臻鼎-KY (4958)-元大-新莊券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
119.5
漲跌
▲1.0
漲幅
+0.84%
成交量
5,172張
產業
上市電子零組件類股
1009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

臻鼎-KY (4958)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/05/20	1.1	118.00	0	0.00	119.50	1.1	8,665	0.01%
2024/05/17	2	118.00	2	119.00	118.50	0	8,651	0.00%
2024/05/16	5	119.30	0.1	118.50	119.00	4.9	8,604	0.06%
2024/05/15	1	119.50	11.2	119.67	118.50	-10.2	8,558	-0.12%
2024/05/14	0.4	121.38	4	121.00	120.50	-3.6	8,479	-0.04%
2024/05/13	0	0.00	5	121.10	122.00	-5	8,375	-0.06%
2024/05/10	1	120.00	0	0.00	120.00	1	8,310	0.01%
2024/05/09	3.2	120.71	6.2	121.18	121.00	-2.9	8,240	-0.04%
2024/05/08	1.2	117.83	5	119.00	120.00	-3.9	8,160	-0.05%
2024/05/07	11.4	117.89	3.5	117.64	118.50	7.8	8,077	0.10%
2024/05/06	3	116.17	1	116.00	116.50	2	8,005	0.02%
2024/05/03	3	116.33	1	117.50	115.50	2	7,960	0.03%
2024/04/30	0	0.00	2	116.00	116.00	-2	7,926	-0.03%
2024/04/29	1	114.50	2	116.00	116.50	-1	7,887	-0.01%
2024/04/26	22	114.98	0	0.00	114.00	22	7,865	0.28%
2024/04/25	1	116.00	2.6	114.00	114.50	-1.6	7,871	-0.02%
2024/04/24	1	118.00	3.4	117.18	117.00	-2.4	7,880	-0.03%
2024/04/23	1	113.50	5	115.50	113.50	-4	7,862	-0.05%
2024/04/22	0	0.00	1.1	114.96	113.00	-1.1	7,861	-0.01%
2024/04/19	5	112.40	3	112.00	112.00	2	7,771	0.03%
2024/04/18	6	112.92	1.1	113.00	112.50	4.9	7,633	0.06%
2024/04/17	3.1	113.20	1	113.00	113.50	2.1	7,572	0.03%
2024/04/16	3.5	113.36	2	112.75	112.50	1.5	7,462	0.02%
2024/04/15	0	0.00	4	115.25	115.50	-4	7,425	-0.05%
2024/04/12	7	117.43	4.1	117.40	117.50	2.9	7,300	0.04%
2024/04/11	5	117.70	3	118.00	117.50	2	7,228	0.03%
2024/04/10	13	120.00	12	119.33	119.00	1	7,158	0.01%
2024/04/09	15.7	123.26	15.3	123.06	123.50	0.4	6,937	0.01%
2024/04/08	41	124.84	2.2	127.77	125.50	38.8	6,753	0.57%
2024/04/03	22	130.41	22	129.95	129.50	0	6,495	0.00%
2024/04/02	17.2	129.83	16	131.37	132.00	1.1	6,231	0.02%
2024/04/01	29.1	129.87	15.2	127.82	126.50	14	5,618	0.25%
2024/03/29	6	125.58	7.1	125.56	125.00	-1.1	5,180	-0.02%
2024/03/28	26.1	121.92	32.2	122.64	125.00	-6.1	4,894	-0.12%
2024/03/27	5	114.30	1.4	113.86	115.50	3.6	4,312	0.08%
2024/03/26	2.4	111.25	9.4	110.48	111.00	-7	4,269	-0.16%
2024/03/25	3	112.50	4.2	113.24	112.50	-1.2	4,272	-0.03%
2024/03/22	1	115.00	41	114.40	115.00	-40	4,250	-0.94%
2024/03/21	2	112.25	10	113.00	113.00	-8	4,138	-0.19%
2024/03/20	13	108.69	10.5	110.26	111.00	2.5	4,063	0.06%
2024/03/19	1	108.50	3	108.00	107.50	-2	3,883	-0.05%
2024/03/18	0.5	106.21	2	105.75	106.50	-1.5	3,824	-0.04%
2024/03/15	5	106.90	1.1	105.68	106.50	3.9	3,816	0.10%
2024/03/14	1.4	105.50	11.4	106.47	106.00	-10	3,665	-0.27%
2024/03/13	27.3	108.61	10.3	108.00	108.00	17	3,525	0.48%
2024/03/11	0.2	101.00	1.3	100.50	101.00	-1	3,167	-0.03%
2024/03/08	0	0.00	0	100.00	99.20	0	3,156	0.00%
2024/03/07	0.2	100.50	0	0.00	100.50	0.2	3,154	0.01%
2024/03/06	0	0.00	2	101.00	100.50	-2	3,141	-0.06%
2024/03/05	1	100.50	0	0.00	101.50	1	3,161	0.03%
2024/03/01	0	0.00	1	99.70	99.40	-1	3,162	-0.03%
2024/02/29	1	99.40	0	0.00	100.50	1	3,169	0.03%
2024/02/27	0	0.00	2	99.40	99.60	-2	3,162	-0.06%
2024/02/23	4.1	98.42	1	99.50	98.40	3.1	3,220	0.10%
2024/02/22	1	98.90	0	0.00	98.90	1	3,257	0.03%
2024/02/21	3	99.50	1	99.72	99.20	2	3,282	0.06%
2024/02/20	1.3	100.10	0	0.00	100.00	1.3	3,284	0.04%
2024/02/19	1.1	99.70	0	0.00	99.70	1.1	3,250	0.03%
2024/02/16	1	98.50	0	0.00	98.00	1	3,241	0.03%
2024/02/15	0	99.40	0	0.00	99.00	0	3,230	0.00%
2024/02/05	1	98.10	1	98.20	98.50	0	3,221	0.00%
2024/02/02	11	99.54	0	0.00	99.40	11	3,208	0.34%
2024/02/01	1	101.00	0	0.00	101.00	1	3,200	0.03%
2024/01/29	0.1	101.00	0	0.00	101.50	0.1	3,251	0.00%
2024/01/24	1	101.50	0	0.00	101.00	1	3,291	0.03%
2024/01/22	0	0.00	3	101.50	101.50	-3	3,273	-0.09%
2024/01/17	1	101.50	0	0.00	101.50	1	3,206	0.03%
2024/01/15	1	102.50	0	0.00	102.00	1	3,176	0.03%
2024/01/12	10	102.50	0	0.00	102.00	10	3,172	0.32%
2024/01/11	1	103.50	0	0.00	104.00	1	3,183	0.03%
2024/01/09	1	104.00	6.2	104.50	106.50	-5.2	3,190	-0.16%
2024/01/08	0	0.00	1	109.50	109.00	-1	3,130	-0.03%
2024/01/05	1	110.50	0.4	110.00	110.00	0.6	3,109	0.02%
2024/01/04	2.7	110.19	1.2	109.92	110.00	1.5	3,092	0.05%
2024/01/03	1	108.50	1	108.50	108.50	0	3,064	0.00%
2024/01/02	1	108.00	0	0.00	108.50	1	3,024	0.03%
2023/12/29	5.2	108.03	0	0.00	109.00	5.2	2,979	0.17%
2023/12/28	3	109.50	2	109.75	109.50	1	2,961	0.03%
2023/12/27	1	108.50	3.3	108.17	108.50	-2.3	2,903	-0.08%
2023/12/26	0.2	107.25	0	0.00	108.00	0.2	2,869	0.01%
2023/12/22	0	0.00	5	107.50	107.50	-5	2,842	-0.18%
2023/12/21	0	0.00	1	106.00	107.00	-1	2,809	-0.04%
2023/12/20	1	107.50	2	108.50	107.00	-1	2,736	-0.04%
2023/12/19	0	0.00	0.3	104.00	107.50	-0.3	2,663	-0.01%
2023/12/18	4	107.50	0	0.00	107.00	4	2,617	0.15%
2023/12/15	0	0.00	12.1	106.70	106.50	-12.1	2,605	-0.46%
2023/12/14	0	0.00	2.1	106.50	107.00	-2.1	2,619	-0.08%
2023/12/12	1.1	105.55	0	0.00	106.50	1.1	2,649	0.04%
2023/12/11	0	0.00	2	105.00	104.50	-2	2,633	-0.08%
2023/12/08	1	104.00	1	102.00	103.00	0	2,622	0.00%
2023/12/07	0	0.00	1	104.00	103.50	-1	2,606	-0.04%
2023/12/06	0.1	103.50	0	0.00	102.50	0.1	2,604	0.00%
2023/12/05	1	102.00	0	0.00	103.00	1	2,637	0.04%
2023/12/01	1	102.50	0	0.00	103.00	1	2,675	0.04%
2023/11/30	1	103.00	0.6	103.00	103.50	0.4	2,673	0.01%
2023/11/28	0	0.00	1.2	104.08	104.50	-1.2	2,598	-0.05%
2023/11/24	0	0.00	1	107.00	105.00	-1	2,610	-0.04%
2023/11/22	1	102.00	0	0.00	103.00	1	2,512	0.04%
2023/11/20	1	102.00	0	0.00	102.00	1	2,472	0.04%
2023/11/17	0	0.00	0.1	104.50	104.50	-0.1	2,436	0.00%
2023/11/16	0	0.00	2.1	103.02	103.50	-2.1	2,417	-0.08%
2023/11/15	1	103.00	0.1	103.50	103.50	1	2,408	0.04%
2023/11/14	2	102.50	2	103.00	102.50	0	2,398	0.00%
2023/11/10	1.5	102.67	11.1	102.50	102.00	-9.6	2,423	-0.39%
2023/11/09	0.1	103.00	2.2	103.91	103.50	-2.1	2,446	-0.08%
2023/11/08	1	101.50	5.1	103.50	103.00	-4.1	2,480	-0.16%
2023/11/07	2	100.50	0	0.00	101.50	2	2,506	0.08%
2023/11/06	4.3	100.84	0.1	100.50	102.50	4.2	2,661	0.16%
2023/11/02	1	99.50	0.1	99.40	101.00	1	2,615	0.04%
2023/10/31	0	0.00	0.1	97.40	97.50	-0.1	2,552	0.00%
2023/10/30	0.1	96.60	0	0.00	96.50	0.1	2,589	0.00%
2023/10/27	0.1	96.70	0	0.00	98.00	0.1	2,615	0.00%
2023/10/26	0.1	96.30	0.3	97.44	95.90	-0.2	2,636	-0.01%
2023/10/25	2	98.40	2	98.85	99.00	0	2,612	0.00%
2023/10/23	0.1	96.10	0	0.00	95.20	0.1	2,581	0.00%
2023/10/20	0	0.00	2	97.70	97.80	-2	2,582	-0.08%
2023/10/19	0	0.00	1	98.40	98.50	-1	2,609	-0.04%
2023/10/18	0	0.00	5.1	101.01	101.50	-5.1	2,607	-0.19%
2023/10/16	0.5	101.00	0.1	102.00	102.00	0.5	2,638	0.02%
2023/10/13	1	99.80	1	101.00	101.50	0	2,681	0.00%
2023/10/11	5	99.30	1	100.00	100.50	4	2,690	0.15%
2023/10/05	1	98.50	1	98.00	98.00	0	2,695	0.00%
2023/10/04	0	0.00	1	97.40	97.40	-1	2,685	-0.04%
2023/10/03	2	99.00	0	0.00	98.40	2	2,670	0.07%
2023/09/26	0	99.00	0	0.00	98.30	0	2,719	0.00%
2023/09/21	3	98.53	0	0.00	97.70	3	2,749	0.11%
2023/09/20	0	0.00	0.1	103.00	101.50	-0.1	2,735	0.00%
2023/09/19	1	102.50	2.1	102.53	102.50	-1.1	2,733	-0.04%
2023/09/18	0	0.00	1	101.50	101.50	-1	2,760	-0.04%
2023/09/14	1	100.00	1	100.50	100.50	0	2,780	0.00%
2023/09/13	0	0.00	11	99.00	98.80	-11	2,812	-0.39%
2023/09/12	0	0.00	1	98.60	98.60	-1	2,858	-0.03%
2023/09/11	2.1	96.85	0	0.00	96.50	2.1	2,857	0.07%
2023/09/08	11.1	97.15	1	97.30	96.50	10.1	2,864	0.35%
2023/09/06	1	97.60	0	0.00	99.00	1	2,849	0.04%
2023/09/05	1.1	97.02	1	97.00	97.30	0.1	2,830	0.00%
2023/09/04	1	96.50	0	0.00	97.00	1	2,863	0.03%
2023/08/24	0.1	96.00	6	95.82	95.70	-6	3,085	-0.19%
2023/08/23	3	95.30	0	0.00	95.30	3	3,101	0.10%
2023/08/22	0	0.00	2	95.50	95.70	-2	3,122	-0.06%
2023/08/18	0.1	96.20	2	96.00	95.10	-1.9	3,156	-0.06%
2023/08/17	1	95.80	0	0.00	96.30	1	3,194	0.03%
2023/08/16	0	0.00	1.5	95.67	96.30	-1.5	3,200	-0.05%
2023/08/15	3.3	95.40	1	95.50	95.30	2.3	3,206	0.07%
2023/08/14	1.1	94.66	0	0.00	95.50	1.1	3,231	0.03%
2023/08/11	5.1	96.32	0	0.00	96.00	5.1	3,207	0.16%
2023/08/10	13.6	98.69	2	98.70	98.50	11.6	3,205	0.36%
2023/08/09	0	0.00	2	105.00	105.00	-2	3,023	-0.07%
2023/08/08	0.1	105.50	4	106.50	105.50	-4	3,063	-0.13%
2023/08/07	2	106.00	0	0.00	105.50	2	3,239	0.06%
2023/08/04	2.1	104.52	1	105.00	104.50	1.1	3,260	0.03%
2023/08/02	4	104.50	0	0.00	104.50	4	3,288	0.12%
2023/08/01	10	106.00	3	107.00	106.50	7	3,289	0.21%
2023/07/31	1	105.50	3	106.50	105.00	-2	3,257	-0.06%
2023/07/27	2	104.50	0	0.00	105.00	2	3,242	0.06%
2023/07/25	0	0.00	2	106.50	106.50	-2	3,276	-0.06%
2023/07/24	0.1	105.00	0	0.00	105.00	0.1	3,297	0.00%
2023/07/21	1.6	104.84	0	0.00	104.50	1.6	3,306	0.05%
2023/07/20	1.3	106.00	0	0.00	105.50	1.3	3,322	0.04%
2023/07/19	1.1	105.98	1	105.00	105.00	0.1	3,340	0.00%
2023/07/18	1	106.50	9	106.99	107.00	-8	3,328	-0.24%
2023/07/17	2.5	106.50	1	106.50	107.00	1.5	3,287	0.05%
2023/07/13	0	106.00	0	0.00	105.00	0	3,280	0.00%
2023/07/11	0.1	105.50	0	0.00	105.50	0.1	3,306	0.00%
2023/07/10	0	0.00	0.3	105.50	105.00	-0.3	3,348	-0.01%
2023/07/07	1.1	104.50	1	104.00	105.00	0.1	3,358	0.00%
2023/07/06	0	105.50	0	0.00	105.00	0	3,375	0.00%
2023/07/05	1	107.00	1	106.50	106.50	0	3,380	0.00%
2023/07/04	1	106.00	0	0.00	106.00	1	3,379	0.03%
2023/07/03	0.1	105.50	0	0.00	105.50	0.1	3,398	0.00%
2023/06/30	10	105.05	0	0.00	105.00	10	3,463	0.29%
2023/06/29	3	104.83	0.5	105.50	104.50	2.5	3,496	0.07%
2023/06/28	1.4	105.76	0	0.00	105.50	1.4	3,482	0.04%
2023/06/27	1	107.50	0	0.00	106.00	1	3,486	0.03%
2023/06/26	2	107.00	0	0.00	109.00	2	3,484	0.06%
2023/06/19	0	107.00	1	107.00	106.50	-1	3,475	-0.03%
2023/06/16	4	107.38	1	108.00	107.00	3	3,498	0.09%
2023/06/15	2.7	107.63	0	0.00	107.50	2.7	3,440	0.08%
2023/06/13	0	0.00	3	108.17	108.50	-3	3,585	-0.08%
2023/06/12	0.2	107.50	0	0.00	107.50	0.2	3,679	0.00%
2023/06/09	1	108.00	0	0.00	107.50	1	3,890	0.03%
2023/06/08	1	108.50	0	0.00	107.50	1	3,940	0.03%
2023/06/07	0.5	109.48	0	0.00	109.50	0.5	3,974	0.01%
2023/06/06	0.1	109.14	0	0.00	108.50	0.1	4,037	0.00%
2023/06/05	54	109.94	0	0.00	108.50	54	4,089	1.32%
2023/06/02	12	114.50	1	115.00	114.50	11	4,132	0.27%
2023/06/01	50	115.00	10	115.50	115.50	40	4,096	0.98%
2023/05/31	0	116.00	0.1	116.13	116.00	-0.1	4,098	0.00%
2023/05/30	1	115.50	2	115.50	115.50	-1	4,056	-0.02%
2023/05/29	0	0.00	5	114.00	114.50	-5	4,041	-0.12%
2023/05/25	1	114.50	0	0.00	113.50	1	4,071	0.02%
2023/05/24	1	113.00	0	0.00	113.00	1	4,060	0.02%
2023/05/22	0	0.00	1	113.50	113.50	-1	3,994	-0.03%
2023/05/19	2	113.00	34.1	111.47	113.00	-32.1	3,976	-0.81%
2023/05/18	31	110.00	32	110.47	110.00	-1	3,958	-0.03%
2023/05/17	100	107.80	89	108.28	107.50	11	3,907	0.28%
2023/05/16	71	107.20	68	107.24	107.50	3	3,892	0.08%
2023/05/15	0.1	105.50	1.1	104.64	105.00	-1.1	3,863	-0.03%
2023/05/12	5	105.50	1	105.50	105.00	4	3,857	0.10%
2023/05/11	25.1	106.52	4	106.38	106.00	21.1	3,814	0.55%
2023/05/10	10	113.50	10	114.00	114.00	0	3,701	0.00%
2023/05/09	50	114.15	53	114.57	115.00	-3	3,694	-0.08%
2023/05/08	0	0.00	2.1	115.24	115.50	-2.1	3,669	-0.06%
2023/05/05	20	113.00	22	113.45	113.50	-2	3,628	-0.06%
2023/05/04	11	112.55	20.1	113.00	113.00	-9.1	3,658	-0.25%
2023/05/03	10	112.50	13	112.92	112.50	-3	3,683	-0.08%
2023/05/02	20	111.50	10	111.50	112.00	10	3,725	0.27%
2023/04/27	0	0.00	1	111.50	111.00	-1	3,742	-0.03%
2023/04/26	0	0.00	93	108.00	108.50	-93	3,696	-2.52%
2023/04/25	0	0.00	5	109.50	109.00	-5	3,660	-0.14%
2023/04/21	20	111.00	20	111.55	111.00	0	3,591	0.00%
2023/04/19	1	112.00	0	0.00	111.00	1	3,676	0.03%
2023/04/13	0	0.00	1.1	114.00	113.00	-1.1	3,739	-0.03%
2023/04/11	0	0.00	2	113.00	113.50	-2	3,728	-0.05%
2023/04/10	4	112.00	0	0.00	111.50	4	3,751	0.11%
2023/03/31	0	0.00	1	115.00	114.00	-1	3,727	-0.03%
2023/03/30	95	113.98	2	112.50	114.00	93	3,805	2.44%
2023/03/29	0	0.00	1	112.00	112.00	-1	3,928	-0.03%
2023/03/28	3	111.17	0	0.00	111.00	3	4,094	0.07%
2023/03/24	1	110.00	0	0.00	110.50	1	4,365	0.02%
2023/03/23	5	110.00	0	0.00	109.50	5	4,328	0.12%
2023/03/16	2.1	107.98	0	0.00	107.50	2.1	4,400	0.05%
2023/03/15	0.2	108.50	1	108.00	107.50	-0.9	4,430	-0.02%
2023/03/14	8.1	109.44	1	108.50	108.50	7.1	4,464	0.16%
2023/03/13	0.1	113.50	1	114.00	115.50	-1	4,372	-0.02%
2023/03/10	0.1	114.00	0	0.00	114.00	0.1	4,366	0.00%
2023/03/09	2	117.00	1	118.00	117.00	1	4,365	0.02%
2023/03/07	0	0.00	0.1	117.05	117.50	-0.1	4,285	0.00%
2023/03/06	1	114.50	0	0.00	115.00	1	4,197	0.02%
2023/03/02	0	0.00	1	113.50	113.50	-1	4,160	-0.02%
2023/03/01	0	0.00	1	114.50	114.00	-1	4,152	-0.02%
2023/02/24	1.1	112.55	3	112.50	112.00	-2	4,145	-0.05%
2023/02/23	9	114.06	0	0.00	114.00	9	4,128	0.22%
2023/02/22	1	113.00	0	0.00	114.50	1	4,141	0.02%
2023/02/17	0	0.00	1.1	114.52	114.50	-1.1	4,350	-0.02%
2023/02/16	1	114.00	5	114.00	114.00	-4	4,416	-0.09%
2023/02/15	0	0.00	1	113.00	113.50	-1	4,540	-0.02%
2023/02/14	1	114.00	0	0.00	113.50	1	4,577	0.02%
2023/02/13	0	0.00	1	112.00	113.00	-1	4,610	-0.02%
2023/02/10	1	112.00	95	111.50	111.50	-94	4,627	-2.03%
2023/02/09	1	112.50	0	0.00	112.50	1	4,766	0.02%
2023/02/08	1	111.00	0	0.00	112.50	1	4,807	0.02%
2023/02/07	0	0.00	1	113.50	112.50	-1	4,780	-0.02%
2023/02/06	0.1	112.50	2	112.50	112.50	-2	4,812	-0.04%
2023/02/03	1	112.00	0	0.00	112.50	1	4,826	0.02%
2023/02/02	0	0.00	2	112.75	113.00	-2	4,845	-0.04%
2023/01/30	95	108.50	0	0.00	109.00	95	4,915	1.93%
2023/01/10	0	0.00	6	108.00	108.00	-6	5,114	-0.12%
2023/01/09	11	107.00	20.1	107.75	107.50	-9.1	5,124	-0.18%
2023/01/05	2	103.52	0	0.00	103.50	2	5,148	0.04%
2023/01/04	1	104.50	0	0.00	104.50	1	5,113	0.02%
2022/12/29	0.1	104.00	0	0.00	105.00	0.1	5,117	0.00%
2022/12/28	1	105.00	0	0.00	105.00	1	5,119	0.02%
2022/12/27	5	106.70	0	0.00	107.00	5	5,096	0.10%
2022/12/26	0.1	107.50	0	0.00	107.00	0.1	5,137	0.00%
2022/12/23	2	108.25	0	0.00	108.00	2	5,167	0.04%
2022/12/20	0.1	111.64	0	0.00	110.00	0.1	5,046	0.00%
2022/12/19	1	112.53	0	0.00	113.00	1	4,920	0.02%
2022/12/16	0	0.00	1	115.50	114.50	-1	4,807	-0.02%
2022/12/15	1	115.00	1	115.50	115.50	0	4,644	0.00%
2022/12/14	1.1	114.05	0	0.00	116.50	1.1	4,660	0.02%
2022/12/13	1	113.00	0	0.00	112.50	1	4,634	0.02%
2022/12/09	0.1	117.00	0	0.00	116.00	0.1	4,598	0.00%
2022/12/08	2.1	115.46	3	116.17	117.00	-0.9	4,574	-0.02%
2022/12/07	7.1	123.24	85	124.02	122.50	-77.9	4,475	-1.74%
2022/12/06	3	126.83	10.2	127.89	127.00	-7.2	4,408	-0.16%
2022/12/05	0	0.00	5.1	125.51	125.50	-5.1	4,303	-0.12%
2022/12/02	0	0.00	2.7	121.67	122.50	-2.7	4,187	-0.07%
2022/12/01	82	121.00	5.2	121.19	121.00	76.9	4,176	1.84%
2022/11/30	0	0.00	1	119.50	119.50	-1	4,194	-0.02%
2022/11/28	0	0.00	0	118.50	118.00	0	4,194	0.00%
2022/11/24	3	118.50	5	118.40	119.00	-2	4,265	-0.05%
2022/11/23	22	118.05	52	119.08	119.50	-30	4,284	-0.70%
2022/11/22	41	117.49	11	117.50	118.00	30	4,319	0.70%
2022/11/18	22	118.09	25.1	118.44	118.50	-3.1	4,318	-0.07%
2022/11/17	2	119.50	3	119.00	119.50	-1	4,343	-0.02%
2022/11/16	0	0.00	2.3	119.50	120.00	-2.3	4,351	-0.05%
2022/11/15	22	117.55	22.2	118.05	119.00	-0.2	4,269	0.00%
2022/11/14	0	0.00	6.2	116.91	118.00	-6.2	4,215	-0.15%
2022/11/11	3	115.50	2.1	116.50	116.00	0.9	4,172	0.02%
2022/11/09	1.2	113.93	1	114.00	114.00	0.2	4,099	0.00%
2022/11/08	10	114.50	10	113.50	113.50	0	4,113	0.00%
2022/11/07	13	115.27	11.1	112.88	112.50	1.9	4,155	0.05%
2022/11/04	0	0.00	1.1	112.02	113.00	-1.1	4,186	-0.03%
2022/11/03	0	0.00	2	110.25	111.50	-2	4,298	-0.05%
2022/11/02	10	110.00	10.1	110.99	111.00	-0.1	4,292	0.00%
2022/11/01	1	108.00	1	108.50	108.00	0	4,304	0.00%
2022/10/31	1	106.50	1	105.50	106.00	0	4,304	0.00%
2022/10/28	0	0.00	1	103.51	105.50	-1	4,306	-0.02%
2022/10/27	11	106.27	11	103.73	105.00	0	4,348	0.00%
2022/10/26	1	104.50	2	102.50	103.50	-1	4,320	-0.02%
2022/10/24	0	0.00	1.1	105.52	106.50	-1.1	4,280	-0.02%
2022/10/21	1.1	103.00	1	105.00	102.00	0.1	4,273	0.00%
2022/10/20	1	103.54	0	0.00	105.00	1	4,275	0.02%
2022/10/19	0.1	108.50	3	107.33	107.00	-3	4,239	-0.07%
2022/10/18	0	0.00	1	110.50	110.00	-1	4,209	-0.02%
2022/10/17	2	107.75	1	106.50	108.50	1	4,235	0.02%
2022/10/14	1	111.00	2	110.00	111.00	-1	4,355	-0.02%
2022/10/13	1	106.00	1	106.50	106.50	0	4,489	0.00%
2022/10/07	0	0.00	0	109.25	109.00	0	4,666	0.00%
2022/10/06	1	111.50	2	108.75	109.00	-1	4,699	-0.02%
2022/10/05	3	109.00	3	107.83	108.00	0	4,686	0.00%
2022/10/04	11	106.59	10	107.50	107.50	1	4,656	0.02%
2022/10/03	1	103.50	0	0.00	102.50	1	4,634	0.02%
2022/09/30	0	0.00	2	105.01	106.00	-2	4,630	-0.04%
2022/09/29	0	0.00	0	106.00	105.00	0	4,635	0.00%
2022/09/28	0.1	105.00	0	0.00	103.50	0.1	4,619	0.00%
2022/09/27	10.1	111.00	10	110.50	110.00	0.1	4,570	0.00%
2022/09/26	1.1	110.52	1	109.00	109.00	0.1	4,591	0.00%
2022/09/23	23	113.54	21	113.98	113.50	2	4,672	0.04%
2022/09/22	40	113.00	40	113.50	114.00	0	4,702	0.00%
2022/09/21	41.1	113.76	21	114.31	114.50	20.1	4,797	0.42%
2022/09/20	0	0.00	20	116.00	116.00	-20	4,844	-0.41%
2022/09/19	22	114.59	2	113.50	114.00	20	4,856	0.41%
2022/09/16	20.1	114.50	20	115.00	115.50	0.1	4,864	0.00%
2022/09/15	40	116.50	62	117.16	117.00	-22	4,839	-0.45%
2022/09/14	40	115.25	40	115.75	116.50	0	4,857	0.00%
2022/09/13	37	116.14	18	117.44	116.00	19	4,870	0.39%
2022/09/12	60	115.67	43	116.01	116.00	17	4,921	0.35%
2022/09/08	20	113.00	22	114.00	114.00	-2	4,992	-0.04%
2022/09/07	2	111.25	1	112.50	112.50	1	5,051	0.02%
2022/09/06	12	111.67	11	112.55	113.50	1	5,064	0.02%
2022/09/05	30	109.83	30	110.33	109.50	0	5,020	0.00%
2022/09/02	21	110.95	10	112.00	109.00	11	5,027	0.22%
2022/09/01	53	111.93	0	0.00	111.00	53	5,012	1.06%
2022/08/30	12	113.04	10.1	113.49	113.50	1.9	4,973	0.04%
2022/08/29	0.1	110.50	0	0.00	111.00	0.1	5,017	0.00%
2022/08/26	1	114.50	0	0.00	114.00	1	5,084	0.02%
2022/08/25	2	114.00	1	113.50	114.00	1	5,206	0.02%
2022/08/24	0.1	112.50	7	113.21	113.50	-7	5,328	-0.13%
2022/08/23	0.1	115.00	0	0.00	115.00	0.1	5,538	0.00%
2022/08/22	1	116.00	0	0.00	117.00	1	5,883	0.02%
2022/08/19	0	0.00	0.1	116.00	116.00	-0.1	5,969	0.00%
2022/08/17	0	0.00	1.1	118.50	117.50	-1.1	6,229	-0.02%
2022/08/16	0	0.00	3	118.17	118.50	-3	6,271	-0.05%
2022/08/15	0	0.00	2	115.50	117.50	-2	6,250	-0.03%
2022/08/12	2.1	116.24	1	116.50	117.00	1.1	6,214	0.02%
2022/08/11	7	118.64	12	117.79	118.00	-5	6,179	-0.08%
2022/08/10	11	117.59	126.2	117.28	118.00	-115.2	6,048	-1.90%	大賣/鉅額交易
2022/08/09	8	115.19	3	114.83	115.50	5	5,916	0.08%
2022/08/08	102	114.02	1.1	115.41	115.50	100.9	5,897	1.71%	大買/
2022/08/04	0	0.00	1	112.00	111.50	-1	5,911	-0.02%
2022/08/03	10	112.00	20	112.67	113.00	-10	5,923	-0.17%
2022/08/02	0	0.00	9	110.50	111.00	-9	5,903	-0.15%
2022/08/01	0	0.00	0.1	114.50	113.50	-0.1	5,881	0.00%
2022/07/28	0	0.00	1	112.00	111.50	-1	5,882	-0.02%
2022/07/27	3	111.00	4	111.75	113.00	-1	5,862	-0.02%
2022/07/26	1	110.50	1	111.00	111.00	0	5,845	0.00%
2022/07/25	10	113.50	0	0.00	112.50	10	5,852	0.17%
2022/07/22	0.1	112.00	2	113.50	112.50	-2	5,834	-0.03%
2022/07/21	10.1	112.50	23.1	112.91	113.50	-13	5,817	-0.22%
2022/07/20	12	108.29	5.2	107.54	109.00	6.9	5,704	0.12%
2022/07/18	1	105.50	0.1	104.25	104.00	0.9	5,620	0.02%
2022/07/15	2	101.00	1.1	100.98	100.50	0.9	5,599	0.02%
2022/07/14	0	0.00	30	93.70	96.30	-30	5,579	-0.54%
2022/07/11	0.1	96.00	0	96.80	96.00	0	5,628	0.00%
2022/07/08	1	96.10	0	0.00	96.00	1	5,669	0.02%
2022/07/07	0	0.00	0.1	95.80	96.00	-0.1	5,676	0.00%
2022/07/06	0.1	94.10	0	0.00	92.30	0.1	5,694	0.00%
2022/07/01	0.3	98.73	1	99.70	95.80	-0.7	5,865	-0.01%
2022/06/30	1	102.00	0	0.00	103.00	1	5,777	0.02%
2022/06/29	1	106.00	12	106.79	106.50	-11	5,744	-0.19%
2022/06/28	0	0.00	5	102.50	104.50	-5	5,741	-0.09%
2022/06/27	1	104.00	0	0.00	104.00	1	5,736	0.02%
2022/06/24	1.1	103.43	3	101.83	102.00	-2	5,788	-0.03%
2022/06/23	2.1	102.00	0	0.00	101.50	2.1	5,909	0.03%
2022/06/22	0.1	103.25	1	102.00	102.00	-0.9	5,983	-0.02%
2022/06/21	1	105.00	1	102.50	106.00	0	5,999	0.00%
2022/06/20	0.2	103.50	2.1	102.02	102.00	-2	6,109	-0.03%
2022/06/17	2	109.75	1	109.50	111.00	1	6,100	0.02%
2022/06/16	2.2	112.90	5	112.00	111.00	-2.9	6,177	-0.05%
2022/06/15	1.1	116.40	1	114.00	114.00	0.1	6,338	0.00%
2022/06/14	1	116.00	2.1	115.93	116.00	-1.1	6,548	-0.02%
2022/06/13	1	114.00	7	114.50	114.50	-6	6,525	-0.09%
2022/06/10	0	0.00	2	116.50	116.50	-2	6,497	-0.03%
2022/06/08	3	117.50	2	117.75	118.00	1	6,448	0.02%
2022/06/07	0	0.00	1	117.50	118.00	-1	6,428	-0.02%
2022/06/06	4	118.75	0	0.00	118.00	4	6,344	0.06%
2022/06/02	1.1	116.45	2	116.25	116.00	-0.9	6,235	-0.01%
2022/06/01	16	121.00	3.1	119.33	119.00	12.9	6,125	0.21%
2022/05/31	15	120.33	34	119.84	121.00	-19	5,982	-0.32%
2022/05/30	4.1	118.90	24.6	119.58	118.50	-20.6	5,703	-0.36%
2022/05/27	0	114.00	1	114.00	114.50	-1	5,320	-0.02%
2022/05/26	3.1	115.33	11.2	115.63	115.50	-8.2	5,226	-0.16%
2022/05/25	0	111.50	11.2	112.49	113.00	-11.2	5,015	-0.22%
2022/05/24	0	0.00	12.4	110.77	111.00	-12.4	4,933	-0.25%
2022/05/23	1	109.50	2.1	109.48	109.00	-1.1	4,840	-0.02%
2022/05/20	0	0.00	1	109.00	108.50	-1	4,829	-0.02%
2022/05/19	0	0.00	8.1	107.62	108.50	-8.1	4,793	-0.17%
2022/05/18	0	0.00	1.2	107.93	107.50	-1.2	4,748	-0.02%
2022/05/17	0	0.00	8	106.94	107.50	-8	4,734	-0.17%
2022/05/16	2.1	104.50	2	105.75	105.00	0.1	4,711	0.00%
2022/05/13	10	105.50	18	105.67	105.50	-8	4,689	-0.17%
2022/05/12	5.1	102.02	9	103.39	102.00	-3.9	4,665	-0.08%
2022/05/11	15	101.17	1	102.00	101.00	14	4,637	0.30%
2022/05/10	1	103.00	0	0.00	103.50	1	4,622	0.02%
2022/05/09	1.1	103.05	0	0.00	102.50	1.1	4,660	0.02%
2022/05/06	2	105.50	1.6	106.31	108.00	0.4	4,622	0.01%
2022/05/05	2	109.50	1	109.00	108.00	1	4,614	0.02%
2022/05/04	2	107.50	4.1	108.85	108.50	-2.1	4,594	-0.05%
2022/05/03	0.6	106.09	1	107.00	107.00	-0.5	4,591	-0.01%
2022/04/29	1	106.00	9	105.56	106.00	-8	4,597	-0.17%
2022/04/28	3	104.50	1	103.50	105.00	2	4,610	0.04%
2022/04/27	10.2	102.41	1.4	102.50	105.00	8.8	4,608	0.19%
2022/04/26	5	104.10	2.1	104.51	105.50	2.9	4,559	0.06%
2022/04/25	7.1	106.35	2	105.25	104.50	5.1	4,490	0.11%
2022/04/22	1.1	110.98	2.2	110.27	110.50	-1.2	4,376	-0.03%
2022/04/21	10.4	110.66	7.1	110.79	111.50	3.3	4,330	0.08%
2022/04/20	4.1	109.25	8.1	109.49	109.50	-4.1	4,225	-0.10%
2022/04/19	3	106.50	0	0.00	106.50	3	4,137	0.07%
2022/04/18	0	0.00	10	105.00	105.00	-10	4,106	-0.24%
2022/04/15	2	105.50	1	104.50	105.00	1	4,081	0.02%
2022/04/14	7	108.21	1	108.00	107.50	6	4,072	0.15%
2022/04/12	0.1	104.50	1	104.50	105.00	-1	4,009	-0.02%
2022/04/11	2	105.50	3	105.67	106.00	-1	3,952	-0.03%
2022/04/08	1.2	108.43	0	0.00	108.00	1.2	3,871	0.03%
2022/04/07	6	110.17	22	110.18	107.50	-16	3,804	-0.42%
2022/04/06	10	106.15	7	107.21	107.00	3	3,658	0.08%
2022/04/01	11	107.68	6.1	108.25	108.50	4.9	3,606	0.14%
2022/03/31	3	108.17	1	108.00	107.50	2	3,572	0.06%
2022/03/30	11	109.05	2	109.50	109.50	9	3,464	0.26%
2022/03/29	21	111.24	5.1	113.00	110.50	15.9	3,393	0.47%
2022/03/28	18	109.94	18.2	111.41	112.00	-0.2	3,287	-0.01%
2022/03/25	1	110.00	3.1	111.50	109.50	-2.1	3,141	-0.07%
2022/03/24	2	109.75	2	108.75	110.00	0	3,027	0.00%
2022/03/23	7	110.14	6.3	110.44	109.50	0.7	2,975	0.02%
2022/03/22	2	108.25	19	107.90	109.00	-17	2,825	-0.60%
2022/03/21	18	109.08	11.2	108.02	108.50	6.8	2,784	0.24%
2022/03/18	4	105.50	7.8	107.16	107.50	-3.8	2,602	-0.15%
2022/03/17	2	100.05	23.2	102.53	104.00	-21.2	2,347	-0.90%
2022/03/16	1	95.90	4	95.17	96.00	-3	2,091	-0.14%
2022/03/15	2	93.05	0	0.00	92.90	2	2,076	0.10%
2022/03/11	1	94.60	0	0.00	94.40	1	2,096	0.05%
2022/03/10	1	94.70	4.2	94.80	95.00	-3.2	2,108	-0.15%
2022/03/09	1	91.90	0	0.00	92.20	1	2,117	0.05%
2022/03/08	0	91.10	0	0.00	91.00	0	2,153	0.00%
2022/03/07	3	91.20	1	91.90	91.70	2	2,156	0.09%
2022/03/04	2	93.60	0	0.00	93.90	2	2,186	0.09%
2022/03/03	3	94.63	2	94.65	94.80	1	2,207	0.05%
2022/03/01	1	94.50	3	94.83	94.40	-2	2,245	-0.09%
2022/02/25	1.1	92.06	1	92.50	92.00	0.1	2,239	0.00%
2022/02/24	0.1	93.20	0	0.00	92.40	0.1	2,244	0.00%
2022/02/23	0	0.00	2	94.55	94.30	-2	2,265	-0.09%
2022/02/22	0.1	93.80	2	93.50	93.70	-1.9	2,265	-0.08%
2022/02/18	0.1	94.00	0	0.00	93.60	0.1	2,389	0.00%
2022/02/17	0	0.00	8	94.53	94.40	-8	2,390	-0.33%
2022/02/16	9	93.43	1	93.40	93.40	8	2,405	0.33%
2022/02/15	1.2	93.09	12	93.22	92.50	-10.8	2,468	-0.44%
2022/02/14	6.2	92.31	0	0.00	92.50	6.2	2,481	0.25%
2022/02/11	2	94.40	0	0.00	94.60	2	2,490	0.08%
2022/02/09	14.3	94.93	1	95.10	95.30	13.3	2,524	0.53%
2022/02/08	12	96.57	0	0.00	96.50	12	2,527	0.47%
2022/01/26	1.1	94.90	1	95.30	94.30	0.1	2,578	0.00%
2022/01/25	0.2	95.75	0	0.00	95.30	0.2	2,602	0.01%
2022/01/24	0.1	96.50	0	0.00	96.40	0.1	2,605	0.00%
2022/01/21	2.2	98.58	2	98.00	98.00	0.2	2,595	0.01%
2022/01/20	0.1	102.00	0.1	102.00	102.00	-0.1	2,563	0.00%
2022/01/19	0	0.00	2	100.50	101.00	-2	2,552	-0.08%
2022/01/14	1	99.80	5	98.80	99.10	-4	2,544	-0.16%
2022/01/13	1	101.00	1	101.00	101.00	0	2,527	0.00%
2022/01/12	1	101.50	0	0.00	101.50	1	2,538	0.04%
2022/01/11	1	102.00	0	0.00	101.00	1	2,544	0.04%
2022/01/07	2	103.00	4	102.75	101.50	-2	2,529	-0.08%
2022/01/06	0	0.00	3	101.83	102.50	-3	2,485	-0.12%
2022/01/05	2	101.00	1	101.50	101.00	1	2,474	0.04%
2022/01/04	0	0.00	0.2	100.50	100.50	-0.2	2,453	-0.01%
2022/01/03	0	0.00	1	102.00	102.00	-1	2,453	-0.04%
2021/12/30	1	100.50	0	0.00	100.50	1	2,457	0.04%
2021/12/29	0	102.00	7	102.50	102.00	-7	2,480	-0.28%
2021/12/28	6.1	101.49	0	0.00	101.00	6.1	2,475	0.25%
2021/12/27	0	0.00	0	101.00	101.50	0	2,509	0.00%
2021/12/24	3	100.67	0	0.00	101.00	3	2,546	0.12%
2021/12/23	1	100.50	3	99.53	100.50	-2	2,579	-0.08%
2021/12/22	0	0.00	1	98.50	98.60	-1	2,610	-0.04%
2021/12/21	0	0.00	1	97.80	97.90	-1	2,645	-0.04%
2021/12/20	1.2	97.27	0	0.00	97.70	1.2	2,674	0.04%
2021/12/17	0	0.00	3	98.40	98.50	-3	2,706	-0.11%
2021/12/16	0	0.00	4	98.15	98.70	-4	2,775	-0.14%
2021/12/15	2	96.50	34	96.10	96.10	-32	2,798	-1.14%
2021/12/14	1	98.01	0	0.00	97.10	1	2,789	0.04%
2021/12/09	4	99.00	0	0.00	99.10	4	2,775	0.14%
2021/12/03	2	98.25	1	98.20	98.20	1	2,736	0.04%
2021/12/02	1	98.10	0	0.00	98.00	1	2,735	0.04%
2021/12/01	0	0.00	1	99.70	99.50	-1	2,712	-0.04%
2021/11/30	2.1	98.51	1	98.60	98.00	1.1	2,703	0.04%
2021/11/29	6	99.05	0	0.00	98.40	6	2,663	0.23%
2021/11/26	1	100.00	0	0.00	99.10	1	2,689	0.04%
2021/11/25	1	101.01	0	0.00	101.50	1	2,784	0.04%
2021/11/24	0	0.00	1	101.00	102.00	-1	2,791	-0.04%
2021/11/22	0	0.00	4	100.01	102.50	-4	2,757	-0.15%
2021/11/19	0	0.00	3.1	100.49	100.00	-3.1	2,723	-0.11%
2021/11/18	1	99.30	11	100.05	100.00	-10	2,720	-0.37%
2021/11/17	9	100.33	0	0.00	100.00	9	2,698	0.33%
2021/11/16	0.1	102.50	5	102.30	102.00	-5	2,625	-0.19%
2021/11/15	0	0.00	12	102.92	102.50	-12	2,648	-0.45%
2021/11/12	10	102.80	0	102.00	102.00	10	2,628	0.38%
2021/11/11	0	0.00	2	99.75	100.50	-2	2,565	-0.08%
2021/11/10	4	100.88	1	100.50	100.50	3	2,571	0.12%
2021/11/09	0	0.00	0	102.83	103.00	0	2,561	0.00%
2021/11/08	2	102.00	1	101.50	102.00	1	2,498	0.04%
2021/11/05	2	102.75	8	102.38	101.50	-6	2,516	-0.24%
2021/11/04	6	101.50	8.2	101.40	101.50	-2.2	2,493	-0.09%
2021/11/03	0	0.00	0	99.08	99.70	0	2,443	0.00%
2021/11/02	2	99.10	4	98.90	98.10	-2	2,441	-0.08%
2021/11/01	1	97.00	0	0.00	98.20	1	2,447	0.04%
2021/10/29	1	96.10	0	0.00	96.00	1	2,429	0.04%
2021/10/28	0	0.00	1	97.49	97.50	-1	2,428	-0.04%
2021/10/27	3.4	95.62	0	0.00	95.60	3.4	2,425	0.14%
2021/10/22	1	94.70	0.2	94.80	94.40	0.8	2,676	0.03%
2021/10/21	15	95.50	0.1	95.34	94.20	14.9	2,747	0.54%
2021/10/20	11	94.66	1	94.45	94.60	10	2,784	0.36%
2021/10/19	0	0.00	4	94.45	94.60	-4	2,798	-0.14%
2021/10/18	1	92.10	0	0.00	92.10	1	2,838	0.04%
2021/10/15	2	92.70	1	93.00	93.80	1	2,917	0.03%
2021/10/14	1	91.30	0	92.40	91.60	1	2,982	0.03%
2021/10/12	1	92.71	0	0.00	93.00	1	3,148	0.03%
2021/10/08	1	94.10	0	96.40	94.30	1	3,286	0.03%
2021/10/07	4	95.20	2.1	95.22	94.60	1.9	3,330	0.06%
2021/10/06	0	0.00	0	91.90	90.50	0	3,376	0.00%
2021/10/05	0	92.20	1	90.60	92.00	-1	3,397	-0.03%
2021/10/04	12.1	93.99	2.2	94.27	92.80	9.9	3,387	0.29%
2021/10/01	0	0.00	0	94.90	94.70	0	3,393	0.00%
2021/09/30	2	99.35	1	99.60	98.90	1	3,404	0.03%
2021/09/29	3	98.07	1	97.90	98.20	2	3,394	0.06%
2021/09/28	0	0.00	6	100.08	100.00	-6	3,377	-0.18%
2021/09/27	0	0.00	1	102.50	101.50	-1	3,379	-0.03%
2021/09/24	2	101.25	5.1	101.10	102.00	-3.1	3,409	-0.09%
2021/09/23	3.1	99.98	8	99.79	100.50	-5	3,488	-0.14%
2021/09/22	1	95.80	1	95.20	95.00	0	3,573	0.00%
2021/09/17	0	0.00	0	98.00	97.70	0	3,569	0.00%
2021/09/16	1	97.60	0	98.10	97.30	1	3,614	0.03%
2021/09/15	2	97.65	1	98.10	97.60	1	3,744	0.03%
2021/09/14	0	0.00	2	99.45	98.60	-2	3,866	-0.05%
2021/09/13	0	0.00	2	98.90	98.40	-2	3,923	-0.05%
2021/09/10	0	0.00	2	98.80	98.90	-2	4,016	-0.05%
2021/09/08	1	99.50	0	0.00	97.60	1	4,125	0.02%
2021/09/07	0	0.00	1	99.30	99.10	-1	4,151	-0.02%
2021/09/03	1.1	99.28	0	0.00	99.50	1.1	4,315	0.02%
2021/09/02	0	0.00	1	100.00	98.10	-1	4,473	-0.02%
2021/09/01	1	98.60	1	99.20	99.00	0	4,465	0.00%
2021/08/31	4	99.68	3.1	98.98	99.30	1	4,465	0.02%
2021/08/25	0	0.00	2	98.05	98.10	-2	4,418	-0.05%
2021/08/24	1	97.60	1	96.40	96.50	0	4,486	0.00%
2021/08/23	1	96.80	0	0.00	97.00	1	4,548	0.02%
2021/08/20	0.1	95.90	1	95.60	95.00	-0.9	4,662	-0.02%
2021/08/19	1	96.90	2	95.75	95.00	-1	4,766	-0.02%
2021/08/18	1	98.00	1	97.00	98.10	0	4,765	0.00%
2021/08/17	2	97.55	2	97.94	97.00	0	4,796	0.00%
2021/08/16	3	96.73	0	0.00	96.40	3	4,833	0.06%
2021/08/13	1.2	98.88	1	98.70	98.00	0.2	4,841	0.00%
2021/08/11	0	0.00	2	100.25	100.00	-2	4,891	-0.04%
2021/08/10	5	101.00	3	100.67	100.50	2	5,001	0.04%
2021/08/09	1	103.50	8	103.06	102.50	-7	5,046	-0.14%
2021/08/06	1	104.50	2	104.50	104.00	-1	5,135	-0.02%
2021/08/05	6	106.25	15	105.14	105.00	-9	5,304	-0.17%
2021/08/04	6	104.17	0.1	104.00	103.50	6	5,468	0.11%
2021/08/03	3	104.17	7	103.93	104.50	-4	5,584	-0.07%
2021/08/02	7	105.07	0	0.00	104.50	7	5,685	0.12%
2021/07/30	7	105.64	6	105.33	104.50	1	5,767	0.02%
2021/07/29	2	107.00	3	106.00	107.00	-1	5,812	-0.02%
2021/07/28	4	104.13	4.1	103.80	106.00	-0.1	5,818	0.00%
2021/07/27	1.2	105.50	4	105.38	105.00	-2.8	5,825	-0.05%
2021/07/26	3	103.67	6	103.50	104.00	-3	5,962	-0.05%
2021/07/23	0	0.00	1	104.00	103.50	-1	6,008	-0.02%
2021/07/22	0	0.00	1	103.01	103.50	-1	6,045	-0.02%
2021/07/21	10	103.10	2	102.00	102.00	8	6,072	0.13%
2021/07/20	6	104.25	10	104.40	103.50	-4	6,088	-0.07%
2021/07/19	3	107.00	9	106.61	107.00	-6	6,091	-0.10%
2021/07/16	3.1	108.00	7	108.50	109.00	-3.9	6,168	-0.06%
2021/07/15	4	106.76	17	107.03	107.50	-13	6,195	-0.21%
2021/07/14	14	105.11	4	105.25	105.00	10	6,214	0.16%
2021/07/13	1	106.00	10	104.65	104.50	-9	6,278	-0.14%
2021/07/12	0	0.00	0	105.50	105.00	0	6,264	0.00%
2021/07/09	1	104.50	7	104.86	105.00	-6	6,352	-0.09%
2021/07/08	0	0.00	6	105.50	106.00	-6	6,574	-0.09%
2021/07/07	10	106.15	3	105.67	106.00	7	6,696	0.10%
2021/07/06	1	105.00	1	104.50	104.50	0	6,763	0.00%
2021/07/05	0	0.00	1	105.00	106.00	-1	7,018	-0.01%
2021/07/02	10	104.00	0	0.00	104.00	10	7,230	0.14%
2021/07/01	5	103.60	0	0.00	103.50	5	7,363	0.07%
2021/06/30	14	105.07	7	105.71	105.00	7	7,434	0.09%
2021/06/29	7	107.79	3	107.83	108.50	4	7,506	0.05%
2021/06/28	5	105.70	11	106.00	107.00	-6	7,562	-0.08%
2021/06/25	3	106.67	3	106.17	105.50	0	7,569	0.00%
2021/06/24	3	106.67	2	107.25	106.00	1	7,520	0.01%
2021/06/23	4	104.25	14.2	104.52	105.50	-10.2	7,407	-0.14%
2021/06/22	5	99.98	0	0.00	99.90	5	7,334	0.07%
2021/06/21	11	100.68	0	0.00	99.90	11	7,366	0.15%
2021/06/18	2	103.00	10.2	103.22	102.50	-8.2	7,417	-0.11%
2021/06/17	0	0.00	3	101.00	101.00	-3	7,463	-0.04%
2021/06/16	1	100.50	2.2	102.00	101.50	-1.2	7,553	-0.02%
2021/06/15	1	101.50	2	101.25	101.00	-1	7,727	-0.01%
2021/06/11	2	102.00	7	102.14	101.50	-5	7,857	-0.06%
2021/06/10	3	99.27	6.2	99.67	101.00	-3.2	7,819	-0.04%
2021/06/09	0	0.00	5	96.14	96.00	-5	7,699	-0.06%
2021/06/08	3	96.17	1	95.70	95.70	2	7,731	0.03%
2021/06/07	3	95.93	31	96.51	96.40	-28	7,724	-0.36%
2021/06/03	0	0.00	1	97.40	97.30	-1	7,755	-0.01%
2021/06/02	2.2	98.18	0	0.00	96.90	2.2	7,769	0.03%
2021/06/01	5	98.16	4	98.53	98.40	1	7,744	0.01%
2021/05/31	4	96.78	2	96.65	97.00	2	7,735	0.03%
2021/05/28	5	96.58	4	98.10	97.00	1	7,759	0.01%
2021/05/26	5	94.62	0	0.00	94.70	5	7,737	0.06%
2021/05/25	13	94.18	5	94.42	94.70	8	7,922	0.10%
2021/05/24	21	93.20	2	93.20	93.70	19	7,970	0.24%
2021/05/21	1	92.50	3	91.53	91.80	-2	8,017	-0.02%
2021/05/18	10	90.11	1	90.50	90.30	9	8,183	0.11%
2021/05/17	0	0.00	3.1	88.93	88.80	-3.1	8,126	-0.04%
2021/05/14	8	90.83	12	91.50	90.00	-4	8,084	-0.05%
2021/05/13	2.1	90.51	4	89.85	91.80	-1.9	8,068	-0.02%
2021/05/12	4	86.80	8.2	88.44	87.00	-4.2	7,953	-0.05%
2021/05/11	3	93.03	7	95.61	92.50	-4	7,833	-0.05%
2021/05/10	10.2	97.95	1	99.30	97.30	9.2	7,764	0.12%
2021/05/07	8	100.10	0	0.00	99.80	8	7,768	0.10%
2021/05/06	2	99.30	2	98.80	98.70	0	7,806	0.00%
2021/05/05	2.4	98.73	4	98.65	98.40	-1.6	7,764	-0.02%
2021/05/04	8.2	98.29	8.2	99.07	98.70	0	7,911	0.00%
2021/05/03	27.3	100.85	8	99.91	99.30	19.3	8,010	0.24%
2021/04/29	3	106.83	2	105.00	106.00	1	7,927	0.01%
2021/04/28	6	105.50	1	105.00	104.50	5	7,916	0.06%
2021/04/27	4	105.75	12	105.38	106.00	-8	8,020	-0.10%
2021/04/26	12	103.75	2.2	104.50	104.00	9.8	7,997	0.12%
2021/04/23	13.2	104.09	4	104.25	104.00	9.2	8,012	0.11%
2021/04/22	2.2	104.45	3	105.17	103.50	-0.8	8,180	-0.01%
2021/04/21	6.3	104.80	1.4	105.21	104.50	4.9	8,311	0.06%
2021/04/20	30.3	106.96	6	107.00	107.00	24.3	8,264	0.29%
2021/04/19	4	108.75	1.2	109.08	109.00	2.8	8,294	0.03%
2021/04/16	4.2	111.05	5	111.00	111.50	-0.8	8,304	-0.01%
2021/04/15	12	108.92	1	108.00	109.00	11	8,439	0.13%
2021/04/14	16	108.84	3.3	108.80	108.50	12.7	8,415	0.15%
2021/04/13	23	112.54	1	112.50	112.00	22	8,447	0.26%
2021/04/12	8	114.25	6	114.50	114.50	2	8,368	0.02%
2021/04/09	23	113.65	4	113.75	113.00	19	8,500	0.22%
2021/04/08	28	115.95	6.3	115.82	115.50	21.7	8,341	0.26%
2021/04/07	21	116.29	2	117.25	116.50	19	8,172	0.23%
2021/04/06	7	117.86	5	118.00	117.50	2	8,105	0.03%
2021/04/01	8.3	118.27	0	0.00	118.00	8.3	8,026	0.10%
2021/03/31	6.2	121.65	20	124.50	120.50	-13.8	7,871	-0.18%
2021/03/30	2.1	124.79	0	0.00	125.00	2.1	7,680	0.03%
2021/03/29	0	0.00	6	125.50	125.50	-6	7,654	-0.08%
2021/03/26	0	0.00	1	125.00	124.50	-1	7,690	-0.01%
2021/03/25	23	125.76	15	124.60	123.50	8	7,743	0.10%
2021/03/24	2	126.00	7	127.71	126.00	-5	7,811	-0.06%
2021/03/23	7	125.07	38	125.93	125.00	-31	7,813	-0.40%
2021/03/22	23	127.83	29.1	127.29	127.00	-6.1	7,819	-0.08%
2021/03/19	2	127.00	5.1	127.32	127.50	-3.1	7,882	-0.04%
2021/03/18	4	127.38	34.2	127.31	127.50	-30.2	7,820	-0.39%
2021/03/17	47	124.54	15	124.27	124.50	32	7,709	0.42%
2021/03/16	14	123.36	30	121.77	122.50	-16	7,650	-0.21%
2021/03/15	3	121.33	5	121.20	121.00	-2	7,685	-0.03%
2021/03/11	2	119.50	0	0.00	119.00	2	7,927	0.03%
2021/03/10	2	118.75	6	118.92	119.50	-4	7,995	-0.05%
2021/03/09	14	118.32	7	117.57	118.00	7	8,052	0.09%
2021/03/08	5	120.60	3	119.67	119.00	2	8,140	0.02%
2021/03/05	2	118.25	32	118.55	119.50	-30	8,204	-0.37%
2021/03/04	1	120.50	1	120.00	119.50	0	8,397	0.00%
2021/03/03	35	123.86	8	123.25	122.50	27	8,453	0.32%
2021/03/02	3	121.67	9	121.17	121.00	-6	8,460	-0.07%
2021/02/26	17	120.24	51	119.54	120.00	-34	8,488	-0.40%
2021/02/25	44.1	121.71	25	122.50	122.00	19.1	8,422	0.23%
2021/02/24	21	120.40	7	120.36	119.00	14	8,325	0.17%
2021/02/23	3	118.50	3	118.50	117.50	0	8,433	0.00%
2021/02/22	2.1	120.00	4.1	120.01	120.00	-2	8,544	-0.02%
2021/02/19	3	118.67	14	119.71	120.50	-11	8,630	-0.13%
2021/02/18	5	117.10	5	117.00	118.00	0	8,556	0.00%
2021/02/17	2	116.25	1	115.50	116.00	1	8,534	0.01%
2021/02/05	0	0.00	4	116.00	115.50	-4	8,485	-0.05%
2021/02/04	13	113.85	6	114.67	116.00	7	8,534	0.08%
2021/02/03	4	113.00	3	113.17	113.00	1	8,509	0.01%
2021/02/02	4	113.88	3	113.67	113.50	1	8,544	0.01%
2021/02/01	2	113.75	3	114.50	114.00	-1	8,494	-0.01%
2021/01/29	21	114.90	7.3	115.76	114.00	13.8	8,518	0.16%
2021/01/28	12	117.00	5	117.80	116.00	7	8,436	0.08%
2021/01/27	6.5	120.19	6.2	119.84	120.50	0.3	8,351	0.00%
2021/01/26	42.2	121.92	23	120.26	118.50	19.2	8,322	0.23%
2021/01/25	20.3	119.08	52.2	120.03	121.00	-32	8,182	-0.39%
2021/01/22	12	115.96	33	117.15	117.00	-21	8,084	-0.26%
2021/01/21	3.3	115.20	7	115.64	115.00	-3.7	7,987	-0.05%
2021/01/20	24.1	114.53	3	114.67	113.00	21.1	7,926	0.27%
2021/01/19	10	117.60	6	117.75	117.00	4	7,809	0.05%
2021/01/18	8	115.75	6	116.67	118.50	2	7,774	0.03%
2021/01/15	22	119.41	7.2	118.14	117.50	14.8	7,769	0.19%
2021/01/14	7	121.93	13	122.69	122.00	-6	7,574	-0.08%
2021/01/13	5	120.80	2	121.00	121.00	3	7,432	0.04%
2021/01/12	39	120.22	9	120.50	118.00	30	7,508	0.40%
2021/01/11	7	117.50	5	118.20	118.00	2	7,571	0.03%
2021/01/08	10.1	119.33	4	118.75	119.00	6.1	7,481	0.08%
2021/01/07	13	121.31	8	121.56	120.00	5	7,342	0.07%
2021/01/06	19	120.45	22.5	121.26	119.50	-3.5	7,285	-0.05%
2021/01/05	5	119.00	14	118.68	119.00	-9	7,080	-0.13%
2021/01/04	17	118.12	24	119.06	119.00	-7	7,046	-0.10%
2020/12/31	17	113.62	3	115.17	114.00	14	6,812	0.21%
2020/12/30	93	114.12	6	114.50	115.00	87	6,730	1.29%
2020/12/29	4	115.75	1	115.50	115.50	3	6,734	0.04%
2020/12/28	2	115.75	1	116.00	115.50	1	6,650	0.02%
2020/12/25	5	117.70	2	116.75	117.00	3	6,614	0.05%
2020/12/24	0	0.00	1	119.00	117.50	-1	6,617	-0.02%
2020/12/23	4	117.50	2.3	117.57	118.00	1.7	6,631	0.03%
2020/12/22	2	118.00	2	117.50	116.00	0	6,674	0.00%
2020/12/21	10	119.75	4.3	120.21	118.50	5.8	6,710	0.09%
2020/12/18	2.3	122.61	26	122.12	121.50	-23.8	6,645	-0.36%
2020/12/17	9	119.89	8	120.63	119.50	1	6,531	0.02%
2020/12/16	5.8	118.04	13	117.69	120.00	-7.2	6,471	-0.11%
2020/12/15	9	114.00	26	114.77	113.00	-17	6,382	-0.27%
2020/12/14	9	118.00	1	118.50	118.00	8	6,227	0.13%
2020/12/11	13	118.73	1	117.50	118.00	12	6,293	0.19%
2020/12/10	22	120.32	3	120.83	119.50	19	6,250	0.30%
2020/12/09	7.1	123.01	17	123.38	122.50	-9.9	6,204	-0.16%
2020/12/08	23	121.78	9	122.28	121.50	14	6,106	0.23%
2020/12/07	47	122.05	20	123.30	123.00	27	6,020	0.45%
2020/12/04	9	120.72	14	121.86	121.00	-5	5,819	-0.09%
2020/12/03	12	123.25	17	122.76	123.00	-5	5,739	-0.09%
2020/12/02	6	123.92	27	123.00	122.50	-21	5,701	-0.37%
2020/12/01	35	124.31	2	123.50	124.50	33	5,626	0.59%
2020/11/30	24.2	124.08	21.2	123.66	123.50	3	5,620	0.05%
2020/11/27	47.1	120.66	19	121.13	122.00	28.1	5,453	0.51%
2020/11/26	15	117.27	4	117.75	119.00	11	5,396	0.20%
2020/11/25	9	117.00	3	117.67	117.00	6	5,380	0.11%
2020/11/24	5	119.60	3	119.00	119.00	2	5,298	0.04%
2020/11/23	10	117.50	2	117.75	118.00	8	5,233	0.15%
2020/11/20	27.1	116.85	3	117.00	116.50	24.1	5,127	0.47%
2020/11/19	10.1	118.76	3	118.83	119.00	7.1	4,975	0.14%
2020/11/18	12	122.46	2	122.00	121.50	10	4,811	0.21%
2020/11/17	1	124.00	8	124.13	124.00	-7	4,712	-0.15%
2020/11/16	5	125.90	1	126.00	126.00	4	4,802	0.08%
2020/11/13	2	123.00	1	123.00	123.00	1	4,804	0.02%
2020/11/12	7	124.43	7	125.29	124.00	0	4,839	0.00%
2020/11/11	3	123.00	1	123.50	123.00	2	4,763	0.04%
2020/11/10	4	125.00	2	124.25	122.00	2	4,756	0.04%
2020/11/09	3	127.50	0	0.00	127.00	3	4,767	0.06%
2020/11/06	1	129.00	3	128.67	127.50	-2	4,792	-0.04%
2020/11/05	1	127.00	5	126.60	126.50	-4	4,824	-0.08%
2020/11/04	0	0.00	5	123.30	126.00	-5	4,890	-0.10%
2020/11/03	1	123.00	0	0.00	123.00	1	5,065	0.02%
2020/11/02	1	122.00	12	120.33	119.50	-11	5,230	-0.21%
2020/10/30	3	123.67	2	122.75	121.00	1	5,368	0.02%
2020/10/29	6	126.08	2	127.00	127.00	4	5,308	0.08%
2020/10/28	2	129.00	0	0.00	128.00	2	5,353	0.04%
2020/10/27	4	130.00	0	0.00	130.00	4	5,379	0.07%
2020/10/26	2	132.00	0	0.00	131.50	2	5,405	0.04%
2020/10/23	10	133.65	6	132.33	132.50	4	5,498	0.07%
2020/10/22	11	134.00	12	134.42	134.50	-1	5,518	-0.02%
2020/10/21	12	135.00	6	133.92	133.50	6	5,508	0.11%
2020/10/20	11	135.95	5	134.70	135.00	6	5,471	0.11%
2020/10/19	6	136.08	34	134.40	137.50	-28	5,339	-0.52%
2020/10/16	6	126.58	0	0.00	126.00	6	5,140	0.12%
2020/10/15	4	126.25	20	129.00	126.00	-16	5,175	-0.31%
2020/10/14	2	127.75	0	0.00	129.00	2	5,135	0.04%
2020/10/13	1	130.00	4	131.00	129.00	-3	5,157	-0.06%
2020/10/12	10	130.15	0	0.00	128.00	10	5,156	0.19%
2020/10/08	2	130.50	1	131.00	131.50	1	5,193	0.02%
2020/10/07	2	131.00	0	0.00	131.00	2	5,249	0.04%
2020/10/06	0	0.00	14	131.50	132.50	-14	5,297	-0.26%
2020/10/05	4	125.00	2	125.50	127.00	2	5,315	0.04%
2020/09/30	2	126.00	0	0.00	126.00	2	5,496	0.04%
2020/09/29	0	0.00	2	127.50	125.50	-2	5,604	-0.04%
2020/09/28	5	125.60	4	128.50	125.00	1	5,731	0.02%
2020/09/25	4	124.88	3	126.00	123.00	1	5,791	0.02%
2020/09/24	6	127.25	1	125.00	125.00	5	5,843	0.09%
2020/09/23	13	131.69	1	131.50	131.50	12	5,832	0.21%
2020/09/22	4	132.25	1	133.00	131.50	3	5,906	0.05%
2020/09/21	0	0.00	10	136.00	133.50	-10	5,991	-0.17%
2020/09/17	10	133.00	1	132.00	132.00	9	6,121	0.15%
2020/09/16	11	132.64	18	133.75	134.50	-7	6,221	-0.11%
2020/09/15	11	128.00	1	130.00	129.00	10	6,160	0.16%
2020/09/14	0	0.00	3	126.00	129.00	-3	6,224	-0.05%
2020/09/11	5	122.80	2	122.50	123.00	3	6,211	0.05%
2020/09/10	0	0.00	1	123.00	121.00	-1	6,215	-0.02%
2020/09/09	1	121.00	2	121.50	121.00	-1	6,258	-0.02%
2020/09/04	1	127.00	3	127.50	128.00	-2	6,389	-0.03%
2020/09/03	8	129.25	3	129.00	126.00	5	6,406	0.08%
2020/09/02	3	126.33	3	126.67	127.50	0	6,451	0.00%
2020/09/01	6	123.25	11	123.41	123.50	-5	6,511	-0.08%
2020/08/31	7	125.79	9	125.11	123.00	-2	6,496	-0.03%
2020/08/28	1	124.50	6	124.67	124.50	-5	6,541	-0.08%
2020/08/27	0	0.00	3	127.33	125.50	-3	6,668	-0.04%
2020/08/25	3	127.17	1	126.00	127.00	2	6,932	0.03%
2020/08/24	28	128.18	1	128.50	128.00	27	6,956	0.39%
2020/08/21	10	126.65	5	128.50	129.50	5	6,970	0.07%
2020/08/20	1	125.00	28	125.68	124.00	-27	6,994	-0.39%
2020/08/19	0	0.00	3	132.17	132.50	-3	7,028	-0.04%
2020/08/18	4	132.75	1.2	133.42	132.00	2.8	7,053	0.04%
2020/08/17	2	136.25	2	136.25	136.00	0	7,097	0.00%
2020/08/14	6	135.08	4	136.13	135.50	2	7,146	0.03%
2020/08/13	7	137.71	73	137.65	134.50	-66	7,187	-0.92%
2020/08/12	19	137.39	6	137.33	137.00	13	7,162	0.18%
2020/08/11	35	140.07	2	141.00	139.00	33	7,184	0.46%
2020/08/10	13.2	143.66	3	143.67	144.00	10.2	7,157	0.14%
2020/08/07	38	148.37	36	149.85	146.50	2	7,138	0.03%
2020/08/06	16	145.31	91	144.13	145.00	-75	7,004	-1.07%
2020/08/05	33	135.00	69	140.66	140.00	-36	6,901	-0.52%
2020/08/04	59	130.52	0	0.00	131.50	59	6,897	0.86%
2020/08/03	37	130.04	1.1	131.12	130.00	35.9	6,959	0.52%
2020/07/31	1	136.00	10	134.50	135.00	-9	7,039	-0.13%
2020/07/30	1	133.50	1	135.00	135.50	0	7,207	0.00%
2020/07/29	15	132.07	6	132.67	134.50	9	7,397	0.12%
2020/07/28	4	131.25	10.2	131.86	132.50	-6.2	7,439	-0.08%
2020/07/27	2	128.75	1	128.00	128.00	1	7,514	0.01%
2020/07/24	3	128.00	0.1	129.00	127.50	2.9	7,597	0.04%
2020/07/23	3	130.33	0	0.00	130.00	3	7,617	0.04%
2020/07/22	2	131.00	1	132.50	131.50	1	7,634	0.01%
2020/07/21	0	0.00	3	133.67	133.50	-3	7,740	-0.04%
2020/07/20	0	0.00	1	131.00	131.00	-1	7,727	-0.01%
2020/07/17	5	129.90	8	130.63	130.50	-3	7,763	-0.04%
2020/07/16	4	133.38	6	133.17	131.50	-2	7,786	-0.03%
2020/07/15	16.1	136.12	55	136.86	133.50	-38.9	7,790	-0.50%
2020/07/14	1	136.00	9	137.00	135.00	-8	7,906	-0.10%
2020/07/13	11	133.50	15	134.93	135.50	-4	7,949	-0.05%
2020/07/10	8	133.75	11	134.00	132.50	-3	7,985	-0.04%
2020/07/09	15	140.50	9	140.50	139.00	6	8,096	0.07%
2020/07/08	10	134.55	6	136.17	136.50	4	7,985	0.05%
2020/07/07	7	136.57	8.1	136.82	137.00	-1.1	7,937	-0.01%
2020/07/06	1	139.50	12	137.08	138.00	-11	7,951	-0.14%
2020/07/03	5	133.60	17	134.50	135.00	-12	8,099	-0.15%
2020/07/02	13	134.00	4.1	133.74	133.50	8.9	8,143	0.11%
2020/07/01	15	132.37	16	132.69	132.50	-1	8,184	-0.01%
2020/06/30	4	127.75	0	0.00	128.50	4	8,145	0.05%
2020/06/29	11	128.55	6	129.58	127.50	5	8,153	0.06%
2020/06/24	1	133.50	1	133.00	133.50	0	8,101	0.00%
2020/06/23	35	132.26	3	131.00	132.00	32	8,172	0.39%
2020/06/22	2	133.50	0	0.00	134.00	2	8,207	0.02%
2020/06/19	2	136.00	3	135.83	137.00	-1	8,279	-0.01%
2020/06/18	1	134.00	2	132.50	134.50	-1	8,255	-0.01%
2020/06/17	1	132.00	0	0.00	132.00	1	8,226	0.01%
2020/06/16	4	134.50	1	134.00	134.00	3	8,542	0.04%
2020/06/15	21	132.88	17	131.26	132.00	4	8,612	0.05%
2020/06/12	2	127.50	11	130.64	133.50	-9	8,691	-0.10%
2020/06/11	3	132.33	16	132.66	131.50	-13	8,805	-0.15%
2020/06/10	5	135.90	4	135.38	135.50	1	8,923	0.01%
2020/06/09	12	134.92	18	136.39	138.00	-6	8,899	-0.07%
2020/06/08	1	132.50	9.5	133.00	133.00	-8.5	8,923	-0.10%
2020/06/05	7	130.00	1	130.00	129.50	6	8,981	0.07%
2020/06/04	13	130.62	10	130.45	131.50	3	9,002	0.03%
2020/06/03	1	128.50	8	129.00	129.00	-7	8,934	-0.08%
2020/06/02	4	127.00	14.1	126.10	125.00	-10.1	8,859	-0.11%
2020/06/01	4	120.63	11	122.32	123.00	-7	8,719	-0.08%
2020/05/29	5	116.00	8	116.94	119.50	-3	8,688	-0.03%
2020/05/28	5	118.80	0.1	122.00	117.50	4.9	8,692	0.06%
2020/05/27	8	121.31	4	120.25	119.00	4	8,717	0.05%
2020/05/26	4	119.88	20	121.00	121.00	-16	8,710	-0.18%
2020/05/25	7	113.43	4	115.13	117.00	3	8,559	0.04%
2020/05/22	5	112.80	5	115.50	112.00	0	8,527	0.00%
2020/05/21	5	116.00	3.1	116.03	116.00	1.9	8,422	0.02%
2020/05/20	7	112.86	13	112.15	113.00	-6	8,377	-0.07%
2020/05/19	18	110.00	1	111.00	109.00	17	8,333	0.20%
2020/05/18	4	109.63	1	108.50	108.50	3	8,286	0.04%
2020/05/15	8	113.25	3	113.67	113.50	5	8,304	0.06%
2020/05/14	8	116.88	4	116.88	113.50	4	8,253	0.05%
2020/05/13	2	116.25	2	117.00	117.50	0	8,232	0.00%
2020/05/12	5	118.80	3	118.33	117.00	2	8,357	0.02%
2020/05/11	9	120.44	4	120.00	118.00	5	8,262	0.06%
2020/05/08	7	117.86	12.1	117.97	117.00	-5.1	8,120	-0.06%
2020/05/07	24	118.06	31.2	118.32	117.00	-7.2	8,064	-0.09%
2020/05/06	16	114.63	19	116.24	119.00	-3	7,936	-0.04%
2020/05/05	8	110.50	26	112.54	113.00	-18	7,753	-0.23%
2020/05/04	3	104.50	5	106.90	106.00	-2	7,540	-0.03%
2020/04/30	8	106.81	8	108.44	108.00	0	7,465	0.00%
2020/04/29	5	104.00	26	103.83	104.00	-21	7,406	-0.28%
2020/04/28	6	100.32	7	100.14	101.00	-1	7,369	-0.01%
2020/04/27	4	100.63	8.5	101.50	102.00	-4.5	7,301	-0.06%
2020/04/24	5	98.52	5	98.56	99.30	0	7,231	0.00%
2020/04/23	2	101.25	5	100.90	101.00	-3	7,067	-0.04%
2020/04/22	9	98.34	9	98.96	100.00	0	7,041	0.00%
2020/04/21	9	100.56	4	100.38	100.00	5	7,007	0.07%
2020/04/20	4	102.38	1	102.00	102.00	3	6,917	0.04%
2020/04/17	53	103.26	8	102.94	102.50	45	6,889	0.65%
2020/04/16	4	102.38	2	104.50	102.00	2	6,745	0.03%
2020/04/15	15	103.50	11	103.09	102.00	4	6,702	0.06%
2020/04/14	8	103.25	24	102.56	103.50	-16	6,747	-0.24%
2020/04/13	6	96.55	2	97.25	95.20	4	6,553	0.06%
2020/04/10	7	97.03	4	96.83	96.80	3	6,530	0.05%
2020/04/09	11	100.75	13	99.38	98.00	-2	6,512	-0.03%
2020/04/08	9	97.58	8	97.20	99.90	1	6,356	0.02%
2020/04/07	4.1	91.48	1	92.00	91.30	3.1	6,116	0.05%
2020/04/06	3.1	89.28	0	0.00	90.30	3.1	5,958	0.05%
2020/04/01	3.1	91.44	1	93.40	91.00	2.1	5,831	0.04%
2020/03/31	1	92.80	2	93.15	93.00	-1	5,787	-0.02%
2020/03/30	12.1	89.96	10	91.20	91.10	2.1	5,670	0.04%
2020/03/27	5.1	95.47	8	94.60	93.00	-2.9	5,581	-0.05%
2020/03/26	7	90.70	9	88.58	90.90	-2	5,468	-0.04%
2020/03/25	9.5	87.55	15	86.44	86.80	-5.5	5,371	-0.10%
2020/03/24	9.1	81.98	15	80.73	81.10	-5.9	5,344	-0.11%
2020/03/23	1.1	74.09	4	76.20	75.50	-2.9	5,288	-0.05%
2020/03/20	17	76.94	30	79.07	78.50	-13	5,274	-0.25%
2020/03/19	36.1	77.47	9	76.00	73.00	27.1	4,973	0.54%
2020/03/18	12.1	82.29	14	82.56	81.10	-1.9	4,889	-0.04%
2020/03/17	24.1	81.74	5	81.64	79.20	19.1	4,774	0.40%
2020/03/16	9	91.59	10	91.65	87.80	-1	4,608	-0.02%
2020/03/13	7.1	91.40	0	0.00	91.40	7.1	4,484	0.16%
2020/03/12	2	102.25	6	103.83	101.50	-4	4,455	-0.09%
2020/03/11	13	115.58	4	120.38	112.50	9	4,343	0.21%
2020/03/09	4.1	114.32	0	0.00	112.00	4.1	4,238	0.10%
2020/03/06	2	118.75	0	0.00	118.50	2	4,197	0.05%
2020/03/04	2	119.50	3	120.00	121.00	-1	4,174	-0.02%
2020/03/03	4	120.63	8	121.94	121.00	-4	4,120	-0.10%
2020/03/02	0.1	117.50	1	118.00	118.00	-0.9	4,047	-0.02%
2020/02/27	5.1	115.99	4	118.00	115.50	1.1	4,021	0.03%
2020/02/26	2	120.00	1	121.00	119.00	1	3,960	0.03%
2020/02/25	1.1	121.64	2	122.50	123.50	-0.9	3,929	-0.02%
2020/02/24	3	119.83	2	119.50	119.50	1	3,970	0.03%
2020/02/19	2.1	122.52	0	0.00	123.00	2.1	4,012	0.05%
2020/02/18	3.1	122.16	0	0.00	122.00	3.1	4,032	0.08%
2020/02/17	8	124.13	0	0.00	123.00	8	4,247	0.19%
2020/02/14	103	127.03	4	128.00	128.50	99	4,453	2.22%	大買/
2020/02/13	6	126.50	3	127.50	127.00	3	4,607	0.07%
2020/02/12	5	128.90	12	131.38	127.00	-7	4,606	-0.15%
2020/02/11	0	0.00	5	123.80	124.50	-5	4,448	-0.11%
2020/02/10	0	0.00	2	117.75	122.00	-2	4,467	-0.04%
2020/02/07	1.1	121.91	1	121.00	121.00	0.1	4,546	0.00%
2020/02/06	3	122.67	1	123.00	122.50	2	4,536	0.04%
2020/02/05	3	121.00	0	0.00	120.50	3	4,545	0.07%
2020/02/04	2	123.50	3	122.83	124.50	-1	4,547	-0.02%
2020/02/03	1.1	120.55	0	0.00	120.50	1.1	4,677	0.02%
2020/01/31	2	117.75	2	121.25	119.50	0	4,683	0.00%
2020/01/30	4	121.50	3	121.50	121.50	1	4,671	0.02%
2020/01/20	2	134.75	3	134.50	134.50	-1	4,703	-0.02%
2020/01/17	2	137.00	2	136.50	136.50	0	4,784	0.00%
2020/01/16	0	0.00	4	137.13	137.00	-4	4,881	-0.08%
2020/01/15	2	135.25	2	137.50	136.00	0	4,998	0.00%
2020/01/14	1	137.50	1	136.00	136.00	0	5,093	0.00%
2020/01/13	1	137.50	5	137.40	138.00	-4	5,167	-0.08%
2020/01/10	1	135.00	1	135.00	135.00	0	5,290	0.00%
2020/01/09	0.2	136.00	12	134.75	136.00	-11.8	5,351	-0.22%
2020/01/08	10	129.50	7	130.64	130.00	3	5,482	0.05%
2020/01/07	19	134.32	1	137.00	131.50	18	5,513	0.33%
2020/01/06	6	142.25	1.4	143.43	142.00	4.6	5,517	0.08%
2020/01/03	4	147.63	5	147.30	147.00	-1	5,539	-0.02%
2020/01/02	7	146.71	9	147.28	146.50	-2	5,619	-0.04%
2019/12/31	0	0.00	5	142.00	143.00	-5	5,656	-0.09%
2019/12/30	11	143.05	14	143.86	142.00	-3	5,655	-0.05%
2019/12/27	1	141.50	0	0.00	142.00	1	5,712	0.02%
2019/12/26	1	140.50	0	0.00	141.00	1	5,844	0.02%
2019/12/25	0	0.00	2	141.00	140.50	-2	5,946	-0.03%
2019/12/24	1	139.00	2	138.50	139.00	-1	5,981	-0.02%
2019/12/23	6	138.50	6	138.58	138.50	0	5,996	0.00%
2019/12/20	2	136.50	7	137.64	139.50	-5	6,035	-0.08%
2019/12/19	12	137.92	1	138.00	137.00	11	6,037	0.18%
2019/12/18	13	144.27	8	143.81	141.50	5	6,000	0.08%
2019/12/17	3	141.00	4	139.25	141.00	-1	5,987	-0.02%
2019/12/13	7.1	138.18	7	137.29	136.00	0.1	6,102	0.00%
2019/12/12	6	137.83	11	138.00	139.00	-5	6,160	-0.08%
2019/12/11	5	139.80	21	138.07	136.50	-16	6,151	-0.26%
2019/12/10	0	0.00	2	137.75	138.50	-2	6,206	-0.03%
2019/12/09	5	138.50	2	137.00	136.50	3	6,242	0.05%
2019/12/06	0	0.00	2	135.00	134.00	-2	6,364	-0.03%
2019/12/05	4.1	133.85	0	0.00	133.00	4.1	6,431	0.06%
2019/12/04	20	135.80	2	137.25	135.00	18	6,443	0.28%
2019/12/03	0.1	133.00	0	0.00	133.00	0.1	6,417	0.00%
2019/12/02	0	0.00	6	133.00	134.50	-6	6,441	-0.09%
2019/11/29	5	133.50	1	133.00	134.50	4	6,438	0.06%
2019/11/27	1	138.00	2	138.50	138.50	-1	6,511	-0.02%
2019/11/26	2	137.00	5	137.90	136.50	-3	6,528	-0.05%
2019/11/25	3	137.50	0	0.00	137.00	3	6,529	0.05%
2019/11/22	5.3	137.25	1	138.00	136.50	4.3	6,716	0.06%
2019/11/21	4	135.75	11	138.09	139.00	-7	6,770	-0.10%
2019/11/20	13.1	137.63	14	139.46	139.50	-0.9	6,780	-0.01%
2019/11/19	2	140.00	2	141.50	140.00	0	6,867	0.00%
2019/11/18	3	141.00	10	140.10	141.00	-7	6,901	-0.10%
2019/11/15	20	137.98	1	139.00	138.00	19	6,955	0.27%
2019/11/14	14	137.18	7	138.43	139.50	7	6,980	0.10%
2019/11/13	9	141.89	22	139.77	139.00	-13	6,864	-0.19%
2019/11/12	3	154.00	12	150.04	153.00	-9	6,719	-0.13%
2019/11/11	1	147.50	1	147.50	144.00	0	6,880	0.00%
2019/11/08	1	147.00	0	0.00	147.50	1	6,920	0.01%
2019/11/07	1	144.50	4	144.50	148.00	-3	6,959	-0.04%
2019/11/06	8	148.31	5	147.70	145.00	3	7,017	0.04%
2019/11/05	3	146.83	1	147.00	147.50	2	6,944	0.03%
2019/11/04	2	145.50	0	0.00	146.00	2	6,984	0.03%
2019/10/31	6	142.58	4	142.25	145.00	2	7,236	0.03%
2019/10/29	5	144.90	16	144.81	144.00	-11	7,342	-0.15%
2019/10/28	0	0.00	1	150.50	147.50	-1	7,266	-0.01%
2019/10/25	2	145.25	1	146.00	145.00	1	7,201	0.01%
2019/10/24	9	140.61	0	0.00	144.50	9	7,147	0.13%
2019/10/23	1	139.50	0	0.00	138.00	1	7,109	0.01%
2019/10/22	7	139.57	16	139.66	139.50	-9	7,049	-0.13%
2019/10/21	1	137.00	3	133.67	135.50	-2	6,986	-0.03%
2019/10/18	6	132.50	31.1	134.15	134.50	-25.1	6,974	-0.36%
2019/10/17	2	127.00	10.1	128.21	131.00	-8.1	6,998	-0.12%
2019/10/16	5	128.90	14	128.18	127.00	-9	7,007	-0.13%
2019/10/15	7	124.29	3	124.33	124.00	4	7,095	0.06%
2019/10/14	3	125.67	11	124.82	124.00	-8	7,135	-0.11%
2019/10/09	0	0.00	1	119.50	119.00	-1	7,008	-0.01%
2019/10/08	3	119.67	1	121.50	121.00	2	7,037	0.03%
2019/10/07	1	118.00	9	117.78	119.50	-8	7,006	-0.11%
2019/10/04	0	0.00	3	115.33	116.00	-3	6,970	-0.04%
2019/10/03	9	114.78	3	114.67	114.00	6	6,984	0.09%
2019/10/02	5	118.40	1	120.50	117.00	4	6,969	0.06%
2019/10/01	0	0.00	11	115.23	117.50	-11	6,873	-0.16%
2019/09/27	5	113.00	0	0.00	111.00	5	6,828	0.07%
2019/09/26	0	0.00	1	115.50	115.00	-1	6,812	-0.01%
2019/09/25	0	0.00	2	117.50	115.50	-2	6,829	-0.03%
2019/09/24	2	119.00	4	116.75	116.00	-2	6,898	-0.03%
2019/09/23	1	117.50	8	117.13	117.50	-7	6,891	-0.10%
2019/09/20	8	115.56	2	115.25	115.00	6	6,912	0.09%
2019/09/19	5	116.20	1	115.50	115.50	4	6,823	0.06%
2019/09/18	1	114.00	14	115.71	115.00	-13	6,771	-0.19%
2019/09/17	0	0.00	2	112.50	112.50	-2	6,653	-0.03%
2019/09/12	4	111.38	4	112.13	111.50	0	6,584	0.00%
2019/09/11	7	110.43	1	110.50	110.50	6	6,562	0.09%
2019/09/10	14	109.29	16	110.06	112.00	-2	6,519	-0.03%
2019/09/09	10.1	113.74	5	114.20	113.00	5.1	6,341	0.08%
2019/09/06	12	116.67	2	116.75	116.50	10	6,271	0.16%
2019/09/05	2	118.25	3	119.00	119.50	-1	6,246	-0.02%
2019/09/04	3	117.00	4	118.50	117.50	-1	6,290	-0.02%
2019/09/03	3	116.00	0	0.00	116.00	3	6,360	0.05%
2019/09/02	2	113.50	5	116.70	118.50	-3	6,391	-0.05%
2019/08/30	4	116.13	3	118.00	116.00	1	6,377	0.02%
2019/08/29	4	115.88	0	0.00	115.00	4	6,455	0.06%
2019/08/28	3	116.00	1	116.50	115.00	2	6,463	0.03%
2019/08/27	7	118.36	8	119.19	118.00	-1	6,494	-0.02%
2019/08/26	6.1	117.26	1	117.50	117.00	5.1	6,408	0.08%
2019/08/23	0	0.00	6.1	124.79	122.00	-6.1	6,355	-0.10%
2019/08/22	5	123.40	4	123.25	123.00	1	6,351	0.02%
2019/08/21	0	0.00	6	119.75	119.00	-6	6,220	-0.10%
2019/08/20	2	119.25	2	121.25	119.00	0	6,240	0.00%
2019/08/19	1	118.00	2	118.75	119.00	-1	6,216	-0.02%
2019/08/16	6	117.25	6	118.50	116.00	0	6,180	0.00%
2019/08/15	14	117.43	7	117.43	117.50	7	6,140	0.11%
2019/08/14	16	114.81	34	116.81	119.50	-18	6,084	-0.30%
2019/08/13	10	108.15	31	108.44	109.00	-21	5,821	-0.36%
2019/08/12	2.1	105.48	3	106.67	106.00	-0.9	5,877	-0.02%
2019/08/08	2	105.50	2	105.25	106.00	0	5,951	0.00%
2019/08/07	3	103.17	15	103.83	102.50	-12	5,980	-0.20%
2019/08/06	1	96.60	12	99.86	102.00	-11	6,038	-0.18%
2019/08/05	13	101.46	1	101.00	101.00	12	6,070	0.20%
2019/08/02	67	104.69	32	103.17	102.00	35	6,134	0.57%
2019/08/01	20	111.38	4	112.75	111.00	16	5,967	0.27%
2019/07/31	17	115.15	12	116.71	114.00	5	5,892	0.08%
2019/07/30	7	111.79	1	114.00	112.00	6	5,755	0.10%
2019/07/29	13	113.73	0	0.00	112.50	13	5,753	0.23%
2019/07/26	4	113.88	1	115.00	113.50	3	5,847	0.05%
2019/07/25	1	116.00	2	115.50	116.00	-1	5,875	-0.02%
2019/07/24	2	115.00	0	0.00	115.00	2	5,900	0.03%
2019/07/23	3	116.83	0	0.00	115.50	3	5,918	0.05%
2019/07/22	0	0.00	1	114.00	116.00	-1	5,931	-0.02%
2019/07/19	33	115.00	40	115.25	114.50	-7	5,928	-0.12%
2019/07/18	3	112.00	1	113.00	111.50	2	5,934	0.03%
2019/07/17	12	112.13	18	112.61	114.50	-6	5,894	-0.10%
2019/07/16	6	108.33	3	108.00	107.50	3	5,711	0.05%
2019/07/15	1	103.50	1	104.50	105.00	0	5,645	0.00%
2019/07/11	5	103.00	7	105.36	104.00	-2	5,781	-0.03%
2019/07/09	3	98.10	0	0.00	98.70	3	5,931	0.05%
2019/07/08	3	101.00	3	99.90	99.30	0	6,245	0.00%
2019/07/03	3	105.50	8	105.63	106.00	-5	6,767	-0.07%
2019/07/02	1	107.00	1	107.00	105.50	0	7,158	0.00%
2019/07/01	3	104.33	6	105.25	106.50	-3	7,287	-0.04%
2019/06/28	2	100.75	1	99.50	99.40	1	7,432	0.01%
2019/06/27	4	101.13	3	101.33	101.50	1	7,663	0.01%
2019/06/26	0	0.00	2	98.30	97.90	-2	7,805	-0.03%
2019/06/25	0	0.00	1	98.20	97.70	-1	7,874	-0.01%
2019/06/24	0	0.00	5	98.60	98.50	-5	8,060	-0.06%
2019/06/21	2	98.30	0	0.00	97.30	2	8,117	0.02%
2019/06/19	5	96.70	1	99.90	99.50	4	8,137	0.05%
2019/06/18	6	95.00	6	95.05	96.00	0	8,079	0.00%
2019/06/17	0	0.00	1	94.90	96.10	-1	8,120	-0.01%
2019/06/14	2	96.15	1	94.60	94.60	1	8,272	0.01%
2019/06/13	5	97.20	10	97.22	96.10	-5	8,280	-0.06%
2019/06/12	2	96.30	3	96.97	96.80	-1	8,267	-0.01%
2019/06/11	10	96.80	11	96.56	96.10	-1	8,265	-0.01%
2019/06/10	3	92.83	1	94.20	93.80	2	8,233	0.02%
2019/06/06	10	94.18	5	94.22	93.20	5	8,255	0.06%
2019/06/05	5	94.64	10	94.80	95.80	-5	8,264	-0.06%
2019/06/04	0	0.00	5	91.10	90.30	-5	8,202	-0.06%
2019/06/03	0	0.00	1	90.80	90.80	-1	8,211	-0.01%
2019/05/31	10	92.93	9	92.23	92.60	1	8,161	0.01%
2019/05/29	5	89.30	0	0.00	90.10	5	8,178	0.06%
2019/05/28	0	0.00	3	90.73	89.70	-3	8,236	-0.04%
2019/05/27	7	91.17	10	90.42	90.00	-3	8,528	-0.04%
2019/05/24	2	89.40	10	89.75	90.00	-8	8,575	-0.09%
2019/05/23	7	88.54	4	89.65	88.80	3	8,590	0.03%
2019/05/22	6	91.68	3	90.77	91.30	3	8,601	0.03%
2019/05/21	8	89.90	1	90.00	91.20	7	8,637	0.08%
2019/05/20	5	90.50	12	89.63	89.60	-7	8,578	-0.08%
2019/05/17	15	90.67	5	89.78	87.80	10	8,548	0.12%
2019/05/16	3	96.47	8	94.48	94.50	-5	8,525	-0.06%
2019/05/15	8	99.23	2	99.60	98.40	6	8,422	0.07%
2019/05/14	3	98.67	3	99.23	99.00	0	8,338	0.00%
2019/05/13	1	100.00	4	100.48	100.50	-3	8,317	-0.04%
2019/05/10	5	105.10	2	105.50	104.00	3	8,280	0.04%
2019/05/09	1	109.50	2	109.00	108.00	-1	8,283	-0.01%
2019/05/08	11	112.82	11.3	111.27	111.50	-0.3	8,253	0.00%
2019/05/07	2	112.00	1	112.00	112.00	1	8,201	0.01%
2019/05/06	2	108.25	1	108.00	109.00	1	8,192	0.01%
2019/05/03	5	110.80	4	111.00	111.00	1	8,201	0.01%
2019/05/02	11	109.09	3	107.50	108.00	8	8,118	0.10%
2019/04/30	0	0.00	2	106.50	110.50	-2	8,106	-0.02%
2019/04/26	3	110.33	11	110.36	110.00	-8	8,059	-0.10%
2019/04/25	2	112.25	1	112.00	113.00	1	8,029	0.01%
2019/04/24	1	109.00	7	108.79	109.00	-6	8,007	-0.07%
2019/04/23	1	113.00	0	0.00	112.50	1	7,893	0.01%
2019/04/22	10	114.95	0	0.00	114.00	10	7,880	0.13%
2019/04/19	10	109.00	1	111.00	110.00	9	7,837	0.11%
2019/04/18	1	112.00	5	110.50	109.50	-4	7,884	-0.05%
2019/04/17	1	113.00	1	111.50	112.50	0	7,867	0.00%
2019/04/16	21	113.83	16	113.28	109.00	5	7,771	0.06%
2019/04/15	1	109.50	2	109.00	109.50	-1	7,665	-0.01%
2019/04/12	5	108.30	23.1	108.63	108.50	-18.1	7,641	-0.24%
2019/04/11	1	102.50	2	103.00	103.00	-1	7,484	-0.01%
2019/04/10	6	100.83	1	103.00	102.50	5	7,360	0.07%
2019/04/09	5	103.70	10	102.75	102.00	-5	7,153	-0.07%
2019/04/08	28	101.77	45	103.39	103.00	-17	6,900	-0.25%
2019/04/03	10	98.40	3	97.40	95.60	7	6,502	0.11%
2019/04/02	12	93.87	6	94.88	96.00	6	6,381	0.09%
2019/04/01	8	93.99	8	95.43	94.00	0	6,138	0.00%
2019/03/29	5	94.32	3	95.10	95.70	2	5,878	0.03%
2019/03/28	2	93.70	7	93.69	93.60	-5	5,710	-0.09%
2019/03/27	8	93.64	15	94.60	93.10	-7	5,667	-0.12%
2019/03/26	5	92.40	2	92.30	92.00	3	5,511	0.05%
2019/03/25	1	89.90	3	89.97	90.40	-2	5,522	-0.04%
2019/03/22	1	92.40	1	91.70	91.70	0	5,520	0.00%
2019/03/21	1	91.60	7	91.96	91.70	-6	5,556	-0.11%
2019/03/20	10	92.01	0	0.00	91.70	10	5,720	0.17%
2019/03/19	7	92.26	4	92.18	92.90	3	5,727	0.05%
2019/03/18	0	0.00	3	90.13	89.80	-3	5,614	-0.05%
2019/03/15	5	90.16	0	0.00	89.40	5	5,660	0.09%
2019/03/14	2	89.85	4	90.33	89.30	-2	5,734	-0.03%
2019/03/13	5	89.20	5	90.74	91.50	0	5,788	0.00%
2019/03/12	2	91.15	8	89.51	90.00	-6	5,770	-0.10%
2019/03/11	6	88.07	1	89.00	88.10	5	5,822	0.09%
2019/03/08	7	89.51	2	89.55	89.50	5	5,964	0.08%
2019/03/07	2	88.55	2	88.90	87.80	0	6,014	0.00%
2019/03/06	1	87.80	2	88.20	88.70	-1	6,117	-0.02%
2019/03/05	0	0.00	4	87.43	87.10	-4	6,202	-0.06%
2019/03/04	13	88.58	2	88.80	88.30	11	6,260	0.18%
2019/02/27	2	88.90	4	89.05	89.40	-2	6,218	-0.03%
2019/02/26	1	90.30	18	92.97	91.50	-17	6,140	-0.28%
2019/02/25	1	87.80	3	88.80	89.50	-2	5,877	-0.03%
2019/02/22	4	87.03	0	0.00	87.10	4	5,869	0.07%
2019/02/21	2	87.00	1	86.10	86.60	1	5,903	0.02%
2019/02/20	7	88.53	2	87.85	88.20	5	6,000	0.08%
2019/02/18	0	0.00	8	84.49	84.60	-8	6,349	-0.13%
2019/02/15	4	84.70	5	85.12	84.80	-1	6,629	-0.02%
2019/02/14	0	0.00	1	84.00	83.00	-1	6,742	-0.01%
2019/02/12	13	83.83	3	83.20	82.50	10	6,730	0.15%
2019/02/11	0	0.00	8	81.05	81.40	-8	6,679	-0.12%
2019/01/30	6	79.43	4	79.50	79.00	2	6,682	0.03%
2019/01/29	1	76.70	1	77.80	77.40	0	6,606	0.00%
2019/01/25	0	0.00	1	78.90	79.20	-1	6,661	-0.02%
2019/01/24	3	76.00	0	0.00	76.40	3	6,656	0.05%
2019/01/23	1	77.00	0	0.00	78.40	1	6,732	0.01%
2019/01/18	5	75.90	1	76.70	76.70	4	6,705	0.06%
2019/01/16	1	74.30	1	75.30	75.50	0	6,672	0.00%
2019/01/15	0	0.00	5	74.20	74.70	-5	6,644	-0.08%
2019/01/09	0	0.00	4	73.65	73.80	-4	6,598	-0.06%
2019/01/08	1	74.10	0	0.00	74.30	1	6,609	0.02%
2019/01/07	4	74.90	2	75.35	75.10	2	6,604	0.03%
2019/01/03	3	73.70	5	72.40	72.90	-2	6,555	-0.03%
2019/01/02	2	78.50	0	0.00	78.90	2	6,494	0.03%
2018/12/26	0	0.00	1	78.60	77.80	-1	6,573	-0.02%
2018/12/25	0	0.00	1	78.60	78.30	-1	6,576	-0.02%
2018/12/24	0	0.00	22	81.70	81.40	-22	6,589	-0.33%
2018/12/22	1	80.60	1	81.00	81.40	0	6,618	0.00%
2018/12/21	1	81.60	0	0.00	82.60	1	6,663	0.02%
2018/12/20	2	81.90	1	82.00	81.90	1	6,690	0.01%
2018/12/19	0	0.00	1	82.40	82.50	-1	6,692	-0.01%
2018/12/18	2	82.50	5	83.00	83.00	-3	6,708	-0.04%
2018/12/17	0	0.00	7	82.44	81.50	-7	6,708	-0.10%
2018/12/14	1	82.40	1	82.70	82.40	0	6,780	0.00%
2018/12/13	7	84.04	7	84.01	84.50	0	6,835	0.00%
2018/12/12	1	80.60	7	81.43	81.90	-6	6,997	-0.09%
2018/12/11	9	79.47	0	0.00	79.10	9	7,019	0.13%
2018/12/10	0	0.00	3	79.10	80.30	-3	7,021	-0.04%
2018/12/07	8	81.74	3	81.40	79.90	5	7,029	0.07%
2018/12/06	1	80.20	179	79.74	80.60	-178	7,042	-2.53%	大賣/鉅額交易
2018/12/05	5	80.44	8	80.51	80.10	-3	7,023	-0.04%
2018/12/04	7	82.41	2	82.55	82.70	5	7,131	0.07%
2018/12/03	13	81.12	17	81.66	81.90	-4	7,074	-0.06%
2018/11/30	3	79.50	2	79.00	78.30	1	6,936	0.01%
2018/11/29	1	79.40	12	79.38	79.20	-11	6,845	-0.16%
2018/11/28	162	77.47	8	77.46	78.80	154	6,733	2.29%	大買/鉅額交易
2018/11/27	8	75.85	9	75.71	76.60	-1	6,683	-0.01%
2018/11/26	3	75.00	0.1	75.30	74.60	2.9	6,621	0.04%
2018/11/23	2	74.50	10	74.54	75.30	-8	6,823	-0.12%
2018/11/22	46	75.45	25	75.88	75.00	21	6,906	0.30%
2018/11/21	33	77.30	32	76.40	77.40	1	6,980	0.01%
2018/11/20	2	76.50	0	0.00	76.50	2	6,924	0.03%
2018/11/19	34	77.86	38	78.67	78.10	-4	6,854	-0.06%
2018/11/16	11	78.69	11	78.58	78.40	0	6,724	0.00%
2018/11/15	11	77.29	19.2	77.31	77.50	-8.2	6,608	-0.12%
2018/11/14	26	74.93	39	74.48	76.50	-13	6,318	-0.21%
2018/11/13	7	69.71	34	70.70	72.60	-27	6,119	-0.44%
2018/11/12	15	67.80	16	67.43	68.30	-1	6,028	-0.02%
2018/11/09	4	67.50	11	68.72	69.20	-7	6,143	-0.11%
2018/11/08	0.1	68.00	0	0.00	68.00	0.1	6,344	0.00%
2018/11/07	6	66.33	7	67.54	67.50	-1	6,581	-0.02%
2018/11/06	10	68.70	12	69.07	68.00	-2	6,766	-0.03%
2018/11/05	6	69.07	0	0.00	68.40	6	6,747	0.09%
2018/11/02	4	71.35	5	71.36	71.10	-1	6,708	-0.01%
2018/11/01	2	72.10	6	72.20	72.90	-4	6,694	-0.06%
2018/10/31	9	71.04	16	71.83	70.70	-7	6,699	-0.10%
2018/10/30	1	69.70	9	69.02	69.50	-8	6,655	-0.12%
2018/10/29	0	0.00	1	69.20	69.60	-1	6,644	-0.02%
2018/10/26	4	69.60	0	0.00	67.80	4	6,693	0.06%
2018/10/25	1	69.80	1	69.60	69.20	0	6,758	0.00%
2018/10/23	0	0.00	3	70.20	70.20	-3	6,734	-0.04%
2018/10/22	1	71.40	0	0.00	71.50	1	6,793	0.01%
2018/10/19	0	0.00	14	69.96	70.40	-14	6,878	-0.20%
2018/10/17	2	69.90	4	70.08	69.60	-2	7,048	-0.03%
2018/10/16	1	68.70	11	68.32	68.50	-10	7,026	-0.14%
2018/10/15	0	0.00	1	66.90	66.40	-1	7,013	-0.01%
2018/10/12	5	64.80	2	63.30	65.50	3	7,102	0.04%
2018/10/11	1	61.90	31	61.90	62.60	-30	7,208	-0.42%
2018/10/09	4	68.20	12	69.20	68.00	-8	7,173	-0.11%
2018/10/08	3	66.90	3	67.60	66.60	0	7,111	0.00%
2018/10/05	0	0.00	1	65.70	65.00	-1	7,119	-0.01%
2018/10/03	0	0.00	5	68.60	68.40	-5	7,124	-0.07%
2018/10/02	1	68.30	0	0.00	68.00	1	7,119	0.01%
2018/10/01	0	0.00	2	68.60	68.50	-2	7,077	-0.03%
2018/09/28	0	0.00	1	68.10	68.20	-1	7,059	-0.01%
2018/09/27	1	68.10	3	68.07	67.90	-2	7,007	-0.03%
2018/09/26	1	67.00	0	0.00	67.00	1	6,936	0.01%
2018/09/25	24	67.78	3	68.63	67.40	21	6,903	0.30%
2018/09/21	2	66.85	1	67.40	67.40	1	6,847	0.01%
2018/09/20	7	67.60	8	68.36	67.10	-1	6,780	-0.01%
2018/09/19	4	69.03	0	0.00	69.20	4	6,667	0.06%
2018/09/18	33	72.58	3	70.93	69.60	30	6,522	0.46%
2018/09/17	4	77.45	5	78.36	77.30	-1	6,180	-0.02%
2018/09/14	4	77.15	0	0.00	77.50	4	6,086	0.07%
2018/09/13	1	76.90	2	77.20	76.50	-1	6,037	-0.02%
2018/09/12	0	0.00	6	75.80	76.50	-6	5,964	-0.10%
2018/09/11	9	75.21	5	76.40	74.90	4	5,888	0.07%
2018/09/10	9	75.86	62	77.40	76.00	-53	5,796	-0.91%
2018/09/07	3	76.03	6	75.37	74.20	-3	5,624	-0.05%
2018/09/06	3	76.27	7	76.10	76.20	-4	5,546	-0.07%
2018/09/05	14	77.06	3	77.70	76.80	11	5,505	0.20%
2018/09/04	6	77.08	6	77.25	77.40	0	5,493	0.00%
2018/09/03	33	77.10	16	77.46	77.00	17	5,475	0.31%
2018/08/31	22	78.76	10	78.60	78.60	12	5,469	0.22%
2018/08/30	10	79.10	13	78.96	78.60	-3	5,494	-0.05%
2018/08/29	9	78.40	300	77.41	78.90	-291	5,288	-5.50%	大賣/鉅額交易
2018/08/28	31	77.60	220	77.41	76.70	-189	5,213	-3.63%	大賣/鉅額交易
2018/08/27	35	76.25	4	75.98	76.80	31	5,159	0.60%
2018/08/24	3	74.73	1	75.40	75.00	2	5,111	0.04%
2018/08/23	6	74.75	3	74.60	75.00	3	5,105	0.06%
2018/08/22	3	75.77	6	76.25	75.40	-3	5,084	-0.06%
2018/08/21	6	75.23	13	75.01	75.50	-7	5,024	-0.14%
2018/08/20	14	73.88	11	73.81	74.50	3	4,991	0.06%
2018/08/17	10	76.75	12	77.33	75.90	-2	4,865	-0.04%
2018/08/16	6	76.48	13	76.36	76.30	-7	4,712	-0.15%
2018/08/15	19	75.74	9	76.23	74.90	10	4,566	0.22%
2018/08/14	16	74.79	35	75.61	76.90	-19	4,325	-0.44%
2018/08/13	5	73.36	30	73.12	73.50	-25	4,058	-0.62%
2018/08/10	0	0.00	6	72.27	72.00	-6	3,796	-0.16%
2018/08/09	1	71.80	6	72.47	71.80	-5	3,790	-0.13%
2018/08/08	4	72.18	19	72.03	71.80	-15	3,787	-0.40%
2018/08/07	1	72.20	4	72.53	72.80	-3	3,805	-0.08%
2018/08/06	2	71.00	26	72.50	73.30	-24	3,775	-0.64%
2018/08/03	1	71.30	1	71.10	70.90	0	3,697	0.00%
2018/08/02	2	71.35	14	72.91	70.90	-12	3,672	-0.33%
2018/08/01	6	72.65	27	72.81	73.00	-21	3,592	-0.58%
2018/07/31	2	72.20	12.1	72.06	72.00	-10.1	3,505	-0.29%
2018/07/30	4	71.48	0	0.00	71.80	4	3,504	0.11%
2018/07/27	9	71.72	1.3	71.62	71.30	7.8	3,478	0.22%
2018/07/26	2	71.10	10	71.24	70.80	-8	3,402	-0.24%
2018/07/25	18	72.04	18	72.75	72.20	0	3,293	0.00%
2018/07/24	2	72.05	241	72.24	72.50	-239	3,226	-7.41%	大賣/鉅額交易
2018/07/23	15	70.33	246	70.63	70.80	-231	3,015	-7.66%	大賣/鉅額交易
2018/07/20	9	69.89	70	70.38	69.90	-61	2,969	-2.05%
2018/07/19	5	70.12	3	70.60	69.90	2	2,910	0.07%
2018/07/18	9	69.27	18	69.63	70.50	-9	2,785	-0.32%
2018/07/17	2	67.10	3	67.00	67.20	-1	2,640	-0.04%
2018/07/13	5	65.00	0	0.00	65.60	5	2,529	0.20%
2018/07/12	1	67.40	0	0.00	67.70	1	2,476	0.04%
2018/07/09	3	66.90	0	0.00	67.40	3	2,437	0.12%
2018/07/06	1	66.30	0	0.00	66.00	1	2,443	0.04%
2018/07/05	0	0.00	2	65.75	65.10	-2	2,455	-0.08%
2018/07/02	1	67.60	0	0.00	66.60	1	2,528	0.04%
2018/06/28	2	66.25	0	0.00	66.70	2	2,535	0.08%
2018/06/26	0	0.00	1	66.20	66.20	-1	2,601	-0.04%
2018/06/25	0	0.00	1	67.10	67.10	-1	2,618	-0.04%
2018/06/22	0	0.00	3	67.93	67.90	-3	2,679	-0.11%
2018/06/20	1	68.00	2	67.75	67.60	-1	2,767	-0.04%
2018/06/19	5	69.10	1	69.80	68.70	4	2,779	0.14%
2018/06/15	2	70.00	0	0.00	69.80	2	2,835	0.07%
2018/06/14	0	0.00	2	70.40	69.80	-2	2,944	-0.07%
2018/06/13	8	70.06	7	70.46	70.90	1	2,974	0.03%
2018/06/12	12	70.62	3	70.83	69.80	9	3,155	0.29%
2018/06/08	2	72.75	17	71.89	71.00	-15	3,384	-0.44%
2018/06/07	7	71.30	29	71.54	71.90	-22	3,811	-0.58%
2018/06/06	15	70.50	5	70.50	70.90	10	3,749	0.27%
2018/06/05	0	0.00	3	69.67	69.90	-3	3,756	-0.08%
2018/06/04	1	69.30	6	69.52	70.60	-5	3,735	-0.13%
2018/06/01	0	0.00	1	68.20	68.60	-1	3,677	-0.03%
2018/05/31	7	67.93	0	0.00	67.70	7	3,676	0.19%
2018/05/29	0	0.00	1	68.40	69.10	-1	3,680	-0.03%
2018/05/28	0	0.00	3	67.90	68.30	-3	3,681	-0.08%
2018/05/25	0	0.00	17	68.15	67.50	-17	3,685	-0.46%
2018/05/24	0	0.00	1	67.50	68.00	-1	3,693	-0.03%
2018/05/23	1	67.40	0	0.00	67.80	1	3,725	0.03%
2018/05/22	4	67.60	5	67.70	67.40	-1	3,732	-0.03%
2018/05/21	15	67.79	1	67.80	67.60	14	3,838	0.36%
2018/05/18	0	0.00	2	66.30	66.40	-2	3,817	-0.05%
2018/05/16	2	65.40	2	65.95	65.70	0	3,819	0.00%
2018/05/15	9	67.90	2	67.70	66.10	7	3,834	0.18%
2018/05/14	0	0.00	1	66.90	67.50	-1	3,880	-0.03%
2018/05/11	2	65.60	0	0.00	66.00	2	3,876	0.05%
2018/05/10	1	65.50	1	65.70	65.60	0	3,900	0.00%
2018/05/08	1	65.50	3	65.37	65.50	-2	3,984	-0.05%
2018/05/07	2	63.80	0	0.00	65.00	2	3,972	0.05%
2018/05/04	0	0.00	1	63.00	62.70	-1	3,954	-0.03%
2018/05/02	16	64.11	15	64.00	63.90	1	4,010	0.02%
2018/04/27	1	62.60	1	62.20	62.60	0	4,054	0.00%
2018/04/26	1	63.00	1	63.10	62.50	0	4,120	0.00%
2018/04/24	0	0.00	1	63.00	62.50	-1	4,192	-0.02%
2018/04/23	0	0.00	1	66.40	64.90	-1	4,198	-0.02%
2018/04/20	0	0.00	1	65.90	65.90	-1	4,222	-0.02%
2018/04/19	0	0.00	1	66.30	66.40	-1	4,238	-0.02%
2018/04/18	0	0.00	10	65.40	65.70	-10	4,244	-0.24%
2018/04/17	0	0.00	3	65.60	64.80	-3	4,263	-0.07%
2018/04/16	6	67.02	0	0.00	66.80	6	4,256	0.14%
2018/04/13	13	67.44	0	0.00	66.80	13	4,358	0.30%
2018/04/12	0	0.00	2	66.70	66.80	-2	4,364	-0.05%
2018/04/11	3	66.70	1	66.60	66.50	2	4,360	0.05%
2018/04/10	0	0.00	1	67.70	67.70	-1	4,345	-0.02%
2018/04/03	3	67.93	1	67.60	68.00	2	4,342	0.05%
2018/04/02	0	0.00	18	69.31	69.20	-18	4,325	-0.42%
2018/03/31	1	68.30	0	0.00	68.50	1	4,344	0.02%
2018/03/30	1	69.90	3	69.43	68.90	-2	4,364	-0.05%
2018/03/29	2	69.95	1	70.10	69.80	1	4,420	0.02%
2018/03/28	2	69.80	10	69.80	69.90	-8	4,429	-0.18%
2018/03/27	8	70.18	2	69.95	70.50	6	4,395	0.14%
2018/03/26	3	68.33	2	67.80	69.50	1	4,342	0.02%
2018/03/23	5	67.84	17	68.32	67.50	-12	4,330	-0.28%
2018/03/22	1	70.60	1	69.60	69.60	0	4,274	0.00%
2018/03/21	7	71.23	3	71.03	70.30	4	4,237	0.09%
2018/03/20	29	71.00	6	71.32	71.10	23	4,175	0.55%
2018/03/19	3	70.33	14	69.89	69.60	-11	4,077	-0.27%
2018/03/16	39	70.78	30	69.82	69.50	9	4,050	0.22%
2018/03/15	15	70.12	15	69.55	70.10	0	3,893	0.00%
2018/03/14	4.2	69.24	6	69.20	68.80	-1.8	3,810	-0.05%
2018/03/13	25	69.48	27	70.34	70.10	-2	3,720	-0.05%
2018/03/12	4	63.63	4	63.93	64.30	0	3,300	0.00%
2018/03/09	3	62.80	2	62.70	62.70	1	3,314	0.03%
2018/03/08	1	62.80	0	0.00	62.60	1	3,334	0.03%
2018/03/07	2	64.30	4	63.38	63.90	-2	3,429	-0.06%
2018/03/01	1	63.90	0	0.00	64.20	1	3,763	0.03%
2018/02/27	0	0.00	6	64.40	63.90	-6	3,770	-0.16%
2018/02/26	0	0.00	9	64.06	63.60	-9	3,761	-0.24%
2018/02/23	7	63.36	4	63.65	63.50	3	3,777	0.08%
2018/02/22	4	61.48	1	61.50	61.70	3	3,801	0.08%
2018/02/21	4	61.40	0	0.00	61.00	4	3,802	0.11%
2018/02/12	3	61.00	0	0.00	61.40	3	3,728	0.08%
2018/02/09	2	59.10	1	61.10	60.70	1	3,884	0.03%
2018/02/07	7	63.04	2	63.40	62.90	5	3,999	0.13%
2018/02/06	10	61.02	6	61.10	60.60	4	4,104	0.10%
2018/02/05	25	64.54	1	64.50	64.70	24	4,116	0.58%
2018/02/02	15	67.23	0	0.00	67.00	15	4,121	0.36%
2018/02/01	1	68.60	3	68.67	68.20	-2	4,247	-0.05%
2018/01/31	3	66.63	2	65.95	66.80	1	4,370	0.02%
2018/01/30	2	67.00	1	67.30	66.60	1	4,413	0.02%
2018/01/29	6	67.97	1	67.80	67.80	5	4,491	0.11%
2018/01/26	3	67.57	0	0.00	67.30	3	4,617	0.06%
2018/01/25	3	67.90	6	69.15	67.70	-3	4,774	-0.06%
2018/01/24	1	69.00	0	0.00	69.00	1	4,868	0.02%
2018/01/22	7	67.46	1	67.20	67.20	6	5,299	0.11%
2018/01/19	6	69.47	4	68.90	68.90	2	5,369	0.04%
2018/01/18	15	69.80	9	69.72	69.20	6	5,402	0.11%
2018/01/17	1	69.40	5	69.40	69.40	-4	5,584	-0.07%
2018/01/16	0	0.00	2	69.40	69.60	-2	6,079	-0.03%
2018/01/15	14	69.40	2	69.00	68.70	12	6,252	0.19%
2018/01/12	3	68.83	19	68.79	68.80	-16	6,374	-0.25%
2018/01/11	5	68.50	10	67.90	68.10	-5	6,392	-0.08%
2018/01/10	0	0.00	3	69.03	68.20	-3	6,417	-0.05%
2018/01/09	15	69.82	8	69.56	69.20	7	6,405	0.11%
2018/01/08	3	68.10	13	68.18	68.40	-10	6,344	-0.16%
2018/01/05	3	66.93	40	67.15	67.20	-37	6,309	-0.59%
2018/01/04	0	0.00	11	66.31	66.90	-11	6,328	-0.17%
2018/01/02	0	0.00	2	65.55	66.30	-2	6,472	-0.03%