09	1.2	113.13	1	112.65	112.35	0.2	2,776	0.01%
2022/05/06	2.3	116.58	0	0.00	117.30	2.3	2,749	0.08%
2022/05/05	0	0.00	0.1	122.60	122.00	-0.1	2,722	0.00%
2022/05/03	0	119.20	1	119.50	119.10	-1	2,780	-0.03%
2022/04/29	0	0.00	1	120.00	120.50	-1	2,804	-0.04%
2022/04/28	1	117.50	2	117.85	118.00	-1	2,812	-0.04%
2022/04/27	1.4	116.38	0	0.00	116.35	1.4	2,772	0.05%
2022/04/25	1.3	120.74	0	0.00	120.45	1.3	2,715	0.05%
2022/04/22	0.1	125.88	0	0.00	126.60	0.1	2,647	0.00%
2022/04/18	0.1	125.00	0	0.00	124.80	0.1	2,635	0.00%
2022/04/15	0.2	127.60	3	127.35	126.30	-2.8	2,635	-0.11%
2022/04/14	0	0.00	17	130.70	130.85	-17	2,630	-0.65%
2022/04/13	20	129.88	0	0.00	131.15	20	2,634	0.76%
2022/04/12	1	127.40	0	0.00	126.90	1	2,630	0.04%
2022/04/11	3.3	129.91	2	130.90	126.50	1.3	2,618	0.05%
2022/04/08	2	130.18	0	0.00	130.95	2	2,598	0.08%
2022/04/07	2.2	131.90	0	0.00	129.00	2.2	2,626	0.08%
2022/04/06	0.1	132.95	0	0.00	134.20	0.1	2,621	0.00%
2022/04/01	0.1	134.05	0	0.00	135.30	0.1	2,598	0.00%
2022/03/31	0.1	136.95	0	0.00	136.95	0.1	2,593	0.00%
2022/03/30	0	0.00	2	138.35	137.95	-2	2,596	-0.08%
2022/03/28	0.2	133.41	0	0.00	134.30	0.2	2,589	0.01%
2022/03/25	3	136.90	0	0.00	136.80	3	2,574	0.12%
2022/03/24	1.1	136.00	1	137.30	137.40	0.1	2,572	0.00%
2022/03/23	0	0.00	1	136.85	137.70	-1	2,565	-0.04%
2022/03/21	8	135.40	2	135.58	134.55	6	2,546	0.24%
2022/03/18	7.2	132.46	20	132.71	132.85	-12.8	2,543	-0.50%
2022/03/17	20	133.63	10	132.32	133.85	10	2,527	0.40%
2022/03/16	3	125.83	10	127.28	125.90	-7	2,477	-0.28%
2022/03/15	11.2	125.36	1	127.00	124.85	10.2	2,453	0.42%
2022/03/11	6.1	129.82	17	130.61	129.80	-10.9	2,414	-0.45%
2022/03/10	59	132.50	57	132.85	133.10	2	2,403	0.08%
2022/03/09	3	126.65	0.4	125.60	126.35	2.7	2,361	0.11%
2022/03/08	27.2	126.88	25	127.57	123.00	2.2	2,342	0.09%
2022/03/07	4.3	130.12	0	0.00	128.65	4.3	2,225	0.19%
2022/03/04	1.1	138.23	0	0.00	137.95	1.1	2,142	0.05%
2022/03/03	0	0.00	0	141.20	140.95	0	2,157	0.00%
2022/03/02	4.3	140.46	0	0.00	140.45	4.3	2,202	0.20%
2022/03/01	0	0.00	15.3	138.91	141.35	-15.3	2,194	-0.70%
2022/02/25	19	137.52	0	138.95	136.45	19	2,153	0.88%
2022/02/24	1.3	138.56	0	0.00	136.05	1.3	2,121	0.06%
2022/02/23	0	0.00	0.1	143.00	143.75	-0.1	2,058	0.00%
2022/02/22	3.1	143.66	9	143.49	141.85	-5.9	2,033	-0.29%
2022/02/21	2	145.48	10	146.41	146.95	-8	1,962	-0.41%
2022/02/18	9	145.64	3	146.43	147.30	6	1,957	0.31%
2022/02/17	16	148.02	0	0.00	147.35	16	1,955	0.82%
2022/02/16	0	0.00	7.2	146.11	147.00	-7.2	1,955	-0.37%
2022/02/15	1.1	143.00	0	0.00	142.05	1.1	1,947	0.06%
2022/02/14	0.1	143.64	0	0.00	143.10	0.1	1,954	0.01%
2022/02/11	0.1	146.50	0	0.00	147.55	0.1	1,923	0.01%
2022/02/10	0	0.00	0.1	146.25	148.10	-0.1	1,941	-0.01%
2022/02/09	6	144.43	0.1	144.65	145.60	6	1,948	0.31%
2022/02/07	1	139.25	1.1	140.93	141.50	-0.1	1,986	-0.01%
2022/01/26	1.1	138.12	2	138.15	137.85	-0.9	1,970	-0.04%
2022/01/25	4.4	138.35	0	0.00	138.15	4.4	1,994	0.22%
2022/01/24	0.2	140.33	0.1	142.99	143.10	0.1	1,933	0.00%
2022/01/21	5.4	143.47	0	0.00	141.45	5.4	1,915	0.28%
2022/01/20	1.1	145.99	0.1	148.45	147.50	1	1,886	0.05%
2022/01/19	14.4	147.15	0	0.00	146.35	14.4	1,886	0.76%
2022/01/18	3	150.37	1	152.30	149.60	2	1,880	0.11%
2022/01/17	1	151.55	8.1	150.85	151.95	-7.1	1,869	-0.38%
2022/01/14	8.1	147.88	0.2	148.53	149.35	7.9	1,889	0.42%
2022/01/13	0	0.00	3	149.55	150.15	-3	1,899	-0.16%
2022/01/12	2	147.85	1.1	148.83	148.90	0.9	1,901	0.05%
2022/01/11	3.1	145.81	3	147.42	146.95	0.1	1,909	0.00%
2022/01/10	4	144.99	2	145.93	146.75	2	1,923	0.10%
2022/01/07	0.2	146.10	12	149.30	145.25	-11.8	1,987	-0.59%
2022/01/06	7.6	148.02	0	0.00	148.25	7.6	1,979	0.38%
2022/01/05	3	151.20	2.3	151.11	150.40	0.7	2,008	0.04%
2022/01/04	1	149.50	11.2	149.89	151.20	-10.2	2,038	-0.50%
2022/01/03	4	146.66	12.1	147.99	146.55	-8.1	2,070	-0.39%
2021/12/30	8	146.35	0	0.00	146.00	8	2,126	0.38%
2021/12/29	10	146.16	0.1	147.00	146.75	9.9	2,160	0.46%
2021/12/28	4	144.51	0	0.00	145.65	4	2,223	0.18%
2021/12/27	0	0.00	0.3	143.57	143.60	-0.3	2,290	-0.01%
2021/12/24	0	0.00	0.1	143.00	141.70	-0.1	2,392	0.00%
2021/12/23	0	0.00	41.1	141.25	141.25	-41.1	2,425	-1.69%
2021/12/22	0	0.00	2	139.45	139.70	-2	2,475	-0.08%
2021/12/21	0	0.00	0.2	138.78	139.45	-0.2	2,494	-0.01%
2021/12/20	3.1	137.50	0	139.00	136.40	3.1	2,493	0.12%
2021/12/17	3	138.65	0	0.00	138.80	3	2,505	0.12%
2021/12/16	0	0.00	0.3	138.37	139.15	-0.3	2,519	-0.01%
2021/12/15	8	135.54	0	0.00	135.80	8	2,599	0.31%
2021/12/14	22.2	135.92	0	0.00	135.30	22.2	2,613	0.85%
2021/12/13	5	139.19	3	140.23	138.50	2	2,610	0.08%
2021/12/10	5	139.11	0	0.00	139.25	5	2,624	0.19%
2021/12/09	0.1	138.65	0	0.00	139.85	0.1	2,631	0.00%
2021/12/08	0	0.00	7.2	140.77	139.80	-7.2	2,625	-0.27%
2021/12/07	5.1	135.93	4.2	136.81	138.15	0.9	2,625	0.04%
2021/12/06	0.1	135.00	0	137.95	137.00	0.1	2,639	0.00%
2021/12/03	0.1	136.00	15	137.57	137.60	-15	2,672	-0.56%
2021/12/02	11	136.07	4.1	136.98	137.25	6.9	2,694	0.26%
2021/12/01	1	132.65	2.1	133.50	135.40	-1.1	2,685	-0.04%
2021/11/30	2	132.80	0.2	134.00	131.70	1.8	2,689	0.07%
2021/11/29	0.4	131.30	0	0.00	131.10	0.4	2,712	0.01%
2021/11/26	9.2	132.23	0	0.00	131.35	9.2	2,724	0.34%
2021/11/25	2.2	136.34	0	137.95	136.35	2.2	2,728	0.08%
2021/11/24	1.3	136.39	0	0.00	136.35	1.3	2,759	0.05%
2021/11/23	1.2	136.94	0	0.00	136.65	1.2	2,801	0.04%
2021/11/18	1	139.85	0	0.00	139.85	1	2,898	0.03%
2021/11/16	1	136.95	0	0.00	136.75	1	3,016	0.03%
2021/11/15	1	136.80	0	0.00	136.65	1	3,164	0.03%
2021/11/12	1.1	134.59	0	135.50	134.40	1.1	3,214	0.03%
2021/11/11	0.1	133.45	0	0.00	133.35	0.1	3,238	0.00%
2021/11/10	0	0.00	3	135.03	135.00	-3	3,243	-0.09%
2021/11/09	0	0.00	8.2	135.16	135.20	-8.2	3,283	-0.25%
2021/11/08	0	0.00	17.1	131.49	132.70	-17.1	3,268	-0.52%
2021/11/05	0	0.00	18.2	130.03	130.75	-18.2	3,278	-0.56%
2021/11/04	0	0.00	0.1	129.47	128.00	-0.1	3,247	0.00%
2021/11/03	0.1	128.10	1	128.30	128.05	-0.9	3,251	-0.03%
2021/11/02	2.2	127.68	10	128.25	126.95	-7.8	3,257	-0.24%
2021/11/01	0	0.00	1	128.00	127.90	-1	3,210	-0.03%
2021/10/29	1	125.90	0	0.00	125.95	1	3,204	0.03%
2021/10/28	0	0.00	1	127.30	127.40	-1	3,183	-0.03%
2021/10/26	0	0.00	1	126.90	127.55	-1	3,195	-0.03%
2021/10/21	4	126.00	5	126.57	124.80	-1	3,257	-0.03%
2021/10/20	0	0.00	1	125.65	125.50	-1	3,260	-0.03%
2021/10/19	0	0.00	7.2	124.77	125.65	-7.2	3,262	-0.22%
2021/10/18	5.2	124.02	0	0.00	122.95	5.2	3,271	0.16%
2021/10/15	2	121.20	2	122.45	123.90	0	3,269	0.00%
2021/10/14	2	118.53	2	119.88	118.35	0	3,245	0.00%
2021/10/12	3	118.28	0	0.00	118.55	3	3,215	0.09%
2021/10/08	2	121.68	0	0.00	121.50	2	3,184	0.06%
2021/10/07	0	0.00	5	121.37	122.95	-5	3,144	-0.16%
2021/10/06	1	117.80	3	117.32	117.85	-2	3,096	-0.06%
2021/10/05	6.1	116.66	2	115.40	118.20	4.1	3,055	0.13%
2021/10/04	7.1	119.32	0	0.00	118.15	7.1	3,011	0.24%
2021/10/01	6.3	121.26	1	119.85	119.60	5.3	2,946	0.18%
2021/09/30	3	124.27	0	0.00	125.80	3	2,862	0.10%
2021/09/29	16.3	125.20	2	125.43	124.05	14.3	2,825	0.51%
2021/09/28	0	0.00	12	129.12	129.55	-12	2,786	-0.43%
2021/09/27	1	131.00	2.1	131.12	131.30	-1.1	2,769	-0.04%
2021/09/24	6	130.53	11.1	130.45	130.65	-5.1	2,780	-0.18%
2021/09/23	3	127.53	4	127.74	128.30	-1	2,786	-0.04%
2021/09/22	33.1	125.77	1	125.70	125.70	32.1	2,788	1.15%
2021/09/16	0.1	131.00	0	0.00	131.00	0.1	2,735	0.00%
2021/09/15	10	132.22	1	132.45	132.45	9	2,731	0.33%
2021/09/13	0	0.00	7	133.39	133.20	-7	2,760	-0.25%
2021/09/10	0	0.00	6.3	132.56	134.05	-6.3	2,840	-0.22%
2021/09/09	2.3	129.52	3	129.98	130.65	-0.7	2,838	-0.02%
2021/09/08	7	130.86	0	0.00	130.40	7	2,871	0.24%
2021/09/07	2	132.60	0	0.00	133.25	2	2,850	0.07%
2021/09/06	2	134.28	6	134.79	134.15	-4	2,850	-0.14%
2021/09/03	0	0.00	4.3	133.36	134.90	-4.3	2,863	-0.15%
2021/09/02	2.1	131.76	1	134.20	131.05	1.1	2,884	0.04%
2021/09/01	0	0.00	8.1	133.37	133.70	-8.1	2,880	-0.28%
2021/08/31	0	0.00	0.3	130.48	133.10	-0.3	2,859	-0.01%
2021/08/30	1	130.90	2	130.85	131.80	-1	2,897	-0.03%
2021/08/27	0	0.00	9	127.94	129.40	-9	2,898	-0.31%
2021/08/26	1	126.80	0	0.00	126.35	1	2,899	0.03%
2021/08/25	0	0.00	1	125.20	125.85	-1	2,894	-0.03%
2021/08/23	1	122.05	1	121.20	122.05	0	2,903	0.00%
2021/08/20	4	116.11	0	0.00	115.50	4	2,883	0.14%
2021/08/19	1	117.95	0	0.00	116.00	1	2,882	0.03%
2021/08/18	3	119.65	2	120.80	122.75	1	2,769	0.04%
2021/08/13	1	125.05	0	0.00	124.50	1	2,896	0.03%
2021/08/12	6	127.43	0	0.00	127.50	6	2,927	0.20%
2021/08/11	1	127.50	0	0.00	127.75	1	3,014	0.03%
2021/08/10	2	130.13	0	0.00	129.20	2	3,182	0.06%
2021/08/09	1	129.90	1	130.50	130.95	0	3,398	0.00%
2021/08/03	0	0.00	2	130.95	132.30	-2	4,027	-0.05%
2021/07/30	1	128.40	0	0.00	127.30	1	4,041	0.02%
2021/07/29	2	128.95	2	128.20	129.80	0	4,068	0.00%
2021/07/28	6	123.13	0	0.00	124.25	6	4,080	0.15%
2021/07/26	5	129.71	0	0.00	128.50	5	4,155	0.12%
2021/07/23	3	131.32	0	0.00	131.20	3	4,157	0.07%
2021/07/22	5	131.34	1	132.50	131.10	4	4,165	0.10%
2021/07/20	1	131.40	0	0.00	129.60	1	4,165	0.02%
2021/07/19	2	132.75	0	0.00	133.60	2	4,126	0.05%
2021/07/16	5	134.77	2	134.90	135.60	3	4,139	0.07%
2021/07/15	0	0.00	1	136.35	137.85	-1	4,138	-0.02%
2021/07/14	1	134.60	0	0.00	134.85	1	4,160	0.02%
2021/07/13	0	0.00	3	136.53	134.85	-3	4,167	-0.07%
2021/07/12	0	0.00	3	134.87	134.70	-3	4,172	-0.07%
2021/07/09	6	131.07	0	0.00	131.50	6	4,165	0.14%
2021/06/29	0	0.00	5	131.15	130.10	-5	4,226	-0.12%
2021/06/28	0	0.00	5	129.92	130.30	-5	4,232	-0.12%
2021/06/25	0	0.00	40	129.98	128.65	-40	4,250	-0.94%
2021/06/24	0	0.00	4	127.68	127.75	-4	4,255	-0.09%
2021/06/23	0	0.00	17	126.51	126.95	-17	4,287	-0.40%
2021/06/21	2	122.70	0	0.00	122.05	2	4,312	0.05%
2021/06/18	0	0.00	2	127.40	126.75	-2	4,261	-0.05%
2021/06/16	2	126.40	1	126.65	126.65	1	4,308	0.02%
2021/06/15	0	0.00	1	126.10	127.15	-1	4,332	-0.02%
2021/06/11	0	0.00	1	124.70	124.80	-1	4,327	-0.02%
2021/06/09	1	121.10	0	0.00	120.85	1	4,317	0.02%
2021/06/08	1	122.65	0	0.00	122.30	1	4,334	0.02%
2021/06/01	1	122.70	0	0.00	123.65	1	4,556	0.02%
2021/05/28	1	119.70	3	118.27	120.00	-2	4,604	-0.04%
2021/05/26	1	115.95	0	0.00	116.40	1	4,670	0.02%
2021/05/25	0	0.00	2	115.50	116.45	-2	4,699	-0.04%
2021/05/21	1	112.90	3	112.42	111.70	-2	4,684	-0.04%
2021/05/19	2	108.65	0	0.00	109.45	2	4,598	0.04%
2021/05/18	1	103.30	1	110.15	110.15	0	4,555	0.00%
2021/05/17	3	100.67	14	98.45	99.10	-11	4,456	-0.25%
2021/05/14	6	105.43	2	105.70	105.20	4	4,283	0.09%
2021/05/13	112	102.55	120	106.01	102.60	-8	4,208	-0.19%	大買/大賣/
2021/05/12	20	104.58	12	111.38	105.10	8	4,078	0.20%
2021/05/11	4	118.41	0	0.00	115.30	4	3,889	0.10%
2021/05/06	1	119.55	1	121.20	121.70	0	3,894	0.00%
2021/05/05	0	0.00	1	121.65	119.35	-1	3,890	-0.03%
2021/05/04	22	123.46	3.3	122.95	121.55	18.7	3,921	0.48%
2021/05/03	61.1	127.21	5	127.50	125.50	56.1	3,906	1.44%
2021/04/29	1	131.30	4	130.93	130.45	-3	3,907	-0.08%
2021/04/28	3	129.82	0	0.00	130.00	3	3,953	0.08%
2021/04/27	1	129.90	21	130.49	130.60	-20	3,979	-0.50%
2021/04/26	5	127.50	26	128.59	130.15	-21	4,002	-0.52%
2021/04/23	1	124.05	0	0.00	126.10	1	4,055	0.02%
2021/04/21	41.2	124.69	0	0.00	124.50	41.2	4,130	1.00%
2021/04/19	2	124.30	4	124.65	125.60	-2	4,174	-0.05%
2021/04/16	2	124.15	0	0.00	124.15	2	4,189	0.05%
2021/04/15	0	0.00	3	121.03	123.05	-3	4,244	-0.07%
2021/04/13	0	0.00	0	122.00	119.65	0	4,376	0.00%
2021/04/09	0	120.00	15	120.05	120.35	-15	4,402	-0.34%
2021/04/08	18	119.86	0	0.00	121.30	18	4,415	0.41%
2021/04/07	0	0.00	2	119.45	119.50	-2	4,424	-0.05%
2021/04/06	2	119.00	1	119.25	119.00	1	4,421	0.02%
2021/04/01	0	0.00	12	116.01	116.00	-12	4,433	-0.27%
2021/03/31	2	114.40	12	115.96	114.35	-10	4,442	-0.23%
2021/03/30	0	0.00	17	115.65	116.00	-17	4,433	-0.38%
2021/03/29	0	0.00	43	114.28	114.50	-43	4,435	-0.97%
2021/03/26	0	0.00	14	112.43	112.65	-14	4,465	-0.31%
2021/03/24	4	108.81	0	0.00	108.45	4	4,422	0.09%
2021/03/22	2	109.90	0	0.00	110.85	2	4,428	0.05%
2021/03/19	5	109.31	0	0.00	109.05	5	4,470	0.11%
2021/03/18	2	112.30	3	113.42	112.50	-1	4,467	-0.02%
2021/03/17	1	110.90	15	111.23	110.85	-14	4,498	-0.31%
2021/03/16	1	111.90	1	112.20	112.50	0	4,545	0.00%
2021/03/15	3	111.27	0	0.00	111.40	3	4,549	0.07%
2021/03/12	3	111.05	0	0.00	111.50	3	4,591	0.07%
2021/03/11	13	110.73	6	108.15	111.00	7	4,592	0.15%
2021/03/09	3	105.43	1	105.85	105.85	2	4,571	0.04%
2021/03/08	4	106.34	6	108.30	105.95	-2	4,541	-0.04%
2021/03/05	9	103.79	2	106.05	106.25	7	4,470	0.16%
2021/03/04	10	108.03	1	107.50	107.50	9	4,406	0.20%
2021/03/03	0	0.00	5	108.76	111.30	-5	4,351	-0.11%
2021/03/02	1	109.25	5	110.90	107.25	-4	4,341	-0.09%
2021/02/26	13	109.87	3	109.57	107.20	10	4,329	0.23%
2021/02/24	7	113.01	65	113.12	111.40	-58	4,247	-1.37%
2021/02/23	43	112.64	35	113.20	115.35	8	4,185	0.19%
2021/02/22	24	114.80	16	116.85	114.60	8	4,147	0.19%
2021/02/19	12	113.56	0	0.00	113.95	12	4,147	0.29%
2021/02/18	24	114.85	17	116.55	115.50	7	4,199	0.17%
2021/02/17	24	113.76	44	112.36	114.40	-20	4,262	-0.47%
2021/02/05	21	106.44	47	107.80	106.20	-26	4,193	-0.62%
2021/02/04	29	103.75	15	104.00	104.40	14	4,197	0.33%
2021/02/03	7	105.69	0	0.00	105.90	7	4,225	0.17%
2021/02/02	23	104.38	9	104.53	105.30	14	4,296	0.33%
2021/02/01	13	100.54	1	97.75	100.45	12	4,327	0.28%
2021/01/29	11	100.52	0	0.00	97.10	11	4,346	0.25%
2021/01/28	61	101.01	3	101.20	100.65	58	4,392	1.32%
2021/01/27	13	104.57	17	105.44	104.50	-4	4,461	-0.09%
2021/01/26	2	104.60	19	106.71	103.85	-17	4,466	-0.38%
2021/01/25	5	106.66	2	107.95	108.00	3	4,417	0.07%
2021/01/22	6	109.99	0	0.00	109.50	6	4,395	0.14%
2021/01/21	13	111.02	58	108.21	111.15	-45	4,372	-1.03%
2021/01/20	1	107.40	0	0.00	105.45	1	4,309	0.02%
2021/01/19	5	107.35	8	104.81	107.30	-3	4,269	-0.07%
2021/01/15	4	103.00	0	0.00	103.00	4	4,189	0.10%
2021/01/14	3	104.32	0	0.00	104.00	3	4,104	0.07%
2021/01/13	2	104.95	4	103.08	104.95	-2	4,096	-0.05%
2021/01/12	23	101.09	100	100.33	100.75	-77	4,057	-1.90%
2021/01/11	35	100.46	5	100.55	101.35	30	4,064	0.74%
2021/01/08	78	99.30	6	99.64	100.35	72	4,068	1.77%
2021/01/07	3	96.72	65	95.57	97.45	-62	4,056	-1.53%
2021/01/05	24	92.49	1	92.25	93.45	23	3,942	0.58%
2021/01/04	35	91.10	0	0.00	92.85	35	3,980	0.88%
2020/12/31	15	89.72	0	0.00	90.00	15	4,005	0.37%
2020/12/30	34	88.80	4	87.66	89.45	30	4,043	0.74%
2020/12/28	0	0.00	10	85.77	87.15	-10	4,143	-0.24%
2020/12/25	16	85.58	51	85.73	85.30	-35	4,167	-0.84%
2020/12/24	0	0.00	12	84.69	84.75	-12	4,211	-0.28%
2020/12/22	10	84.19	5	85.55	82.95	5	4,351	0.11%
2020/12/21	0	0.00	5	83.85	85.40	-5	4,504	-0.11%
2020/12/15	0	0.00	100	82.00	81.25	-100	4,806	-2.08%
2020/12/14	1	83.50	0	0.00	83.50	1	4,781	0.02%
2020/12/11	14	83.50	24	84.46	83.65	-10	4,843	-0.21%
2020/12/10	14	83.69	0	0.00	83.65	14	4,893	0.29%
2020/12/09	28	85.32	2	85.20	85.60	26	4,943	0.53%
2020/12/08	36	84.13	0	0.00	85.05	36	4,983	0.72%
2020/12/07	97	82.70	7	82.94	83.25	90	4,971	1.81%
2020/12/04	4	82.35	0	0.00	82.50	4	5,018	0.08%
2020/12/03	5	80.65	30	80.40	80.35	-25	5,001	-0.50%
2020/12/02	12	79.93	30	79.98	80.25	-18	4,978	-0.36%
2020/12/01	9	78.92	0	0.00	79.20	9	5,001	0.18%
2020/11/30	32	77.98	12	79.69	77.30	20	5,048	0.40%
2020/11/27	12	78.63	0	0.00	79.25	12	5,064	0.24%
2020/11/26	2	78.70	0	0.00	79.00	2	5,078	0.04%
2020/11/24	2	78.50	4	78.96	78.50	-2	5,143	-0.04%
2020/11/23	7	79.04	0	0.00	79.35	7	5,186	0.13%
2020/11/20	0	0.00	15	77.11	77.50	-15	5,165	-0.29%
2020/11/19	0	0.00	15	77.50	77.55	-15	5,199	-0.29%
2020/11/18	4	76.50	1	77.50	77.60	3	5,216	0.06%
2020/11/17	0	0.00	1	76.55	76.10	-1	5,276	-0.02%
2020/11/16	3	74.50	1	75.50	76.30	2	5,380	0.04%
2020/11/12	5	71.75	0	0.00	71.40	5	5,343	0.09%
2020/11/11	2	71.73	0	0.00	72.00	2	5,331	0.04%
2020/11/10	3	69.90	10	70.41	69.95	-7	5,295	-0.13%
2020/11/09	14	70.36	69	70.46	70.60	-55	5,227	-1.05%
2020/11/06	6	68.55	11	68.84	68.55	-5	5,188	-0.10%
2020/11/05	0	0.00	7	67.54	68.10	-7	5,150	-0.14%
2020/11/04	7	67.66	0	0.00	68.20	7	5,101	0.14%
2020/11/03	2	65.10	9	65.80	65.90	-7	4,997	-0.14%
2020/11/02	34	63.44	0	0.00	64.00	34	5,021	0.68%
2020/10/30	10	63.99	0	0.00	63.50	10	5,046	0.20%
2020/10/29	25	64.23	0	0.00	64.90	25	5,068	0.49%
2020/10/28	20	66.36	0	0.00	66.15	20	5,088	0.39%
2020/10/27	2	66.80	0	0.00	67.20	2	5,131	0.04%
2020/10/26	0	0.00	2	67.88	67.70	-2	5,186	-0.04%
2020/10/22	2	67.10	0	0.00	67.45	2	5,384	0.04%
2020/10/21	0	0.00	7	67.30	67.20	-7	5,469	-0.13%
2020/10/19	1	67.20	0	0.00	67.55	1	5,606	0.02%
2020/10/15	0	0.00	110	66.62	66.60	-110	5,718	-1.92%	大賣/鉅額交易
2020/10/14	10	68.00	0	0.00	67.30	10	5,717	0.17%
2020/10/13	2	67.20	0	0.00	67.85	2	5,759	0.03%
2020/10/12	0	0.00	33	67.76	67.65	-33	5,763	-0.57%
2020/10/08	58	66.76	62	66.77	67.15	-4	5,781	-0.07%
2020/10/07	19	65.75	3	65.15	65.80	16	5,764	0.28%
2020/10/06	2	64.58	8	65.01	65.10	-6	5,794	-0.10%
2020/10/05	30	63.71	7	64.26	63.70	23	5,791	0.40%
2020/09/30	1	63.30	26	63.26	63.30	-25	5,795	-0.43%
2020/09/29	11	62.79	1	62.85	62.65	10	5,806	0.17%
2020/09/28	0	0.00	40	61.75	62.60	-40	5,866	-0.68%
2020/09/25	15	60.63	0	0.00	60.50	15	5,892	0.25%
2020/09/24	67	61.41	5	60.60	60.15	62	5,861	1.06%
2020/09/23	20	63.70	0	0.00	63.75	20	5,729	0.35%
2020/09/22	31	63.99	0	0.00	63.40	31	5,735	0.54%
2020/09/21	15	66.13	0	0.00	65.40	15	5,649	0.27%
2020/09/18	0	0.00	4	66.40	66.75	-4	5,607	-0.07%
2020/09/17	24	66.80	10	66.65	66.50	14	5,611	0.25%
2020/09/16	10	68.09	41	67.68	67.90	-31	5,617	-0.55%
2020/09/15	7	65.67	25	66.54	66.55	-18	5,571	-0.32%
2020/09/14	0	0.00	14	65.36	66.60	-14	5,510	-0.25%
2020/09/11	12	64.22	0	0.00	64.40	12	5,493	0.22%
2020/09/10	5	64.40	43	64.25	64.40	-38	5,506	-0.69%
2020/09/09	40	62.46	0	0.00	63.65	40	5,600	0.71%
2020/09/08	10	64.23	26	64.23	64.25	-16	5,615	-0.28%
2020/09/07	25	63.34	22	64.40	63.45	3	5,758	0.05%
2020/09/04	35	63.55	30	63.85	63.80	5	5,858	0.09%
2020/09/03	0	0.00	52	65.38	65.00	-52	5,848	-0.89%
2020/09/02	40	63.71	32	65.01	64.60	8	5,835	0.14%
2020/09/01	14	63.46	1	64.05	64.60	13	5,896	0.22%
2020/08/31	27	64.19	4	65.33	63.20	23	5,944	0.39%
2020/08/28	26	64.40	0	0.00	64.50	26	5,941	0.44%
2020/08/27	15	65.68	19	66.62	65.45	-4	5,982	-0.07%
2020/08/26	0	0.00	27	65.24	65.65	-27	5,985	-0.45%
2020/08/25	5	65.16	36	65.20	65.10	-31	6,044	-0.51%
2020/08/24	7	63.83	4	64.25	63.80	3	6,066	0.05%
2020/08/21	8	62.98	7	63.04	63.40	1	6,137	0.02%
2020/08/20	10	63.44	0	0.00	60.70	10	6,139	0.16%
2020/08/19	3	66.28	6	67.00	65.50	-3	6,103	-0.05%
2020/08/18	2	66.50	1	66.60	66.40	1	6,208	0.02%
2020/08/17	0	0.00	13	66.48	67.25	-13	6,323	-0.21%
2020/08/14	4	64.78	0	0.00	65.55	4	6,406	0.06%
2020/08/13	5	64.91	4	65.41	65.10	1	6,480	0.02%
2020/08/12	20	63.93	1	64.00	63.95	19	6,572	0.29%
2020/08/11	7	65.96	0	0.00	65.35	7	6,650	0.11%
2020/08/10	7	65.24	8	66.48	66.55	-1	6,788	-0.01%
2020/08/07	2	65.85	0	0.00	65.40	2	6,918	0.03%
2020/08/06	52	66.08	12	66.54	66.25	40	6,988	0.57%
2020/08/05	2	65.00	5	64.88	65.10	-3	7,107	-0.04%
2020/08/03	34	62.50	0	0.00	62.10	34	7,267	0.47%
2020/07/31	16	63.48	4	64.29	63.95	12	7,351	0.16%
2020/07/30	0	0.00	1	63.45	63.95	-1	7,471	-0.01%
2020/07/29	4	63.00	0	0.00	62.40	4	7,591	0.05%
2020/07/28	0	0.00	1	62.90	62.75	-1	7,771	-0.01%
2020/07/27	0	0.00	2	62.83	63.10	-2	7,825	-0.03%
2020/07/22	2	60.38	0	0.00	60.60	2	8,125	0.02%
2020/07/21	2	60.48	5	60.28	60.30	-3	8,212	-0.04%
2020/07/20	3	57.22	0	0.00	57.75	3	8,381	0.04%
2020/07/17	0	0.00	20	57.97	57.75	-20	8,479	-0.24%
2020/07/16	0	0.00	10	57.90	57.05	-10	8,761	-0.11%
2020/07/14	0	0.00	1	57.15	57.45	-1	9,040	-0.01%
2020/07/13	0	0.00	62	57.13	57.50	-62	9,132	-0.68%
2020/07/10	1	56.00	0	0.00	55.70	1	9,242	0.01%
2020/07/07	20	56.03	0	0.00	55.95	20	9,617	0.21%
2020/07/06	0	0.00	38	55.46	55.95	-38	9,741	-0.39%
2020/07/01	0	0.00	5	51.53	51.50	-5	10,353	-0.05%
2020/06/30	3	50.60	0	0.00	50.80	3	10,470	0.03%
2020/06/29	2	49.48	0	0.00	49.71	2	10,703	0.02%
2020/06/24	3	51.15	3	51.10	51.05	0	11,045	0.00%
2020/06/23	0	0.00	1	50.70	50.50	-1	11,417	-0.01%
2020/06/22	0	0.00	3	50.60	50.15	-3	11,852	-0.03%
2020/06/19	2	50.05	10	50.02	50.00	-8	12,406	-0.06%
2020/06/18	2	49.48	0	0.00	49.92	2	12,887	0.02%
2020/06/17	5	49.75	1	49.77	49.60	4	13,211	0.03%
2020/06/16	0	0.00	4	49.16	49.52	-4	13,700	-0.03%
2020/06/15	0	0.00	3	48.29	47.23	-3	14,229	-0.02%
2020/06/12	5	47.72	5	47.58	48.49	0	14,478	0.00%
2020/06/11	0	0.00	5	50.32	49.20	-5	14,727	-0.03%
2020/06/08	0	0.00	2	50.20	49.95	-2	15,281	-0.01%
2020/06/05	0	0.00	2	48.72	49.05	-2	15,244	-0.01%
2020/06/03	2	47.23	0	0.00	47.51	2	15,337	0.01%
2020/06/01	0	0.00	3	45.50	45.56	-3	15,273	-0.02%
2020/05/29	3	44.02	0	0.00	44.67	3	15,199	0.02%
2020/05/28	13	44.47	6	44.88	44.31	7	15,191	0.05%
2020/05/27	2	44.87	0	0.00	44.87	2	15,182	0.01%
2020/05/26	1	45.05	9	45.08	45.04	-8	15,160	-0.05%
2020/05/25	10	43.15	5	43.02	43.85	5	15,047	0.03%
2020/05/22	1	44.31	0	0.00	43.02	1	14,944	0.01%
2020/05/21	0	0.00	1	44.72	44.90	-1	14,836	-0.01%
2020/05/20	2	44.11	0	0.00	44.00	2	14,732	0.01%
2020/05/19	2	43.87	0	0.00	43.82	2	14,660	0.01%
2020/05/15	2	43.13	3	43.35	43.36	-1	14,466	-0.01%
2020/05/11	2	45.08	3	45.10	44.87	-1	13,892	-0.01%
2020/05/07	3	43.84	7	43.07	43.62	-4	13,661	-0.03%
2020/05/06	8	42.63	15	42.67	42.82	-7	13,512	-0.05%
2020/05/05	30	42.94	42	42.57	42.74	-12	13,359	-0.09%
2020/05/04	3	42.15	2	41.61	42.18	1	13,214	0.01%
2020/04/30	17	43.95	60	43.78	44.69	-43	12,980	-0.33%
2020/04/29	53	42.71	39	42.93	42.96	14	12,826	0.11%
2020/04/28	14	41.46	47	41.53	41.82	-33	12,664	-0.26%
2020/04/27	74	41.22	14	41.07	41.57	60	12,611	0.48%
2020/04/24	1	39.40	1	39.50	39.43	0	12,378	0.00%
2020/04/23	4	39.52	5	39.80	39.66	-1	12,225	-0.01%
2020/04/22	6	38.32	1	38.18	39.07	5	11,915	0.04%
2020/04/21	10	40.25	35	39.89	38.80	-25	11,772	-0.21%
2020/04/20	19	41.50	0	0.00	41.28	19	11,423	0.17%
2020/04/17	21	41.75	3	41.65	41.55	18	11,312	0.16%
2020/04/16	0	0.00	8	39.50	39.76	-8	11,003	-0.07%
2020/04/15	12	39.95	0	0.00	39.87	12	10,854	0.11%
2020/04/14	0	0.00	89	38.25	39.53	-89	10,661	-0.83%
2020/04/13	36	37.46	0	0.00	37.27	36	10,413	0.35%
2020/04/10	6	37.43	13	37.44	37.76	-7	10,268	-0.07%
2020/04/09	38	37.78	2	37.32	37.43	36	10,121	0.36%
2020/04/08	23	37.71	12	37.17	37.83	11	9,867	0.11%
2020/04/07	25	36.49	5	36.40	36.64	20	9,572	0.21%
2020/04/06	0	0.00	184	34.90	35.31	-184	9,293	-1.98%	大賣/鉅額交易
2020/04/01	16	33.97	406	34.21	33.97	-390	8,972	-4.35%	大賣/鉅額交易
2020/03/31	0	0.00	62	34.53	33.94	-62	8,754	-0.71%
2020/03/30	13	32.65	165	33.42	33.70	-152	8,458	-1.80%	大賣/鉅額交易
2020/03/27	127	34.50	7	34.91	33.99	120	8,004	1.50%	大買/鉅額交易
2020/03/26	32	34.05	62	34.14	34.30	-30	7,569	-0.40%
2020/03/25	71	33.66	466	33.78	33.41	-395	7,062	-5.59%	大賣/鉅額交易
2020/03/24	97	31.16	173	31.68	31.40	-76	6,439	-1.18%	大賣/
2020/03/23	6	28.56	20	28.11	28.25	-14	5,892	-0.24%
2020/03/20	39	29.82	77	30.19	30.45	-38	5,475	-0.69%
2020/03/19	117	28.09	0	0.00	26.40	117	4,886	2.39%	大買/鉅額交易
2020/03/18	292	32.26	5	32.86	30.66	287	4,229	6.79%	大買/鉅額交易
2020/03/17	203	32.57	11	32.98	32.88	192	3,892	4.93%	大買/鉅額交易
2020/03/16	366	35.62	13	36.48	34.63	353	3,470	10.17%	大買/鉅額交易
2020/03/13	96	34.18	5	34.80	37.64	91	3,199	2.84%
2020/03/12	135	39.87	0	0.00	39.43	135	2,837	4.76%	大買/鉅額交易
2020/03/10	35	43.65	17	43.76	44.72	18	2,574	0.70%
2020/03/09	26	44.68	5	45.53	44.37	21	2,437	0.86%
2020/03/06	2	47.43	1	47.16	47.14	1	2,308	0.04%
2020/03/05	1	48.68	13	48.66	48.92	-12	2,247	-0.53%
2020/03/04	13	47.43	0	0.00	47.80	13	2,224	0.58%
2020/03/03	0	0.00	2	47.57	47.49	-2	2,188	-0.09%
2020/03/02	8	46.31	1	46.40	46.38	7	2,122	0.33%
2020/02/26	0	0.00	5	48.40	48.54	-5	1,935	-0.26%
2020/02/24	82	49.47	80	49.55	49.21	2	1,842	0.11%
2020/02/18	1	50.60	0	0.00	50.15	1	1,663	0.06%
2020/02/13	2	51.90	0	0.00	51.45	2	1,569	0.13%
2020/02/10	8	49.50	1	48.60	49.75	7	1,563	0.45%
2020/02/07	0	0.00	2	50.20	49.87	-2	1,536	-0.13%
2020/02/05	3	49.85	0	0.00	49.50	3	1,497	0.20%
2020/02/04	1	49.52	11	48.31	49.38	-10	1,450	-0.69%
2020/02/03	2	47.85	0	0.00	47.91	2	1,424	0.14%
2020/01/31	0	0.00	2	49.13	48.87	-2	1,342	-0.15%
2020/01/30	33	50.52	1	49.51	48.25	32	1,307	2.45%
2020/01/20	9	54.64	0	0.00	54.60	9	1,204	0.75%
2020/01/17	37	54.20	0	0.00	54.20	37	1,197	3.09%
2020/01/15	6	54.32	0	0.00	54.30	6	1,187	0.51%
2020/01/14	1	55.15	47	55.15	55.15	-46	1,159	-3.97%
2020/01/13	0	0.00	31	54.40	54.55	-31	1,161	-2.67%
2020/01/10	16	53.58	0	0.00	53.70	16	1,146	1.40%
2020/01/09	0	0.00	1	53.00	53.40	-1	1,127	-0.09%
2020/01/08	1	51.60	0	0.00	51.90	1	1,113	0.09%
2020/01/07	2	52.33	0	0.00	52.40	2	1,103	0.18%
2020/01/06	1	53.15	0	0.00	53.15	1	1,094	0.09%
2020/01/03	41	53.65	35	55.20	54.20	6	1,087	0.55%
2020/01/02	0	0.00	1	54.50	54.40	-1	1,087	-0.09%
2019/12/25	3	53.65	0	0.00	53.85	3	1,127	0.27%
2019/12/20	1	53.30	1	53.95	53.55	0	1,151	0.00%
2019/12/19	1	54.05	0	0.00	53.90	1	1,136	0.09%
2019/12/18	70	54.37	0	0.00	54.65	70	1,122	6.24%
2019/12/17	15	53.69	3	54.03	54.55	12	1,116	1.07%
2019/12/13	0	0.00	1	53.25	53.25	-1	1,124	-0.09%
2019/12/12	0	0.00	2	51.88	52.30	-2	1,099	-0.18%
2019/12/11	1	49.76	8	50.33	50.50	-7	1,078	-0.65%
2019/12/10	8	49.90	0	0.00	49.83	8	1,096	0.73%
2019/12/09	0	0.00	23	50.10	50.35	-23	1,091	-2.11%
2019/12/06	22	49.71	136	50.03	49.72	-114	1,076	-10.59%	大賣/鉅額交易
2019/12/05	0	0.00	1	49.64	49.62	-1	1,069	-0.09%
2019/11/28	10	49.93	0	0.00	49.78	10	1,082	0.92%
2019/11/13	1	48.35	1	48.15	48.27	0	1,256	0.00%
2019/11/12	1	48.52	0	0.00	48.78	1	1,297	0.08%
2019/11/08	14	49.76	0	0.00	49.37	14	1,322	1.06%
2019/11/07	7	49.87	0	0.00	49.57	7	1,315	0.53%
2019/11/06	30	50.08	0	0.00	50.05	30	1,333	2.25%
2019/11/05	62	49.38	0	0.00	49.76	62	1,354	4.58%
2019/11/04	20	49.06	6	48.00	49.06	14	1,420	0.99%
2019/11/01	6	47.04	0	0.00	47.29	6	1,438	0.42%
2019/10/31	0	0.00	14	47.31	47.08	-14	1,481	-0.94%
2019/10/30	14	46.90	0	0.00	46.87	14	1,482	0.94%
2019/10/18	0	0.00	7	45.34	45.33	-7	1,540	-0.45%
2019/10/16	0	0.00	5	45.16	45.19	-5	1,586	-0.32%
2019/10/15	5	44.85	0	0.00	44.85	5	1,588	0.31%
2019/10/14	7	44.60	70	44.42	44.57	-63	1,579	-3.99%
2019/10/09	2	43.54	0	0.00	43.12	2	1,574	0.13%
2019/10/08	0	0.00	32	43.75	43.89	-32	1,562	-2.05%
2019/10/07	0	0.00	10	43.03	43.07	-10	1,550	-0.64%
2019/10/04	60	42.48	0	0.00	42.80	60	1,565	3.83%
2019/10/03	45	42.53	0	0.00	42.62	45	1,559	2.89%
2019/10/02	5	43.25	0	0.00	43.26	5	1,556	0.32%
2019/09/27	0	0.00	7	42.62	42.18	-7	1,525	-0.46%
2019/09/26	5	42.23	0	0.00	42.15	5	1,551	0.32%
2019/09/25	2	42.12	0	0.00	42.12	2	1,551	0.13%
2019/09/12	0	0.00	1	41.94	41.92	-1	1,642	-0.06%
2019/09/03	0	0.00	120	40.19	39.72	-120	1,682	-7.13%	大賣/鉅額交易
2019/09/02	0	0.00	20	40.01	40.24	-20	1,713	-1.17%
2019/08/30	0	0.00	5	39.96	39.96	-5	1,727	-0.29%
2019/08/29	6	38.70	0	0.00	38.89	6	1,710	0.35%
2019/08/27	41	38.47	0	0.00	38.33	41	1,716	2.39%
2019/08/26	70	38.15	0	0.00	38.12	70	1,753	3.99%
2019/08/23	2	39.33	8	39.26	39.35	-6	1,727	-0.35%
2019/08/22	2	39.29	10	39.86	39.24	-8	1,733	-0.46%
2019/08/21	0	0.00	10	39.30	39.39	-10	1,723	-0.58%
2019/08/20	0	0.00	16	39.29	39.30	-16	1,716	-0.93%
2019/08/19	18	38.92	1	38.83	39.11	17	1,716	0.99%
2019/08/16	12	37.93	0	0.00	38.60	12	1,750	0.69%
2019/08/15	13	37.78	1	37.86	37.88	12	1,746	0.69%
2019/08/13	0	0.00	1	38.05	38.19	-1	1,723	-0.06%
2019/08/12	4	39.02	0	0.00	38.93	4	1,736	0.23%
2019/08/08	0	0.00	5	38.83	38.94	-5	1,759	-0.28%
2019/08/07	5	38.34	0	0.00	38.08	5	1,759	0.28%
2019/08/02	6	39.12	0	0.00	39.13	6	1,781	0.34%
2019/08/01	13	40.36	0	0.00	40.35	13	1,768	0.74%
2019/07/31	2	40.97	0	0.00	40.90	2	1,770	0.11%
2019/07/30	2	41.29	0	0.00	41.29	2	1,745	0.11%
2019/07/22	0	0.00	13	41.40	41.49	-13	1,776	-0.73%
2019/07/19	0	0.00	65	41.33	41.10	-65	1,768	-3.68%
2019/07/18	2	40.40	0	0.00	40.41	2	1,759	0.11%
2019/07/16	0	0.00	5	40.96	40.94	-5	1,736	-0.29%
2019/07/15	1	40.02	2	40.79	40.77	-1	1,750	-0.06%
2019/07/11	3	40.55	11	40.46	40.49	-8	1,753	-0.46%
2019/07/10	3	39.81	0	0.00	39.93	3	1,742	0.17%
2019/07/08	1	39.33	1	39.34	39.32	0	1,729	0.00%
2019/07/03	11	39.45	0	0.00	39.34	11	1,730	0.64%
2019/07/02	7	40.10	0	0.00	40.10	7	1,706	0.41%
2019/07/01	0	0.00	15	40.21	40.26	-15	1,712	-0.88%
2019/06/28	1	38.96	0	0.00	38.75	1	1,713	0.06%
2019/06/27	1	38.92	0	0.00	39.09	1	1,725	0.06%
2019/06/25	0	0.00	6	39.01	38.51	-6	1,700	-0.35%
2019/06/18	0	0.00	6	37.14	36.97	-6	1,629	-0.37%
2019/06/17	0	0.00	10	36.99	37.02	-10	1,652	-0.61%
2019/06/14	0	0.00	5	37.06	36.96	-5	1,653	-0.30%
2019/06/13	3	37.01	0	0.00	36.94	3	1,650	0.18%
2019/06/12	8	37.49	3	37.54	37.45	5	1,649	0.30%
2019/06/11	19	37.38	6	37.43	37.43	13	1,636	0.79%
2019/06/10	0	0.00	5	36.53	37.10	-5	1,607	-0.31%
2019/06/06	6	35.90	0	0.00	35.85	6	1,578	0.38%
2019/06/05	0	0.00	2	36.80	36.45	-2	1,550	-0.13%
2019/06/04	3	36.38	0	0.00	36.24	3	1,538	0.20%
2019/05/31	1	36.41	2	36.44	36.49	-1	1,504	-0.07%
2019/05/30	1	35.53	0	0.00	35.79	1	1,484	0.07%
2019/05/29	0	0.00	1	35.20	35.25	-1	1,474	-0.07%
2019/05/28	6	35.59	0	0.00	35.55	6	1,469	0.41%
2019/05/24	2	35.60	0	0.00	35.61	2	1,492	0.13%
2019/05/23	2	35.54	0	0.00	35.50	2	1,481	0.14%
2019/05/21	17	36.62	0	0.00	36.74	17	1,432	1.19%
2019/05/20	1	36.70	0	0.00	36.45	1	1,398	0.07%
2019/05/16	10	37.17	0	0.00	37.00	10	1,379	0.73%
2019/05/15	5	37.71	0	0.00	37.71	5	1,343	0.37%
2019/05/14	18	37.14	0	0.00	37.44	18	1,324	1.36%
2019/05/13	10	37.84	2	38.20	37.75	8	1,298	0.62%
2019/05/10	9	38.51	5	39.32	38.81	4	1,269	0.32%
2019/05/09	5	39.00	0	0.00	38.92	5	1,229	0.41%
2019/05/08	7	40.16	0	0.00	40.10	7	1,225	0.57%
2019/05/07	5	40.55	9	40.10	40.56	-4	1,234	-0.32%
2019/05/06	8	39.75	0	0.00	39.75	8	1,278	0.63%
2019/05/03	0	0.00	3	41.15	41.38	-3	1,261	-0.24%
2019/04/30	0	0.00	9	40.13	40.38	-9	1,263	-0.71%
2019/04/25	0	0.00	3	40.85	40.94	-3	1,328	-0.23%
2019/04/24	0	0.00	7	40.94	40.71	-7	1,347	-0.52%
2019/04/23	0	0.00	40	40.68	40.72	-40	1,392	-2.87%
2019/04/22	0	0.00	2	40.54	40.45	-2	1,425	-0.14%
2019/04/19	15	40.68	25	40.89	40.36	-10	1,494	-0.67%
2019/04/11	0	0.00	2	39.45	39.01	-2	1,862	-0.11%
2019/04/08	0	0.00	5	38.68	38.80	-5	2,038	-0.25%
2019/04/02	2	38.08	1	38.20	38.15	1	2,150	0.05%
2019/03/29	2	36.65	10	37.04	37.33	-8	2,159	-0.37%
2019/03/27	3	36.79	0	0.00	36.88	3	2,284	0.13%
2019/03/26	0	0.00	5	36.95	36.93	-5	2,309	-0.22%
2019/03/22	1	37.82	0	0.00	37.52	1	2,377	0.04%
2019/03/19	0	0.00	5	36.53	36.70	-5	2,526	-0.20%
2019/03/18	0	0.00	23	36.27	36.50	-23	2,554	-0.90%
2019/03/15	0	0.00	11	36.08	36.10	-11	2,616	-0.42%
2019/03/13	0	0.00	6	35.39	35.66	-6	2,844	-0.21%
2019/03/12	0	0.00	1	35.44	35.70	-1	2,926	-0.03%
2019/03/11	1	34.62	1	34.65	34.80	0	2,946	0.00%
2019/03/08	2	34.49	0	0.00	34.65	2	3,087	0.06%
2019/03/06	0	0.00	2	35.42	35.42	-2	3,178	-0.06%
2019/03/05	1	35.17	1	35.30	35.19	0	3,237	0.00%
2019/03/04	5	35.26	0	0.00	35.44	5	3,248	0.15%
2019/02/27	0	0.00	1	35.93	35.80	-1	3,313	-0.03%
2019/02/26	1	35.88	0	0.00	35.88	1	3,359	0.03%
2019/02/21	0	0.00	10	35.26	35.49	-10	3,482	-0.29%
2019/02/20	8	34.81	10	34.88	34.97	-2	3,483	-0.06%
2019/02/19	12	34.26	0	0.00	34.26	12	3,511	0.34%
2019/02/18	0	0.00	17	34.31	34.30	-17	3,561	-0.48%
2019/02/15	5	33.82	2	33.91	33.60	3	3,585	0.08%
2019/02/14	2	33.95	5	34.15	33.87	-3	3,657	-0.08%
2019/02/13	2	33.94	0	0.00	33.96	2	3,697	0.05%
2019/02/12	10	33.96	12	33.72	33.96	-2	3,771	-0.05%
2019/02/11	5	33.37	10	33.63	33.52	-5	3,844	-0.13%
2019/01/30	6	32.82	0	0.00	32.90	6	3,901	0.15%
2019/01/28	4	33.45	2	33.57	33.49	2	3,988	0.05%
2019/01/25	52	33.01	50	32.96	33.28	2	4,087	0.05%
2019/01/24	1	32.45	1	32.45	32.53	0	4,114	0.00%
2019/01/23	2	32.30	0	0.00	32.28	2	4,224	0.05%
2019/01/21	3	32.70	1	32.84	32.64	2	4,380	0.05%
2019/01/17	0	0.00	1	32.00	31.92	-1	4,710	-0.02%
2019/01/16	0	0.00	2	31.98	31.89	-2	4,848	-0.04%
2019/01/14	3	31.31	0	0.00	31.31	3	5,028	0.06%
2019/01/11	0	0.00	2	31.71	31.70	-2	5,081	-0.04%
2019/01/10	0	0.00	1	31.25	31.39	-1	5,069	-0.02%
2019/01/09	0	0.00	66	31.38	31.56	-66	5,175	-1.28%
2019/01/07	0	0.00	2	30.57	30.67	-2	5,227	-0.04%
2019/01/04	14	29.28	12	29.38	29.37	2	5,323	0.04%
2019/01/03	12	29.96	0	0.00	30.04	12	5,534	0.22%
2019/01/02	20	31.17	10	30.41	30.47	10	5,578	0.18%
2018/12/28	0	0.00	7	31.18	31.34	-7	5,671	-0.12%
2018/12/27	1	31.10	0	0.00	31.10	1	5,794	0.02%
2018/12/25	71	29.95	70	30.50	30.18	1	5,794	0.02%
2018/12/22	10	30.96	0	0.00	31.02	10	5,779	0.17%
2018/12/21	23	31.17	0	0.00	31.32	23	5,803	0.40%
2018/12/20	4	31.37	0	0.00	31.23	4	5,778	0.07%
2018/12/18	1	31.68	25	31.44	31.60	-24	5,760	-0.42%
2018/12/17	0	0.00	1	32.13	32.04	-1	5,773	-0.02%
2018/12/13	2	32.33	0	0.00	32.28	2	5,690	0.04%
2018/12/12	0	0.00	2	32.10	32.13	-2	5,674	-0.04%
2018/12/11	13	31.38	0	0.00	31.38	13	5,656	0.23%
2018/12/10	14	31.02	0	0.00	30.91	14	5,689	0.25%
2018/12/06	2	31.31	0	0.00	31.16	2	5,659	0.04%
2018/12/05	50	32.45	62	32.72	32.71	-12	5,547	-0.22%
2018/12/04	1	34.07	1	33.79	33.77	0	5,521	0.00%
2018/12/03	12	34.35	0	0.00	34.38	12	5,516	0.22%
2018/11/30	0	0.00	2	32.80	32.55	-2	5,396	-0.04%
2018/11/28	0	0.00	14	32.37	32.60	-14	5,300	-0.26%
2018/11/27	0	0.00	1	31.35	31.89	-1	5,257	-0.02%
2018/11/26	1	31.90	0	0.00	31.92	1	5,242	0.02%
2018/11/23	10	31.18	14	31.58	31.20	-4	5,203	-0.08%
2018/11/20	1	31.86	0	0.00	31.75	1	5,153	0.02%
2018/11/19	13	32.24	0	0.00	32.23	13	5,117	0.25%
2018/11/16	1	32.11	1	32.09	32.13	0	5,121	0.00%
2018/11/15	0	0.00	5	32.26	32.40	-5	5,097	-0.10%
2018/11/13	7	31.85	0	0.00	31.98	7	5,022	0.14%
2018/11/12	0	0.00	4	32.47	32.44	-4	4,968	-0.08%
2018/11/09	4	32.43	0	0.00	32.22	4	4,969	0.08%
2018/11/08	1	33.20	1	33.30	33.06	0	4,921	0.00%
2018/11/05	2	32.32	2	32.23	32.44	0	4,760	0.00%
2018/11/02	1	32.66	12	32.55	32.83	-11	4,682	-0.23%
2018/11/01	7	32.37	0	0.00	32.49	7	4,572	0.15%
2018/10/31	5	31.73	0	0.00	31.90	5	4,486	0.11%
2018/10/29	0	0.00	24	30.49	30.47	-24	4,306	-0.56%
2018/10/26	22	30.16	0	0.00	30.17	22	4,220	0.52%
2018/10/25	3	30.38	6	30.77	30.34	-3	4,049	-0.07%
2018/10/24	1	31.68	1	32.50	32.00	0	3,852	0.00%
2018/10/22	1	32.82	1	32.95	33.46	0	3,561	0.00%
2018/10/17	4	33.52	63	34.04	33.43	-59	3,326	-1.77%
2018/10/16	2	33.23	2	33.58	33.40	0	3,293	0.00%
2018/10/15	6	33.18	1	33.21	32.92	5	3,263	0.15%
2018/10/12	103	32.05	82	31.93	33.78	21	3,170	0.66%	大買/
2018/10/11	114	33.74	51	35.06	31.65	63	3,008	2.09%	大買/
2018/10/09	45	37.34	0	0.00	37.40	45	2,706	1.66%
2018/10/08	38	37.24	2	37.41	37.30	36	2,617	1.38%
2018/10/02	17	40.24	0	0.00	40.02	17	2,281	0.74%
2018/10/01	0	0.00	10	41.02	41.11	-10	2,269	-0.44%
2018/09/28	2	40.67	76	41.16	40.70	-74	2,284	-3.24%
2018/09/27	0	0.00	26	40.93	40.97	-26	2,253	-1.15%
2018/09/25	0	0.00	10	40.83	40.83	-10	2,228	-0.45%
2018/09/21	13	40.32	10	40.65	40.67	3	2,217	0.14%
2018/09/20	2	40.00	20	39.97	40.00	-18	2,208	-0.82%
2018/09/19	10	40.02	0	0.00	40.22	10	2,204	0.45%
2018/09/18	8	39.59	20	39.59	39.56	-12	2,204	-0.54%
2018/09/14	46	39.74	5	39.80	40.59	41	2,173	1.89%
2018/09/13	11	39.28	0	0.00	39.20	11	2,136	0.51%
2018/09/12	29	39.22	30	39.43	39.42	-1	2,097	-0.05%
2018/09/11	65	39.40	10	39.46	39.49	55	2,072	2.65%
2018/09/10	28	39.64	0	0.00	39.44	28	2,043	1.37%
2018/09/07	15	39.95	0	0.00	39.95	15	1,994	0.75%
2018/09/06	9	40.55	0	0.00	40.28	9	1,983	0.45%
2018/09/04	5	40.75	0	0.00	40.86	5	1,989	0.25%
2018/09/03	20	40.57	0	0.00	40.34	20	1,996	1.00%
2018/08/30	5	41.63	18	41.67	41.23	-13	1,988	-0.65%
2018/08/29	5	40.65	5	40.88	41.14	0	1,968	0.00%
2018/08/28	0	0.00	12	40.49	40.35	-12	1,909	-0.63%
2018/08/27	0	0.00	25	39.69	39.89	-25	1,926	-1.30%
2018/08/24	15	39.03	0	0.00	39.27	15	1,911	0.78%
2018/08/23	15	39.38	0	0.00	39.50	15	1,894	0.79%
2018/08/21	44	39.00	0	0.00	39.08	44	1,898	2.32%
2018/08/16	1	37.94	0	0.00	38.48	1	1,859	0.05%
2018/08/09	5	40.51	0	0.00	40.51	5	1,772	0.28%
2018/08/01	1	40.42	0	0.00	40.65	1	1,974	0.05%
2018/07/26	0	0.00	3	39.40	39.62	-3	2,054	-0.15%
2018/07/20	0	0.00	31	38.62	38.69	-31	2,076	-1.49%
2018/07/19	0	0.00	37	38.16	37.95	-37	2,107	-1.76%
2018/07/18	8	37.76	0	0.00	37.84	8	2,148	0.37%
2018/07/16	0	0.00	4	38.04	37.78	-4	2,275	-0.18%
2018/07/13	2	37.61	10	37.81	38.00	-8	2,298	-0.35%
2018/07/12	0	0.00	14	37.02	37.41	-14	2,280	-0.61%
2018/07/11	16	36.48	0	0.00	36.51	16	2,301	0.70%
2018/07/10	0	0.00	21	37.26	37.16	-21	2,267	-0.93%
2018/06/28	5	35.85	0	0.00	35.67	5	2,180	0.23%
2018/06/27	10	35.98	0	0.00	35.80	10	2,207	0.45%
2018/06/26	6	35.78	0	0.00	36.06	6	2,201	0.27%
2018/06/25	10	36.21	0	0.00	36.18	10	2,216	0.45%
2018/06/22	10	36.07	0	0.00	36.48	10	2,248	0.44%
2018/06/21	2	36.70	0	0.00	36.63	2	2,255	0.09%
2018/06/15	1	36.77	0	0.00	37.41	1	2,293	0.04%
2018/06/06	0	0.00	4	38.28	38.48	-4	2,394	-0.17%
2018/06/05	0	0.00	3	37.64	37.66	-3	2,406	-0.12%
2018/05/31	3	36.14	1	36.09	36.14	2	2,495	0.08%
2018/05/28	0	0.00	12	37.03	37.14	-12	2,592	-0.46%
2018/05/24	0	0.00	6	36.48	36.66	-6	2,633	-0.23%
2018/05/23	0	0.00	1	36.97	36.42	-1	2,676	-0.04%
2018/05/22	1	36.75	0	0.00	36.75	1	2,693	0.04%
2018/05/21	0	0.00	1	36.38	37.04	-1	2,762	-0.04%
2018/05/18	1	36.03	0	0.00	36.03	1	2,778	0.04%
2018/05/17	25	36.74	30	36.29	36.20	-5	2,894	-0.17%
2018/05/15	0	0.00	5	36.71	36.44	-5	3,031	-0.16%
2018/05/11	33	35.96	35	36.08	36.27	-2	3,186	-0.06%
2018/05/09	0	0.00	1	35.45	35.29	-1	3,150	-0.03%
2018/05/08	1	35.04	1	35.07	35.06	0	3,132	0.00%
2018/05/07	1	34.46	1	34.62	34.72	0	3,125	0.00%
2018/05/03	8	34.39	7	34.40	34.04	1	3,113	0.03%
2018/05/02	5	34.82	1	34.91	34.82	4	3,114	0.13%
2018/04/26	0	0.00	1	34.73	33.98	-1	3,091	-0.03%
2018/04/25	56	34.29	50	34.40	34.41	6	3,053	0.20%
2018/04/24	8	34.91	2	34.81	34.82	6	3,014	0.20%
2018/04/23	10	35.56	9	35.68	35.32	1	2,963	0.03%
2018/04/20	51	36.14	44	36.49	35.85	7	2,925	0.24%
2018/04/19	4	37.15	3	37.19	37.36	1	2,815	0.04%
2018/04/18	4	36.38	0	0.00	36.43	4	2,801	0.14%
2018/04/16	1	37.01	1	37.05	37.01	0	2,747	0.00%
2018/04/13	2	37.21	2	37.14	37.15	0	2,747	0.00%
2018/04/12	0	0.00	1	37.58	37.10	-1	2,751	-0.04%
2018/04/11	1	37.43	4	37.44	37.39	-3	2,756	-0.11%
2018/04/10	1	37.01	3	36.79	37.15	-2	2,750	-0.07%
2018/04/09	3	36.57	1	36.59	36.82	2	2,738	0.07%
2018/04/03	3	36.17	0	0.00	36.25	3	2,723	0.11%
2018/03/28	1	37.01	0	0.00	36.50	1	2,666	0.04%
2018/03/27	1	37.29	1	37.38	37.61	0	2,604	0.00%
2018/03/23	0	0.00	40	36.08	36.15	-40	2,520	-1.59%
2018/03/22	20	38.44	0	0.00	37.70	20	2,460	0.81%
2018/03/21	0	0.00	5	37.96	37.92	-5	2,424	-0.21%
2018/03/20	5	37.56	0	0.00	37.79	5	2,451	0.20%
2018/03/19	20	38.06	0	0.00	37.87	20	2,460	0.81%
2018/03/16	2	37.36	1	37.48	37.80	1	2,453	0.04%
2018/03/12	0	0.00	4	37.92	38.08	-4	2,435	-0.16%
2018/03/09	0	0.00	1	37.06	36.95	-1	2,443	-0.04%
2018/03/08	0	0.00	10	36.67	36.80	-10	2,430	-0.41%
2018/03/05	0	0.00	4	35.16	35.19	-4	2,385	-0.17%
2018/03/02	0	0.00	2	35.40	35.55	-2	2,348	-0.09%
2018/03/01	16	35.93	10	36.06	36.12	6	2,295	0.26%
2018/02/27	3	36.70	10	36.91	36.56	-7	2,278	-0.31%
2018/02/26	1	36.71	1	36.73	36.51	0	2,245	0.00%
2018/02/12	5	34.04	1	34.10	34.10	4	2,122	0.19%
2018/02/09	72	32.50	77	33.11	33.60	-5	2,098	-0.24%
2018/02/08	11	34.90	0	0.00	34.78	11	1,984	0.55%
2018/02/07	6	35.30	9	35.26	34.70	-3	1,970	-0.15%
2018/02/06	90	34.92	81	35.26	33.60	9	1,856	0.48%
2018/02/05	5	37.31	0	0.00	37.48	5	1,659	0.30%
2018/02/02	7	38.54	0	0.00	38.81	7	1,621	0.43%
2018/02/01	0	0.00	2	39.24	39.13	-2	1,596	-0.13%
2018/01/30	2	38.60	0	0.00	38.53	2	1,544	0.13%
2018/01/19	0	0.00	3	38.74	38.98	-3	1,440	-0.21%
2018/01/18	3	38.63	0	0.00	38.35	3	1,420	0.21%
2018/01/12	0	0.00	10	36.28	36.71	-10	1,362	-0.73%
2018/01/11	25	36.14	15	36.16	35.99	10	1,343	0.74%
2018/01/10	0	0.00	3	36.57	36.23	-3	1,340	-0.22%
2018/01/08	0	0.00	7	36.60	36.66	-7	1,346	-0.52%
2018/01/05	0	0.00	33	36.34	36.43	-33	1,344	-2.46%
2018/01/04	0	0.00	2	36.15	36.21	-2	1,356	-0.15%