世界 (5347)-元大-台中券商分點個股進出

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

世界

(5347)

可現股當沖

股價
101.0
漲跌
--
漲幅
0.00%
成交量
10,622張
產業
上櫃半導體類股
1086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

世界 (5347)籌碼相關－元大-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	3.8	101.24	3.8	101.53	101.00	0	15,493	0.00%
2024/05/22	3.5	103.12	5.2	100.77	101.00	-1.7	15,393	-0.01%
2024/05/21	12.2	98.46	10.4	98.78	98.90	1.8	15,219	0.01%
2024/05/20	14.3	97.75	21.2	98.10	98.90	-6.8	15,157	-0.04%
2024/05/17	10.5	96.91	12	96.87	98.20	-1.5	15,014	-0.01%
2024/05/16	16	95.40	22.8	95.22	96.00	-6.8	14,829	-0.05%
2024/05/15	1.3	92.17	1	92.80	92.10	0.3	14,586	0.00%
2024/05/14	1.2	92.20	0.1	92.26	92.10	1.1	14,614	0.01%
2024/05/13	0.4	91.37	0.2	91.28	92.90	0.2	14,693	0.00%
2024/05/10	0.1	90.30	4.4	90.41	92.00	-4.3	14,685	-0.03%
2024/05/09	10.2	89.37	9.2	89.38	89.10	0.9	14,594	0.01%
2024/05/08	16.3	91.39	10.4	91.22	91.00	5.9	14,585	0.04%
2024/05/07	3.3	92.72	5	92.52	93.20	-1.8	14,477	-0.01%
2024/05/06	3.7	92.38	10.7	92.31	92.10	-7	14,391	-0.05%
2024/05/03	8.9	92.38	24.8	92.66	92.80	-15.9	14,275	-0.11%
2024/05/02	13.3	93.65	44.4	92.27	93.90	-31.1	14,054	-0.22%
2024/04/30	7	86.60	0.6	86.93	86.00	6.4	13,191	0.05%
2024/04/29	4.9	87.10	26.2	86.96	88.60	-21.4	13,068	-0.16%
2024/04/26	4.1	83.61	1.4	83.99	83.00	2.7	12,848	0.02%
2024/04/25	2.3	84.38	1	83.63	83.30	1.3	13,003	0.01%
2024/04/24	10	83.69	12.1	84.22	85.40	-2.1	13,050	-0.02%
2024/04/23	1.3	82.27	2.1	82.05	82.30	-0.7	12,963	-0.01%
2024/04/22	4.2	81.43	4.4	81.31	81.20	-0.1	12,978	0.00%
2024/04/19	8.6	82.19	4.1	82.00	81.20	4.5	12,842	0.04%
2024/04/18	1.3	84.27	2.6	85.56	86.30	-1.4	12,613	-0.01%
2024/04/17	2.3	84.11	6.4	84.12	84.70	-4.1	12,497	-0.03%
2024/04/16	7.9	82.70	5.2	82.95	83.10	2.7	12,400	0.02%
2024/04/15	12.6	85.06	16.3	85.25	84.90	-3.7	12,279	-0.03%
2024/04/12	7.4	88.00	3.3	88.05	87.70	4.1	12,146	0.03%
2024/04/11	0.4	87.45	5.3	87.27	88.00	-4.9	12,086	-0.04%
2024/04/10	5.8	87.16	3	87.40	86.90	2.7	11,971	0.02%
2024/04/09	9	87.32	3.3	87.64	87.10	5.7	11,937	0.05%
2024/04/08	8.1	85.32	1.1	85.49	86.10	7	11,879	0.06%
2024/04/03	0.1	84.87	1	84.41	85.00	-1	11,878	-0.01%
2024/04/02	8.2	85.19	2	85.25	84.80	6.2	11,948	0.05%
2024/04/01	3.1	84.86	3.3	85.03	84.60	-0.2	12,193	0.00%
2024/03/29	4.3	85.34	6.7	85.14	85.50	-2.4	12,083	-0.02%
2024/03/28	5.2	85.79	15	86.17	84.80	-9.8	11,766	-0.08%
2024/03/27	14.1	85.63	6	85.72	86.20	8.1	11,713	0.07%
2024/03/26	10.6	85.53	8.6	85.93	85.10	2	11,645	0.02%
2024/03/25	10.3	86.55	8.3	86.31	86.30	2.1	11,427	0.02%
2024/03/22	22.5	87.71	19.1	88.41	87.90	3.4	11,365	0.03%
2024/03/21	22.4	90.15	36.5	90.17	89.80	-14.1	10,946	-0.13%
2024/03/20	28.4	90.21	27	89.47	89.70	1.4	10,714	0.01%
2024/03/19	18.3	89.08	40.8	88.18	90.80	-22.5	10,121	-0.22%
2024/03/18	17.6	84.95	16.2	85.44	84.80	1.3	9,386	0.01%
2024/03/15	5	83.36	10.5	83.83	83.90	-5.5	9,116	-0.06%
2024/03/14	8.4	82.72	7.6	82.43	82.40	0.8	8,838	0.01%
2024/03/13	21.7	84.10	34.7	83.92	82.70	-12.9	8,627	-0.15%
2024/03/12	5.1	77.08	44	78.34	81.20	-38.9	7,739	-0.50%
2024/03/11	2.5	73.60	1.1	73.96	73.90	1.3	7,115	0.02%
2024/03/08	18.8	74.86	16.3	74.94	74.20	2.5	7,449	0.03%
2024/03/07	6.3	73.22	2.5	73.12	73.10	3.8	7,395	0.05%
2024/03/06	0.5	72.47	1.3	72.16	72.80	-0.8	7,738	-0.01%
2024/03/05	3.3	72.67	2	73.05	72.60	1.2	8,252	0.02%
2024/03/04	5	73.22	1.1	73.49	73.50	3.9	8,703	0.05%
2024/03/01	0.3	72.61	7.2	72.73	72.60	-6.9	9,179	-0.08%
2024/02/29	6.2	71.85	1.1	71.52	72.20	5.1	9,902	0.05%
2024/02/27	13.1	72.73	3.1	72.44	72.00	10	10,878	0.09%
2024/02/26	5.1	72.72	0.2	73.11	72.20	4.9	11,785	0.04%
2024/02/23	2.2	73.42	0	73.80	72.90	2.1	12,337	0.02%
2024/02/22	1.3	73.77	1.2	73.90	73.80	0.1	12,910	0.00%
2024/02/21	1.1	73.53	1	73.80	73.50	0.1	13,364	0.00%
2024/02/20	2	74.57	6.1	74.75	74.30	-4.1	13,533	-0.03%
2024/02/19	1.1	74.97	1.1	74.89	75.30	0.1	13,646	0.00%
2024/02/16	1.1	74.78	3.1	74.57	74.80	-2	13,746	-0.01%
2024/02/15	4.1	74.16	2.3	74.56	73.90	1.8	13,852	0.01%
2024/02/05	1.3	72.59	3.3	72.75	73.50	-1.9	13,811	-0.01%
2024/02/02	9.3	72.82	0.2	73.71	72.60	9.2	13,767	0.07%
2024/02/01	1.6	72.79	0	72.70	72.50	1.6	14,010	0.01%
2024/01/31	1.2	73.12	3.1	73.63	73.50	-1.9	14,280	-0.01%
2024/01/30	2	73.76	1	74.30	73.10	1	14,228	0.01%
2024/01/29	2.2	74.49	0.3	74.70	74.70	1.9	14,265	0.01%
2024/01/26	0.3	75.43	2	75.05	74.80	-1.7	14,319	-0.01%
2024/01/25	4.4	75.72	5.1	75.93	76.30	-0.7	14,328	0.00%
2024/01/24	3.4	74.48	11.1	74.22	75.00	-7.7	14,305	-0.05%
2024/01/23	1.1	74.87	2.4	74.75	74.90	-1.3	14,351	-0.01%
2024/01/22	15.4	73.76	22	74.55	73.50	-6.6	14,345	-0.05%
2024/01/19	8	74.68	12.6	74.64	74.40	-4.6	14,281	-0.03%
2024/01/18	1.9	73.01	0	0.00	72.70	1.9	14,140	0.01%
2024/01/17	7.3	73.73	4	73.65	73.90	3.3	14,076	0.02%
2024/01/16	8.6	75.98	1.1	76.20	76.00	7.5	13,957	0.05%
2024/01/15	9.1	77.69	0.1	77.81	77.80	9	13,883	0.06%
2024/01/12	5.2	77.71	3.1	78.16	77.50	2.1	13,946	0.01%
2024/01/11	0.1	79.06	0.1	79.14	79.40	0	13,921	0.00%
2024/01/10	0.4	79.07	0	79.00	79.10	0.4	14,007	0.00%
2024/01/09	0	78.70	0	78.60	78.60	0	14,064	0.00%
2024/01/08	3	78.40	0.1	79.15	78.10	2.9	14,142	0.02%
2024/01/05	0.2	79.47	0.2	79.48	78.60	-0.1	14,333	0.00%
2024/01/04	4.2	78.33	7	78.38	78.50	-2.8	14,439	-0.02%
2024/01/03	7.4	78.25	1.4	78.08	78.30	5.9	14,488	0.04%
2024/01/02	4.9	80.04	5.1	80.33	79.70	-0.2	14,447	0.00%
2023/12/29	27.1	81.35	6.2	81.41	81.50	21	14,443	0.15%
2023/12/28	27.2	81.13	16.4	81.01	81.10	10.9	14,403	0.08%
2023/12/27	8.4	80.33	12.7	80.29	81.00	-4.3	14,295	-0.03%
2023/12/26	0.3	78.15	0	0.00	78.50	0.3	14,049	0.00%
2023/12/25	2.8	78.04	1.6	78.09	78.00	1.1	14,090	0.01%
2023/12/22	2.3	77.70	1	77.71	78.20	1.2	14,148	0.01%
2023/12/21	2.9	77.58	0	0.00	77.40	2.9	14,130	0.02%
2023/12/20	2.4	77.96	2.1	77.75	78.20	0.3	14,140	0.00%
2023/12/19	8.3	77.22	5.1	77.44	77.20	3.2	14,108	0.02%
2023/12/18	7.3	78.89	1.5	79.27	78.90	5.9	13,998	0.04%
2023/12/15	2.5	80.04	5.1	79.44	79.80	-2.6	13,984	-0.02%
2023/12/14	6.1	79.79	5.4	79.69	80.00	0.8	13,921	0.01%
2023/12/13	0.3	79.47	9	79.99	79.40	-8.7	13,861	-0.06%
2023/12/12	3	79.00	5	79.56	79.60	-2	13,775	-0.01%
2023/12/11	2.1	78.51	4.1	78.97	78.60	-2	13,729	-0.01%
2023/12/08	1.1	78.62	2.1	78.99	78.70	-0.9	13,717	-0.01%
2023/12/07	11.5	78.23	8.1	78.35	77.70	3.4	13,677	0.02%
2023/12/06	14.3	78.04	5.1	78.64	77.50	9.2	13,573	0.07%
2023/12/05	19.5	78.56	3	78.80	77.80	16.5	13,430	0.12%
2023/12/04	9.4	80.92	8.7	80.95	80.90	0.7	13,054	0.01%
2023/12/01	12.9	78.61	17.1	78.75	78.90	-4.2	12,759	-0.03%
2023/11/30	13.2	80.24	4	80.55	79.80	9.1	12,367	0.07%
2023/11/29	25	80.67	30	80.52	79.50	-5	11,940	-0.04%
2023/11/28	31.4	80.25	17.3	79.73	79.10	14.1	11,527	0.12%
2023/11/27	26.6	81.29	30.3	81.46	79.70	-3.7	11,025	-0.03%
2023/11/24	20	86.44	39.3	86.54	85.50	-19.3	10,300	-0.19%
2023/11/23	50.2	84.48	132.3	83.54	83.40	-82.1	9,265	-0.89%	大賣/
2023/11/22	13.2	80.26	117.3	81.54	81.10	-104.1	8,342	-1.25%	大賣/鉅額交易
2023/11/21	13	79.44	18	79.73	78.70	-5	7,853	-0.06%
2023/11/20	13	77.68	168.7	76.39	78.00	-155.6	7,333	-2.12%	大賣/鉅額交易
2023/11/17	115.1	72.91	113	73.34	73.80	2.1	6,902	0.03%	大買/大賣/
2023/11/16	0	71.65	13.1	72.19	72.90	-13.1	6,770	-0.19%
2023/11/15	116.2	71.41	102	71.30	71.60	14.2	6,740	0.21%	大買/大賣/
2023/11/14	4	70.60	41.3	70.57	71.20	-37.3	6,718	-0.55%
2023/11/13	9	68.82	5.1	68.88	68.90	3.9	6,563	0.06%
2023/11/10	1.4	68.01	2.3	67.73	68.10	-0.9	6,522	-0.01%
2023/11/09	37.3	68.69	0.1	68.20	67.50	37.2	6,437	0.58%
2023/11/08	158.2	69.32	8.1	69.78	69.70	150.1	6,160	2.44%	大買/鉅額交易
2023/11/07	30.2	72.55	85	72.92	72.70	-54.8	5,856	-0.94%
2023/11/06	2	72.95	34.1	73.35	73.10	-32.1	5,914	-0.54%
2023/11/03	132.2	71.83	10	71.85	72.20	122.2	5,838	2.09%	大買/鉅額交易
2023/11/02	61	72.60	11	72.68	72.90	50	5,827	0.86%
2023/11/01	125	71.49	14	71.58	71.60	111	5,822	1.91%	大買/鉅額交易
2023/10/31	10.2	70.35	3.1	70.90	70.10	7.1	5,846	0.12%
2023/10/30	15.3	70.78	123.1	70.59	70.40	-107.8	5,916	-1.82%	大賣/鉅額交易
2023/10/27	41.1	72.38	2.2	72.28	71.80	38.9	5,922	0.66%
2023/10/26	30.4	72.41	2	72.05	71.30	28.4	5,970	0.48%
2023/10/25	61.1	74.27	1	74.08	74.40	60.1	5,918	1.02%
2023/10/24	2	73.35	1	72.80	72.80	1	5,896	0.02%
2023/10/23	0	74.20	5.2	74.20	73.00	-5.2	5,894	-0.09%
2023/10/20	0.1	73.95	0.1	74.10	73.60	0	5,910	0.00%
2023/10/19	2.1	74.39	2	73.66	74.50	0	5,914	0.00%
2023/10/18	1	74.57	1	73.61	74.00	0	5,959	0.00%
2023/10/17	7	75.13	8.1	74.39	74.50	-1	5,934	-0.02%
2023/10/16	4.1	73.54	0.3	74.62	72.70	3.7	5,903	0.06%
2023/10/13	3.3	75.51	8.7	75.45	75.40	-5.4	5,828	-0.09%
2023/10/12	1.4	72.15	17	72.54	74.20	-15.7	5,629	-0.28%
2023/10/11	4	70.90	4.2	71.20	70.80	-0.1	5,533	0.00%
2023/10/06	2.2	70.88	0.4	71.20	70.70	1.8	5,485	0.03%
2023/10/05	1	71.80	17	71.58	71.90	-16	5,494	-0.29%
2023/10/04	5	69.80	5	70.21	70.00	0	5,403	0.00%
2023/10/03	0.1	68.90	0	68.90	69.10	0	5,410	0.00%
2023/10/02	2	69.05	2	68.95	69.10	0	5,492	0.00%
2023/09/28	0	68.33	0.1	68.40	68.00	-0.1	5,533	0.00%
2023/09/27	5.1	67.37	0.1	67.60	67.80	5	5,594	0.09%
2023/09/26	0.2	68.59	0.1	68.70	68.00	0.2	5,588	0.00%
2023/09/25	1.1	69.60	1.1	69.70	69.50	0	5,608	0.00%
2023/09/22	3.1	68.42	3	69.20	69.00	0.1	5,638	0.00%
2023/09/21	4	69.58	1	69.80	69.60	3	5,642	0.05%
2023/09/20	2.1	69.66	0	70.80	69.30	2	5,655	0.04%
2023/09/19	2.1	70.61	0.1	70.90	70.40	2	5,661	0.04%
2023/09/18	2.1	71.22	0	71.70	71.20	2.1	5,684	0.04%
2023/09/15	1	71.91	3	71.93	72.00	-2	5,699	-0.03%
2023/09/14	0.3	71.81	0.3	71.86	71.80	0	5,719	0.00%
2023/09/13	5.3	71.77	3	71.40	71.40	2.3	5,692	0.04%
2023/09/12	0.1	70.97	30.1	70.83	71.30	-30	5,705	-0.53%
2023/09/11	4.1	68.90	0.1	69.31	68.90	4.1	5,652	0.07%
2023/09/08	9.1	69.15	1	69.21	69.20	8.1	5,650	0.14%
2023/09/07	5.1	70.40	1	70.41	69.90	4	5,671	0.07%
2023/09/06	0	70.50	1.6	70.45	70.30	-1.6	5,635	-0.03%
2023/09/05	0.1	70.42	2	70.35	70.50	-1.9	5,616	-0.03%
2023/09/04	3	70.90	0	0.00	70.80	3	5,597	0.05%
2023/09/01	1.7	69.54	0	0.00	69.60	1.7	5,535	0.03%
2023/08/31	1.1	68.99	0	0.00	68.30	1.1	5,478	0.02%
2023/08/30	0.1	69.10	0	0.00	69.20	0.1	5,435	0.00%
2023/08/29	1	68.30	1	68.70	68.50	0	5,443	0.00%
2023/08/28	0	0.00	2	68.80	68.30	-2	5,436	-0.04%
2023/08/25	4.3	67.30	0	0.00	67.80	4.3	5,384	0.08%
2023/08/24	3.1	68.78	0.1	69.18	68.80	3	5,302	0.06%
2023/08/23	0	68.50	0	68.51	68.40	0	5,261	0.00%
2023/08/22	0.3	68.99	4.1	68.75	68.50	-3.7	5,304	-0.07%
2023/08/21	6.8	69.13	0.1	70.23	68.70	6.7	5,228	0.13%
2023/08/18	1.4	70.92	0	71.10	70.40	1.3	5,102	0.03%
2023/08/17	0	71.11	0.1	71.20	71.30	0	4,993	0.00%
2023/08/16	0.2	71.49	0	71.50	71.20	0.1	4,970	0.00%
2023/08/15	3	72.53	0	72.43	71.80	3	4,949	0.06%
2023/08/14	0.2	72.50	0	72.70	72.00	0.2	4,985	0.00%
2023/08/11	4.2	73.27	0.1	74.03	72.60	4.1	4,947	0.08%
2023/08/10	1.2	73.84	0	73.80	74.00	1.2	4,956	0.02%
2023/08/09	0	74.66	0	74.88	74.30	0	4,846	0.00%
2023/08/08	1.3	75.44	0	75.10	74.60	1.2	4,848	0.03%
2023/08/07	7.1	74.97	0	75.10	75.80	7.1	4,785	0.15%
2023/08/04	0	75.81	0	75.61	75.50	0	4,756	0.00%
2023/08/02	26.4	76.31	0	76.60	75.70	26.4	4,685	0.56%
2023/08/01	1	78.70	20	78.52	78.40	-19	4,539	-0.42%
2023/07/31	9	76.82	3	77.60	77.30	6	4,481	0.13%
2023/07/28	0.1	77.51	0	0.00	77.20	0.1	4,496	0.00%
2023/07/27	6	76.55	0	76.42	76.70	6	4,521	0.13%
2023/07/26	0.8	76.42	0	77.23	75.60	0.7	4,515	0.02%
2023/07/25	2.2	77.27	0.1	77.30	77.00	2.1	4,505	0.05%
2023/07/24	0.4	77.31	2.1	77.08	77.60	-1.7	4,472	-0.04%
2023/07/21	13.4	78.25	0	78.60	78.00	13.4	4,464	0.30%
2023/07/20	6	79.83	1.1	79.93	80.20	4.9	4,399	0.11%
2023/07/19	1.1	80.50	0.1	81.62	80.00	1	4,371	0.02%
2023/07/18	0.1	82.10	0	81.50	80.80	0.1	4,387	0.00%
2023/07/17	1.3	81.14	0	81.59	81.30	1.3	4,426	0.03%
2023/07/14	0.1	81.45	5	81.75	80.80	-4.9	4,500	-0.11%
2023/07/13	0.5	79.78	0.1	79.82	79.70	0.5	4,465	0.01%
2023/07/12	7.3	80.11	3	79.80	80.00	4.2	4,442	0.10%
2023/07/11	3	81.40	0.1	80.70	81.60	2.9	4,422	0.07%
2023/07/10	3.4	80.58	2.2	80.18	80.00	1.3	4,428	0.03%
2023/07/07	2.5	81.53	2.1	81.81	80.50	0.4	4,407	0.01%
2023/07/06	3.5	82.51	0	83.80	83.50	3.5	4,317	0.08%
2023/07/05	2.3	84.17	0	0.00	83.70	2.3	4,229	0.05%
2023/07/04	3.1	88.00	0	0.00	88.30	3.1	4,126	0.07%
2023/07/03	6.1	88.37	0	89.14	87.70	6.1	4,090	0.15%
2023/06/30	0	86.63	2	87.70	88.00	-2	4,064	-0.05%
2023/06/29	0.3	86.58	0.1	86.81	86.10	0.2	4,041	0.01%
2023/06/28	1.3	86.52	0	86.80	86.20	1.3	4,087	0.03%
2023/06/27	0.2	87.28	1.1	87.89	87.00	-0.9	4,096	-0.02%
2023/06/26	2.6	87.64	1	88.70	87.00	1.6	4,165	0.04%
2023/06/21	1.2	88.56	2.1	89.14	88.20	-0.8	4,186	-0.02%
2023/06/20	5.7	88.64	0	89.34	88.10	5.7	4,293	0.13%
2023/06/19	0.1	90.29	0.6	90.00	89.30	-0.4	4,273	-0.01%
2023/06/16	4.3	91.27	2.1	91.15	90.30	2.2	4,285	0.05%
2023/06/15	2.1	93.10	0	93.00	92.90	2.1	4,260	0.05%
2023/06/14	1	92.60	2.1	93.20	92.90	-1.1	4,374	-0.02%
2023/06/13	2.1	93.60	0	0.00	92.50	2.1	4,360	0.05%
2023/06/12	1	93.70	0	0.00	93.00	1	4,330	0.02%
2023/06/07	0.1	94.50	7	94.09	94.80	-6.9	4,381	-0.16%
2023/06/06	1	91.10	0	0.00	91.30	1	4,377	0.02%
2023/06/05	0	0.00	0	92.99	92.70	0	4,373	0.00%
2023/06/02	0	91.75	0	0.00	91.90	0	4,363	0.00%
2023/06/01	1	92.80	1.1	91.65	91.60	-0.1	4,368	0.00%
2023/05/31	5	93.22	0	0.00	92.90	5	4,405	0.11%
2023/05/29	0.1	94.80	0	0.00	94.10	0.1	4,419	0.00%
2023/05/26	1.6	93.76	8.2	93.31	92.80	-6.7	4,503	-0.15%
2023/05/25	0	90.20	1	90.30	90.40	-1	4,492	-0.02%
2023/05/24	0	90.20	1.1	90.95	90.20	-1.1	4,683	-0.02%
2023/05/23	2.1	90.10	1.1	90.11	90.00	1	4,803	0.02%
2023/05/18	1	91.70	2	91.05	90.80	-1	4,914	-0.02%
2023/05/17	1	90.10	0.1	90.56	90.20	0.9	5,066	0.02%
2023/05/16	2.1	90.80	2	90.85	90.30	0.1	5,100	0.00%
2023/05/15	0	0.00	0.2	89.70	90.00	-0.2	5,183	0.00%
2023/05/11	0	0.00	0	90.10	90.00	0	5,359	0.00%
2023/05/10	2	88.91	0.1	89.87	89.20	2	5,463	0.04%
2023/05/09	0.1	89.85	0.3	89.70	90.00	-0.2	5,507	0.00%
2023/05/08	1	90.30	3	89.74	89.80	-2	5,594	-0.04%
2023/05/05	0	89.75	1	90.00	89.70	-1	5,685	-0.02%
2023/05/04	1	88.91	2	87.55	89.30	-1	5,810	-0.02%
2023/05/03	0.3	88.50	0	88.30	88.20	0.3	5,880	0.00%
2023/05/02	0	87.00	0	0.00	87.50	0	6,204	0.00%
2023/04/27	0	86.20	0	86.00	85.60	0	6,575	0.00%
2023/04/26	1	85.03	0.1	86.61	85.50	1	6,624	0.01%
2023/04/25	0.1	88.06	0	89.27	87.00	0.1	6,709	0.00%
2023/04/24	1.1	89.41	0	90.00	88.90	1	6,824	0.02%
2023/04/21	1	90.01	0	91.60	90.20	1	6,869	0.01%
2023/04/20	0	90.76	0	91.17	90.30	0	6,978	0.00%
2023/04/19	1	92.21	1.1	91.25	90.90	0	7,214	0.00%
2023/04/18	0.1	93.81	0	0.00	92.10	0.1	7,596	0.00%
2023/04/17	4	93.78	0.1	94.00	93.80	4	7,735	0.05%
2023/04/14	1	94.10	2	94.75	94.60	-1	7,735	-0.01%
2023/04/13	0	94.17	0	94.31	94.00	0	7,704	0.00%
2023/04/12	2.1	94.26	0	94.60	94.30	2	7,684	0.03%
2023/04/11	0	0.00	0	94.62	94.90	0	7,706	0.00%
2023/04/10	1.1	95.87	35	94.63	94.60	-34	7,762	-0.44%
2023/04/07	0	95.70	0.1	96.27	95.70	-0.1	7,768	0.00%
2023/04/06	3.1	96.27	2.1	95.73	95.90	1.1	7,777	0.01%
2023/03/31	0.1	97.31	0	97.20	96.90	0	7,782	0.00%
2023/03/30	0.2	97.41	0	96.30	97.50	0.2	7,815	0.00%
2023/03/29	0.1	96.94	3.1	96.07	96.00	-3	7,814	-0.04%
2023/03/28	0.1	97.20	0	97.40	98.90	0	7,825	0.00%
2023/03/27	2	99.95	8	99.29	99.00	-6	7,922	-0.08%
2023/03/24	2	98.30	4	98.80	98.50	-2	7,889	-0.03%
2023/03/23	3	96.47	7.1	97.08	98.00	-4.1	7,842	-0.05%
2023/03/22	3	94.83	3.1	95.00	94.20	-0.1	7,774	0.00%
2023/03/21	3.1	94.16	2.1	94.15	93.70	1	7,849	0.01%
2023/03/20	0.1	95.10	0	95.10	94.60	0	7,920	0.00%
2023/03/17	3	94.70	3.1	94.35	95.90	-0.1	7,928	0.00%
2023/03/16	1.1	91.60	1	92.50	91.80	0.1	7,841	0.00%
2023/03/15	1	91.80	3.1	92.75	91.50	-2.1	7,893	-0.03%
2023/03/14	2.1	91.36	2	91.60	91.00	0	7,937	0.00%
2023/03/13	0	91.25	4.1	92.27	92.50	-4	7,947	-0.05%
2023/03/10	4.1	91.76	0	92.10	91.70	4	7,997	0.05%
2023/03/09	3	94.44	5	94.76	93.90	-2	8,118	-0.02%
2023/03/08	1	94.70	0.4	94.72	94.80	0.6	8,138	0.01%
2023/03/07	2.1	94.25	13.1	94.54	94.40	-10.9	8,131	-0.13%
2023/03/06	10.2	94.59	3	93.50	94.30	7.2	8,136	0.09%
2023/03/03	3	92.37	2.1	94.14	91.60	0.9	8,105	0.01%
2023/03/02	1.1	92.44	0.1	92.80	92.60	1	8,090	0.01%
2023/03/01	1.1	91.11	1.4	92.41	93.40	-0.3	8,175	0.00%
2023/02/24	2.4	93.29	5.2	95.25	92.50	-2.8	8,181	-0.03%
2023/02/23	0.2	92.50	4.1	93.39	93.40	-3.9	8,204	-0.05%
2023/02/22	6.1	91.59	3	92.00	91.70	3.1	8,356	0.04%
2023/02/21	13	94.92	6	94.98	95.00	7	8,345	0.08%
2023/02/20	16	93.51	10.1	93.42	93.50	5.9	8,479	0.07%
2023/02/17	4.1	91.25	4	91.75	92.40	0.1	8,752	0.00%
2023/02/16	6	92.58	6.1	92.87	92.70	-0.1	8,847	0.00%
2023/02/15	45.2	93.11	27.1	93.37	92.40	18.1	9,097	0.20%
2023/02/14	2.1	96.76	6.1	97.34	97.20	-4.1	9,016	-0.04%
2023/02/13	13.1	96.05	1	96.80	96.80	12.1	9,109	0.13%
2023/02/10	11	98.11	13	98.11	98.70	-2	9,040	-0.02%
2023/02/09	2	95.70	2	95.90	95.50	0	8,938	0.00%
2023/02/08	5	96.40	3	97.10	95.70	2	8,956	0.02%
2023/02/07	1	94.50	1.1	95.24	95.30	-0.1	8,863	0.00%
2023/02/06	1.1	94.50	1.1	94.80	93.60	0	9,066	0.00%
2023/02/03	3.1	96.37	0	97.00	96.60	3.1	9,038	0.03%
2023/02/02	20	97.96	19.2	97.40	96.80	0.8	9,008	0.01%
2023/02/01	14.1	97.80	5.1	97.11	97.20	9	8,912	0.10%
2023/01/31	17.2	97.17	18	98.26	99.70	-0.8	8,795	-0.01%
2023/01/30	12	100.41	16.2	99.69	101.00	-4.1	8,464	-0.05%
2023/01/17	1	89.90	12.1	91.64	92.00	-11.1	8,194	-0.14%
2023/01/16	0.1	88.99	6.1	89.18	89.30	-6	8,114	-0.07%
2023/01/13	21.6	88.33	14.3	88.10	88.20	7.3	8,124	0.09%
2023/01/12	19.4	88.74	15	90.07	90.00	4.4	8,014	0.06%
2023/01/11	25.3	91.80	24.3	91.69	92.60	1.1	7,883	0.01%
2023/01/10	35.3	92.13	37.6	92.66	91.70	-2.2	7,836	-0.03%
2023/01/09	28	93.14	102	91.23	93.40	-74	7,676	-0.96%	大賣/
2023/01/06	123.1	90.16	50.4	89.40	90.80	72.7	7,420	0.98%	大買/
2023/01/05	1	85.00	6.2	83.94	84.80	-5.2	6,972	-0.07%
2023/01/04	0	0.00	0.1	80.10	80.50	-0.1	6,909	0.00%
2023/01/03	1	79.60	0.1	79.10	80.00	1	6,966	0.01%
2022/12/30	0	0.00	1.2	78.46	77.50	-1.2	6,966	-0.02%
2022/12/29	2	76.78	0	0.00	77.80	2	6,994	0.03%
2022/12/28	5.3	78.21	0	78.40	77.80	5.2	7,004	0.07%
2022/12/27	0	0.00	0	81.20	81.10	0	6,983	0.00%
2022/12/26	0.7	80.79	0	0.00	80.40	0.7	6,977	0.01%
2022/12/23	0.2	81.46	0	0.00	81.50	0.2	7,006	0.00%
2022/12/22	0.5	83.98	0.1	83.23	82.90	0.5	7,051	0.01%
2022/12/21	0	0.00	0	82.30	82.00	0	7,042	0.00%
2022/12/20	1	82.37	1	81.90	81.30	0	7,064	0.00%
2022/12/19	0.1	84.98	10	84.68	84.60	-10	7,070	-0.14%
2022/12/16	1.2	81.12	1	82.21	82.30	0.1	6,965	0.00%
2022/12/15	1	83.69	0	0.00	82.90	1	6,970	0.01%
2022/12/14	1	83.02	0	0.00	83.50	1	7,154	0.01%
2022/12/13	0	0.00	1	86.50	83.80	-1	7,106	-0.01%
2022/12/12	3	80.90	4.1	83.28	83.90	-1.1	7,001	-0.01%
2022/12/09	2	82.90	1	83.59	83.20	1	6,948	0.01%
2022/12/08	0.2	82.89	0	83.20	82.90	0.2	6,914	0.00%
2022/12/07	0.2	83.80	10.1	83.31	83.30	-9.8	6,902	-0.14%
2022/12/06	0.1	85.49	0	85.44	84.80	0.1	6,881	0.00%
2022/12/05	0	0.00	0	87.40	86.50	0	6,886	0.00%
2022/12/02	1.1	86.69	20	86.85	86.80	-18.9	6,936	-0.27%
2022/12/01	26	86.32	48.2	86.80	87.10	-22.2	6,920	-0.32%
2022/11/30	5.3	82.04	1	82.80	82.30	4.3	6,787	0.06%
2022/11/29	1.1	82.72	0.2	82.77	83.30	0.9	6,734	0.01%
2022/11/28	1.5	82.62	2	83.20	83.50	-0.5	6,752	-0.01%
2022/11/25	4.1	83.85	4	84.50	83.90	0	6,770	0.00%
2022/11/24	20.1	83.73	10	84.45	84.40	10	6,781	0.15%
2022/11/23	21	85.22	2	85.40	83.20	19	6,779	0.28%
2022/11/22	4	83.23	4	83.92	83.50	0	6,750	0.00%
2022/11/21	19	84.70	13	84.10	83.70	6	6,762	0.09%
2022/11/18	4.1	92.27	5	90.78	88.10	-0.9	6,627	-0.01%
2022/11/17	5	86.71	11.1	87.80	90.70	-6	6,483	-0.09%
2022/11/16	16.1	86.85	16.2	86.44	87.20	-0.1	6,395	0.00%
2022/11/15	3.1	84.41	15.3	84.03	85.50	-12.2	6,169	-0.20%
2022/11/14	18.1	80.93	17.2	81.19	80.80	0.9	5,930	0.02%
2022/11/11	2.1	79.37	16.6	80.77	80.90	-14.4	5,877	-0.25%
2022/11/10	2.1	74.14	5.4	73.25	74.10	-3.3	5,629	-0.06%
2022/11/09	0.4	70.64	4	71.31	73.00	-3.7	5,590	-0.07%
2022/11/08	2	68.95	5	68.96	69.10	-3	5,547	-0.05%
2022/11/07	0	0.00	1.5	66.61	67.50	-1.5	5,611	-0.03%
2022/11/04	0.2	65.01	0	65.10	65.30	0.2	5,641	0.00%
2022/11/03	2	65.40	2.1	65.45	65.10	-0.1	5,632	0.00%
2022/11/02	6.5	64.88	0	66.60	66.00	6.4	5,664	0.11%
2022/11/01	2.1	67.69	4.1	68.02	68.10	-2	5,487	-0.04%
2022/10/31	2.1	66.10	0.1	66.10	66.40	2	5,609	0.04%
2022/10/28	0	64.51	0	64.60	64.10	0	5,730	0.00%
2022/10/27	0	64.70	1.2	64.49	64.80	-1.2	5,940	-0.02%
2022/10/26	1.2	63.02	0	62.50	61.90	1.1	6,062	0.02%
2022/10/25	2.1	63.23	1	63.00	62.60	1.1	6,094	0.02%
2022/10/24	0	65.16	0.1	65.30	64.80	0	6,098	0.00%
2022/10/21	0	0.00	10.7	64.64	63.50	-10.7	6,095	-0.18%
2022/10/20	0.5	61.86	0	62.50	62.40	0.5	6,036	0.01%
2022/10/19	1.1	63.01	4.4	63.03	62.70	-3.3	6,039	-0.05%
2022/10/18	0.3	62.26	0.1	63.10	63.00	0.1	6,072	0.00%
2022/10/17	2.4	61.74	0	0.00	63.70	2.4	6,099	0.04%
2022/10/14	5	63.40	1.2	62.53	63.50	3.8	6,156	0.06%
2022/10/13	0.3	61.35	13	60.48	60.30	-12.8	6,187	-0.21%
2022/10/12	4	60.18	1	60.80	60.30	3	6,178	0.05%
2022/10/11	1.2	62.85	3.1	62.05	61.00	-1.9	6,153	-0.03%
2022/10/07	4.1	67.01	0.1	67.47	66.80	4	6,176	0.07%
2022/10/06	0	68.47	11.1	68.65	68.80	-11.1	6,221	-0.18%
2022/10/05	1.2	68.59	1.1	69.22	68.50	0	6,257	0.00%
2022/10/04	0.1	67.80	0.1	66.85	67.30	0	6,284	0.00%
2022/10/03	0.1	65.07	0	65.20	65.10	0.1	6,301	0.00%
2022/09/30	1	62.40	0	64.63	65.00	1	6,420	0.02%
2022/09/29	1	63.71	1	63.80	63.50	0	6,543	0.00%
2022/09/28	14.1	63.93	0	63.90	63.30	14	6,594	0.21%
2022/09/27	8	64.80	0.1	64.72	65.00	7.9	6,635	0.12%
2022/09/26	1	65.63	1.2	66.21	64.40	-0.1	6,777	0.00%
2022/09/23	0	67.90	0.8	67.84	68.00	-0.8	6,817	-0.01%
2022/09/22	2.1	68.30	6.8	68.42	68.00	-4.7	6,930	-0.07%
2022/09/21	55.2	69.77	50	69.14	69.80	5.2	6,932	0.07%
2022/09/20	3.2	72.38	0.1	72.67	72.20	3.1	6,749	0.05%
2022/09/19	5.2	72.71	0	0.00	72.50	5.2	6,756	0.08%
2022/09/16	9.5	74.27	8	73.70	73.10	1.4	6,796	0.02%
2022/09/15	0	75.20	14.4	75.85	75.40	-14.4	6,849	-0.21%
2022/09/14	3.4	73.70	0	73.70	73.80	3.3	6,947	0.05%
2022/09/13	2	75.50	1	74.72	75.50	1	6,951	0.01%
2022/09/12	14	75.55	2	76.26	75.00	12	6,943	0.17%
2022/09/08	4.7	72.12	17.1	74.13	74.00	-12.4	6,996	-0.18%
2022/09/07	8.3	70.59	68	70.58	71.80	-59.7	6,988	-0.85%
2022/09/06	0.1	72.10	1	72.29	71.80	-0.9	6,980	-0.01%
2022/09/05	0.1	71.45	13.1	71.17	71.50	-13	7,060	-0.18%
2022/09/02	2.1	72.12	5	72.40	72.00	-2.9	7,206	-0.04%
2022/09/01	15.2	72.77	0	72.90	72.50	15.2	7,189	0.21%
2022/08/31	0	74.28	16.1	74.21	74.40	-16.1	7,156	-0.22%
2022/08/30	1.1	73.60	0.1	73.57	73.30	1	7,145	0.01%
2022/08/29	12.1	73.02	0	0.00	73.20	12.1	7,129	0.17%
2022/08/26	0.1	76.91	11.1	76.65	76.60	-11	7,096	-0.16%
2022/08/25	5	75.18	0	0.00	75.00	5	7,080	0.07%
2022/08/24	0	0.00	11.4	75.78	75.20	-11.4	7,171	-0.16%
2022/08/23	0	0.00	1.8	75.01	74.20	-1.8	7,223	-0.02%
2022/08/22	0.1	74.58	1.3	74.55	74.10	-1.2	7,228	-0.02%
2022/08/19	16.3	75.31	1.1	75.15	75.00	15.2	7,267	0.21%
2022/08/18	7.5	76.02	0.1	76.03	76.00	7.4	7,292	0.10%
2022/08/17	1.2	76.58	6.1	77.54	77.20	-5	7,294	-0.07%
2022/08/16	23.3	77.30	2	76.21	76.20	21.3	7,369	0.29%
2022/08/15	3.1	77.54	13	78.35	78.20	-9.9	7,379	-0.13%
2022/08/12	21.3	76.14	38	76.28	76.60	-16.7	7,295	-0.23%
2022/08/11	0	0.00	11.1	74.04	73.90	-11.1	7,205	-0.15%
2022/08/10	4.1	70.58	2.1	70.71	70.40	2	7,157	0.03%
2022/08/09	22	72.08	8	72.05	72.00	14	7,132	0.20%
2022/08/08	4	73.75	0	0.00	73.40	4	7,087	0.06%
2022/08/05	23.8	75.26	14	75.04	74.90	9.8	7,031	0.14%
2022/08/04	7.3	71.72	14.5	71.85	73.00	-7.1	6,886	-0.10%
2022/08/03	2.1	69.27	24.2	69.51	69.70	-22.2	6,740	-0.33%
2022/08/02	3.1	67.62	2	67.85	68.20	1.1	6,575	0.02%
2022/08/01	1.2	70.82	0.1	71.60	70.70	1.1	6,525	0.02%
2022/07/29	0.2	72.81	5.1	73.20	72.00	-4.9	6,510	-0.08%
2022/07/28	0.1	72.31	0.1	72.43	72.10	0	6,509	0.00%
2022/07/27	0.1	71.64	0.2	71.47	72.10	-0.1	6,491	0.00%
2022/07/26	0.2	70.85	0.2	71.24	71.00	0	6,483	0.00%
2022/07/25	20.1	73.20	1	73.40	72.80	19.1	6,465	0.29%
2022/07/22	17.2	76.18	10.1	75.90	75.20	7.2	6,496	0.11%
2022/07/21	30.1	74.70	0.8	74.87	75.90	29.3	6,501	0.45%
2022/07/20	2.2	74.71	2.1	75.10	73.50	0.1	6,451	0.00%
2022/07/19	0.1	73.14	10.3	73.05	72.90	-10.2	6,424	-0.16%
2022/07/18	3.3	73.26	3.4	72.92	73.00	-0.2	6,453	0.00%
2022/07/15	11.2	71.71	0.1	73.25	73.10	11.1	6,416	0.17%
2022/07/14	22.1	70.40	3.2	70.07	70.90	18.8	6,348	0.30%
2022/07/13	9.1	69.04	0.2	69.61	68.90	8.9	6,320	0.14%
2022/07/12	7	69.42	9	67.97	67.90	-2	6,267	-0.03%
2022/07/11	0.2	71.23	5.1	72.09	71.30	-4.9	6,257	-0.08%
2022/07/08	35	71.35	28	71.29	71.80	7	6,256	0.11%
2022/07/07	6	68.85	1.1	69.44	69.70	5	6,167	0.08%
2022/07/06	23.2	67.54	1	67.60	65.30	22.2	6,078	0.36%
2022/07/05	2	68.87	0.1	68.84	69.10	1.9	6,028	0.03%
2022/07/04	19.3	67.38	1	67.50	67.50	18.3	5,980	0.31%
2022/07/01	0	75.30	9.1	75.87	73.30	-9.1	5,839	-0.16%
2022/06/30	4.2	77.82	9	77.01	76.80	-4.8	5,892	-0.08%
2022/06/29	2.5	80.56	0.2	80.91	79.90	2.2	5,768	0.04%
2022/06/28	1.7	83.47	1	82.71	82.80	0.6	5,701	0.01%
2022/06/27	1.1	85.53	0.1	85.60	85.00	1.1	5,706	0.02%
2022/06/24	0.1	83.40	0.2	83.62	83.10	-0.1	5,673	0.00%
2022/06/23	0.1	83.62	0.2	84.07	83.00	-0.1	5,631	0.00%
2022/06/22	0.3	85.82	0	0.00	83.70	0.3	5,546	0.01%
2022/06/21	11.1	90.08	0.1	90.03	89.40	11	5,431	0.20%
2022/06/20	5.3	90.76	0.3	90.65	89.10	5	5,392	0.09%
2022/06/17	2.2	90.37	1	90.11	90.60	1.1	5,349	0.02%
2022/06/16	1.1	93.68	1.1	96.82	93.00	0	5,242	0.00%
2022/06/15	1.1	95.69	1.1	96.68	95.50	0	5,177	0.00%
2022/06/14	3.3	94.56	2	96.15	96.50	1.2	5,245	0.02%
2022/06/13	4.7	96.35	0	97.16	95.60	4.6	5,217	0.09%
2022/06/10	0.8	102.25	0	0.00	101.50	0.8	5,137	0.02%
2022/06/09	0.1	102.50	0	102.50	102.00	0	5,134	0.00%
2022/06/08	0	0.00	3.1	102.34	103.00	-3.1	5,149	-0.06%
2022/06/07	2	101.25	0	101.80	101.50	2	5,202	0.04%
2022/06/06	0	0.00	1	103.00	102.50	-1	5,222	-0.02%
2022/06/02	2.3	101.81	1	102.01	101.00	1.3	5,241	0.02%
2022/06/01	8.2	103.59	0	104.00	103.50	8.2	5,270	0.16%
2022/05/31	1	103.98	6.8	104.76	107.00	-5.8	5,238	-0.11%
2022/05/30	5	102.40	5.1	102.39	103.50	-0.1	5,156	0.00%
2022/05/27	1.1	98.60	1.2	98.22	98.20	0	5,112	0.00%
2022/05/26	7.3	98.53	2	97.67	97.40	5.2	5,127	0.10%
2022/05/25	4.2	99.55	2.3	99.99	101.00	1.9	5,078	0.04%
2022/05/24	7	101.83	2	100.50	99.80	5	5,092	0.10%
2022/05/23	0	107.50	0.1	107.15	106.50	0	4,966	0.00%
2022/05/20	0	0.00	0.1	107.40	107.50	-0.1	4,925	0.00%
2022/05/19	1.1	106.36	0	106.50	106.50	1	4,918	0.02%
2022/05/18	22.1	107.18	21	107.95	107.50	1	4,905	0.02%
2022/05/17	12	105.79	12.1	106.87	107.00	-0.1	4,887	0.00%
2022/05/16	3	104.50	0.1	104.75	104.50	2.9	4,925	0.06%
2022/05/13	0	0.00	1.1	103.96	104.00	-1.1	5,057	-0.02%
2022/05/12	0	101.00	0	0.00	101.00	0	5,143	0.00%
2022/05/11	0	101.00	2.1	101.07	102.00	-2.1	5,200	-0.04%
2022/05/10	2.1	98.79	1	100.00	101.00	1.1	5,295	0.02%
2022/05/09	2.5	101.27	0	0.00	99.50	2.5	5,337	0.05%
2022/05/06	0	104.21	3	105.67	107.50	-3	5,360	-0.06%
2022/05/05	2	107.00	0	107.00	107.50	2	5,477	0.04%
2022/05/04	0	105.38	0	0.00	105.50	0	5,627	0.00%
2022/05/03	1	102.52	1	104.00	104.00	0	5,655	0.00%
2022/04/29	0	0.00	0	105.83	105.50	0	5,680	0.00%
2022/04/28	3	100.50	4.2	104.60	103.50	-1.2	5,771	-0.02%
2022/04/27	0.5	97.94	1	96.80	98.50	-0.5	5,692	-0.01%
2022/04/26	0	0.00	0	102.50	102.00	0	5,651	0.00%
2022/04/25	1.3	101.21	0	0.00	103.00	1.3	5,679	0.02%
2022/04/22	2	106.00	1	106.00	106.00	1	5,704	0.02%
2022/04/21	1	109.00	0	0.00	109.00	1	5,748	0.02%
2022/04/20	0.1	109.50	0	109.50	109.00	0.1	5,791	0.00%
2022/04/19	0	0.00	0	109.22	108.00	0	5,852	0.00%
2022/04/18	0.1	108.96	1.3	109.00	108.00	-1.2	5,931	-0.02%
2022/04/15	4.3	107.88	0	0.00	108.00	4.3	5,999	0.07%
2022/04/14	1	113.48	0.1	112.50	112.00	0.9	6,000	0.02%
2022/04/13	0	114.75	0	114.70	114.00	0	6,015	0.00%
2022/04/12	0.3	113.30	0	0.00	112.50	0.3	6,048	0.01%
2022/04/11	0.2	114.33	0	0.00	114.00	0.2	6,074	0.00%
2022/04/08	1	117.48	1	116.00	116.50	0	6,153	0.00%
2022/04/07	0	118.50	1	119.96	117.00	-1	6,111	-0.02%
2022/04/06	2.3	116.16	0	0.00	118.00	2.3	6,035	0.04%
2022/04/01	0.1	122.04	0	0.00	122.00	0.1	5,870	0.00%
2022/03/31	1	124.01	1	124.50	124.50	0	5,845	0.00%
2022/03/30	0.4	123.75	0	124.52	124.00	0.3	5,856	0.01%
2022/03/29	0.1	121.46	0	121.50	121.00	0.1	5,859	0.00%
2022/03/28	0	119.33	0	119.50	120.50	0	5,875	0.00%
2022/03/25	0	0.00	0	123.00	122.00	0	5,861	0.00%
2022/03/24	1	122.50	0	0.00	122.00	1	5,851	0.02%
2022/03/23	0	124.00	1	124.50	125.00	-1	5,889	-0.02%
2022/03/22	0	123.50	0	0.00	123.50	0	5,916	0.00%
2022/03/21	0	0.00	0	125.00	124.00	0	5,961	0.00%
2022/03/18	0	123.00	0	123.00	124.00	0	6,003	0.00%
2022/03/17	5.1	123.09	5	121.61	123.00	0	6,109	0.00%
2022/03/16	0	0.00	3	116.34	115.00	-3	6,054	-0.05%
2022/03/15	2	117.50	0	0.00	116.50	2	6,112	0.03%
2022/03/14	1	124.49	1	123.50	123.50	0	6,127	0.00%
2022/03/11	0	124.00	20	124.00	124.50	-20	6,176	-0.32%
2022/03/10	2.4	124.79	0	0.00	124.00	2.4	6,202	0.04%
2022/03/09	0.2	122.00	0	122.76	122.00	0.1	6,295	0.00%
2022/03/08	0	121.00	0	120.50	121.00	0	6,490	0.00%
2022/03/07	1	124.48	0.3	123.50	123.50	0.7	6,505	0.01%
2022/03/04	3	126.36	20	126.50	127.00	-17	6,506	-0.26%
2022/03/03	0.3	132.44	1	133.00	132.50	-0.7	6,442	-0.01%
2022/03/02	2	130.00	2.3	131.20	133.50	-0.3	6,430	-0.01%
2022/03/01	0.1	127.25	1	128.00	130.00	-1	6,379	-0.02%
2022/02/25	0	125.50	3	124.67	125.50	-3	6,344	-0.05%
2022/02/24	1	123.02	0	0.00	125.00	1	6,354	0.02%
2022/02/23	2	125.00	0	0.00	124.50	2	6,327	0.03%
2022/02/22	0	124.50	0	0.00	126.50	0	6,402	0.00%
2022/02/21	1.2	126.26	2	126.00	126.50	-0.8	6,396	-0.01%
2022/02/18	1.6	128.44	1	129.00	128.00	0.6	6,436	0.01%
2022/02/17	0	129.00	3	128.50	129.00	-3	6,487	-0.05%
2022/02/16	5.5	129.49	0	130.00	129.50	5.5	6,529	0.08%
2022/02/15	3	128.00	4	129.61	127.00	-1	6,571	-0.02%
2022/02/14	6	125.17	1	125.00	124.00	5	6,467	0.08%
2022/02/11	0	131.50	3	131.17	131.50	-3	6,450	-0.05%
2022/02/10	0	130.50	0	0.00	130.50	0	6,657	0.00%
2022/02/09	3	124.67	0	0.00	127.50	3	6,697	0.04%
2022/02/08	10.4	123.95	2	124.00	123.50	8.4	6,783	0.12%
2022/02/07	2	126.24	0.8	124.50	123.50	1.2	6,906	0.02%
2022/01/26	4	129.52	2	131.02	130.50	2	7,198	0.03%
2022/01/25	0	0.00	1.2	138.54	139.00	-1.2	7,862	-0.02%
2022/01/24	0.2	137.00	0.1	137.39	137.50	0.1	7,934	0.00%
2022/01/21	0	136.50	3	138.67	138.00	-3	8,056	-0.04%
2022/01/20	0	138.88	0	139.29	140.50	0	8,134	0.00%
2022/01/18	0.1	141.50	0	0.00	141.50	0.1	8,424	0.00%
2022/01/17	1.2	140.60	3	141.34	140.50	-1.8	8,472	-0.02%
2022/01/14	3	136.51	0	0.00	139.00	3	8,543	0.04%
2022/01/13	4	138.63	0	0.00	139.00	4	8,517	0.05%
2022/01/12	1.1	141.56	0	0.00	142.00	1.1	8,556	0.01%
2022/01/11	4	140.50	0	0.00	139.50	4	8,566	0.05%
2022/01/10	4	142.75	1	142.50	143.00	3	8,543	0.04%
2022/01/07	1	143.01	1	148.00	142.50	0	8,724	0.00%
2022/01/06	2.1	145.32	0	0.00	147.00	2.1	8,756	0.02%
2022/01/05	6	149.91	0	150.50	148.50	6	8,905	0.07%
2022/01/04	3.1	150.52	0	151.50	150.50	3	8,975	0.03%
2022/01/03	3	153.00	0	0.00	151.50	3	9,042	0.03%
2021/12/30	0	158.05	0	158.21	158.00	0	9,138	0.00%
2021/12/29	0	158.50	0	159.00	159.50	0	9,316	0.00%
2021/12/28	0	0.00	2	159.99	160.00	-2	9,597	-0.02%
2021/12/27	0	0.00	1	158.01	157.50	-1	9,682	-0.01%
2021/12/24	1	157.00	1	156.01	156.00	0	9,819	0.00%
2021/12/23	0	157.33	1	157.99	155.50	-1	9,998	-0.01%
2021/12/22	0	156.79	0	156.96	158.00	0	10,209	0.00%
2021/12/21	0	0.00	0	155.50	157.00	0	10,272	0.00%
2021/12/20	0	155.00	2	155.75	154.50	-2	10,347	-0.02%
2021/12/17	2	155.25	1	155.50	155.50	1	10,487	0.01%
2021/12/16	1	155.50	0	155.00	155.50	1	10,670	0.01%
2021/12/15	0	0.00	1	153.01	154.00	-1	10,864	-0.01%
2021/12/14	2	152.00	0	152.28	152.00	2	11,065	0.02%
2021/12/13	4	151.25	4	150.13	150.00	0	11,234	0.00%
2021/12/10	1.1	155.83	0	155.00	153.50	1.1	11,331	0.01%
2021/12/09	3.1	153.21	3	153.33	153.50	0.1	11,675	0.00%
2021/12/08	1	161.99	0	159.50	159.00	1	12,110	0.01%
2021/12/07	0	162.16	0	161.62	162.00	0	12,681	0.00%
2021/12/06	1	164.48	1	164.50	165.00	0	12,952	0.00%
2021/12/03	1	163.01	8	163.50	164.00	-7	13,313	-0.05%
2021/12/02	24	163.17	43	161.53	165.00	-19	13,767	-0.14%
2021/12/01	0	0.00	2.2	157.00	157.50	-2.2	14,155	-0.02%
2021/11/30	0	0.00	1	153.50	155.00	-1	14,518	-0.01%
2021/11/29	4	149.50	1	149.00	149.50	3	14,783	0.02%
2021/11/26	2	148.51	0	150.00	148.00	2	14,896	0.01%
2021/11/25	4	152.25	3	151.67	151.50	1	14,949	0.01%
2021/11/24	3	151.17	2	150.75	151.00	1	15,122	0.01%
2021/11/23	1.1	155.50	2	154.50	153.50	-0.9	15,266	-0.01%
2021/11/22	1.1	159.94	4	160.25	159.50	-2.9	15,438	-0.02%
2021/11/19	5	158.09	3.1	157.67	156.00	1.9	15,753	0.01%
2021/11/18	1	156.00	2.2	155.05	156.00	-1.2	15,866	-0.01%
2021/11/17	0	155.00	1	155.98	154.50	-1	16,082	-0.01%
2021/11/16	1.1	151.00	2	150.50	151.00	-0.9	16,201	-0.01%
2021/11/15	1.1	154.00	0	155.00	153.50	1.1	16,248	0.01%
2021/11/12	1	155.00	1	155.96	154.00	0	16,476	0.00%
2021/11/11	1	153.50	0	0.00	153.00	1	16,472	0.01%
2021/11/10	6	152.50	4	152.63	154.00	2	16,671	0.01%
2021/11/09	12.1	157.54	20.4	156.60	155.50	-8.3	16,820	-0.05%
2021/11/08	5	150.99	5	147.31	150.50	0	16,970	0.00%
2021/11/05	6	145.76	5	146.70	144.50	1	17,155	0.01%
2021/11/04	13	146.62	10	146.75	143.50	3	17,580	0.02%
2021/11/03	41	156.16	16	151.38	151.50	25	17,469	0.14%
2021/11/02	18	158.72	30.1	157.74	158.00	-12.1	17,754	-0.07%
2021/11/01	5	146.00	14	147.93	148.50	-9	17,649	-0.05%
2021/10/29	7	142.57	2.4	143.38	144.50	4.6	17,622	0.03%
2021/10/28	8	146.19	4	144.13	143.00	4	17,507	0.02%
2021/10/27	2	144.00	8	146.50	149.00	-6	17,344	-0.03%
2021/10/26	5	143.60	10	143.20	143.50	-5	17,224	-0.03%
2021/10/25	8	140.25	8	140.50	141.00	0	17,090	0.00%
2021/10/22	5	142.40	4.2	143.19	143.50	0.8	17,034	0.00%
2021/10/21	5	144.80	2	147.50	143.00	3	16,896	0.02%
2021/10/20	2	147.50	3	147.17	146.50	-1	16,829	-0.01%
2021/10/19	3	142.17	3	145.17	145.50	0	16,704	0.00%
2021/10/18	6	142.42	4	141.38	140.50	2	16,617	0.01%
2021/10/15	9	145.56	18	145.50	144.00	-9	16,585	-0.05%
2021/10/14	17	140.94	9	140.72	140.50	8	16,358	0.05%
2021/10/13	4	140.87	3	138.00	138.00	1	16,360	0.01%
2021/10/12	7	143.14	8.6	142.86	141.00	-1.6	16,162	-0.01%
2021/10/08	16	148.69	10	150.60	147.00	6	16,055	0.04%
2021/10/07	3	149.83	5	150.40	150.00	-2	15,897	-0.01%
2021/10/06	15	149.30	19.1	149.03	149.00	-4.1	15,732	-0.03%
2021/10/05	26	142.77	28.2	142.61	145.50	-2.2	15,557	-0.01%
2021/10/04	6	144.50	7	144.00	144.00	-1	15,271	-0.01%
2021/10/01	14.1	146.40	9	147.17	149.00	5.1	15,191	0.03%
2021/09/30	19	147.55	23	147.91	151.50	-4	15,062	-0.03%
2021/09/29	20	145.35	12	144.17	144.50	8	14,878	0.05%
2021/09/28	7	152.86	5	153.60	155.50	2	14,638	0.01%
2021/09/27	9.2	156.27	7	155.57	154.50	2.2	14,562	0.02%
2021/09/24	16	155.53	11.1	155.65	157.50	4.9	14,499	0.03%
2021/09/23	7	154.36	6.3	156.94	152.00	0.8	14,371	0.01%
2021/09/22	6	154.42	4	155.00	154.00	2	14,150	0.01%
2021/09/17	68.1	159.19	66.8	160.35	162.00	1.3	13,947	0.01%
2021/09/16	11.2	158.04	11	157.82	157.00	0.2	13,727	0.00%
2021/09/15	11	158.14	12.1	158.50	158.50	-1	13,534	-0.01%
2021/09/14	45	163.13	42	163.49	160.00	3	13,350	0.02%
2021/09/13	23.6	170.06	85	174.72	162.00	-61.4	13,011	-0.47%
2021/09/10	116.1	170.22	46.1	171.60	173.50	70	12,479	0.56%	大買/
2021/09/09	14	160.36	14	159.86	164.00	0	11,860	0.00%
2021/09/08	14	160.30	3	158.17	158.00	11	11,556	0.10%
2021/09/07	68	169.15	76.2	167.19	171.50	-8.1	11,313	-0.07%
2021/09/06	38.1	166.98	42	167.17	165.00	-3.9	10,853	-0.04%
2021/09/03	14	157.00	17	157.56	158.50	-3	10,229	-0.03%
2021/09/02	19	153.63	27	154.57	153.00	-8	9,846	-0.08%
2021/09/01	2	148.75	3	151.50	151.00	-1	9,499	-0.01%
2021/08/31	7	146.43	2.1	146.48	148.00	4.9	9,384	0.05%
2021/08/30	14.1	148.32	12	148.50	149.00	2.1	9,304	0.02%
2021/08/27	3	145.00	6	148.42	148.50	-3	9,135	-0.03%
2021/08/26	8	148.06	6.1	145.83	144.00	1.9	8,977	0.02%
2021/08/25	20.1	149.03	20	148.38	145.50	0.1	8,809	0.00%
2021/08/24	6	143.25	11	142.41	142.50	-5	8,417	-0.06%
2021/08/23	6.1	140.91	5	140.40	138.50	1.1	8,223	0.01%
2021/08/20	2.1	132.94	0	0.00	131.50	2.1	8,078	0.03%
2021/08/19	2	135.75	3	137.00	136.00	-1	8,033	-0.01%
2021/08/18	96.3	135.14	98	135.19	137.00	-1.7	7,956	-0.02%
2021/08/17	0	135.00	3	135.67	136.50	-3	7,737	-0.04%
2021/08/16	3	135.83	1	138.00	137.50	2	7,663	0.03%
2021/08/13	0	142.00	0.1	142.00	141.50	0	7,476	0.00%
2021/08/12	14.1	150.18	13	148.12	145.00	1.1	7,264	0.01%
2021/08/11	14	145.39	12	144.54	144.00	2	6,871	0.03%
2021/08/10	17.1	147.11	18	149.19	146.50	-0.9	6,610	-0.01%
2021/08/09	2	142.75	6	143.58	143.00	-4	6,104	-0.07%
2021/08/06	37	147.13	32	146.66	143.00	5	6,073	0.08%
2021/08/05	18	140.33	33.1	140.53	146.50	-15.1	5,508	-0.27%
2021/08/04	0	0.00	17	133.38	133.50	-17	4,873	-0.35%
2021/08/03	1	120.00	2	121.00	121.50	-1	4,888	-0.02%
2021/08/02	0	0.00	3	118.84	120.00	-3	4,890	-0.06%
2021/07/30	0	0.00	5	117.30	115.50	-5	4,889	-0.10%
2021/07/29	0	0.00	3	115.00	113.50	-3	5,004	-0.06%
2021/07/28	4	110.38	0	0.00	111.50	4	5,217	0.08%
2021/07/22	1.1	117.45	1	116.50	117.00	0.1	5,492	0.00%
2021/07/21	0	0.00	1.1	115.56	116.50	-1.1	5,530	-0.02%
2021/07/20	0	0.00	1.4	113.21	114.00	-1.4	5,603	-0.02%
2021/07/19	9.4	111.00	0	0.00	113.00	9.4	5,590	0.17%
2021/07/16	2	116.50	1	117.50	117.50	1	5,552	0.02%
2021/07/15	0	0.00	1	119.50	120.00	-1	5,554	-0.02%
2021/07/14	2	118.50	0	119.00	118.50	2	5,539	0.04%
2021/07/13	1	120.50	4	120.00	119.00	-3	5,563	-0.05%
2021/07/12	0	115.00	1	115.00	116.00	-1	5,611	-0.02%
2021/07/09	1	114.00	1.2	114.08	113.50	-0.2	5,656	0.00%
2021/07/08	1	114.51	0	0.00	115.00	1	5,758	0.02%
2021/07/07	4	115.50	3	116.00	116.50	1	5,808	0.02%
2021/07/06	2	116.00	0	0.00	115.50	2	5,958	0.03%
2021/07/05	3	118.33	2.2	118.09	118.00	0.8	6,113	0.01%
2021/06/30	4	117.50	3	117.50	118.00	1	6,327	0.02%
2021/06/29	3	116.67	6	117.08	117.50	-3	6,354	-0.05%
2021/06/28	1	115.50	0.1	116.50	116.00	0.9	6,417	0.01%
2021/06/25	1	119.00	0	0.00	117.50	1	6,458	0.02%
2021/06/24	4	117.88	0	0.00	118.00	4	6,472	0.06%
2021/06/23	1	118.50	2	119.75	120.50	-1	6,502	-0.02%
2021/06/22	4	119.38	2	122.00	118.00	2	6,580	0.03%
2021/06/21	1.2	120.21	2	120.25	121.00	-0.8	6,606	-0.01%
2021/06/18	1	123.50	7	123.86	122.00	-6	6,651	-0.09%
2021/06/17	1	122.50	1	122.50	123.50	0	6,636	0.00%
2021/06/16	11.1	123.72	7.1	125.02	121.50	4	6,721	0.06%
2021/06/15	12	122.42	17.4	122.96	124.00	-5.4	6,686	-0.08%
2021/06/11	1	116.50	6	117.83	117.50	-5	6,690	-0.07%
2021/06/10	0	0.00	1	116.00	116.00	-1	6,782	-0.01%
2021/06/09	0.1	114.00	0	0.00	114.00	0.1	6,813	0.00%
2021/06/08	0	0.00	1	116.50	114.50	-1	6,997	-0.01%
2021/06/07	9	112.06	5	113.10	113.50	4	7,198	0.06%
2021/06/04	1	113.50	1	114.00	114.00	0	7,374	0.00%
2021/06/03	2	114.50	4.2	114.88	115.00	-2.2	7,573	-0.03%
2021/06/02	1	115.00	3	116.00	116.00	-2	7,656	-0.03%
2021/06/01	3	117.50	0	0.00	117.50	3	7,776	0.04%
2021/05/31	0	0.00	2	117.50	118.00	-2	7,947	-0.03%
2021/05/28	0	0.00	5.1	117.50	117.00	-5.1	8,124	-0.06%
2021/05/27	1.1	114.45	7.3	114.02	116.50	-6.3	8,110	-0.08%
2021/05/26	2	112.75	2	113.49	113.00	0	8,165	0.00%
2021/05/25	0	112.00	1	111.00	112.50	-1	8,145	-0.01%
2021/05/24	0	0.00	1	109.00	108.00	-1	8,137	-0.01%
2021/05/19	1	107.50	0.1	108.00	106.50	0.9	8,269	0.01%
2021/05/18	1	106.50	2	107.25	108.50	-1	8,350	-0.01%
2021/05/17	2	103.25	2	104.25	104.50	0	8,383	0.00%
2021/05/14	6	105.83	1	108.50	105.50	5	8,318	0.06%
2021/05/13	2	109.25	3.1	107.29	110.00	-1.1	8,342	-0.01%
2021/05/12	5	100.50	0.5	100.50	101.50	4.5	8,514	0.05%
2021/05/11	3	112.50	6	109.00	109.50	-3	8,481	-0.04%
2021/05/10	6	114.50	4	116.00	114.50	2	8,426	0.02%
2021/05/07	0	0.00	3	114.50	114.00	-3	8,515	-0.04%
2021/05/06	5	111.10	3	114.00	112.50	2	8,587	0.02%
2021/05/05	7	113.14	3	112.00	110.50	4	8,498	0.05%
2021/05/04	3	111.50	3.7	112.04	116.00	-0.7	8,429	-0.01%
2021/04/29	1.1	118.57	0	0.00	119.50	1.1	8,761	0.01%
2021/04/28	0.1	118.50	2.2	119.36	120.00	-2.2	8,781	-0.02%
2021/04/27	0.1	118.50	6	119.00	119.50	-6	8,896	-0.07%
2021/04/26	1.4	119.10	4	119.00	118.50	-2.6	8,923	-0.03%
2021/04/23	1	116.00	0	116.00	116.50	1	8,894	0.01%
2021/04/22	1	114.50	4	113.50	113.50	-3	9,041	-0.03%
2021/04/21	1	113.00	0	0.00	113.50	1	9,049	0.01%
2021/04/20	1	115.00	0	0.00	115.00	1	9,224	0.01%
2021/04/19	0.1	116.00	2	116.00	116.00	-1.9	9,243	-0.02%
2021/04/16	2	116.00	1	116.50	116.50	1	9,284	0.01%
2021/04/14	0	0.00	1.3	113.08	113.00	-1.3	9,305	-0.01%
2021/04/13	3	117.17	1	117.50	116.50	2	9,261	0.02%
2021/04/12	2.2	116.91	5	116.20	116.00	-2.8	9,214	-0.03%
2021/04/09	2	116.00	20	114.70	116.50	-18	9,116	-0.20%
2021/04/08	1	112.00	2	112.25	112.50	-1	8,994	-0.01%
2021/04/07	1	110.50	0	110.00	111.00	1	8,990	0.01%
2021/04/06	2	111.75	0.3	111.21	112.00	1.7	8,939	0.02%
2021/04/01	1	110.00	3	109.50	110.00	-2	8,882	-0.02%
2021/03/31	7.1	109.21	1	110.00	108.00	6.1	8,830	0.07%
2021/03/30	1.2	109.50	12	109.29	110.00	-10.9	8,746	-0.12%
2021/03/29	2	108.00	1	108.50	108.00	1	8,695	0.01%
2021/03/26	1	105.50	2	106.75	107.00	-1	8,690	-0.01%
2021/03/25	1.3	105.80	1.2	105.93	106.00	0.1	8,666	0.00%
2021/03/24	4	105.75	2	106.00	105.50	2	8,611	0.02%
2021/03/23	2.2	109.23	1	109.00	108.50	1.2	8,634	0.01%
2021/03/22	0	0.00	2	107.50	109.50	-2	8,623	-0.02%
2021/03/19	2	107.00	5	107.40	108.00	-3	8,674	-0.03%
2021/03/18	3.1	107.71	6	108.50	109.00	-2.9	8,613	-0.03%
2021/03/17	21.6	108.70	11	109.91	106.00	10.6	8,614	0.12%
2021/03/16	2	108.25	2	107.50	108.50	0	8,584	0.00%
2021/03/15	4	106.50	5	106.40	106.00	-1	8,767	-0.01%
2021/03/12	4	105.75	23.1	106.07	106.50	-19.1	9,054	-0.21%
2021/03/11	6.3	101.39	4	101.50	102.00	2.3	9,045	0.03%
2021/03/10	19	102.34	3	102.83	100.50	16	8,877	0.18%
2021/03/09	22.1	101.64	23	101.44	102.50	-0.9	8,724	-0.01%
2021/03/08	18	106.44	5	104.30	103.50	13	8,592	0.15%
2021/03/05	24.3	106.27	21	106.05	106.00	3.3	8,532	0.04%
2021/03/04	9	108.95	1.1	109.23	108.50	7.9	8,465	0.09%
2021/03/03	25.3	111.83	1	112.50	112.50	24.3	8,319	0.29%
2021/03/02	9	116.67	7	116.21	115.00	2	8,190	0.02%
2021/02/26	12	117.29	2.2	118.08	116.00	9.9	8,162	0.12%
2021/02/25	3.1	123.34	1	123.50	122.50	2.1	8,089	0.03%
2021/02/24	1	122.50	64	120.50	122.00	-63	8,444	-0.75%
2021/02/23	6.5	122.96	2	122.26	122.00	4.5	8,511	0.05%
2021/02/22	2	125.50	31	124.53	125.50	-29	8,435	-0.34%
2021/02/19	4	123.75	1	125.00	124.50	3	8,413	0.04%
2021/02/18	14	124.36	2	123.27	123.50	12	8,373	0.14%
2021/02/17	0.2	127.11	0	127.50	126.50	0.2	8,278	0.00%
2021/02/05	3	127.00	5.3	127.48	126.00	-2.3	8,186	-0.03%
2021/02/04	9.1	126.34	10.1	126.75	126.50	-1	8,143	-0.01%
2021/02/03	76	124.45	72.2	125.30	127.00	3.8	8,047	0.05%
2021/02/02	5	117.90	3	118.50	118.00	2	7,806	0.03%
2021/02/01	56.2	114.18	32	111.22	115.00	24.2	7,775	0.31%
2021/01/29	16	115.44	1.1	119.00	112.00	14.9	7,766	0.19%
2021/01/28	18	117.89	1	119.50	117.00	17	7,864	0.22%
2021/01/27	11	124.73	11	125.59	122.50	0	7,762	0.00%
2021/01/26	17	126.53	2	127.50	123.00	15	7,665	0.20%
2021/01/25	45	128.13	28	127.91	129.50	17	7,524	0.23%
2021/01/22	4	123.13	5	123.20	123.00	-1	7,177	-0.01%
2021/01/21	1.1	120.05	2	120.75	120.00	-0.9	7,023	-0.01%
2021/01/20	1.1	118.38	55	118.76	120.00	-53.9	6,918	-0.78%
2021/01/19	5.2	118.06	10	119.25	118.50	-4.8	6,791	-0.07%
2021/01/15	7	119.50	1	119.50	117.50	6	6,677	0.09%
2021/01/14	4	121.50	1	121.50	122.00	3	6,525	0.05%
2021/01/13	5.3	119.40	53	123.00	124.00	-47.8	6,448	-0.74%
2021/01/12	3.2	117.97	1	116.50	117.00	2.2	6,247	0.04%
2021/01/11	11	117.14	14	117.89	118.00	-3	6,198	-0.05%
2021/01/08	5	114.70	5	115.80	116.00	0	6,139	0.00%
2021/01/07	1	113.00	6	114.33	116.00	-5	6,030	-0.08%
2021/01/06	43	112.29	6	112.75	113.00	37	6,036	0.61%
2021/01/05	0	0.00	5	113.00	114.00	-5	6,040	-0.08%
2021/01/04	8	113.69	0	0.00	114.00	8	6,119	0.13%
2020/12/31	5	116.00	1	115.00	116.00	4	6,241	0.06%
2020/12/30	14	112.96	0	0.00	113.50	14	6,217	0.23%
2020/12/29	5	115.70	3	114.33	114.00	2	6,249	0.03%
2020/12/28	0	0.00	3	117.33	118.00	-3	6,298	-0.05%
2020/12/25	7	114.43	3	114.83	115.00	4	6,405	0.06%
2020/12/24	2	114.50	1	115.00	114.50	1	6,624	0.02%
2020/12/22	3	114.50	0	0.00	114.50	3	6,881	0.04%
2020/12/21	2	113.50	0	0.00	115.50	2	6,899	0.03%
2020/12/18	0	0.00	1	116.00	116.00	-1	6,886	-0.01%
2020/12/17	5	116.10	5	115.00	115.00	0	6,863	0.00%
2020/12/16	2	113.50	0	0.00	112.50	2	6,773	0.03%
2020/12/15	0	0.00	3	110.50	112.50	-3	6,713	-0.04%
2020/12/14	3	114.50	0	0.00	116.00	3	6,632	0.05%
2020/12/11	72	113.83	163	115.00	116.00	-91	6,635	-1.37%	大賣/
2020/12/10	41	117.79	60	120.33	117.50	-19	6,563	-0.29%
2020/12/09	57	124.54	0	127.00	123.50	57	6,475	0.88%
2020/12/08	21	120.79	26	122.02	125.50	-5	6,235	-0.08%
2020/12/07	1	113.00	3	114.00	114.50	-2	5,911	-0.03%
2020/12/04	3	107.83	5.3	108.12	109.00	-2.3	5,764	-0.04%
2020/12/03	1	108.00	0	0.00	108.50	1	5,755	0.02%
2020/12/02	34	107.01	31	108.50	109.00	3	5,925	0.05%
2020/12/01	2	106.00	1	105.00	107.00	1	5,917	0.02%
2020/11/30	0	0.00	1	106.50	105.00	-1	5,993	-0.02%
2020/11/27	4	107.25	4	106.50	107.00	0	5,923	0.00%
2020/11/26	1	106.50	1	105.50	105.00	0	5,935	0.00%
2020/11/25	5.3	106.28	3	106.83	106.50	2.3	6,016	0.04%
2020/11/24	43	106.37	0	0.00	105.50	43	5,976	0.72%
2020/11/23	161	110.57	59	111.46	108.00	102	5,890	1.73%	大買/鉅額交易
2020/11/20	1	103.50	6	101.25	105.00	-5	5,579	-0.09%
2020/11/19	1	99.00	1	99.50	99.00	0	5,559	0.00%
2020/11/18	1	98.80	0	0.00	99.50	1	5,642	0.02%
2020/11/17	2	98.75	8	98.90	99.00	-6	5,692	-0.11%
2020/11/16	4	97.70	3	97.93	98.50	1	5,723	0.02%
2020/11/13	2	96.15	0	0.00	96.10	2	5,757	0.03%
2020/11/12	6	97.30	0	0.00	97.60	6	5,754	0.10%
2020/11/11	2	98.05	0	0.00	98.00	2	5,755	0.03%
2020/11/10	2	99.00	2	98.30	98.30	0	5,774	0.00%
2020/11/09	0	0.00	2	102.00	103.00	-2	5,794	-0.03%
2020/11/06	0	0.00	4	100.88	100.50	-4	5,810	-0.07%
2020/11/05	1	99.70	6	99.53	100.00	-5	5,873	-0.09%
2020/11/04	1	93.70	0	0.00	96.20	1	5,758	0.02%
2020/11/03	1	93.80	0	0.00	93.90	1	5,943	0.02%
2020/11/02	0	0.00	1	92.90	93.60	-1	6,338	-0.02%
2020/10/30	1	93.50	0	0.00	93.20	1	6,478	0.02%
2020/10/27	1	94.70	3	93.60	94.50	-2	6,680	-0.03%
2020/10/23	0	0.00	1	95.00	95.40	-1	6,931	-0.01%
2020/10/22	2	96.80	0	0.00	96.20	2	7,492	0.03%
2020/10/21	2	98.55	0	0.00	97.10	2	7,886	0.03%
2020/10/20	2	97.90	1	98.20	98.50	1	8,046	0.01%
2020/10/16	1	97.80	0	0.00	98.20	1	8,724	0.01%
2020/10/15	0	0.00	2	99.20	98.50	-2	8,772	-0.02%
2020/10/14	1	99.40	1	98.80	99.40	0	8,800	0.00%
2020/10/13	0	0.00	2	98.40	98.50	-2	8,855	-0.02%
2020/10/12	5	98.04	2	98.90	99.00	3	8,854	0.03%
2020/10/08	2	98.90	35	98.27	98.50	-33	8,817	-0.37%
2020/10/07	0	0.00	1	96.40	96.50	-1	8,698	-0.01%
2020/10/06	1	97.00	1	96.50	96.70	0	8,709	0.00%
2020/10/05	3	96.00	4	96.88	95.30	-1	8,729	-0.01%
2020/09/30	1	94.10	2	95.80	96.10	-1	8,722	-0.01%
2020/09/29	16	97.43	6	97.88	95.00	10	8,693	0.12%
2020/09/28	8	95.88	12	96.98	97.80	-4	8,607	-0.05%
2020/09/25	0	0.00	1	89.40	89.10	-1	8,528	-0.01%
2020/09/24	4	91.15	0	0.00	90.80	4	8,630	0.05%
2020/09/23	1	92.80	2	93.65	93.60	-1	8,682	-0.01%
2020/09/22	1	92.90	1	92.60	92.70	0	8,722	0.00%
2020/09/21	2	94.40	0	0.00	93.50	2	8,745	0.02%
2020/09/18	1	95.00	0	0.00	95.40	1	8,776	0.01%
2020/09/17	1	95.30	1	96.30	95.60	0	8,775	0.00%
2020/09/16	0	0.00	1	96.60	95.60	-1	8,794	-0.01%
2020/09/15	20	96.95	0	0.00	96.00	20	8,783	0.23%
2020/09/14	1	97.90	22	97.97	97.90	-21	8,745	-0.24%
2020/09/11	20	95.58	0	0.00	97.40	20	8,687	0.23%
2020/09/10	2	97.05	19	98.00	97.30	-17	8,638	-0.20%
2020/09/09	1	94.60	3	95.67	96.20	-2	8,636	-0.02%
2020/09/08	2	96.50	0	0.00	96.00	2	8,629	0.02%
2020/09/07	2	99.35	3	98.10	96.50	-1	8,619	-0.01%
2020/09/04	7	93.67	9	93.80	93.80	-2	8,487	-0.02%
2020/09/03	3	95.67	10	95.97	96.00	-7	8,459	-0.08%
2020/09/02	0	0.00	2	94.10	94.60	-2	8,345	-0.02%
2020/09/01	1	92.70	0	0.00	93.10	1	8,348	0.01%
2020/08/31	3	93.83	1	96.00	93.50	2	8,317	0.02%
2020/08/28	1	93.40	2	93.35	93.90	-1	8,160	-0.01%
2020/08/27	2	94.40	1	94.60	93.30	1	8,141	0.01%
2020/08/25	3	93.97	1	94.40	94.40	2	8,088	0.02%
2020/08/24	3	91.47	3	90.73	91.90	0	8,028	0.00%
2020/08/21	2	86.75	3	87.27	88.30	-1	7,952	-0.01%
2020/08/20	1	87.50	2	84.95	84.80	-1	7,882	-0.01%
2020/08/19	0.1	89.60	2	91.60	89.50	-1.9	7,851	-0.02%
2020/08/18	0	0.00	3	89.90	89.60	-3	7,794	-0.04%
2020/08/17	3	90.67	0	0.00	90.30	3	7,790	0.04%
2020/08/14	4	91.20	1	91.60	91.50	3	7,809	0.04%
2020/08/13	7	89.66	14	90.65	91.40	-7	7,764	-0.09%
2020/08/12	2	87.95	0	0.00	88.20	2	7,641	0.03%
2020/08/11	1	88.20	1	89.00	89.90	0	7,618	0.00%
2020/08/10	7	88.07	1	87.70	87.20	6	7,603	0.08%
2020/08/07	11	89.74	9	90.58	89.70	2	7,614	0.03%
2020/08/06	18.7	94.06	6	94.40	92.10	12.7	7,480	0.17%
2020/08/05	4	95.33	4	95.30	97.70	0	7,132	0.00%
2020/08/04	5	92.66	5	92.74	93.10	0	6,992	0.00%
2020/08/03	4	93.38	2	94.20	93.20	2	6,925	0.03%
2020/07/31	2	96.25	0	0.00	95.20	2	6,880	0.03%
2020/07/30	0	0.00	3	95.90	95.10	-3	6,820	-0.04%
2020/07/29	1	95.50	13	94.62	95.20	-12	6,724	-0.18%
2020/07/28	34	97.53	12	97.35	95.50	22	6,632	0.33%
2020/07/27	21	93.70	16	93.76	93.90	5	6,091	0.08%
2020/07/24	5	90.64	5	91.46	89.00	0	5,776	0.00%
2020/07/23	21	93.14	11	94.33	91.30	10	5,658	0.18%
2020/07/22	5	86.90	6	87.75	90.70	-1	5,280	-0.02%
2020/07/21	5	82.48	3	82.03	82.50	2	5,158	0.04%
2020/07/20	0	0.00	3	82.27	81.20	-3	5,127	-0.06%
2020/07/17	3	81.57	2	83.15	81.20	1	5,099	0.02%
2020/07/16	1	82.50	1	83.40	83.00	0	5,024	0.00%
2020/07/14	0	0.00	2	82.70	82.60	-2	5,031	-0.04%
2020/07/13	2	83.25	0	0.00	82.30	2	5,060	0.04%
2020/07/10	2	81.85	4	82.05	82.00	-2	5,176	-0.04%
2020/07/09	2	80.55	1	82.00	81.00	1	5,203	0.02%
2020/07/08	1	81.80	3	82.90	81.50	-2	5,184	-0.04%
2020/07/07	1	83.00	3	82.77	81.90	-2	5,238	-0.04%
2020/07/06	0	0.00	2	79.60	80.30	-2	5,212	-0.04%
2020/07/03	1	80.20	0	0.00	80.90	1	5,215	0.02%
2020/07/01	2	78.65	0	0.00	78.60	2	5,144	0.04%
2020/06/30	1	77.80	2	78.15	77.80	-1	5,157	-0.02%
2020/06/29	1	77.30	1	77.80	77.50	0	5,212	0.00%
2020/06/23	2	77.90	0	0.00	77.90	2	5,423	0.04%
2020/06/22	3	78.00	1	78.30	78.30	2	5,525	0.04%
2020/06/18	0	0.00	2	76.90	77.00	-2	5,675	-0.04%
2020/06/12	1	75.40	0	0.00	75.70	1	6,087	0.02%
2020/06/11	1	78.80	0	0.00	77.20	1	6,109	0.02%
2020/06/10	2	76.70	3	76.97	77.20	-1	6,099	-0.02%
2020/06/09	1	76.30	1	76.30	75.80	0	6,181	0.00%
2020/06/08	0	0.00	2	75.20	75.80	-2	6,305	-0.03%
2020/06/05	0	0.00	1	74.30	74.40	-1	6,300	-0.02%
2020/06/03	0	0.00	2	74.00	73.40	-2	6,422	-0.03%
2020/06/01	0	0.00	1	73.50	73.40	-1	6,440	-0.02%
2020/05/28	1	72.20	2	72.20	71.60	-1	6,447	-0.02%
2020/05/26	1	71.70	0	0.00	71.20	1	6,514	0.02%
2020/05/21	0	0.00	1	69.60	69.90	-1	6,735	-0.01%
2020/05/19	1	68.60	3	68.27	68.50	-2	6,748	-0.03%
2020/05/18	1	68.30	0	0.00	67.60	1	6,734	0.01%
2020/05/15	3	71.10	0	0.00	70.10	3	6,724	0.04%
2020/05/14	5	74.20	4	72.90	71.70	1	6,681	0.01%
2020/05/13	2	72.20	4	72.03	72.80	-2	6,547	-0.03%
2020/05/12	0	0.00	1	70.70	70.80	-1	6,516	-0.02%
2020/05/11	2	70.20	0	0.00	70.20	2	6,516	0.03%
2020/05/07	0	0.00	1	70.00	69.80	-1	6,537	-0.02%
2020/05/06	1	69.40	0	0.00	69.30	1	6,582	0.02%
2020/05/05	2	69.50	1	69.40	69.30	1	6,624	0.02%
2020/05/04	3	68.33	2	68.75	69.50	1	6,636	0.02%
2020/04/29	2	68.35	1	68.60	68.60	1	6,573	0.02%
2020/04/28	1	67.80	1	68.10	68.40	0	6,512	0.00%
2020/04/27	1	67.70	2	67.90	67.60	-1	6,581	-0.02%
2020/04/24	2	66.75	2	66.70	66.80	0	6,522	0.00%
2020/04/22	2	66.20	1	66.00	67.50	1	6,486	0.02%
2020/04/20	2	67.65	4	67.85	68.00	-2	6,663	-0.03%
2020/04/17	0	0.00	1	69.00	68.20	-1	6,683	-0.01%
2020/04/16	1	69.00	5	67.86	67.70	-4	6,616	-0.06%
2020/04/15	5	68.04	4	67.38	68.00	1	6,543	0.02%
2020/04/14	1	65.30	1	66.00	65.50	0	6,409	0.00%
2020/04/13	0	0.00	2	63.10	63.00	-2	6,323	-0.03%
2020/04/10	4	62.48	2	63.00	62.90	2	6,302	0.03%
2020/04/09	6	61.72	2	61.90	62.40	4	6,216	0.06%
2020/04/08	0	0.00	1	60.80	61.60	-1	6,163	-0.02%
2020/04/07	1	60.30	2	61.50	61.20	-1	6,065	-0.02%
2020/04/06	0	0.00	1	59.10	59.50	-1	6,009	-0.02%
2020/04/01	1	58.80	0	0.00	58.90	1	6,190	0.02%
2020/03/31	2	58.85	4	58.88	59.30	-2	6,153	-0.03%
2020/03/30	4	58.50	11	58.59	58.60	-7	6,083	-0.12%
2020/03/27	2	60.90	4	60.30	60.50	-2	5,973	-0.03%
2020/03/26	4	57.70	4	58.50	59.00	0	5,822	0.00%
2020/03/25	8	59.38	27	59.12	59.00	-19	5,718	-0.33%
2020/03/24	27	56.88	0	0.00	56.70	27	5,656	0.48%
2020/03/20	13	59.28	3	58.87	58.90	10	5,750	0.17%
2020/03/17	1	64.60	0	0.00	65.00	1	5,724	0.02%
2020/03/16	1	69.70	0	0.00	67.00	1	5,852	0.02%
2020/03/13	2	66.55	4	67.85	70.00	-2	5,922	-0.03%
2020/03/12	1	70.00	3	70.80	71.40	-2	5,974	-0.03%
2020/03/11	3	71.57	3	71.37	71.80	0	6,038	0.00%
2020/03/09	2	73.20	9	73.38	72.90	-7	6,726	-0.10%
2020/03/06	1	74.70	0	0.00	74.50	1	6,781	0.01%
2020/03/05	5	75.28	2	75.40	75.10	3	6,804	0.04%
2020/03/04	9	75.24	2	74.95	74.70	7	6,847	0.10%
2020/03/03	1	74.80	1	75.20	75.10	0	6,861	0.00%
2020/03/02	0	0.00	1	73.80	74.00	-1	6,891	-0.01%
2020/02/27	1	74.60	10	73.60	74.20	-9	7,119	-0.13%
2020/02/26	1	74.50	1	74.90	74.90	0	7,176	0.00%
2020/02/25	1	72.60	5	74.68	75.30	-4	7,200	-0.06%
2020/02/24	10	74.30	1	74.60	74.00	9	7,139	0.13%
2020/02/21	10	77.95	6	78.42	78.40	4	6,994	0.06%
2020/02/20	1	77.50	0	0.00	77.70	1	6,922	0.01%
2020/02/19	1	77.80	2	77.90	78.00	-1	6,909	-0.01%
2020/02/18	1	78.10	1	78.00	77.90	0	6,943	0.00%
2020/02/17	1	78.40	0	0.00	78.30	1	6,895	0.01%
2020/02/14	5	79.10	0	0.00	79.00	5	6,821	0.07%
2020/02/13	3	79.20	4	79.13	78.80	-1	6,802	-0.01%
2020/02/12	0	0.00	1	77.60	78.50	-1	6,766	-0.01%
2020/02/11	0	0.00	3	77.17	77.00	-3	6,714	-0.04%
2020/02/10	5	77.22	4	77.05	76.90	1	6,668	0.01%
2020/02/07	3	77.77	2	77.85	77.70	1	6,662	0.02%
2020/02/06	1	77.50	5	78.06	78.90	-4	6,644	-0.06%
2020/02/05	2	76.60	2	76.95	76.50	0	6,663	0.00%
2020/02/04	2	77.35	1	77.50	76.80	1	6,692	0.01%
2020/02/03	0	0.00	3	73.87	74.50	-3	6,676	-0.04%
2020/01/31	2	74.95	2	75.50	75.20	0	6,658	0.00%
2020/01/30	0	0.00	3	76.70	75.00	-3	6,642	-0.05%
2020/01/20	1	79.80	2	79.30	79.30	-1	6,534	-0.02%
2020/01/17	5	80.10	3	79.60	79.60	2	6,488	0.03%
2020/01/16	4	80.08	0	0.00	80.10	4	6,522	0.06%
2020/01/15	0	0.00	5	81.70	81.00	-5	6,483	-0.08%
2020/01/14	8	81.11	5	81.32	83.10	3	6,389	0.05%
2020/01/13	1	77.70	2	79.65	79.80	-1	6,228	-0.02%
2020/01/08	0	0.00	12	76.58	76.80	-12	6,204	-0.19%
2020/01/07	0	0.00	4.8	76.98	77.40	-4.8	6,196	-0.08%
2020/01/06	3	77.57	0	0.00	77.50	3	6,168	0.05%
2020/01/03	6	78.63	2	79.35	78.00	4	6,122	0.07%
2020/01/02	7	79.00	0	0.00	78.80	7	6,067	0.12%
2019/12/31	1	79.40	3	79.40	79.30	-2	6,019	-0.03%
2019/12/30	1	80.70	2.1	81.06	80.20	-1.1	6,024	-0.02%
2019/12/27	7	80.41	13	79.84	80.00	-6	5,985	-0.10%
2019/12/26	3	78.20	0	0.00	78.10	3	5,767	0.05%
2019/12/25	7	78.37	6	78.53	78.30	1	5,805	0.02%
2019/12/24	0	0.00	1	77.10	76.40	-1	5,900	-0.02%
2019/12/23	1	77.60	0	0.00	77.80	1	5,891	0.02%
2019/12/20	3	77.70	3	78.10	77.20	0	5,915	0.00%
2019/12/19	1	78.50	1	78.90	77.70	0	5,892	0.00%
2019/12/18	8	79.60	11	79.40	78.70	-3	5,851	-0.05%
2019/12/17	4	77.55	4	78.15	78.60	0	5,747	0.00%
2019/12/16	7	77.90	0	0.00	77.30	7	5,662	0.12%
2019/12/13	0	0.00	1	75.80	77.00	-1	5,630	-0.02%
2019/12/12	22	77.33	19	76.70	77.00	3	5,505	0.05%
2019/12/11	4	76.15	3	76.13	77.40	1	5,432	0.02%
2019/12/10	17	76.95	15	77.02	76.00	2	5,289	0.04%
2019/12/09	8	77.15	7	77.46	76.70	1	5,178	0.02%
2019/12/06	62.1	78.97	61	78.20	77.90	1.1	5,055	0.02%
2019/12/05	19	80.47	19	81.17	79.60	0	4,882	0.00%
2019/12/04	19	76.58	21	77.60	76.20	-2	4,564	-0.04%
2019/12/03	3	72.40	3	72.83	73.10	0	4,170	0.00%
2019/11/28	1	71.90	2.1	72.24	72.40	-1.1	4,183	-0.03%
2019/11/27	0	0.00	4	71.85	71.10	-4	4,140	-0.10%
2019/11/26	7	71.54	4	71.63	72.00	3	4,053	0.07%
2019/11/25	1	68.90	3	69.17	68.80	-2	3,784	-0.05%
2019/11/22	0	0.00	2	68.10	68.00	-2	3,686	-0.05%
2019/11/21	0	0.00	1	65.20	66.70	-1	3,627	-0.03%
2019/11/19	0	0.00	1	66.60	66.50	-1	3,552	-0.03%
2019/11/15	0	0.00	7	66.29	66.60	-7	3,539	-0.20%
2019/11/08	1	65.00	0	0.00	64.90	1	3,567	0.03%
2019/11/07	0	0.00	1	65.60	65.60	-1	3,560	-0.03%
2019/11/05	6	68.25	1	68.30	66.50	5	3,557	0.14%
2019/11/04	4	66.88	6	67.30	67.40	-2	3,522	-0.06%
2019/11/01	1	64.20	4	65.33	65.20	-3	3,511	-0.09%
2019/10/29	2	65.50	0	0.00	64.20	2	3,610	0.06%
2019/10/28	0	0.00	1	65.00	65.00	-1	3,626	-0.03%
2019/10/24	0	0.00	6	64.43	64.70	-6	3,664	-0.16%
2019/10/23	2	63.10	0	0.00	62.60	2	3,661	0.05%
2019/10/21	1	63.50	0	0.00	63.30	1	3,844	0.03%
2019/10/17	0	0.00	1	63.60	64.30	-1	3,946	-0.03%
2019/10/16	2	64.55	3	64.43	64.60	-1	3,945	-0.03%
2019/10/15	0	0.00	2	63.20	63.50	-2	3,920	-0.05%
2019/10/08	0	0.00	2	62.35	62.40	-2	3,911	-0.05%
2019/10/04	4	61.03	2	61.00	60.90	2	3,892	0.05%
2019/10/03	3	61.57	0	0.00	61.20	3	3,875	0.08%
2019/10/02	1	61.60	1	62.10	62.40	0	3,857	0.00%
2019/10/01	3	62.00	0	0.00	62.00	3	3,890	0.08%
2019/09/27	4	63.65	1	63.30	62.70	3	3,858	0.08%
2019/09/26	1	66.40	11	66.51	66.40	-10	3,817	-0.26%
2019/09/25	3	66.13	0	0.00	66.20	3	3,860	0.08%
2019/09/24	2	67.10	0	0.00	66.80	2	3,866	0.05%
2019/09/23	1	67.50	0	0.00	67.60	1	3,934	0.03%
2019/09/20	1	67.70	4	68.30	68.00	-3	3,998	-0.08%
2019/09/19	5	68.48	8	68.89	68.20	-3	4,038	-0.07%
2019/09/18	9	67.72	5	67.88	68.60	4	4,064	0.10%
2019/09/17	6	66.17	0	0.00	66.00	6	3,970	0.15%
2019/09/16	0	0.00	4	66.13	66.00	-4	3,970	-0.10%
2019/09/12	5	66.00	13	66.00	65.60	-8	3,958	-0.20%
2019/09/11	2	65.45	3.2	65.16	65.00	-1.2	3,958	-0.03%
2019/09/10	2	65.35	1	65.00	65.00	1	3,922	0.03%
2019/09/09	0	0.00	4	66.38	65.80	-4	3,870	-0.10%
2019/09/06	2	66.00	2	66.00	66.10	0	3,880	0.00%
2019/09/05	1	65.40	0	0.00	64.90	1	3,870	0.03%
2019/08/29	0	0.00	22	62.19	62.70	-22	3,871	-0.57%
2019/08/28	20	63.41	0	0.00	63.40	20	3,887	0.51%
2019/08/27	1	63.10	0	0.00	63.30	1	3,890	0.03%
2019/08/26	2	62.60	1	62.50	62.80	1	3,942	0.03%
2019/08/19	6	62.02	1	62.80	62.20	5	4,223	0.12%
2019/08/16	1	61.00	0	0.00	62.70	1	4,230	0.02%
2019/08/14	1	62.00	0	0.00	61.50	1	4,382	0.02%
2019/08/08	1	62.10	0	0.00	61.50	1	4,529	0.02%
2019/08/06	0	0.00	2	60.10	62.20	-2	4,561	-0.04%
2019/08/02	0	0.00	1	61.90	64.00	-1	4,565	-0.02%
2019/08/01	2	62.65	1	63.00	62.50	1	4,563	0.02%
2019/07/31	1	62.80	1	63.50	63.30	0	4,571	0.00%
2019/07/30	0	0.00	1	63.90	63.50	-1	4,487	-0.02%
2019/07/24	1	64.60	0	0.00	64.50	1	4,772	0.02%
2019/07/23	0	0.00	2	64.45	64.50	-2	4,776	-0.04%
2019/07/19	4	62.53	2	62.40	62.00	2	4,718	0.04%
2019/07/16	0	0.00	3	62.93	62.70	-3	4,712	-0.06%
2019/07/12	1	61.50	2	61.20	61.20	-1	4,903	-0.02%
2019/07/11	3	61.10	1	61.10	61.30	2	4,932	0.04%
2019/07/08	2	60.20	0	0.00	60.30	2	4,976	0.04%
2019/07/05	4	60.40	0	0.00	60.30	4	5,037	0.08%
2019/07/04	2	61.80	0	0.00	61.20	2	5,038	0.04%
2019/07/03	2	64.95	0	0.00	64.60	2	5,088	0.04%
2019/07/02	1	65.80	0	0.00	65.80	1	5,038	0.02%
2019/07/01	0	0.00	1	66.80	66.90	-1	5,027	-0.02%
2019/06/27	1	65.00	2	65.90	66.00	-1	4,979	-0.02%
2019/06/26	0	0.00	1	64.50	65.00	-1	4,944	-0.02%
2019/06/19	1	63.10	1	63.30	63.00	0	5,100	0.00%
2019/06/13	0	0.00	1	60.10	61.00	-1	5,189	-0.02%
2019/06/12	1	59.20	1	59.90	60.50	0	5,218	0.00%
2019/06/11	1	59.70	0	0.00	60.00	1	5,190	0.02%
2019/06/05	0	0.00	2	59.75	59.70	-2	5,255	-0.04%
2019/06/03	2	59.55	1	59.70	59.70	1	5,298	0.02%
2019/05/31	0	0.00	1	59.00	60.30	-1	5,348	-0.02%
2019/05/30	5	57.28	0	0.00	57.00	5	5,346	0.09%
2019/05/29	2	57.50	0	0.00	57.50	2	5,375	0.04%
2019/05/27	1	60.20	0	0.00	60.00	1	5,522	0.02%
2019/05/24	4	60.28	0	0.00	60.20	4	5,510	0.07%
2019/05/23	0	0.00	1	60.80	60.80	-1	5,526	-0.02%
2019/05/21	1	59.10	0	0.00	60.00	1	5,621	0.02%
2019/05/20	0	0.00	1	61.70	62.60	-1	5,604	-0.02%
2019/05/16	2	63.50	0	0.00	63.70	2	5,831	0.03%
2019/05/15	0	0.00	7	64.20	64.20	-7	6,056	-0.12%
2019/05/14	8	63.20	6	62.60	64.00	2	6,218	0.03%
2019/05/13	1	64.40	1	64.70	64.50	0	6,279	0.00%
2019/05/10	0	0.00	3	64.27	64.00	-3	6,442	-0.05%
2019/05/09	2	64.85	0	0.00	63.70	2	6,526	0.03%
2019/05/07	8	65.85	2	66.20	66.20	6	6,688	0.09%
2019/05/03	2	64.75	1	65.70	65.00	1	6,627	0.02%
2019/05/02	4	66.33	0	0.00	65.70	4	6,505	0.06%
2019/04/29	0	0.00	1	68.00	67.90	-1	6,402	-0.02%
2019/04/26	1	68.00	0	0.00	68.00	1	6,423	0.02%
2019/04/25	0	0.00	1	70.10	70.20	-1	6,353	-0.02%
2019/04/24	0	0.00	1	68.80	69.10	-1	6,368	-0.02%
2019/04/23	0	0.00	1	69.60	69.10	-1	6,506	-0.02%
2019/04/22	1	69.50	0	0.00	68.90	1	6,531	0.02%
2019/04/19	4	69.70	4	70.10	69.20	0	6,573	0.00%
2019/04/18	2	69.15	3	69.33	69.20	-1	6,541	-0.02%
2019/04/17	1.1	68.21	1	68.60	68.70	0.1	6,513	0.00%
2019/04/16	1	68.10	1	68.00	68.00	0	6,516	0.00%
2019/04/15	1	67.60	1	67.80	67.80	0	6,543	0.00%
2019/04/12	0	0.00	1	67.50	67.20	-1	6,562	-0.02%
2019/04/11	1	67.30	0	0.00	67.00	1	6,607	0.02%
2019/04/10	0	0.00	1	67.50	67.20	-1	6,612	-0.02%
2019/04/09	2	68.70	2	68.50	67.70	0	6,621	0.00%
2019/04/08	2	69.10	4	69.53	69.50	-2	6,545	-0.03%
2019/04/03	0	0.00	4	68.80	68.80	-4	6,523	-0.06%
2019/04/02	1	67.60	2	68.20	68.40	-1	6,494	-0.02%
2019/04/01	2	66.85	2	67.10	67.00	0	6,446	0.00%
2019/03/29	1	65.70	0	0.00	66.50	1	6,393	0.02%
2019/03/28	1	65.80	0	0.00	65.20	1	6,393	0.02%
2019/03/27	2	67.65	1	67.40	67.00	1	6,318	0.02%
2019/03/26	4	67.80	0	0.00	67.90	4	6,378	0.06%
2019/03/25	2	67.25	1	67.80	68.10	1	6,398	0.02%
2019/03/22	0	0.00	4	67.78	68.20	-4	6,318	-0.06%
2019/03/20	0	0.00	1	66.80	65.50	-1	6,264	-0.02%
2019/03/18	1	65.80	0	0.00	65.40	1	6,202	0.02%
2019/03/15	5	66.18	0	0.00	65.80	5	6,164	0.08%
2019/03/14	3	66.50	6	66.37	66.50	-3	6,176	-0.05%
2019/03/13	6	66.62	1	66.80	66.50	5	6,209	0.08%
2019/03/12	5	66.10	0	0.00	66.30	5	6,251	0.08%
2019/03/11	3	66.37	1	66.10	65.50	2	6,188	0.03%
2019/03/08	1	66.70	0	0.00	66.80	1	6,157	0.02%
2019/03/07	1	69.40	1	69.10	68.50	0	6,139	0.00%
2019/03/06	2	69.80	1	69.80	70.20	1	6,188	0.02%
2019/03/05	2	69.95	2	70.00	70.20	0	6,260	0.00%
2019/03/04	24	70.76	11	70.59	70.00	13	6,218	0.21%
2019/02/27	1	68.10	1	67.20	69.30	0	6,111	0.00%
2019/02/26	13	68.36	15	68.81	68.20	-2	6,113	-0.03%
2019/02/25	1	66.40	0	0.00	66.00	1	5,938	0.02%
2019/02/21	3	66.63	1	66.70	66.10	2	5,890	0.03%
2019/02/20	3	66.47	2	66.15	66.00	1	5,869	0.02%
2019/02/19	1	66.10	1	66.70	66.90	0	5,805	0.00%
2019/02/18	0	0.00	1	69.20	67.40	-1	5,713	-0.02%
2019/02/15	0	0.00	2	67.00	65.50	-2	5,557	-0.04%
2019/02/14	3	64.63	3	65.33	66.10	0	5,437	0.00%
2019/02/13	2	62.90	0	0.00	62.70	2	5,202	0.04%
2019/02/12	1	64.40	1	65.10	63.50	0	5,100	0.00%
2019/02/11	1	64.50	1	65.30	65.10	0	5,035	0.00%
2019/01/30	1	67.00	6	66.42	66.60	-5	4,912	-0.10%
2019/01/29	2	64.20	1	64.90	64.40	1	4,837	0.02%
2019/01/28	1	64.20	1	64.30	64.50	0	4,741	0.00%
2019/01/25	0	0.00	1	62.10	63.00	-1	4,686	-0.02%
2019/01/24	2	61.05	2	61.55	61.70	0	4,742	0.00%
2019/01/23	0	0.00	2	61.40	61.70	-2	4,929	-0.04%
2019/01/22	0	0.00	2	61.25	61.00	-2	4,966	-0.04%
2019/01/21	0	0.00	2	60.25	60.30	-2	5,037	-0.04%
2019/01/18	10	59.80	12	58.38	60.00	-2	5,143	-0.04%
2019/01/17	2	59.00	2	59.20	57.70	0	5,214	0.00%
2019/01/16	0	0.00	1	57.80	58.50	-1	5,295	-0.02%
2019/01/14	5	55.78	5	56.54	55.70	0	5,131	0.00%
2019/01/11	11	56.35	10	56.56	56.30	1	5,087	0.02%
2019/01/10	15	56.71	14	57.94	56.30	1	5,053	0.02%
2019/01/09	8	57.90	6	57.92	58.00	2	5,009	0.04%
2019/01/07	1	58.40	0	0.00	58.50	1	4,998	0.02%
2019/01/04	4	57.23	3	57.17	57.40	1	5,013	0.02%
2019/01/03	2	60.80	0	0.00	59.60	2	5,023	0.04%
2019/01/02	2	62.10	4	61.98	63.00	-2	5,061	-0.04%
2018/12/28	2	60.45	0	0.00	59.50	2	5,037	0.04%
2018/12/27	2	61.65	1	61.20	60.70	1	5,078	0.02%
2018/12/26	4	60.43	1	61.40	60.30	3	5,124	0.06%
2018/12/25	1	60.90	0	0.00	60.50	1	5,129	0.02%
2018/12/24	0	0.00	1	62.80	62.10	-1	5,128	-0.02%
2018/12/22	1	63.20	0	0.00	62.60	1	5,150	0.02%
2018/12/21	0	0.00	1	63.20	62.50	-1	5,234	-0.02%
2018/12/20	0	0.00	2	63.85	62.50	-2	5,219	-0.04%
2018/12/19	1	63.80	0	0.00	64.00	1	5,204	0.02%
2018/12/18	7	63.20	11	63.70	63.70	-4	5,148	-0.08%
2018/12/17	11	61.25	13	62.52	62.60	-2	5,206	-0.04%
2018/12/14	9	61.17	9	61.08	61.00	0	5,237	0.00%
2018/12/13	6	62.72	0	0.00	61.30	6	5,236	0.11%
2018/12/12	0	0.00	2	62.00	61.60	-2	5,281	-0.04%
2018/12/10	2	58.10	2	57.60	57.60	0	5,414	0.00%
2018/12/07	3	59.37	0	0.00	58.10	3	5,459	0.05%
2018/12/06	16	58.26	16	61.94	58.10	0	5,453	0.00%
2018/12/05	2	65.45	0	0.00	62.80	2	5,449	0.04%
2018/12/04	2	67.60	1	68.20	67.50	1	5,501	0.02%
2018/12/03	0	0.00	2	67.80	69.00	-2	5,532	-0.04%
2018/11/30	1	64.80	2	65.55	64.80	-1	5,518	-0.02%
2018/11/29	2	65.20	2	65.15	64.40	0	5,512	0.00%
2018/11/28	2	63.55	8	64.20	64.80	-6	5,469	-0.11%
2018/11/27	8	61.48	9	60.76	61.80	-1	5,388	-0.02%
2018/11/26	8	60.44	4	60.00	60.40	4	5,442	0.07%
2018/11/23	2	60.70	3	61.73	60.40	-1	5,525	-0.02%
2018/11/22	3	61.33	4	62.10	62.10	-1	5,587	-0.02%
2018/11/21	1	60.20	1	61.50	61.40	0	5,619	0.00%
2018/11/20	1	59.40	1	60.70	60.30	0	5,657	0.00%
2018/11/19	2	62.05	0	0.00	60.10	2	5,745	0.03%
2018/11/16	0	0.00	1	62.80	62.80	-1	5,717	-0.02%
2018/11/15	1	61.20	3	62.23	62.30	-2	5,751	-0.03%
2018/11/14	3	61.43	2	60.75	59.90	1	5,766	0.02%
2018/11/13	1	57.20	2	59.00	60.40	-1	5,754	-0.02%
2018/11/12	35	59.97	36	59.15	60.00	-1	5,747	-0.02%
2018/11/09	3	60.10	1	60.10	59.90	2	5,796	0.03%
2018/11/08	3	62.53	4	63.00	62.30	-1	5,771	-0.02%
2018/11/07	4	61.30	2	61.40	62.30	2	5,774	0.03%
2018/11/06	6	60.85	5	61.40	62.20	1	5,779	0.02%
2018/11/05	1	60.50	1	61.90	61.90	0	5,828	0.00%
2018/11/02	2	59.95	3	60.70	60.90	-1	5,955	-0.02%
2018/11/01	1	58.80	2	58.90	59.30	-1	6,096	-0.02%
2018/10/31	0	0.00	1	56.50	57.00	-1	6,033	-0.02%
2018/10/30	1	53.20	0	0.00	52.90	1	5,892	0.02%
2018/10/26	0	0.00	1	51.20	49.90	-1	5,844	-0.02%
2018/10/24	1	54.00	1	55.10	55.00	0	5,665	0.00%
2018/10/23	2	57.65	0	0.00	56.30	2	5,639	0.04%
2018/10/22	1	58.00	0	0.00	58.40	1	5,632	0.02%
2018/10/19	2	57.10	1	59.60	59.70	1	5,642	0.02%
2018/10/18	1	57.60	1	57.70	57.20	0	5,681	0.00%
2018/10/17	0	0.00	3	59.77	59.80	-3	5,735	-0.05%
2018/10/16	3	57.40	0	0.00	55.70	3	5,704	0.05%
2018/10/12	2	54.80	2	56.50	57.30	0	5,717	0.00%
2018/10/11	5	54.20	0	0.00	54.00	5	5,740	0.09%
2018/10/09	3	59.13	1	59.90	60.00	2	5,686	0.04%
2018/10/08	1	62.00	0	0.00	61.00	1	5,598	0.02%
2018/10/05	3	62.67	0	0.00	62.80	3	5,535	0.05%
2018/10/03	6	68.87	6	69.38	68.00	0	5,451	0.00%
2018/10/02	2	68.00	1	68.00	68.00	1	5,458	0.02%
2018/10/01	1	68.40	2	68.30	68.10	-1	5,481	-0.02%
2018/09/27	1	67.60	0	0.00	68.20	1	5,478	0.02%
2018/09/26	1	68.30	0	0.00	68.50	1	5,465	0.02%
2018/09/25	1	68.90	0	0.00	68.80	1	5,523	0.02%
2018/09/21	0	0.00	2	69.50	70.30	-2	5,532	-0.04%
2018/09/19	1	64.40	3	65.63	65.10	-2	5,457	-0.04%
2018/09/18	2	64.80	0	0.00	64.00	2	5,493	0.04%
2018/09/17	0	0.00	1	66.40	66.10	-1	5,447	-0.02%
2018/09/14	0	0.00	15	63.95	66.10	-15	5,407	-0.28%
2018/09/13	1	62.40	1	63.40	63.30	0	5,329	0.00%
2018/09/12	1	62.10	0	0.00	61.70	1	5,295	0.02%
2018/09/11	7	64.67	6	64.70	64.70	1	5,282	0.02%
2018/09/10	8	65.00	7	67.99	64.70	1	5,271	0.02%
2018/09/07	1	70.80	2	70.95	69.70	-1	5,265	-0.02%
2018/09/06	3	69.93	2	70.60	70.10	1	5,357	0.02%
2018/09/05	1	74.40	0	0.00	72.40	1	5,544	0.02%
2018/09/04	0	0.00	1	74.20	74.00	-1	5,571	-0.02%
2018/09/03	8	74.80	10	73.53	73.40	-2	5,657	-0.04%
2018/08/31	3	74.50	2	74.55	74.50	1	5,622	0.02%
2018/08/30	2	73.85	0	0.00	73.60	2	5,551	0.04%
2018/08/29	5	76.28	4	75.23	75.50	1	5,472	0.02%
2018/08/28	1	76.10	3	75.43	76.00	-2	5,378	-0.04%
2018/08/27	0	0.00	10	71.90	74.00	-10	5,327	-0.19%
2018/08/24	1	72.90	0	0.00	70.80	1	5,337	0.02%
2018/08/23	1	73.20	5	73.30	73.90	-4	5,325	-0.08%
2018/08/21	0	0.00	1	74.30	76.20	-1	5,358	-0.02%
2018/08/17	12	75.61	0	0.00	75.10	12	5,358	0.22%
2018/08/16	4	75.15	4	75.15	75.00	0	5,361	0.00%
2018/08/15	2	75.60	3.6	76.54	74.10	-1.6	5,321	-0.03%
2018/08/14	2	76.70	1	76.60	76.70	1	5,289	0.02%
2018/08/13	3	78.83	1	80.10	76.90	2	5,262	0.04%
2018/08/09	2	80.95	4	82.05	81.50	-2	5,075	-0.04%
2018/08/08	8	79.21	6	79.47	83.10	2	4,918	0.04%
2018/08/07	1	76.50	2	76.70	76.50	-1	4,710	-0.02%
2018/08/06	5	77.50	4	77.25	75.40	1	4,659	0.02%
2018/08/03	0	0.00	1	74.70	77.00	-1	4,591	-0.02%
2018/08/02	3	74.63	3	74.90	73.70	0	4,537	0.00%
2018/08/01	4	77.73	2	77.15	77.60	2	4,507	0.04%
2018/07/31	2	77.55	2	77.60	78.00	0	4,434	0.00%
2018/07/30	0	0.00	1	78.00	77.20	-1	4,391	-0.02%
2018/07/26	2	75.30	2	75.55	76.10	0	4,377	0.00%
2018/07/25	8	74.88	27	74.40	76.50	-19	4,318	-0.44%
2018/07/24	24	73.72	7	73.26	73.70	17	4,246	0.40%
2018/07/23	2	70.45	3	71.47	70.10	-1	4,160	-0.02%
2018/07/20	3	71.27	1	71.40	70.50	2	4,128	0.05%
2018/07/19	0	0.00	1	70.40	70.90	-1	4,112	-0.02%
2018/07/18	3	71.00	2	70.80	69.00	1	4,088	0.02%
2018/07/13	1	67.60	1	68.50	68.70	0	4,022	0.00%
2018/07/12	1	65.70	1	67.10	67.80	0	4,041	0.00%
2018/07/10	0	0.00	3	68.37	68.30	-3	3,965	-0.08%
2018/07/09	1	65.50	1	68.10	68.00	0	3,927	0.00%
2018/07/03	1	68.80	3	69.07	69.00	-2	3,887	-0.05%
2018/06/28	1	68.40	1	68.50	68.20	0	3,921	0.00%
2018/06/27	1	69.50	1	70.60	69.30	0	4,082	0.00%
2018/06/26	0	0.00	1	69.80	70.00	-1	4,039	-0.02%
2018/06/22	0	0.00	1	68.50	68.50	-1	4,093	-0.02%
2018/06/20	1	65.20	1	66.80	66.70	0	4,031	0.00%
2018/06/19	2	66.95	1	67.20	66.00	1	3,962	0.03%
2018/06/15	2	69.75	0	0.00	69.30	2	3,885	0.05%
2018/06/14	0	0.00	2	68.80	70.00	-2	3,758	-0.05%
2018/06/13	6	69.82	4	70.95	70.40	2	3,608	0.06%
2018/06/12	2	68.15	2	69.05	67.20	0	3,365	0.00%
2018/06/11	2	68.70	5	69.48	69.70	-3	3,296	-0.09%
2018/06/07	0	0.00	1	66.10	66.80	-1	3,177	-0.03%
2018/06/06	0	0.00	1	66.00	65.70	-1	3,178	-0.03%
2018/06/05	0	0.00	1	64.40	65.00	-1	3,172	-0.03%
2018/06/04	2	64.75	0	0.00	64.90	2	3,194	0.06%
2018/06/01	2	68.70	5	66.54	65.10	-3	3,180	-0.09%
2018/05/30	0	0.00	10	66.10	64.50	-10	3,035	-0.33%
2018/05/29	1	66.00	6	66.32	66.00	-5	3,012	-0.17%
2018/05/24	0	0.00	1	63.70	63.50	-1	3,001	-0.03%
2018/05/23	1	62.00	0	0.00	62.00	1	2,982	0.03%
2018/05/22	0	0.00	1	64.00	63.50	-1	2,973	-0.03%
2018/05/18	0	0.00	3	63.00	63.00	-3	3,021	-0.10%
2018/05/15	0	0.00	0.2	62.00	62.40	-0.2	3,198	-0.01%
2018/05/10	0	0.00	1	63.40	63.40	-1	3,234	-0.03%
2018/05/09	1	60.50	1	60.50	61.80	0	3,239	0.00%
2018/05/07	10	60.00	0	0.00	59.80	10	3,299	0.30%
2018/05/03	0	0.00	2	59.90	60.90	-2	3,306	-0.06%
2018/04/24	3	61.10	0	0.00	60.60	3	3,501	0.09%
2018/04/20	7	62.80	0	0.00	62.80	7	3,776	0.19%
2018/04/19	0	0.00	15	64.19	64.80	-15	3,725	-0.40%
2018/04/18	20	64.08	0	0.00	64.20	20	3,716	0.54%
2018/04/11	3	64.20	3	63.90	64.00	0	3,777	0.00%
2018/04/09	1	63.50	0	0.00	63.50	1	3,787	0.03%
2018/04/02	1	66.00	0	0.00	65.10	1	3,775	0.03%
2018/03/31	4	68.05	6	67.48	67.00	-2	3,746	-0.05%
2018/03/30	4	66.73	6	66.93	66.90	-2	3,619	-0.06%
2018/03/29	1	63.80	10	64.00	63.50	-9	3,427	-0.26%
2018/03/28	26	63.95	36	63.78	64.10	-10	3,421	-0.29%
2018/03/27	30	64.93	12	64.83	64.70	18	3,391	0.53%
2018/03/26	1	61.90	0	0.00	62.00	1	3,316	0.03%
2018/03/22	0	0.00	1	64.30	64.60	-1	3,301	-0.03%
2018/03/21	1	64.00	0	0.00	64.40	1	3,288	0.03%
2018/03/20	1	64.40	1	65.00	64.40	0	3,365	0.00%
2018/03/13	1	64.20	0	0.00	64.30	1	3,538	0.03%
2018/03/07	0	0.00	1	62.50	62.50	-1	3,695	-0.03%
2018/03/06	1	62.20	3	62.60	62.50	-2	3,753	-0.05%
2018/03/05	1	61.00	0	0.00	61.00	1	3,814	0.03%
2018/03/02	2	60.50	0	0.00	60.50	2	3,843	0.05%
2018/03/01	3	61.17	0	0.00	61.20	3	3,863	0.08%
2018/02/27	1	61.80	0	0.00	61.00	1	3,851	0.03%
2018/02/23	2	62.95	2	63.55	63.70	0	3,984	0.00%
2018/02/22	1	62.70	1	63.00	63.00	0	4,199	0.00%
2018/02/09	0	0.00	3	62.57	64.10	-3	4,425	-0.07%
2018/02/08	1	61.60	5	62.34	61.60	-4	4,361	-0.09%
2018/02/06	5	60.68	0	0.00	60.20	5	4,368	0.11%
2018/01/31	0	0.00	1	65.80	65.80	-1	4,468	-0.02%
2018/01/29	2	64.55	2	64.35	64.40	0	4,390	0.00%
2018/01/26	2	63.20	1	63.40	63.70	1	4,362	0.02%
2018/01/24	2	65.85	1	65.90	66.00	1	4,275	0.02%
2018/01/22	1	67.20	0	0.00	67.30	1	4,231	0.02%
2018/01/19	1	68.00	0	0.00	68.10	1	4,250	0.02%
2018/01/18	2	67.90	0	0.00	67.60	2	4,189	0.05%
2018/01/17	0	0.00	5	67.90	68.00	-5	4,085	-0.12%
2018/01/16	1	64.80	0	0.00	64.30	1	3,856	0.03%
2018/01/10	1	64.90	0	0.00	62.80	1	3,756	0.03%
2018/01/04	1	65.90	4	65.73	66.00	-3	3,654	-0.08%
2018/01/03	1	63.50	0	0.00	64.00	1	3,609	0.03%
2018/01/02	2	64.30	1	65.10	63.00	1	3,575	0.03%