帆宣 (6196)-凱基-板橋券商分點個股進出

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

帆宣

(6196)

可現股當沖

股價
164.0
漲跌
--
漲幅
0.00%
成交量
680張
產業
上市其他電子類股
665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

帆宣 (6196)籌碼相關－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/06/13	0	0.00	1	165.00	164.00	-1	1,675	-0.06%
2024/06/12	1.4	162.71	0	0.00	163.00	1.4	1,665	0.08%
2024/06/11	3	163.17	1	163.00	161.50	2	1,668	0.12%
2024/06/04	2	155.50	0	0.00	155.50	2	1,695	0.12%
2024/05/31	0	0.00	1	155.00	154.00	-1	1,776	-0.06%
2024/05/30	0	0.00	1	155.50	154.50	-1	1,792	-0.06%
2024/05/27	0	0.00	2	158.75	158.50	-2	1,860	-0.11%
2024/05/24	6	158.08	2	157.50	156.50	4	1,944	0.21%
2024/05/23	0	0.00	2	154.00	154.00	-2	1,951	-0.10%
2024/05/22	1	156.00	0	0.00	156.00	1	2,036	0.05%
2024/05/20	0	0.00	1	155.50	154.00	-1	2,118	-0.05%
2024/05/17	0.1	157.50	1	158.00	157.00	-0.9	2,182	-0.04%
2024/05/16	2	156.25	1	156.50	156.00	1	2,212	0.05%
2024/05/07	1	158.50	0	0.00	159.50	1	2,491	0.04%
2024/05/06	2	159.25	0	0.00	159.50	2	2,532	0.08%
2024/05/03	1	160.50	0	0.00	160.50	1	2,537	0.04%
2024/05/02	1	156.00	0	0.00	157.00	1	2,558	0.04%
2024/04/30	5	160.00	0	0.00	158.50	5	2,600	0.19%
2024/04/26	1	157.00	0	0.00	157.00	1	2,632	0.04%
2024/04/25	0	0.00	1.1	156.18	156.00	-1.1	2,660	-0.04%
2024/04/23	0	0.00	22	150.34	152.50	-22	2,738	-0.80%
2024/04/22	1	151.50	0	0.00	150.00	1	2,744	0.04%
2024/04/19	3	156.33	1	155.00	154.50	2	2,730	0.07%
2024/04/18	0	0.00	1	163.00	163.50	-1	2,680	-0.04%
2024/04/17	1	167.50	1	168.00	167.00	0	2,672	0.00%
2024/04/15	20	169.50	10	170.50	171.00	10	2,711	0.37%
2024/04/12	6	174.58	4	176.38	172.50	2	2,697	0.07%
2024/04/11	3	173.50	0	0.00	172.00	3	2,648	0.11%
2024/04/10	5	175.20	0	0.00	174.50	5	2,632	0.19%
2024/04/09	0	0.00	1	167.00	174.00	-1	2,514	-0.04%
2024/04/03	5	169.80	7	170.00	169.00	-2	2,458	-0.08%
2024/04/02	3	176.33	14.3	168.83	176.50	-11.3	2,409	-0.47%
2024/04/01	0	0.00	1	163.00	162.50	-1	2,251	-0.04%
2024/03/29	5.3	163.81	1	163.50	163.50	4.3	2,236	0.19%
2024/03/28	10	164.00	3	163.00	163.00	7	2,190	0.32%
2024/03/27	1	164.00	0	0.00	164.00	1	2,172	0.05%
2024/03/26	0	0.00	4.1	161.07	160.00	-4.1	2,139	-0.19%
2024/03/25	0	0.00	3	163.67	162.00	-3	2,120	-0.14%
2024/03/22	0	161.50	0	0.00	161.00	0	2,091	0.00%
2024/03/21	4	159.50	0	0.00	159.50	4	2,077	0.19%
2024/03/20	1	162.50	0	0.00	159.00	1	2,072	0.05%
2024/03/19	0	0.00	1	158.00	160.50	-1	2,056	-0.05%
2024/03/13	1	156.00	0	0.00	156.50	1	2,024	0.05%
2024/03/12	2.1	155.21	0	0.00	159.50	2.1	2,002	0.10%
2024/03/11	0	0.00	1	155.00	155.00	-1	1,978	-0.05%
2024/03/07	1	159.50	1.5	160.50	159.50	-0.5	1,945	-0.03%
2024/03/06	0.5	160.50	3	162.67	163.50	-2.5	1,904	-0.13%
2024/03/05	4	160.38	6	159.50	161.00	-2	1,870	-0.11%
2024/03/04	0	0.00	6	161.17	160.50	-6	1,852	-0.32%
2024/03/01	8	159.63	0	0.00	158.50	8	1,824	0.44%
2024/02/29	1	159.00	1	159.50	159.00	0	1,803	0.00%
2024/02/27	8	163.44	6	162.17	160.00	2	1,782	0.11%
2024/02/26	6	161.25	2	161.25	161.00	4	1,691	0.24%
2024/02/23	3	161.83	9	161.67	159.50	-6	1,657	-0.36%
2024/02/22	3	156.67	5	158.40	159.50	-2	1,570	-0.13%
2024/02/21	17	155.09	12	154.58	155.00	5	1,533	0.33%
2024/02/20	5	154.80	1	155.50	154.00	4	1,500	0.27%
2024/02/19	4	159.63	1	159.00	159.00	3	1,435	0.21%
2024/02/16	5	161.00	4	162.51	162.50	1	1,398	0.07%
2024/02/15	5	153.30	2	154.25	158.00	3	1,259	0.24%
2024/02/01	0	0.00	1	144.50	145.00	-1	1,115	-0.09%
2024/01/31	0	0.00	3	147.50	146.50	-3	1,099	-0.27%
2024/01/30	2	147.00	0	0.00	147.00	2	1,082	0.18%
2024/01/29	1	147.50	6	145.42	145.00	-5	1,072	-0.47%
2024/01/26	1	146.00	1	146.00	146.50	0	1,027	0.00%
2024/01/25	21	147.14	26	146.62	146.00	-5	1,018	-0.49%
2024/01/24	1	147.50	3	148.50	145.00	-2	990	-0.20%
2024/01/23	10	146.20	0	0.00	146.50	10	951	1.05%
2024/01/22	4	147.50	1	147.00	146.00	3	931	0.32%
2024/01/19	1	145.00	1	147.50	145.00	0	913	0.00%
2024/01/18	2	146.75	12	145.46	144.50	-10	877	-1.14%
2024/01/17	5	146.60	5	145.50	147.00	0	832	0.00%
2024/01/16	0	0.00	5	143.50	143.50	-5	782	-0.64%
2024/01/15	0	0.00	4	143.50	143.50	-4	763	-0.52%
2024/01/12	5	142.50	0	0.00	142.00	5	753	0.66%
2024/01/10	1	143.00	1	144.00	143.00	0	736	0.00%
2024/01/09	9	145.11	5	144.20	142.00	4	713	0.56%
2024/01/05	0.1	141.00	0	0.00	139.50	0.1	620	0.02%
2024/01/04	0	0.00	1	137.00	137.00	-1	596	-0.17%
2024/01/02	1	139.00	0	0.00	140.50	1	591	0.17%
2023/12/29	0	0.00	25	139.56	140.50	-25	572	-4.37%
2023/12/28	26	138.87	3	138.50	139.50	23	531	4.33%
2023/12/27	0	0.00	1	135.00	134.50	-1	493	-0.20%
2023/12/22	0	0.00	1	133.50	133.00	-1	514	-0.19%
2023/12/20	0	0.00	1	135.00	134.00	-1	513	-0.19%
2023/12/19	1	133.00	0	0.00	133.00	1	510	0.20%
2023/12/15	0	0.00	1	135.00	134.50	-1	504	-0.20%
2023/12/14	1	135.00	0	0.00	134.50	1	501	0.20%
2023/12/13	2	133.50	0	0.00	133.00	2	493	0.40%
2023/12/12	0	0.00	5	133.00	134.00	-5	492	-1.02%
2023/12/08	6	132.42	3	132.17	132.00	3	492	0.61%
2023/12/06	3	133.50	0	0.00	132.50	3	490	0.62%
2023/12/05	2	131.50	0	0.00	131.50	2	486	0.41%
2023/12/01	1	134.50	0	0.00	134.00	1	462	0.22%
2023/11/29	1	134.50	0	0.00	135.00	1	474	0.21%
2023/11/28	5	134.00	0	0.00	134.00	5	481	1.04%
2023/11/24	1	135.50	0	0.00	135.00	1	480	0.21%
2023/11/23	1	136.00	2	135.50	135.50	-1	479	-0.21%
2023/11/22	1	135.00	0	0.00	134.50	1	471	0.21%
2023/11/21	1	136.00	0	0.00	136.00	1	466	0.21%
2023/11/20	3	137.33	0	0.00	135.00	3	464	0.65%
2023/11/16	1	134.50	0	0.00	134.50	1	453	0.22%
2023/11/14	0	0.00	1	133.00	133.00	-1	455	-0.22%
2023/11/13	1	132.50	0	0.00	132.50	1	466	0.21%
2023/11/10	0	0.00	1	133.00	133.00	-1	467	-0.21%
2023/11/06	0.3	135.50	0	0.00	134.50	0.3	501	0.06%
2023/11/03	0	0.00	1	134.00	134.00	-1	509	-0.20%
2023/11/01	1.2	131.46	0	0.00	130.50	1.2	571	0.21%
2023/10/31	1	134.50	0	0.00	132.50	1	635	0.16%
2023/10/27	0.1	134.00	0	0.00	133.50	0.1	660	0.02%
2023/10/24	0.1	135.50	0	0.00	136.00	0.1	915	0.01%
2023/10/16	0	0.00	1	139.00	139.00	-1	1,118	-0.09%
2023/10/13	0	0.00	2	140.75	141.50	-2	1,125	-0.18%
2023/10/12	0	0.00	2	141.25	142.00	-2	1,130	-0.18%
2023/10/11	1	138.50	1	139.00	138.50	0	1,128	0.00%
2023/09/28	2.1	138.00	0	0.00	138.00	2.1	1,181	0.18%
2023/09/21	0.2	134.50	1	135.00	135.00	-0.8	1,214	-0.07%
2023/09/15	1	141.00	0	0.00	140.00	1	1,248	0.08%
2023/09/14	1	141.00	0	0.00	141.00	1	1,259	0.08%
2023/09/12	0	0.00	1	139.00	139.00	-1	1,296	-0.08%
2023/09/08	1	137.50	1	137.50	136.50	0	1,374	0.00%
2023/09/05	1	140.00	1	139.50	139.00	0	1,696	0.00%
2023/09/04	1	136.00	0	0.00	136.00	1	1,686	0.06%
2023/08/28	0	0.00	7	134.00	134.00	-7	1,695	-0.41%
2023/08/23	7	135.50	0	0.00	135.50	7	1,698	0.41%
2023/08/15	0	0.00	1	136.00	135.50	-1	1,690	-0.06%
2023/08/11	0	0.00	1	140.50	140.50	-1	1,672	-0.06%
2023/08/10	1	141.00	0	0.00	142.00	1	1,665	0.06%
2023/08/09	2	141.00	3	144.00	144.00	-1	1,654	-0.06%
2023/08/08	1	144.00	3	144.33	143.50	-2	1,639	-0.12%
2023/08/07	4	149.75	1	149.50	150.00	3	1,613	0.19%
2023/08/04	2	148.25	8	145.81	149.00	-6	1,571	-0.38%
2023/08/02	2	138.00	1	139.00	139.00	1	1,498	0.07%
2023/08/01	0	0.00	2	141.75	141.50	-2	1,483	-0.13%
2023/07/31	1	143.00	2	147.00	142.50	-1	1,470	-0.07%
2023/07/28	3	148.18	2	146.75	150.50	1	1,418	0.07%
2023/07/27	3	148.83	5.2	143.71	148.00	-2.2	1,334	-0.16%
2023/07/26	8	141.25	2	140.50	141.50	6	1,209	0.50%
2023/07/25	1	140.00	2	141.50	139.00	-1	1,179	-0.08%
2023/07/20	0	0.00	1.1	137.14	134.50	-1.1	1,084	-0.10%
2023/07/19	1	131.00	0	0.00	131.00	1	1,029	0.10%
2023/07/17	1	137.50	5	137.50	137.50	-4	1,032	-0.39%
2023/07/10	0.1	135.00	2	135.00	134.00	-1.9	1,029	-0.18%
2023/07/07	4	140.88	0	0.00	141.00	4	1,037	0.39%
2023/07/06	4	142.75	1	143.00	143.00	3	1,037	0.29%
2023/07/05	0	0.00	2	143.50	142.00	-2	1,025	-0.19%
2023/07/03	3	143.17	0	0.00	144.50	3	1,020	0.29%
2023/06/30	1	141.50	1	139.50	141.50	0	1,013	0.00%
2023/06/27	2	140.50	1	145.00	138.50	1	1,006	0.10%
2023/06/26	1	143.50	0	0.00	143.50	1	997	0.10%
2023/06/20	1	143.50	0	0.00	143.50	1	1,049	0.10%
2023/06/19	0	0.00	1	145.00	144.00	-1	1,045	-0.10%
2023/06/16	1	146.50	1	147.00	146.50	0	1,037	0.00%
2023/06/15	1	146.50	2	149.00	147.50	-1	999	-0.10%
2023/06/14	0	0.00	3	145.50	145.50	-3	955	-0.31%
2023/06/13	10	148.30	4	153.25	148.50	6	920	0.65%
2023/06/12	3	142.33	2	146.00	151.00	1	706	0.14%
2023/06/09	1	137.00	0	0.00	137.50	1	624	0.16%
2023/06/07	3	134.67	1	134.50	135.00	2	605	0.33%
2023/06/01	0	0.00	3	130.50	131.00	-3	663	-0.45%
2023/05/26	0	0.00	3	132.00	131.50	-3	721	-0.42%
2023/05/25	0	0.00	1	129.50	129.00	-1	697	-0.14%
2023/05/19	4	129.00	0	0.00	128.50	4	739	0.54%
2023/05/10	1	127.50	0	0.00	127.00	1	792	0.13%
2023/04/21	1	130.00	2	131.25	129.50	-1	959	-0.10%
2023/04/18	0	0.00	1	129.50	129.50	-1	956	-0.10%
2023/04/14	1	133.50	1	134.00	134.00	0	943	0.00%
2023/04/11	1	136.50	0	0.00	136.50	1	938	0.11%
2023/03/24	0	0.00	1	134.50	134.50	-1	880	-0.11%
2023/03/23	4	134.38	5	134.00	134.00	-1	863	-0.12%
2023/03/20	0	0.00	1	128.00	128.00	-1	832	-0.12%
2023/03/13	2	127.75	0	0.00	128.50	2	1,035	0.19%
2023/03/10	0	0.00	1	131.00	130.50	-1	1,043	-0.10%
2023/03/08	2	134.00	3	136.17	132.00	-1	1,049	-0.10%
2023/03/06	2	131.50	2	132.50	131.50	0	1,015	0.00%
2023/03/03	1	131.50	0	0.00	131.50	1	1,062	0.09%
2023/03/02	0	0.00	1	128.50	130.00	-1	1,090	-0.09%
2023/03/01	2	130.00	4	129.13	128.00	-2	1,085	-0.18%
2023/02/22	1	124.00	0	0.00	124.00	1	1,128	0.09%
2023/02/21	1	127.00	0	0.00	127.00	1	1,171	0.09%
2023/02/20	3	130.00	2	129.00	127.00	1	1,247	0.08%
2023/02/16	0	0.00	1	128.00	128.50	-1	1,308	-0.08%
2023/02/10	0.3	127.17	0	0.00	126.50	0.3	1,324	0.02%
2023/02/09	2	129.25	0	0.00	129.00	2	1,319	0.15%
2023/02/08	0.1	130.50	0	0.00	129.50	0.1	1,306	0.01%
2023/02/06	0.1	127.50	10	127.50	127.00	-9.9	1,294	-0.76%
2023/02/03	0.1	127.75	0	0.00	130.00	0.1	1,295	0.01%
2023/02/02	14.2	132.81	13	131.23	130.50	1.2	1,280	0.09%
2023/02/01	0.2	125.00	1	127.50	130.00	-0.8	1,219	-0.07%
2023/01/31	1	125.50	0	0.00	125.00	1	1,179	0.08%
2023/01/30	11	123.91	1	124.50	124.50	10	1,167	0.86%
2023/01/13	1	122.00	0	0.00	119.50	1	1,151	0.09%
2023/01/10	0	0.00	1	122.00	120.50	-1	1,129	-0.09%
2023/01/09	0	0.00	1	121.00	122.50	-1	1,125	-0.09%
2023/01/06	2	119.75	0	0.00	121.00	2	1,117	0.18%
2023/01/03	2	121.00	2	119.00	119.00	0	1,141	0.00%
2022/12/29	0	0.00	10	112.80	115.50	-10	1,121	-0.89%
2022/12/28	1	116.00	1	116.50	114.50	0	1,125	0.00%
2022/12/20	1	120.00	0	0.00	116.00	1	1,154	0.09%
2022/12/13	1	121.50	0	0.00	121.50	1	1,135	0.09%
2022/12/08	0	0.00	3	121.50	123.50	-3	1,147	-0.26%
2022/12/07	10	130.00	11	124.45	124.00	-1	1,139	-0.09%
2022/12/05	1	123.50	5	125.30	125.00	-4	1,058	-0.38%
2022/12/02	1	121.50	1	122.50	122.00	0	1,026	0.00%
2022/12/01	2	121.25	0	0.00	121.00	2	1,014	0.20%
2022/11/29	1	117.50	1	118.50	119.00	0	991	0.00%
2022/11/28	10	120.00	2	120.00	119.00	8	984	0.81%
2022/11/25	2	122.00	20	119.50	120.00	-18	975	-1.84%
2022/11/24	0	0.00	5.1	120.02	121.50	-5.1	905	-0.56%
2022/11/22	20	117.00	0	0.00	116.50	20	847	2.36%
2022/11/18	2	119.50	0	0.00	114.50	2	857	0.23%
2022/11/17	8	117.13	3	117.50	117.50	5	811	0.62%
2022/11/16	7	121.71	5	121.20	120.00	2	765	0.26%
2022/11/15	0	0.00	3	116.50	117.00	-3	687	-0.44%
2022/11/14	1	109.00	0.1	110.00	109.00	0.9	642	0.14%
2022/11/10	0	0.00	1	104.00	104.00	-1	624	-0.16%
2022/11/09	1.1	104.87	0	0.00	105.00	1.1	660	0.17%
2022/11/08	1	104.00	2	103.00	102.00	-1	662	-0.15%
2022/10/17	0	0.00	3	97.00	100.50	-3	672	-0.45%
2022/10/13	1	99.50	0	0.00	96.90	1	699	0.14%
2022/10/12	0	0.00	1	102.50	102.50	-1	687	-0.15%
2022/10/05	1	114.00	0	0.00	111.00	1	704	0.14%
2022/10/03	1	106.50	2	109.00	108.00	-1	725	-0.14%
2022/09/29	1	108.00	0	0.00	106.00	1	728	0.14%
2022/09/23	0	0.00	2	122.75	122.00	-2	748	-0.27%
2022/09/21	0	0.00	0	121.00	121.50	0	753	0.00%
2022/09/19	3	124.17	0	0.00	122.50	3	754	0.40%
2022/09/16	0	0.00	1	127.50	125.00	-1	756	-0.13%
2022/09/15	1	128.00	3	128.17	126.00	-2	753	-0.27%
2022/09/13	4	127.75	1	127.00	127.00	3	712	0.42%
2022/09/12	1	125.00	5	123.80	122.00	-4	686	-0.58%
2022/09/08	0	0.00	1	120.00	120.00	-1	681	-0.15%
2022/09/05	1	118.50	0	0.00	118.50	1	706	0.14%
2022/08/30	1	122.50	0	0.00	123.50	1	703	0.14%
2022/08/29	0	0.00	1	120.50	122.00	-1	701	-0.14%
2022/08/26	3	125.67	0	0.00	123.50	3	696	0.43%
2022/08/25	1	126.50	9	126.61	125.50	-8	683	-1.17%
2022/08/23	1	123.00	0	0.00	123.50	1	682	0.15%
2022/08/19	10	125.00	13	125.27	123.50	-3	720	-0.42%
2022/08/18	0	0.00	1	120.50	122.50	-1	753	-0.13%
2022/08/16	12	123.42	0	0.00	120.00	12	740	1.62%
2022/08/15	1	117.50	0	0.00	119.50	1	706	0.14%
2022/08/12	2	115.25	3	116.00	116.00	-1	700	-0.14%
2022/08/11	1	114.50	0	0.00	114.50	1	704	0.14%
2022/07/21	0	0.00	0.1	115.50	115.00	-0.1	777	-0.01%
2022/07/14	0	0.00	1	104.50	105.00	-1	759	-0.13%
2022/07/12	0.1	102.50	0	0.00	100.50	0.1	778	0.01%
2022/07/08	5	107.00	0	0.00	109.50	5	785	0.64%
2022/07/05	1	106.00	4	103.63	105.50	-3	807	-0.37%
2022/07/01	0	0.00	3	102.00	106.00	-3	808	-0.37%
2022/06/28	0	0.00	4	113.50	112.50	-4	784	-0.51%
2022/06/20	1	117.50	1	117.50	114.50	0	777	0.00%
2022/06/17	0	0.00	2	121.00	121.50	-2	770	-0.26%
2022/06/15	1	128.00	0	0.00	128.00	1	832	0.12%
2022/06/14	0	0.00	4	129.88	128.50	-4	842	-0.47%
2022/06/08	5	131.10	0	0.00	131.00	5	879	0.57%
2022/05/30	3	132.00	0	0.00	132.00	3	957	0.31%
2022/05/27	0	0.00	0.1	134.00	132.00	-0.1	954	-0.01%
2022/05/26	1	128.00	1.3	130.60	130.00	-0.3	936	-0.03%
2022/05/23	2	127.00	0	0.00	125.50	2	960	0.21%
2022/05/18	0	0.00	1	127.50	130.00	-1	1,018	-0.10%
2022/05/16	1	125.00	0	0.00	121.50	1	1,027	0.10%
2022/05/11	0.1	123.00	0	0.00	123.00	0.1	1,054	0.01%
2022/05/09	0	0.00	5	122.50	122.50	-5	1,082	-0.46%
2022/04/28	0	0.00	1	125.50	127.00	-1	1,204	-0.08%
2022/04/27	0.1	122.00	5	119.00	123.50	-5	1,248	-0.40%
2022/04/26	0	0.00	2	126.75	125.50	-2	1,301	-0.15%
2022/04/25	0.1	125.00	1	124.00	123.50	-1	1,350	-0.07%
2022/04/22	1	131.50	0	0.00	131.00	1	1,402	0.07%
2022/04/21	0	0.00	1	133.50	134.00	-1	1,526	-0.07%
2022/04/19	1.1	131.00	0	0.00	130.00	1.1	1,887	0.06%
2022/04/18	1	131.50	0	0.00	133.50	1	2,025	0.05%
2022/04/15	0.1	135.50	0	0.00	134.50	0.1	2,200	0.00%
2022/04/07	0.2	147.00	0	0.00	145.00	0.2	4,015	0.00%
2022/04/01	0	0.00	1	153.00	156.50	-1	4,384	-0.02%
2022/03/29	1	157.50	0	0.00	157.50	1	4,680	0.02%
2022/03/28	0	0.00	1	158.00	157.50	-1	4,724	-0.02%
2022/03/25	1	159.00	0	0.00	156.00	1	4,861	0.02%
2022/03/23	3	158.83	7	158.57	158.00	-4	5,022	-0.08%
2022/03/21	2	159.75	0	0.00	157.50	2	5,107	0.04%
2022/03/18	0	0.00	2	158.00	160.50	-2	5,145	-0.04%
2022/03/14	0	0.00	2	155.25	156.50	-2	5,820	-0.03%
2022/03/10	1	152.00	0	0.00	153.50	1	5,899	0.02%
2022/03/08	0	0.00	7	148.36	148.50	-7	6,081	-0.12%
2022/03/07	1	145.50	2	146.50	144.50	-1	6,110	-0.02%
2022/03/01	0	0.00	2	153.00	153.50	-2	6,436	-0.03%
2022/02/25	1	150.00	0.5	150.00	147.50	0.5	6,490	0.01%
2022/02/24	1	150.00	5	149.40	147.00	-4	6,540	-0.06%
2022/02/23	2	156.00	0	0.00	154.50	2	6,561	0.03%
2022/02/22	2	157.25	2	157.50	157.00	0	6,660	0.00%
2022/02/21	3	164.50	1	161.50	165.50	2	6,716	0.03%
2022/02/18	1	160.50	2	160.00	161.00	-1	6,951	-0.01%
2022/02/17	3	162.67	3.1	161.50	160.50	-0.1	7,265	0.00%
2022/02/16	4	164.50	0	0.00	161.50	4	7,487	0.05%
2022/02/15	0	0.00	2	159.50	158.50	-2	7,881	-0.03%
2022/02/14	0.1	157.50	2	157.00	158.00	-1.9	8,184	-0.02%
2022/02/11	1.1	161.09	0	0.00	161.50	1.1	8,406	0.01%
2022/02/10	1	165.00	1	164.50	164.50	0	8,404	0.00%
2022/02/08	2	163.50	2	164.50	164.50	0	8,379	0.00%
2022/01/25	2	160.00	0	0.00	160.00	2	8,374	0.02%
2022/01/24	3	158.50	0	0.00	163.50	3	8,389	0.04%
2022/01/21	5	163.10	1	164.00	161.00	4	8,350	0.05%
2022/01/20	2	168.00	1	167.50	168.50	1	8,312	0.01%
2022/01/19	1	167.50	2	168.00	171.00	-1	8,270	-0.01%
2022/01/18	2	171.00	0	0.00	169.00	2	8,222	0.02%
2022/01/17	7.5	173.60	4	174.75	173.50	3.5	8,172	0.04%
2022/01/14	5	173.50	20	171.08	171.00	-15	8,151	-0.18%
2022/01/13	4	178.25	7	178.36	175.50	-3	8,036	-0.04%
2022/01/12	13.1	180.41	15	179.50	178.50	-1.9	7,845	-0.02%
2022/01/11	8	176.56	2	174.00	174.00	6	7,685	0.08%
2022/01/10	4	178.25	6	180.58	183.50	-2	7,646	-0.03%
2022/01/07	6	173.08	5	174.10	173.50	1	7,551	0.01%
2022/01/06	7	174.64	7	177.14	180.00	0	7,403	0.00%
2022/01/05	13	176.69	5	177.90	173.50	8	7,219	0.11%
2022/01/04	6	173.25	5.1	173.93	174.00	0.9	6,938	0.01%
2022/01/03	15	182.20	6	177.58	176.00	9	6,776	0.13%
2021/12/30	105.1	185.49	100.2	190.06	182.00	4.9	6,451	0.08%	大買/
2021/12/29	8	168.94	14.2	175.09	177.50	-6.2	5,685	-0.11%
2021/12/28	1	162.00	5	163.50	161.50	-4	5,376	-0.07%
2021/12/27	4	160.38	4.1	162.24	163.00	-0.1	5,321	0.00%
2021/12/24	7.1	161.28	3	158.67	158.50	4.1	5,279	0.08%
2021/12/23	1	160.00	21	163.48	166.00	-20	5,144	-0.39%
2021/12/21	24.1	162.64	21	159.00	160.00	3.1	5,052	0.06%
2021/12/20	1	159.00	10	158.15	159.00	-9	4,964	-0.18%
2021/12/17	2	154.50	8	155.31	155.00	-6	4,954	-0.12%
2021/12/16	6	152.00	2	152.50	154.50	4	4,909	0.08%
2021/12/15	4	150.75	1	150.50	152.50	3	4,847	0.06%
2021/12/14	3	149.50	30	148.00	148.00	-27	4,823	-0.56%
2021/12/13	2	152.50	2	152.00	152.00	0	4,766	0.00%
2021/12/10	9	164.06	62.1	163.43	160.50	-53.1	4,673	-1.14%
2021/12/09	28.1	165.33	82	163.07	160.50	-53.9	4,402	-1.22%
2021/12/08	91	156.86	33	156.24	156.00	58	4,097	1.42%
2021/12/07	97	154.31	2	156.00	153.00	95	4,001	2.38%
2021/12/06	1	156.00	1	157.00	156.50	0	3,953	0.00%
2021/12/03	6	157.33	9	156.83	156.00	-3	3,906	-0.08%
2021/12/02	11	153.73	0	0.00	152.50	11	3,764	0.29%
2021/12/01	0	0.00	1	152.00	155.00	-1	3,714	-0.03%
2021/11/30	5	150.00	2	148.00	151.50	3	3,675	0.08%
2021/11/29	1	147.00	0	0.00	145.50	1	3,617	0.03%
2021/11/26	2	145.75	6	147.83	145.00	-4	3,581	-0.11%
2021/11/25	11	153.09	3	155.17	151.00	8	3,537	0.23%
2021/11/24	0	0.00	1	150.00	150.00	-1	3,333	-0.03%
2021/11/23	1	147.50	2	148.00	148.50	-1	3,274	-0.03%
2021/11/22	3	149.33	3	150.50	150.00	0	3,231	0.00%
2021/11/19	22	156.48	2	153.00	149.50	20	3,187	0.63%
2021/11/18	1	152.50	2	151.00	153.50	-1	3,065	-0.03%
2021/11/17	5	157.50	3	158.33	154.00	2	2,970	0.07%
2021/11/16	6.1	158.03	6	156.50	153.50	0.1	2,715	0.00%
2021/11/15	0	0.00	3	156.33	157.50	-3	2,421	-0.12%
2021/11/12	4	147.00	6	145.33	143.50	-2	2,201	-0.09%
2021/11/11	9	132.39	8	133.31	138.00	1	1,786	0.06%
2021/11/10	3	126.17	8	128.38	125.50	-5	1,480	-0.34%
2021/11/09	1	118.00	0	0.00	118.00	1	1,242	0.08%
2021/11/01	1	121.00	1	119.00	121.00	0	1,256	0.00%
2021/10/26	3	117.00	0	0.00	116.50	3	1,231	0.24%
2021/10/25	1	116.50	0	0.00	116.50	1	1,233	0.08%
2021/10/22	0	0.00	6	116.83	117.50	-6	1,268	-0.47%
2021/10/21	5	116.00	0	0.00	113.50	5	1,451	0.34%
2021/10/20	1	114.50	0	0.00	114.00	1	1,559	0.06%
2021/10/19	0	0.00	1	113.50	114.00	-1	1,675	-0.06%
2021/10/18	1	115.00	1	115.50	112.00	0	1,690	0.00%
2021/10/15	0	0.00	10	117.00	117.00	-10	1,576	-0.63%
2021/10/14	1	107.00	0	0.00	106.50	1	1,485	0.07%
2021/10/13	1	105.00	0	0.00	104.50	1	1,487	0.07%
2021/10/12	1	110.00	0	0.00	108.50	1	1,488	0.07%
2021/10/07	1	111.50	1	112.50	112.50	0	1,541	0.00%
2021/10/06	1	111.00	1	111.00	110.00	0	1,575	0.00%
2021/10/05	0	0.00	1	110.00	112.00	-1	1,599	-0.06%
2021/10/04	1	112.00	0	0.00	111.00	1	1,591	0.06%
2021/10/01	0	0.00	1	111.50	112.50	-1	1,579	-0.06%
2021/09/29	0	0.00	15	113.00	112.00	-15	1,564	-0.96%
2021/09/28	15	118.00	1	119.00	117.50	14	1,539	0.91%
2021/09/27	3	121.00	0	0.00	122.50	3	1,516	0.20%
2021/09/24	0	0.00	1	119.50	121.50	-1	1,463	-0.07%
2021/09/17	0	0.00	1	116.00	116.00	-1	1,366	-0.07%
2021/09/13	1	115.50	0	0.00	115.00	1	1,396	0.07%
2021/09/08	0	0.00	2	114.00	113.00	-2	1,391	-0.14%
2021/09/03	1	117.50	1	117.50	118.00	0	1,374	0.00%
2021/08/31	0	0.00	10	115.00	116.00	-10	1,335	-0.75%
2021/08/24	1	115.00	1	115.50	114.50	0	1,285	0.00%
2021/08/19	0	0.00	1	113.00	110.50	-1	1,276	-0.08%
2021/08/18	0	0.00	2	108.75	110.00	-2	1,256	-0.16%
2021/08/17	1	106.50	0	0.00	105.50	1	1,253	0.08%
2021/08/13	1	110.00	0	0.00	108.00	1	1,246	0.08%
2021/08/09	1	112.50	0	0.00	111.50	1	1,259	0.08%
2021/08/05	0	0.00	2	117.00	117.50	-2	1,250	-0.16%
2021/07/30	10	111.00	0	0.00	111.00	10	1,281	0.78%
2021/07/29	2	111.50	5	112.70	114.50	-3	1,270	-0.24%
2021/07/28	3	109.17	3	111.50	112.50	0	1,263	0.00%
2021/07/27	4	114.50	0	0.00	114.50	4	1,242	0.32%
2021/07/26	7	126.57	1	124.50	126.50	6	1,043	0.57%
2021/07/23	0	0.00	33	127.17	128.00	-33	958	-3.44%
2021/07/22	1	116.50	10	117.45	116.50	-9	838	-1.07%
2021/07/19	5	113.50	0	0.00	113.50	5	828	0.60%
2021/07/16	10	115.50	1	115.50	115.50	9	847	1.06%
2021/07/15	20	117.88	1	117.00	118.50	19	844	2.25%
2021/07/13	0	0.00	1	117.50	115.00	-1	806	-0.12%
2021/07/12	1	114.00	3.6	115.30	116.00	-2.6	821	-0.31%
2021/07/08	0.1	112.00	0	0.00	112.00	0.1	884	0.02%
2021/07/06	0	0.00	1	112.50	111.50	-1	1,002	-0.10%
2021/07/05	0	0.00	1	112.00	113.00	-1	1,022	-0.10%
2021/07/02	0	0.00	3	107.50	110.50	-3	1,044	-0.29%
2021/06/30	0.1	109.00	0	0.00	109.00	0.1	1,204	0.01%
2021/06/29	1	111.00	0	0.00	109.00	1	1,212	0.08%
2021/06/28	1	111.00	0	0.00	111.50	1	1,218	0.08%
2021/06/25	4	112.25	3	112.33	112.00	1	1,230	0.08%
2021/06/24	1	108.50	0	0.00	109.00	1	1,216	0.08%
2021/06/23	0	0.00	1	106.50	106.00	-1	1,215	-0.08%
2021/06/17	0	0.00	1	107.00	107.50	-1	1,225	-0.08%
2021/06/16	2	106.00	2	105.50	105.50	0	1,227	0.00%
2021/06/15	0	0.00	2	106.50	106.50	-2	1,237	-0.16%
2021/06/11	2	106.00	0	0.00	106.00	2	1,235	0.16%
2021/06/10	1	102.50	1	104.50	104.50	0	1,234	0.00%
2021/06/01	0.2	104.50	0	0.00	104.50	0.2	1,281	0.01%
2021/05/27	1	101.00	1	100.00	100.00	0	1,301	0.00%
2021/05/26	1	101.00	0	0.00	100.00	1	1,311	0.08%
2021/05/25	0	0.00	0.1	100.50	100.00	-0.1	1,317	-0.01%
2021/05/20	0.1	95.00	0	0.00	94.60	0.1	1,354	0.01%
2021/05/17	0	0.00	1	88.80	89.00	-1	1,372	-0.07%
2021/05/14	0	0.00	1	99.00	96.50	-1	1,363	-0.07%
2021/05/13	1	97.70	0	0.00	96.10	1	1,365	0.07%
2021/05/12	0	0.00	6	96.10	94.60	-6	1,359	-0.44%
2021/05/11	1	108.00	1	105.00	104.00	0	1,337	0.00%
2021/05/07	1	115.00	0	0.00	115.00	1	1,349	0.07%
2021/05/06	1.2	112.87	0	0.00	112.00	1.2	1,375	0.08%
2021/05/04	0	0.00	2	116.00	115.00	-2	1,450	-0.14%
2021/04/29	0	0.00	2	119.75	119.00	-2	1,865	-0.11%
2021/04/26	10	117.00	0	0.00	116.00	10	2,240	0.45%
2021/04/23	0	0.00	1	117.50	117.50	-1	2,371	-0.04%
2021/04/22	5	120.10	4	118.00	116.50	1	2,561	0.04%
2021/04/20	0	0.00	3	118.67	118.50	-3	2,635	-0.11%
2021/04/19	0	0.00	1	118.50	118.50	-1	2,663	-0.04%
2021/04/16	0	0.00	1	120.50	120.50	-1	2,706	-0.04%
2021/04/15	1	118.00	0	0.00	122.00	1	2,685	0.04%
2021/04/14	2	117.50	0	0.00	121.00	2	2,743	0.07%
2021/04/13	2	120.25	2	122.25	118.00	0	2,743	0.00%
2021/04/12	1	122.50	0	0.00	122.00	1	2,727	0.04%
2021/04/08	4	120.88	1	121.00	121.00	3	2,686	0.11%
2021/04/07	4	119.88	1	121.00	121.00	3	2,686	0.11%
2021/04/06	2	121.75	2	120.50	121.00	0	2,644	0.00%
2021/04/01	0	0.00	0.3	114.00	113.50	-0.3	2,578	-0.01%
2021/03/29	1	113.00	0	0.00	111.00	1	2,597	0.04%
2021/03/25	2	109.25	0	0.00	109.00	2	2,623	0.08%
2021/03/24	3	108.83	0	0.00	109.00	3	2,624	0.11%
2021/03/23	15	111.30	15	110.00	110.00	0	2,628	0.00%
2021/03/18	0	0.00	2	108.00	108.00	-2	2,658	-0.08%
2021/03/15	0.1	108.50	0	0.00	108.50	0.1	2,803	0.00%
2021/03/12	2	109.00	0	0.00	109.00	2	2,897	0.07%
2021/03/11	3	108.50	0	0.00	108.50	3	2,915	0.10%
2021/03/10	7	105.71	2	106.25	106.00	5	2,913	0.17%
2021/03/09	0	0.00	1	105.00	104.00	-1	2,924	-0.03%
2021/03/08	0	0.00	1	111.00	107.00	-1	2,933	-0.03%
2021/03/03	1.2	113.57	1	113.00	114.00	0.2	3,117	0.00%
2021/03/02	0	0.00	1	114.00	113.50	-1	3,158	-0.03%
2021/02/26	1	114.50	2	114.00	114.50	-1	3,190	-0.03%
2021/02/23	0	0.00	2	117.50	117.50	-2	3,218	-0.06%
2021/02/22	5	118.60	0	0.00	117.50	5	3,219	0.16%
2021/02/19	0	0.00	4	115.88	117.00	-4	3,228	-0.12%
2021/02/17	0	0.00	0.2	117.00	116.50	-0.2	3,354	0.00%
2021/02/03	0	0.00	1	116.50	113.50	-1	3,402	-0.03%
2021/02/02	0	0.00	1	114.50	114.50	-1	3,428	-0.03%
2021/02/01	1.2	111.70	1	110.50	113.00	0.2	3,478	0.00%
2021/01/28	0	0.00	1	115.00	116.00	-1	3,463	-0.03%
2021/01/27	0	0.00	1	120.00	120.50	-1	3,439	-0.03%
2021/01/26	1	124.00	4	120.63	120.50	-3	3,426	-0.09%
2021/01/25	0	0.00	2	124.00	124.00	-2	3,369	-0.06%
2021/01/22	10	129.25	6	131.50	127.50	4	3,298	0.12%
2021/01/21	7	125.36	6	128.17	130.50	1	2,918	0.03%
2021/01/20	1	120.00	1	121.50	119.00	0	2,657	0.00%
2021/01/19	6	123.75	5	122.90	123.00	1	2,601	0.04%
2021/01/18	1	122.00	6	122.08	121.50	-5	2,501	-0.20%
2021/01/15	7	122.14	25.8	122.86	118.00	-18.8	2,363	-0.80%
2021/01/14	16.5	117.30	22	118.57	118.00	-5.5	2,176	-0.25%
2021/01/13	18	116.00	21.1	118.28	119.00	-3.1	2,130	-0.15%
2021/01/12	17	116.82	19	114.37	114.50	-2	2,086	-0.10%
2021/01/11	1.1	118.95	2	118.75	119.00	-0.9	2,053	-0.04%
2021/01/08	39	116.15	16	114.50	114.50	23	2,064	1.11%
2021/01/07	17.2	117.88	21	118.31	117.00	-3.8	2,052	-0.19%
2021/01/06	3	115.83	16	116.00	115.50	-13	1,984	-0.66%
2021/01/05	15	114.73	7	114.64	113.50	8	1,955	0.41%
2021/01/04	22	115.45	30	115.50	116.50	-8	2,054	-0.39%
2020/12/31	18	114.92	13	114.50	116.50	5	2,071	0.24%
2020/12/30	21	114.52	25	115.20	115.00	-4	2,048	-0.20%
2020/12/29	36	113.92	13	113.69	113.50	23	2,038	1.13%
2020/12/28	10	112.95	31	113.55	113.50	-21	2,047	-1.03%
2020/12/25	6	110.75	5	110.10	110.50	1	2,020	0.05%
2020/12/24	9	110.28	6	109.42	109.50	3	2,038	0.15%
2020/12/23	13	109.35	9	109.61	109.50	4	2,037	0.20%
2020/12/22	6	108.50	5	108.50	106.00	1	2,034	0.05%
2020/12/21	14	105.96	26	104.92	106.00	-12	2,054	-0.58%
2020/12/18	1	108.50	0	0.00	108.00	1	2,044	0.05%
2020/12/17	12.1	109.00	12	108.83	108.50	0.1	2,060	0.01%
2020/12/16	3	110.00	6	110.00	109.50	-3	2,080	-0.14%
2020/12/15	20	109.73	21	108.60	108.00	-1	2,198	-0.05%
2020/12/14	10	111.60	11	111.59	111.00	-1	2,188	-0.05%
2020/12/11	7	112.36	0.1	112.00	111.00	6.9	2,207	0.31%
2020/12/10	36	114.58	8	113.75	113.50	28	2,224	1.26%
2020/12/09	3	117.00	7	118.71	117.00	-4	2,205	-0.18%
2020/12/08	2.1	116.57	7	115.86	118.00	-4.9	2,130	-0.23%
2020/12/07	0	112.50	1	113.50	112.00	-1	2,073	-0.05%
2020/12/04	3	112.50	2	112.00	112.50	1	2,115	0.05%
2020/12/03	8	112.75	4	113.50	112.00	4	2,135	0.19%
2020/12/02	1	113.50	4	112.00	113.50	-3	2,157	-0.14%
2020/12/01	0	0.00	1	110.50	113.00	-1	2,168	-0.05%
2020/11/30	0	0.00	1	113.00	112.00	-1	2,171	-0.05%
2020/11/27	3	118.50	1	118.50	114.50	2	2,160	0.09%
2020/11/26	8	112.56	21	114.24	114.50	-13	2,035	-0.64%
2020/11/25	8	111.94	9	112.56	111.00	-1	2,077	-0.05%
2020/11/24	16	112.75	1	112.00	111.00	15	2,197	0.68%
2020/11/23	1	112.50	4	112.50	112.50	-3	2,617	-0.11%
2020/11/20	12	111.88	8	112.00	112.00	4	2,829	0.14%
2020/11/19	0	0.00	2	111.75	111.50	-2	2,875	-0.07%
2020/11/18	1	110.50	4	111.00	112.00	-3	2,906	-0.10%
2020/11/17	3	111.17	2	112.00	110.00	1	2,951	0.03%
2020/11/16	3	113.00	1	115.50	112.50	2	2,987	0.07%
2020/11/13	0	0.00	1	111.00	111.00	-1	2,908	-0.03%
2020/11/12	2	109.00	2.1	109.74	107.50	-0.1	2,892	0.00%
2020/11/11	0	0.00	3	108.67	108.50	-3	2,900	-0.10%
2020/11/10	2	108.25	2	107.50	107.50	0	2,916	0.00%
2020/11/09	4.1	108.42	1	111.50	111.00	3.1	2,959	0.10%
2020/11/06	7	105.29	11	106.00	105.50	-4	2,978	-0.13%
2020/11/05	4	104.25	5	104.40	104.00	-1	3,051	-0.03%
2020/11/04	7	103.64	9	104.44	104.50	-2	3,109	-0.06%
2020/11/03	1	101.00	1	102.00	103.00	0	3,142	0.00%
2020/10/30	1	102.00	2	101.50	101.50	-1	3,381	-0.03%
2020/10/29	0	0.00	1	102.50	103.00	-1	3,433	-0.03%
2020/10/28	1	102.00	0	0.00	102.00	1	3,487	0.03%
2020/10/27	1	102.00	2	102.75	103.00	-1	3,560	-0.03%
2020/10/26	3	103.33	0	0.00	103.50	3	3,706	0.08%
2020/10/20	2	105.50	0	0.00	105.00	2	5,317	0.04%
2020/10/16	7	107.64	6	108.25	107.50	1	5,445	0.02%
2020/10/15	1	108.50	0	0.00	110.50	1	5,445	0.02%
2020/10/12	2	111.75	9	112.89	110.50	-7	5,661	-0.12%
2020/10/08	3	107.34	2	107.50	109.50	1	5,701	0.02%
2020/10/06	2	107.00	0	0.00	106.00	2	5,798	0.03%
2020/10/05	11	105.27	0	0.00	105.00	11	6,107	0.18%
2020/09/30	1	104.00	0	0.00	103.50	1	6,204	0.02%
2020/09/29	2	103.50	0	0.00	103.00	2	6,293	0.03%
2020/09/28	2	101.50	1	101.00	102.00	1	6,329	0.02%
2020/09/25	1	101.00	10	101.80	100.00	-9	6,383	-0.14%
2020/09/24	1	103.00	0	0.00	103.50	1	6,446	0.02%
2020/09/23	0	0.00	3	102.50	104.00	-3	6,592	-0.05%
2020/09/21	1	104.00	1	103.00	103.00	0	6,864	0.00%
2020/09/18	5	108.20	5	107.80	107.00	0	6,860	0.00%
2020/09/17	0	0.00	1	103.00	104.00	-1	6,801	-0.01%
2020/09/15	1	102.50	1	101.50	101.50	0	6,786	0.00%
2020/09/14	0	0.00	2	103.50	104.50	-2	6,762	-0.03%
2020/09/11	1	103.00	1	103.00	102.00	0	6,757	0.00%
2020/09/10	4	104.25	6	104.92	103.00	-2	6,746	-0.03%
2020/09/09	8	102.00	2	101.75	106.50	6	6,733	0.09%
2020/09/07	0	0.00	2	106.75	104.00	-2	6,735	-0.03%
2020/09/04	1	107.00	0	0.00	108.50	1	6,741	0.01%
2020/09/03	1	111.50	1	109.00	108.50	0	6,756	0.00%
2020/09/02	2	109.75	4	111.38	110.00	-2	7,007	-0.03%
2020/09/01	4	110.63	4	110.75	110.00	0	7,033	0.00%
2020/08/31	6	111.50	18	114.00	112.00	-12	7,035	-0.17%
2020/08/28	23	109.80	9	109.22	113.00	14	6,965	0.20%
2020/08/27	19	121.95	5	117.40	116.00	14	6,843	0.20%
2020/08/26	3	117.67	24	117.60	119.00	-21	6,438	-0.33%
2020/08/25	1	105.00	3	107.50	108.50	-2	6,257	-0.03%
2020/08/24	4	102.75	0	0.00	103.50	4	6,248	0.06%
2020/08/21	3	101.87	8	100.28	102.50	-5	6,346	-0.08%
2020/08/20	10	100.06	4	95.15	95.60	6	6,334	0.09%
2020/08/19	2	103.50	2	103.50	102.50	0	6,482	0.00%
2020/08/18	1	104.00	0	0.00	104.50	1	6,521	0.02%
2020/08/17	1	107.50	2	107.50	107.50	-1	6,578	-0.02%
2020/08/14	1	108.00	5	108.00	108.50	-4	6,652	-0.06%
2020/08/13	8	106.44	2	110.75	106.00	6	6,622	0.09%
2020/08/12	2	103.25	4	103.63	110.00	-2	6,552	-0.03%
2020/08/11	7	110.57	9	110.33	109.00	-2	6,493	-0.03%
2020/08/10	0	0.00	6	119.75	116.00	-6	6,522	-0.09%
2020/08/07	5	117.50	1	117.00	119.00	4	6,507	0.06%
2020/08/06	5	120.10	5	121.90	119.50	0	6,516	0.00%
2020/08/05	6	119.75	11	119.36	119.00	-5	6,502	-0.08%
2020/08/04	6	115.08	3	116.17	114.50	3	6,440	0.05%
2020/08/03	4	114.50	4	115.75	113.50	0	6,399	0.00%
2020/07/31	6	115.00	4	116.63	118.00	2	6,355	0.03%
2020/07/30	9	116.72	9	117.22	115.50	0	6,302	0.00%
2020/07/29	11	115.64	13	113.00	114.50	-2	6,175	-0.03%
2020/07/28	19	125.58	15	123.07	116.00	4	5,977	0.07%
2020/07/27	30	123.45	19	123.47	125.50	11	5,458	0.20%
2020/07/24	19	111.79	58.8	112.40	114.50	-39.8	5,096	-0.78%
2020/07/23	3	105.00	4	106.00	104.50	-1	4,738	-0.02%
2020/07/22	4	103.00	1	105.00	103.00	3	4,684	0.06%
2020/07/21	3	102.50	3	102.50	104.50	0	4,631	0.00%
2020/07/20	0	0.00	3	100.83	98.10	-3	4,580	-0.07%
2020/07/17	10	105.55	13	105.42	102.00	-3	4,544	-0.07%
2020/07/16	7	104.21	2	102.00	102.00	5	4,447	0.11%
2020/07/15	2	108.50	15	107.90	107.50	-13	4,375	-0.30%
2020/07/14	17	105.18	5	107.20	104.00	12	4,360	0.28%
2020/07/13	3	107.00	1	111.50	106.00	2	4,321	0.05%
2020/07/10	14	111.96	14	111.32	106.00	0	4,256	0.00%
2020/07/09	4	105.50	14	100.79	105.50	-10	3,955	-0.25%
2020/07/08	0	0.00	4	92.15	96.00	-4	3,875	-0.10%
2020/07/07	3	93.50	1	91.90	90.90	2	3,824	0.05%
2020/07/06	14	92.81	1	93.00	92.60	13	3,817	0.34%
2020/07/03	1	94.00	10	91.87	91.40	-9	3,805	-0.24%
2020/07/02	5	91.38	7	91.50	91.40	-2	3,738	-0.05%
2020/07/01	5	86.92	25	87.67	88.40	-20	3,562	-0.56%
2020/06/30	6	85.73	6	85.23	85.40	0	3,388	0.00%
2020/06/29	1	80.30	1	81.60	81.10	0	3,278	0.00%
2020/06/24	2	82.60	9	82.49	82.70	-7	3,266	-0.21%
2020/06/23	3	81.10	20	81.09	80.90	-17	3,233	-0.53%
2020/06/22	26	81.29	17	81.71	81.50	9	3,238	0.28%
2020/06/19	8	81.74	14	81.66	81.10	-6	3,258	-0.18%
2020/06/18	9	81.21	21	81.24	81.60	-12	3,268	-0.37%
2020/06/17	27	81.55	14	81.41	81.30	13	3,267	0.40%
2020/06/16	42	81.95	66	81.83	81.50	-24	3,290	-0.73%
2020/06/15	21	81.25	37	81.43	81.20	-16	3,293	-0.49%
2020/06/12	53	78.64	31	79.03	80.70	22	3,257	0.68%
2020/06/11	45	80.99	18	80.97	79.80	27	3,253	0.83%
2020/06/10	23	82.44	26	82.56	82.00	-3	3,239	-0.09%
2020/06/09	34	84.41	44	84.40	83.20	-10	3,229	-0.31%
2020/06/05	9	80.38	8	80.33	79.60	1	3,026	0.03%
2020/06/04	12	79.92	5	80.16	79.40	7	3,026	0.23%
2020/06/03	22	79.71	2	80.00	79.60	20	3,037	0.66%
2020/06/02	4	80.58	23	80.88	80.20	-19	3,023	-0.63%
2020/06/01	32	80.85	29	80.87	80.60	3	3,010	0.10%
2020/05/29	18	79.79	12	80.10	81.90	6	2,978	0.20%
2020/05/28	55	81.23	46	81.27	80.50	9	2,939	0.31%
2020/05/27	55	79.11	19	78.69	79.20	36	2,822	1.28%
2020/05/26	9	80.32	7	81.24	78.60	2	2,804	0.07%
2020/05/25	3	75.40	2	74.15	76.50	1	2,606	0.04%
2020/05/22	6	75.75	13	76.41	75.30	-7	2,557	-0.27%
2020/05/21	2	75.50	6	73.05	76.20	-4	2,512	-0.16%
2020/05/20	3	70.93	0	0.00	70.60	3	2,477	0.12%
2020/05/18	1	69.20	2	70.55	69.20	-1	2,642	-0.04%
2020/05/15	13	75.46	13	74.57	72.10	0	2,644	0.00%
2020/05/14	6	75.87	0	0.00	74.50	6	2,569	0.23%
2020/05/13	3	77.03	3	76.07	77.80	0	2,537	0.00%
2020/05/12	1	76.00	6	76.00	76.00	-5	2,508	-0.20%
2020/05/11	2	74.70	2	74.65	77.00	0	2,486	0.00%
2020/05/06	1	72.50	20	72.40	71.20	-19	2,468	-0.77%
2020/05/05	5	73.70	0	0.00	73.00	5	2,484	0.20%
2020/05/04	20	73.90	1	73.00	73.00	19	2,478	0.77%
2020/04/30	2	75.20	3	73.97	74.50	-1	2,457	-0.04%
2020/04/21	3	69.40	2	67.30	66.10	1	2,483	0.04%
2020/04/20	0	0.00	1	70.70	70.20	-1	2,541	-0.04%
2020/04/17	6	74.30	3	74.73	71.20	3	2,561	0.12%
2020/04/16	0	0.00	3	67.90	69.10	-3	2,429	-0.12%
2020/04/14	3	67.53	3	67.50	67.40	0	2,439	0.00%
2020/04/13	0	0.00	8	67.33	67.50	-8	2,454	-0.33%
2020/04/10	4	66.55	0	0.00	66.20	4	2,454	0.16%
2020/04/09	2	63.65	9	64.17	64.00	-7	2,456	-0.28%
2020/04/08	2	61.10	2	59.30	64.00	0	2,452	0.00%
2020/04/07	9	58.46	6	58.42	58.60	3	2,420	0.12%
2020/04/06	2	56.50	0	0.00	56.50	2	2,445	0.08%
2020/04/01	1	56.00	0	0.00	56.30	1	2,536	0.04%
2020/03/31	2	55.70	2	55.35	55.00	0	2,570	0.00%
2020/03/27	3	59.80	0	0.00	55.50	3	2,666	0.11%
2020/03/24	0	0.00	1	52.40	53.10	-1	2,920	-0.03%
2020/03/23	0	0.00	3	48.27	48.30	-3	3,228	-0.09%
2020/03/20	0	0.00	1	52.50	51.00	-1	3,292	-0.03%
2020/03/19	1	50.30	0	0.00	47.90	1	3,348	0.03%
2020/03/18	0	0.00	3	54.60	53.20	-3	3,810	-0.08%
2020/03/17	3	55.13	1	55.50	53.00	2	4,218	0.05%
2020/03/16	6	62.17	0	0.00	57.80	6	4,502	0.13%
2020/03/13	0	0.00	2	56.30	61.70	-2	4,494	-0.04%
2020/03/12	7	62.43	10	63.19	61.70	-3	4,473	-0.07%
2020/03/11	2	71.20	2	71.55	68.50	0	4,411	0.00%
2020/03/10	2	68.60	0	0.00	71.70	2	4,409	0.05%
2020/03/09	1	70.90	1	71.30	70.00	0	4,410	0.00%
2020/03/06	0	0.00	11	74.92	74.50	-11	4,460	-0.25%
2020/03/05	2	76.80	0	0.00	76.60	2	4,693	0.04%
2020/03/04	0	0.00	4	76.08	76.30	-4	4,747	-0.08%
2020/03/03	3	78.50	1	77.60	77.20	2	4,796	0.04%
2020/03/02	1	77.80	6	77.23	77.00	-5	4,844	-0.10%
2020/02/27	2	79.85	1	82.40	77.20	1	5,124	0.02%
2020/02/26	1	82.60	0	0.00	81.50	1	5,435	0.02%
2020/02/25	5	83.10	1	83.40	83.20	4	5,499	0.07%
2020/02/24	5	84.28	5.1	85.49	84.00	-0.1	5,499	0.00%
2020/02/21	2	87.15	6	87.90	87.10	-4	5,475	-0.07%
2020/02/20	5.1	87.76	8	86.81	88.70	-2.9	5,445	-0.05%
2020/02/19	5	85.10	1	84.70	84.90	4	5,382	0.07%
2020/02/18	0	0.00	1	84.50	84.50	-1	5,405	-0.02%
2020/02/17	2	86.85	5	86.58	86.00	-3	5,409	-0.06%
2020/02/14	1	85.10	1	86.00	85.20	0	5,382	0.00%
2020/02/13	3	86.10	0	0.00	84.10	3	5,378	0.06%
2020/02/12	10	85.93	9	85.83	85.60	1	5,400	0.02%
2020/02/11	5	84.58	2	84.40	84.70	3	5,371	0.06%
2020/02/10	1	84.00	1	84.60	83.80	0	5,405	0.00%
2020/02/07	0	0.00	23	84.41	82.90	-23	5,443	-0.42%
2020/02/06	0	0.00	5	84.18	85.00	-5	5,445	-0.09%
2020/02/05	0	0.00	4	82.15	81.40	-4	5,505	-0.07%
2020/02/04	2	81.90	2	82.30	81.20	0	5,531	0.00%
2020/01/31	2	78.05	3	76.87	80.20	-1	5,720	-0.02%
2020/01/30	23	77.15	9	78.17	77.10	14	5,887	0.24%
2020/01/20	4	85.53	1	85.80	85.60	3	5,885	0.05%
2020/01/17	7	85.30	20	85.49	85.60	-13	5,907	-0.22%
2020/01/16	12	84.48	2	84.70	84.00	10	5,916	0.17%
2020/01/15	3	85.60	3	86.03	85.00	0	5,958	0.00%
2020/01/14	16	87.08	8	87.30	85.50	8	6,067	0.13%
2020/01/13	2	83.90	8	83.43	85.00	-6	6,220	-0.10%
2020/01/10	3	82.50	0	0.00	81.80	3	6,432	0.05%
2020/01/09	6	83.17	7	83.26	82.80	-1	6,437	-0.02%
2020/01/08	4	81.95	3	81.60	81.90	1	6,407	0.02%
2020/01/07	4	81.18	3	82.83	80.60	1	6,372	0.02%
2020/01/06	8	82.86	3	82.70	82.40	5	6,330	0.08%
2020/01/03	13	85.23	8	86.56	85.10	5	6,288	0.08%
2020/01/02	3	86.50	4	86.98	86.30	-1	6,236	-0.02%
2019/12/31	3	85.47	3	85.70	85.60	0	6,183	0.00%
2019/12/30	12	86.81	3	88.60	86.00	9	6,163	0.15%
2019/12/27	3	87.77	4	86.65	88.00	-1	6,103	-0.02%
2019/12/26	7	84.71	6	84.67	84.70	1	6,002	0.02%
2019/12/25	1	85.60	2	86.65	86.10	-1	5,959	-0.02%
2019/12/24	3	85.60	1	85.90	86.30	2	5,921	0.03%
2019/12/23	1	87.60	108	87.90	87.10	-107	5,842	-1.83%	大賣/鉅額交易
2019/12/20	41	87.95	34	86.52	86.30	7	5,760	0.12%
2019/12/19	33	92.58	34	89.93	90.10	-1	5,626	-0.02%
2019/12/18	44	90.72	56	94.21	93.50	-12	5,518	-0.22%
2019/12/17	24	87.13	24.4	88.74	89.00	-0.4	5,196	-0.01%
2019/12/16	25	87.88	21	87.40	87.00	4	5,144	0.08%
2019/12/13	27	90.51	27	88.20	87.00	0	5,050	0.00%
2019/12/12	15	86.15	27	86.98	88.70	-12	4,555	-0.26%
2019/12/11	12	77.98	24	77.83	80.70	-12	4,124	-0.29%
2019/12/10	5	73.80	0	0.00	73.40	5	3,806	0.13%
2019/12/09	2.1	74.02	0	0.00	73.00	2.1	3,782	0.06%
2019/12/05	11.1	73.01	4	72.70	72.70	7.1	3,730	0.19%
2019/12/04	3	72.73	3	72.30	72.10	0	3,696	0.00%
2019/12/03	13	73.93	2	74.25	73.80	11	3,659	0.30%
2019/12/02	5	76.18	8	76.60	73.50	-3	3,577	-0.08%
2019/11/29	3	73.50	3	74.57	73.50	0	3,316	0.00%
2019/11/28	3	73.27	1	73.10	74.40	2	3,237	0.06%
2019/11/27	5	72.94	10	72.74	72.90	-5	3,171	-0.16%
2019/11/26	19	74.59	8	74.28	73.80	11	3,098	0.36%
2019/11/25	11	70.67	5	70.94	71.20	6	2,789	0.22%
2019/11/22	3	66.20	2	65.00	66.20	1	2,431	0.04%
2019/11/20	5	63.40	0	0.00	63.60	5	2,319	0.22%
2019/11/19	1	64.90	0	0.00	63.70	1	2,301	0.04%
2019/11/18	3	66.07	3	65.47	65.70	0	2,263	0.00%
2019/11/14	0	0.00	2	62.70	63.40	-2	2,123	-0.09%
2019/11/13	0	0.00	5	62.30	62.20	-5	2,094	-0.24%
2019/11/12	1	63.10	0	0.00	63.10	1	2,079	0.05%
2019/11/08	5	63.90	5	65.30	64.00	0	2,014	0.00%
2019/11/07	7	64.93	6	67.08	65.30	1	1,977	0.05%
2019/11/06	0	0.00	1	66.40	66.00	-1	1,901	-0.05%
2019/11/05	7	65.61	5	65.62	65.80	2	1,824	0.11%
2019/11/04	6	66.92	17	66.32	66.50	-11	1,785	-0.62%
2019/11/01	0.1	64.50	4	65.30	64.50	-3.9	1,684	-0.23%
2019/10/31	3	65.60	2	66.00	64.80	1	1,645	0.06%
2019/10/30	7	62.41	3	64.27	64.20	4	1,490	0.27%
2019/10/29	1	63.70	2	62.80	63.50	-1	1,389	-0.07%
2019/10/28	5	59.00	3	58.87	59.10	2	1,182	0.17%
2019/10/24	1	59.20	1	59.80	59.80	0	1,111	0.00%
2019/10/23	4	59.28	0	0.00	59.10	4	1,038	0.39%
2019/10/22	2	59.45	1	59.20	59.40	1	1,005	0.10%
2019/10/21	5	58.04	7	58.33	58.50	-2	878	-0.23%
2019/10/18	5	55.44	8	55.95	56.90	-3	639	-0.47%
2019/10/17	10	50.36	0	0.00	51.80	10	421	2.37%
2019/10/16	8	49.12	1	48.70	49.25	7	407	1.72%
2019/10/15	1	48.50	16	48.15	48.70	-15	409	-3.66%
2019/10/08	2	48.85	7	48.74	48.40	-5	420	-1.19%
2019/09/26	0	0.00	2	51.20	51.00	-2	413	-0.48%
2019/09/23	2	52.20	0	0.00	52.00	2	403	0.50%
2019/09/20	4	52.10	4	52.10	51.50	0	386	0.00%
2019/09/19	1	51.30	7	50.96	51.30	-6	370	-1.62%
2019/09/18	0	0.00	1	49.80	49.80	-1	345	-0.29%
2019/09/17	1	48.70	0	0.00	48.80	1	344	0.29%
2019/09/06	0	0.00	1	49.75	49.55	-1	351	-0.28%
2019/08/16	0	0.00	2	49.00	49.05	-2	379	-0.53%
2019/08/13	0	0.00	1	48.80	48.40	-1	371	-0.27%
2019/08/07	0	0.00	1	49.25	49.05	-1	375	-0.27%
2019/08/06	1	48.40	0	0.00	49.05	1	378	0.26%
2019/08/01	1	51.80	0	0.00	51.60	1	395	0.25%
2019/07/30	1	52.10	0	0.00	52.10	1	395	0.25%
2019/07/26	1	53.50	3	53.07	53.20	-2	392	-0.51%
2019/07/25	1	53.70	0	0.00	53.80	1	390	0.26%
2019/07/24	2	54.50	1	53.40	53.70	1	388	0.26%
2019/07/19	0	0.00	1	53.20	51.70	-1	362	-0.28%
2019/07/18	1	50.40	1	51.10	50.90	0	346	0.00%
2019/07/12	4	53.00	0	0.00	52.80	4	462	0.86%
2019/07/10	1	52.70	0	0.00	52.90	1	502	0.20%
2019/07/09	0	0.00	1	52.10	52.10	-1	503	-0.20%
2019/06/25	0	0.00	1	50.60	50.60	-1	601	-0.17%
2019/06/18	3	49.70	0	0.00	49.75	3	610	0.49%
2019/05/30	0	0.00	1	50.80	51.50	-1	635	-0.16%
2019/05/27	1	49.30	0	0.00	49.25	1	648	0.15%
2019/05/24	0	0.00	1	49.20	49.10	-1	656	-0.15%
2019/05/17	1	48.80	0	0.00	48.75	1	783	0.13%
2019/05/14	1	50.50	0	0.00	51.10	1	793	0.13%
2019/05/13	0	0.00	1	50.20	50.00	-1	798	-0.13%
2019/05/10	1	52.10	0	0.00	52.40	1	789	0.13%
2019/05/06	1	53.50	1	53.40	53.50	0	782	0.00%
2019/04/26	0	0.00	4	55.00	55.00	-4	761	-0.53%
2019/04/25	1	56.10	2	56.30	56.10	-1	757	-0.13%
2019/04/24	2	56.90	1	57.50	56.70	1	771	0.13%
2019/04/22	1	56.80	0	0.00	56.60	1	752	0.13%
2019/04/18	6	58.57	1	59.50	58.10	5	742	0.67%
2019/04/17	2	57.35	2	57.55	57.90	0	650	0.00%
2019/04/16	16	55.23	0	0.00	55.60	16	611	2.62%
2019/04/11	0	0.00	1	56.00	55.20	-1	601	-0.17%
2019/04/08	1	56.50	6	56.10	56.80	-5	563	-0.89%
2019/04/03	0.1	55.50	6	55.52	55.50	-5.9	536	-1.09%
2019/03/27	0	0.00	2	53.75	53.80	-2	513	-0.39%
2019/03/25	0.1	53.10	0	0.00	53.40	0.1	519	0.03%
2019/03/19	0	0.00	2	55.20	54.50	-2	512	-0.39%
2019/03/15	0.2	53.80	0	0.00	53.80	0.2	502	0.03%
2019/03/14	1.1	53.89	0	0.00	53.80	1.1	504	0.22%
2019/03/12	1	54.40	0	0.00	54.30	1	506	0.20%
2019/03/11	2	53.90	1	54.00	53.90	1	511	0.20%
2019/02/22	0	0.00	1	56.10	56.00	-1	573	-0.17%
2019/02/21	0	0.00	1	56.70	56.70	-1	575	-0.17%
2019/02/20	1.1	55.73	0	0.00	56.00	1.1	568	0.19%
2019/02/18	3	53.93	5	55.86	56.80	-2	532	-0.38%
2019/02/15	1	51.70	0	0.00	51.70	1	515	0.19%
2019/02/14	0	0.00	2	52.15	52.40	-2	515	-0.39%
2019/02/13	0	0.00	1	52.50	52.40	-1	509	-0.20%
2019/02/11	0	0.00	1	51.10	50.70	-1	497	-0.20%
2019/01/30	0	0.00	1	50.80	50.70	-1	497	-0.20%
2019/01/28	0	0.00	2	52.00	51.50	-2	494	-0.40%
2019/01/25	1	51.50	3	51.70	51.50	-2	499	-0.40%
2019/01/24	3	51.10	3	50.80	50.80	0	495	0.00%
2019/01/23	0	0.00	2	50.50	50.90	-2	498	-0.40%
2019/01/17	6	50.27	0	0.00	50.00	6	499	1.20%
2019/01/16	2	51.10	5	51.04	50.50	-3	498	-0.60%
2019/01/11	6	48.93	5	48.15	48.15	1	495	0.20%
2019/01/10	11	48.72	7	48.81	48.80	4	491	0.81%
2019/01/09	1	47.70	0	0.00	47.30	1	481	0.21%
2018/12/19	1	49.05	0	0.00	49.30	1	497	0.20%
2018/12/17	2	52.55	0	0.00	51.90	2	489	0.41%
2018/12/07	1	51.20	1	52.20	52.30	0	508	0.00%
2018/12/03	0	0.00	5	54.90	55.30	-5	526	-0.95%
2018/11/30	1	53.70	0	0.00	53.90	1	515	0.19%
2018/11/28	0	0.00	1	52.90	54.00	-1	505	-0.20%
2018/11/27	0	0.00	1	52.30	52.50	-1	504	-0.20%
2018/11/26	1	52.00	0	0.00	51.40	1	503	0.20%
2018/11/23	1	51.60	1	53.10	51.20	0	504	0.00%
2018/11/22	1	54.20	1	55.10	53.10	0	491	0.00%
2018/11/21	1	50.00	0	0.00	50.20	1	442	0.23%
2018/11/20	3	50.87	1	50.50	50.10	2	440	0.45%
2018/11/19	1	50.60	0	0.00	51.50	1	434	0.23%
2018/11/16	1	51.80	0	0.00	50.60	1	431	0.23%
2018/11/15	1	51.00	0	0.00	51.00	1	428	0.23%
2018/11/13	1	45.25	2	46.48	47.45	-1	391	-0.26%
2018/11/12	0	0.00	1	46.15	46.30	-1	400	-0.25%
2018/11/06	2	45.10	2	45.80	45.00	0	459	0.00%
2018/11/05	0	0.00	1	45.75	45.50	-1	463	-0.22%
2018/11/02	0	0.00	3	46.12	45.50	-3	467	-0.64%
2018/11/01	0	0.00	3	44.23	44.95	-3	462	-0.65%
2018/10/31	5	41.00	0	0.00	42.40	5	462	1.08%
2018/10/25	1	40.20	0	0.00	40.40	1	474	0.21%
2018/10/24	1	43.25	0	0.00	43.65	1	471	0.21%
2018/10/23	3	43.90	0	0.00	43.20	3	484	0.62%
2018/10/19	1	43.90	0	0.00	43.00	1	475	0.21%
2018/10/17	1	47.60	0	0.00	46.85	1	465	0.22%
2018/10/15	2	46.55	0	0.00	46.20	2	474	0.42%
2018/10/12	2	46.95	0	0.00	47.40	2	471	0.42%
2018/10/11	0	0.00	1	46.45	46.45	-1	470	-0.21%
2018/10/08	0	0.00	3	53.40	53.10	-3	478	-0.63%
2018/09/27	5	57.70	0	0.00	57.70	5	551	0.91%
2018/09/21	0.1	59.30	0	0.00	59.60	0.1	586	0.02%
2018/09/19	0.1	59.30	0	0.00	59.50	0.1	596	0.02%
2018/09/14	0.2	61.90	2	61.05	61.90	-1.8	605	-0.30%
2018/09/13	0	0.00	2	58.75	59.10	-2	608	-0.33%
2018/09/12	2	55.10	0	0.00	56.30	2	614	0.33%
2018/09/11	1	56.30	1	58.30	57.20	0	613	0.00%
2018/09/07	0	0.00	1	60.80	59.50	-1	609	-0.16%
2018/09/06	1	61.50	0	0.00	61.10	1	612	0.16%
2018/09/05	0	0.00	1	62.00	62.00	-1	633	-0.16%
2018/08/31	1	62.10	0	0.00	62.60	1	677	0.15%
2018/08/30	1	62.00	0	0.00	61.90	1	708	0.14%
2018/08/29	1	62.70	0	0.00	62.60	1	732	0.14%
2018/08/22	0	0.00	1	64.30	63.30	-1	881	-0.11%
2018/08/21	0	0.00	1	63.30	64.10	-1	895	-0.11%
2018/08/20	1	62.40	0	0.00	62.20	1	908	0.11%
2018/08/16	5	61.88	1	59.50	62.00	4	962	0.42%
2018/08/15	2	62.70	0	0.00	62.30	2	955	0.21%
2018/08/06	3	71.50	0	0.00	71.20	3	1,237	0.24%
2018/07/12	1	71.30	0	0.00	72.70	1	1,662	0.06%
2018/07/11	0	0.00	1	71.00	70.00	-1	1,703	-0.06%
2018/07/10	1	70.40	1	70.00	72.40	0	1,719	0.00%
2018/07/05	5	66.60	0	0.00	66.60	5	1,794	0.28%
2018/07/03	0	0.00	1	68.40	67.30	-1	1,928	-0.05%
2018/07/02	0	0.00	2	71.30	70.70	-2	2,013	-0.10%
2018/06/19	0	0.00	1	73.00	73.30	-1	2,677	-0.04%
2018/06/11	5	77.92	4	78.15	77.50	1	2,881	0.03%
2018/06/08	6	77.13	0	0.00	77.90	6	2,925	0.21%
2018/06/04	3	76.60	0.5	76.10	76.10	2.5	2,995	0.08%
2018/05/31	1	76.30	0	0.00	74.90	1	3,039	0.03%
2018/05/30	0	0.00	2	76.15	75.20	-2	3,082	-0.06%
2018/05/25	12	76.13	12	75.72	74.80	0	3,267	0.00%
2018/05/24	0	0.00	1	77.40	79.00	-1	3,286	-0.03%
2018/05/23	0	0.00	5	73.60	73.60	-5	3,257	-0.15%
2018/05/22	5	73.60	0	0.00	72.80	5	3,263	0.15%
2018/05/21	0	0.00	10	72.92	72.50	-10	3,261	-0.31%
2018/05/18	5	75.70	4	76.00	75.60	1	3,248	0.03%
2018/05/17	1	76.60	2	81.30	73.60	-1	3,221	-0.03%
2018/05/16	6	81.03	16	78.32	79.70	-10	3,166	-0.32%
2018/05/15	11	72.84	16	73.49	74.00	-5	3,099	-0.16%
2018/05/14	6	63.27	0	0.00	67.50	6	3,084	0.19%
2018/05/11	0	0.00	2	61.70	61.70	-2	3,060	-0.07%
2018/05/10	0	0.00	6	62.80	62.00	-6	3,057	-0.20%
2018/05/09	17	64.05	11	63.25	61.00	6	3,042	0.20%
2018/05/08	15	58.87	0	0.00	59.00	15	3,009	0.50%
2018/05/07	2	56.10	3	56.33	56.30	-1	2,979	-0.03%
2018/05/04	2	58.35	4	58.20	58.30	-2	2,960	-0.07%
2018/05/02	0	0.00	20	58.60	58.50	-20	2,919	-0.69%
2018/04/25	1	58.20	0	0.00	58.10	1	2,984	0.03%
2018/04/24	0	0.00	5	58.10	58.10	-5	2,982	-0.17%
2018/04/23	0	0.00	60	58.13	58.20	-60	2,953	-2.03%
2018/04/20	5	58.10	0	0.00	58.10	5	2,968	0.17%
2018/04/19	0	0.00	5	57.90	58.00	-5	2,992	-0.17%
2018/04/18	11	57.81	1	57.90	57.90	10	2,976	0.34%
2018/04/17	0	0.00	8	57.80	57.90	-8	2,953	-0.27%
2018/04/16	4	57.80	1	57.70	57.60	3	2,911	0.10%
2018/04/13	0	0.00	1	57.60	57.50	-1	2,892	-0.03%
2018/04/10	0	0.00	11	57.00	56.90	-11	2,836	-0.39%
2018/04/09	0	0.00	2	57.25	57.10	-2	2,781	-0.07%
2018/04/03	0	0.00	5.4	57.43	57.60	-5.4	2,713	-0.20%
2018/04/02	11	57.72	45	57.70	57.70	-34	2,627	-1.29%
2018/03/30	0	0.00	40	48.66	48.95	-40	2,400	-1.67%
2018/03/29	27	47.84	5	47.41	47.50	22	2,329	0.94%
2018/03/28	22	47.84	1	47.85	47.85	21	2,328	0.90%
2018/03/26	0	0.00	2	48.60	48.70	-2	2,222	-0.09%
2018/03/23	2	46.68	3	46.57	46.95	-1	2,161	-0.05%
2018/03/22	1	47.50	0	0.00	47.55	1	2,118	0.05%
2018/03/21	1	47.40	0	0.00	46.90	1	2,072	0.05%
2018/03/20	1	45.95	2	46.30	46.60	-1	2,026	-0.05%
2018/03/19	9	46.28	15	46.28	45.80	-6	2,005	-0.30%
2018/03/16	0	0.00	1	45.10	45.00	-1	1,914	-0.05%
2018/03/14	7	45.26	0	0.00	44.85	7	1,907	0.37%
2018/03/13	3	44.87	3	45.05	44.70	0	1,864	0.00%
2018/03/12	15	43.65	0	0.00	43.65	15	1,751	0.86%
2018/03/07	2	42.50	0	0.00	42.35	2	1,729	0.12%
2018/03/06	0	0.00	7	43.75	42.75	-7	1,713	-0.41%
2018/03/02	1	42.70	6	42.88	42.80	-5	1,627	-0.31%
2018/03/01	72	42.49	4	42.64	42.60	68	1,578	4.31%
2018/02/26	4	41.60	3	41.05	41.05	1	1,388	0.07%
2018/02/23	0	0.00	1	40.40	40.40	-1	1,343	-0.07%
2018/02/08	2	38.80	2	38.70	38.70	0	1,355	0.00%
2018/02/01	1	40.30	0	0.00	40.30	1	1,313	0.08%
2018/01/31	3	40.15	0	0.00	40.20	3	1,336	0.22%
2018/01/30	0	0.00	6	41.58	40.65	-6	1,336	-0.45%
2018/01/29	8	40.90	0	0.00	40.75	8	1,322	0.60%
2018/01/25	3	41.10	4	40.68	40.70	-1	1,327	-0.08%
2018/01/24	5	41.14	0	0.00	41.15	5	1,311	0.38%
2018/01/23	2	41.75	5	41.87	41.70	-3	1,287	-0.23%
2018/01/22	2	41.60	3	41.25	41.45	-1	1,231	-0.08%
2018/01/19	3	41.00	1	41.00	41.00	2	1,230	0.16%
2018/01/17	1	40.40	0	0.00	40.50	1	1,237	0.08%
2018/01/16	7	41.12	3	41.35	40.85	4	1,237	0.32%
2018/01/15	3	40.52	0	0.00	40.80	3	1,212	0.25%
2018/01/08	0	0.00	3	40.55	40.10	-3	1,292	-0.23%
2018/01/03	40	40.00	1	39.85	39.80	39	1,359	2.87%
2018/01/02	2	39.10	2	39.50	39.35	0	1,388	0.00%