臻鼎-KY (4958)-國票-北高雄券商分點個股進出

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
118.0
漲跌
▲1.0
漲幅
+0.85%
成交量
3,159張
產業
上市電子零組件類股
1045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－國票-北高雄券商分點個股進出

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

國票-北高雄券商分點個股進出
國票-北高雄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
2024/11/21	10	116.00	18	116.69	118.00	-8	7,714	-0.10%
2024/11/20	12	117.46	12	117.58	117.00	0	7,832	0.00%
2024/11/19	12	116.83	13	117.08	117.50	-1	7,824	-0.01%
2024/11/18	12	117.71	11	118.00	116.00	1	7,901	0.01%
2024/11/15	11	116.91	23	117.13	118.00	-12	7,927	-0.15%
2024/11/14	32	117.55	16	118.06	115.50	16	7,986	0.20%
2024/11/13	20	119.43	19	119.87	120.00	1	8,119	0.01%
2024/11/12	13	118.77	15	119.03	119.00	-2	8,329	-0.02%
2024/11/11	15	120.23	20	120.43	120.50	-5	8,311	-0.06%
2024/11/08	7	116.07	11.1	116.46	117.50	-4.1	8,194	-0.05%
2024/11/07	10	110.00	28	111.13	113.00	-18	8,131	-0.22%
2024/11/06	19	109.87	10	111.00	108.50	9	8,251	0.11%
2024/11/05	16.1	110.00	11	110.09	110.00	5.1	8,369	0.06%
2024/11/04	10	110.00	11	110.00	110.00	-1	8,637	-0.01%
2024/11/01	18	110.11	11	110.55	109.50	7	8,885	0.08%
2024/10/30	14	112.14	16	112.50	112.50	-2	8,820	-0.02%
2024/10/29	13	112.65	10	113.00	111.50	3	8,916	0.03%
2024/10/28	11	114.91	20	114.38	113.50	-9	9,019	-0.10%
2024/10/25	14	115.68	11	116.05	114.50	3	9,057	0.03%
2024/10/24	18	116.69	10.2	117.01	115.50	7.9	9,197	0.09%
2024/10/23	11	116.95	11	117.00	116.50	0	9,348	0.00%
2024/10/22	18	116.81	12	117.13	116.50	6	9,431	0.06%
2024/10/21	11	112.86	22	114.18	116.50	-11	9,509	-0.12%
2024/10/18	13	113.62	10	114.00	112.00	3	9,603	0.03%
2024/10/17	12	113.13	12	113.21	113.50	0	9,943	0.00%
2024/10/16	20.1	113.35	12	114.00	113.50	8.1	10,447	0.08%
2024/10/15	11	114.59	14	114.68	115.00	-3	10,515	-0.03%
2024/10/14	10	113.00	15	113.30	114.00	-5	10,675	-0.05%
2024/10/11	20	113.40	18	114.11	112.50	2	10,998	0.02%
2024/10/09	16	114.88	19	115.34	114.00	-3	11,569	-0.03%
2024/10/08	15	114.10	14	114.32	113.50	1	12,068	0.01%
2024/10/07	22	112.98	15	113.57	113.50	7	12,327	0.06%
2024/10/04	17	112.18	11	112.55	111.50	6	12,703	0.05%
2024/10/01	18	113.31	10	114.00	113.00	8	12,983	0.06%
2024/09/30	18	114.56	10	115.00	113.50	8	13,463	0.06%
2024/09/27	20	115.20	13	115.62	114.50	7	13,935	0.05%
2024/09/26	16	116.88	13	117.42	114.00	3	14,145	0.02%
2024/09/25	11	115.55	12	115.67	115.50	-1	14,315	-0.01%
2024/09/24	15	115.10	10	115.50	114.50	5	14,530	0.03%
2024/09/23	13	116.27	10	116.50	115.50	3	14,593	0.02%
2024/09/20	16	116.69	11	117.55	115.00	5	14,639	0.03%
2024/09/19	10	114.00	15	114.60	116.00	-5	14,570	-0.03%
2024/09/18	19.3	116.77	12	117.58	113.50	7.3	14,565	0.05%
2024/09/16	10	118.50	11	118.59	119.00	-1	14,485	-0.01%
2024/09/13	12	118.38	10	118.50	118.00	2	14,664	0.01%
2024/09/12	16	117.16	12	117.58	118.00	4	15,088	0.03%
2024/09/11	12	117.46	10	117.50	116.50	2	15,200	0.01%
2024/09/10	13	121.92	10	123.50	116.50	3	15,184	0.02%
2024/09/09	13	121.96	12	122.08	122.00	1	14,912	0.01%
2024/09/06	11	126.41	11	126.50	125.50	0	14,912	0.00%
2024/09/05	11	127.27	10	127.50	124.50	1	14,993	0.01%
2024/09/04	12	126.00	13	126.23	126.00	-1	15,021	-0.01%
2024/09/03	16	133.59	11	133.77	132.50	5	14,979	0.03%
2024/09/02	12	135.29	11	135.32	133.50	1	15,092	0.01%
2024/08/30	15	138.00	10.3	138.90	135.50	4.7	15,153	0.03%
2024/08/29	10	127.50	19	130.50	137.50	-9	15,092	-0.06%
2024/08/28	11.1	127.07	13	127.27	128.50	-1.9	14,836	-0.01%
2024/08/27	11	126.82	12	126.92	126.50	-1	14,908	-0.01%
2024/08/26	16	129.31	10	130.00	127.50	6	15,061	0.04%
2024/08/23	10	125.00	14	125.89	129.50	-4	14,982	-0.03%
2024/08/22	11	124.64	15	125.07	126.50	-4	14,862	-0.03%
2024/08/21	15	124.27	11	124.55	123.00	4	14,744	0.03%
2024/08/20	15	125.70	13	125.85	125.00	2	14,751	0.01%
2024/08/19	12	122.33	16	122.59	123.50	-4	14,705	-0.03%
2024/08/16	10	121.00	14	121.32	121.50	-4	14,673	-0.03%
2024/08/15	16	121.69	11	122.77	119.00	5	14,592	0.03%
2024/08/14	22.1	125.13	15	125.67	122.00	7.1	14,391	0.05%
2024/08/13	18	128.67	11	129.32	127.50	7	14,110	0.05%
2024/08/12	10	125.50	14	126.71	129.00	-4	14,054	-0.03%
2024/08/09	11	124.77	20	125.53	127.00	-9	14,019	-0.06%
2024/08/08	18	123.61	15	123.93	121.50	3	13,981	0.02%
2024/08/07	11	123.73	14.1	124.53	128.50	-3.1	13,860	-0.02%
2024/08/06	16.1	128.39	18	128.69	123.00	-1.9	13,763	-0.01%
2024/08/05	11	128.00	13	127.81	123.50	-2	13,563	-0.01%
2024/08/02	15	134.63	14	135.21	134.00	1	13,368	0.01%
2024/08/01	12	138.67	14	138.61	139.00	-2	13,349	-0.01%
2024/07/31	13	136.85	12	137.42	136.50	1	13,284	0.01%
2024/07/30	10	135.00	13	135.31	137.50	-3	13,144	-0.02%
2024/07/29	14	140.25	13	140.46	135.50	1	13,077	0.01%
2024/07/26	11	133.36	16	134.13	138.00	-5	12,916	-0.04%
2024/07/23	13	139.31	12	140.00	136.50	1	12,740	0.01%
2024/07/22	12	140.17	12	140.25	136.00	0	12,653	0.00%
2024/07/19	14.5	143.93	12	145.13	140.00	2.5	12,543	0.02%
2024/07/18	22	145.34	21	145.69	145.00	1	12,363	0.01%
2024/07/17	12.2	149.83	21	151.24	154.00	-8.8	11,967	-0.07%
2024/07/16	11	147.82	19	148.16	149.00	-8	11,519	-0.07%
2024/07/15	16	149.41	13	150.12	147.50	3	11,493	0.03%
2024/07/12	14	148.39	16	148.88	150.50	-2	11,351	-0.02%
2024/07/11	28	155.52	26	156.02	153.00	2	11,116	0.02%
2024/07/10	19	145.47	27	146.85	148.50	-8	10,487	-0.08%
2024/07/09	22	141.80	22	142.66	142.00	0	10,007	0.00%
2024/07/08	19	142.16	14	143.32	140.50	5	9,725	0.05%
2024/07/05	13	138.77	17	139.50	141.00	-4	9,389	-0.04%
2024/07/04	16	134.28	23	135.61	139.00	-7	9,306	-0.08%
2024/07/03	18	130.11	19	130.68	132.00	-1	8,949	-0.01%
2024/07/02	13	126.12	20	126.90	129.00	-7	8,709	-0.08%
2024/07/01	19	127.82	13	129.15	127.00	6	8,739	0.07%
2024/06/28	14	129.57	14	130.04	129.50	0	9,086	0.00%
2024/06/27	14	125.71	17	126.32	129.50	-3	9,250	-0.03%
2024/06/26	19	126.79	16	127.31	126.50	3	9,406	0.03%
2024/06/25	11	124.95	17	124.97	126.00	-6	9,920	-0.06%
2024/06/24	13	125.62	11	125.77	126.00	2	9,930	0.02%
2024/06/21	18	128.89	11	129.50	127.00	7	9,896	0.07%
2024/06/20	17	131.35	11	131.27	132.00	6	9,830	0.06%
2024/06/19	18	131.97	26	133.23	132.50	-8	9,762	-0.08%
2024/06/18	11	122.91	21	125.57	130.00	-10	9,408	-0.11%
2024/06/17	10	121.00	10	121.00	121.50	0	9,301	0.00%
2024/06/14	12	119.92	10	120.00	121.00	2	9,347	0.02%
2024/06/13	21	120.33	16	120.56	119.00	5	9,351	0.05%
2024/06/12	11	114.91	25	116.38	119.00	-14	9,426	-0.15%
2024/06/11	24	115.69	10	117.50	113.00	14	9,455	0.15%
2024/06/07	10	114.50	18	115.17	116.50	-8	9,642	-0.08%
2024/06/06	18	114.22	18	114.67	113.50	0	9,601	0.00%
2024/06/05	12	118.75	14	119.00	118.50	-2	9,428	-0.02%
2024/06/04	16	120.69	13	121.77	118.50	3	9,315	0.03%
2024/06/03	15	122.13	15	122.53	121.50	0	9,233	0.00%
2024/05/31	24	124.73	13	126.38	122.00	11	9,187	0.12%
2024/05/30	13	121.92	31	122.58	124.50	-18	9,048	-0.20%
2024/05/29	13	120.12	14	120.32	122.00	-1	8,874	-0.01%
2024/05/28	16	120.75	13	121.23	120.50	3	8,831	0.03%
2024/05/27	16	120.53	17	120.79	121.00	-1	8,855	-0.01%
2024/05/24	12	118.29	15	118.63	120.00	-3	8,838	-0.03%
2024/05/23	10	115.00	19	116.24	118.50	-9	8,783	-0.10%
2024/05/22	20	116.10	11	116.09	116.00	9	8,726	0.10%
2024/05/21	15	118.13	11	119.00	116.50	4	8,690	0.05%
2024/05/20	12	119.21	11	119.45	119.50	1	8,665	0.01%
2024/05/17	10	119.00	11	119.00	118.50	-1	8,651	-0.01%
2024/05/16	12	119.88	12	120.08	119.00	0	8,604	0.00%
2024/05/15	14	120.39	13	121.00	118.50	1	8,558	0.01%
2024/05/14	25	121.10	14	121.50	120.50	11	8,479	0.13%
2024/05/13	10	120.50	15	120.73	122.00	-5	8,375	-0.06%
2024/05/10	15	120.53	15	120.80	120.00	0	8,310	0.00%
2024/05/09	10	120.00	14	120.32	121.00	-4	8,240	-0.05%
2024/05/08	13	118.42	32	119.16	120.00	-19	8,160	-0.23%
2024/05/07	12	118.33	14	118.43	118.50	-2	8,077	-0.02%
2024/05/06	17	117.50	16	118.06	116.50	1	8,005	0.01%
2024/05/03	33	117.82	13	117.08	115.50	20	7,960	0.25%
2024/05/02	10	115.00	10	115.00	115.00	0	7,930	0.00%
2024/04/30	11	116.41	11	116.50	116.00	0	7,926	0.00%
2024/04/29	11	115.05	19	115.16	116.50	-8	7,887	-0.10%
2024/04/26	22	114.98	11	115.55	114.00	11	7,865	0.14%
2024/04/25	18	115.78	11	116.77	114.50	7	7,871	0.09%
2024/04/24	10	115.00	15.1	115.31	117.00	-5.1	7,880	-0.06%
2024/04/23	18	114.47	14	115.04	113.50	4	7,862	0.05%
2024/04/22	15	112.57	21	113.10	113.00	-6	7,861	-0.08%
2024/04/19	19	111.68	21	112.19	112.00	-2	7,771	-0.03%
2024/04/18	22.1	112.57	20	112.93	112.50	2.1	7,633	0.03%
2024/04/17	16	113.44	24	113.56	113.50	-8	7,572	-0.11%
2024/04/16	14	113.39	15	113.70	112.50	-1	7,462	-0.01%
2024/04/15	15	115.70	25	115.84	115.50	-10	7,425	-0.13%
2024/04/12	38	118.13	15	118.27	117.50	23	7,300	0.32%
2024/04/11	11	118.00	11	118.09	117.50	0	7,228	0.00%
2024/04/10	23	121.76	11	123.73	119.00	12	7,158	0.17%
2024/04/09	16	123.31	14.1	123.92	123.50	1.9	6,937	0.03%
2024/04/08	19	126.61	11.1	128.11	125.50	7.9	6,753	0.12%
2024/04/03	16.1	130.16	13	130.38	129.50	3.1	6,495	0.05%
2024/04/02	20.2	130.48	26	131.25	132.00	-5.9	6,231	-0.09%
2024/04/01	31	127.42	27.1	128.35	126.50	3.9	5,618	0.07%
2024/03/29	19.1	125.29	22	125.68	125.00	-2.9	5,180	-0.06%
2024/03/28	26.1	120.33	55	121.72	125.00	-29	4,894	-0.59%
2024/03/27	13	111.08	22	112.00	115.50	-9	4,312	-0.21%
2024/03/26	16	111.34	12	111.50	111.00	4	4,269	0.09%
2024/03/25	20	114.60	10	116.00	112.50	10	4,272	0.23%
2024/03/22	12	113.17	17	113.88	115.00	-5	4,250	-0.12%
2024/03/21	15	111.87	13	112.08	113.00	2	4,138	0.05%
2024/03/20	10	108.50	14	109.29	111.00	-4	4,063	-0.10%
2024/03/19	17	106.26	78	108.04	107.50	-61	3,883	-1.57%
2024/03/18	14	105.21	13	105.62	106.50	1	3,824	0.03%
2024/03/15	68	104.65	67	106.60	106.50	1	3,816	0.03%
2024/03/14	66	105.00	12	106.83	106.00	54	3,665	1.47%
2024/03/13	31	107.82	74	109.11	108.00	-43	3,525	-1.22%
2024/03/12	12	101.33	16	101.75	104.00	-4	3,237	-0.12%
2024/03/11	13	100.23	35	100.56	101.00	-22	3,167	-0.69%
2024/03/08	17	99.93	10	100.00	99.20	7	3,156	0.22%
2024/03/07	22	100.22	26	100.50	100.50	-4	3,154	-0.13%
2024/03/06	20	100.50	10	101.00	100.50	10	3,141	0.32%
2024/03/05	13	100.50	27	100.76	101.50	-14	3,161	-0.44%
2024/03/04	10	99.60	12	99.75	100.50	-2	3,165	-0.06%
2024/03/01	15	99.83	10	100.00	99.40	5	3,162	0.16%
2024/02/29	10	99.60	18	99.92	100.50	-8	3,169	-0.25%
2024/02/27	12	99.30	16	99.56	99.60	-4	3,162	-0.13%
2024/02/26	10	98.20	22	98.96	99.40	-12	3,225	-0.37%
2024/02/23	16	99.19	10	99.60	98.40	6	3,220	0.19%
2024/02/22	11	99.08	10	99.10	98.90	1	3,257	0.03%
2024/02/21	26	99.74	10.1	100.50	99.20	16	3,282	0.49%
2024/02/20	10	100.00	22	100.45	100.00	-12	3,284	-0.37%
2024/02/19	10	98.60	16	98.94	99.70	-6	3,250	-0.18%
2024/02/16	21	98.52	10	99.00	98.00	11	3,241	0.34%
2024/02/15	10	99.50	10	99.50	99.00	0	3,230	0.00%
2024/02/05	15	98.79	12	98.98	98.50	3	3,221	0.09%
2024/02/02	18	100.33	13	100.25	99.40	5	3,208	0.16%
2024/02/01	12	100.50	11	100.55	101.00	1	3,200	0.03%
2024/01/31	10	100.50	10	100.50	101.00	0	3,215	0.00%
2024/01/30	10	100.50	16	100.88	101.50	-6	3,228	-0.19%
2024/01/29	12	101.42	10	101.50	101.50	2	3,251	0.06%
2024/01/26	11	100.55	14	100.86	102.00	-3	3,265	-0.09%
2024/01/25	12	100.92	12	101.08	101.50	0	3,291	0.00%
2024/01/24	10	101.50	10	101.50	101.00	0	3,291	0.00%
2024/01/23	10	101.50	12	101.67	102.50	-2	3,281	-0.06%
2024/01/22	16	101.75	12	102.00	101.50	4	3,273	0.12%
2024/01/19	10	100.00	14	100.43	102.00	-4	3,262	-0.12%
2024/01/18	13	99.65	10	100.00	99.80	3	3,256	0.09%
2024/01/17	12	101.92	10	102.00	101.50	2	3,206	0.06%
2024/01/16	14	101.50	28	102.36	103.00	-14	3,188	-0.44%
2024/01/15	11	102.00	12	102.08	102.00	-1	3,176	-0.03%
2024/01/12	12	102.92	10	103.00	102.00	2	3,172	0.06%
2024/01/11	12	103.42	16	103.56	104.00	-4	3,183	-0.13%
2024/01/10	33	104.06	10	105.00	103.00	23	3,203	0.72%
2024/01/09	37	105.86	29	106.69	106.50	8	3,190	0.25%
2024/01/08	12	109.83	10	110.00	109.00	2	3,130	0.06%
2024/01/05	10	110.50	10	110.50	110.00	0	3,109	0.00%
2024/01/04	11	109.09	13	109.27	110.00	-2	3,092	-0.06%
2024/01/03	10	108.00	11	108.09	108.50	-1	3,064	-0.03%
2024/01/02	15	108.90	13	109.27	108.50	2	3,024	0.07%
2023/12/29	18	109.06	10	109.50	109.00	8	2,979	0.27%
2023/12/28	10	109.00	60	109.42	109.50	-50	2,961	-1.69%
2023/12/27	10	108.00	10	108.00	108.50	0	2,903	0.00%
2023/12/26	10	108.00	10	108.00	108.00	0	2,869	0.00%
2023/12/25	10	107.50	12	107.58	108.00	-2	2,853	-0.07%
2023/12/22	12	106.50	12	107.42	107.50	0	2,842	0.00%
2023/12/21	15	105.87	14	106.07	107.00	1	2,809	0.04%
2023/12/20	16	107.13	14	107.82	107.00	2	2,736	0.07%
2023/12/19	17	105.82	26	106.40	107.50	-9	2,663	-0.34%
2023/12/18	13	107.23	14	107.46	107.00	-1	2,617	-0.04%
2023/12/15	16	107.09	10	107.50	106.50	6	2,605	0.23%
2023/12/14	10	106.50	10	106.50	107.00	0	2,619	0.00%
2023/12/13	16	106.72	11	107.45	106.00	5	2,614	0.19%
2023/12/12	10	105.00	15	105.40	106.50	-5	2,649	-0.19%
2023/12/11	14	103.71	28	104.00	104.50	-14	2,633	-0.53%
2023/12/08	24	103.25	10	104.50	103.00	14	2,622	0.53%
2023/12/07	10	103.00	37	103.35	103.50	-27	2,606	-1.04%
2023/12/06	10	103.00	12	103.00	102.50	-2	2,604	-0.08%
2023/12/05	15	102.33	15	102.67	103.00	0	2,637	0.00%
2023/12/04	34	103.09	25	103.30	103.00	9	2,668	0.34%
2023/12/01	17	102.79	10	103.00	103.00	7	2,675	0.26%
2023/11/30	37	103.12	25	103.70	103.50	12	2,673	0.45%
2023/11/29	21	103.86	15	104.50	104.50	6	2,624	0.23%
2023/11/28	10	103.50	17	103.91	104.50	-7	2,598	-0.27%
2023/11/27	22	104.55	10	105.50	103.00	12	2,618	0.46%
2023/11/24	18	106.00	10	107.00	105.00	8	2,610	0.31%
2023/11/22	13	102.77	12	103.00	103.00	1	2,512	0.04%
2023/11/21	10	103.00	17	103.18	104.00	-7	2,510	-0.28%
2023/11/20	18	103.56	10	104.50	102.00	8	2,472	0.32%
2023/11/17	10	104.00	10	104.00	104.50	0	2,436	0.00%
2023/11/16	12	103.83	10	104.00	103.50	2	2,417	0.08%
2023/11/15	12	103.83	12	103.92	103.50	0	2,408	0.00%
2023/11/14	13	102.77	13	103.00	102.50	0	2,398	0.00%
2023/11/13	12	102.92	14	103.07	103.00	-2	2,410	-0.08%
2023/11/10	15	102.57	10	103.00	102.00	5	2,423	0.21%
2023/11/09	10	103.00	10	103.00	103.50	0	2,446	0.00%
2023/11/08	10	102.50	12.1	102.67	103.00	-2.1	2,480	-0.08%
2023/11/07	16	101.25	13	101.42	101.50	3	2,506	0.12%
2023/11/06	10	100.50	15	100.97	102.50	-5	2,661	-0.19%
2023/11/03	17	100.35	10	101.00	99.60	7	2,625	0.27%
2023/11/02	10	97.80	19	98.83	101.00	-9	2,615	-0.34%
2023/11/01	20	97.45	17	97.89	97.50	3	2,562	0.12%
2023/10/31	10	96.60	13	96.81	97.50	-3	2,552	-0.12%
2023/10/30	19	97.45	12	98.00	96.50	7	2,589	0.27%
2023/10/27	11	96.55	16	96.63	98.00	-5	2,615	-0.19%
2023/10/26	17	97.35	10	98.00	95.90	7	2,636	0.27%
2023/10/25	10	96.80	16	97.27	99.00	-6	2,612	-0.23%
2023/10/24	10	95.30	14	95.48	96.40	-4	2,591	-0.15%
2023/10/23	13	96.01	12	96.17	95.20	1	2,581	0.04%
2023/10/20	10	98.00	10	98.00	97.80	0	2,582	0.00%
2023/10/19	20	100.09	10	101.00	98.50	10	2,609	0.38%
2023/10/18	12	101.00	18	101.22	101.50	-6	2,607	-0.23%
2023/10/17	21	101.60	10	102.50	100.50	11	2,613	0.42%
2023/10/16	10	101.00	16	101.25	102.00	-6	2,638	-0.23%
2023/10/13	10	100.00	14	100.43	101.50	-4	2,681	-0.15%
2023/10/12	10	100.50	15	100.63	101.00	-5	2,683	-0.19%
2023/10/11	12	99.75	15	99.89	100.50	-3	2,690	-0.11%
2023/10/06	10	98.20	10	98.20	98.50	0	2,681	0.00%
2023/10/05	13	97.46	12	97.62	98.00	1	2,695	0.04%
2023/10/04	10	97.40	10	97.40	97.40	0	2,685	0.00%
2023/10/03	12	99.33	10	99.50	98.40	2	2,670	0.07%
2023/10/02	11	99.48	12	99.50	99.80	-1	2,677	-0.04%
2023/09/28	10	98.00	12	98.17	98.40	-2	2,700	-0.07%
2023/09/27	10.1	97.40	12	97.40	97.60	-1.9	2,710	-0.07%
2023/09/26	14	98.82	10	99.10	98.30	4	2,719	0.15%
2023/09/25	11	98.86	12	98.92	99.50	-1	2,717	-0.04%
2023/09/22	10	97.00	17	97.68	99.00	-7	2,725	-0.26%
2023/09/21	23	99.87	10	100.50	97.70	13	2,749	0.47%
2023/09/20	15.1	102.77	10	103.50	101.50	5.1	2,735	0.18%
2023/09/19	19	101.92	19	102.24	102.50	0	2,733	0.00%
2023/09/18	14	101.07	12	101.25	101.50	2	2,760	0.07%
2023/09/15	11	100.05	11	100.23	102.50	0	2,788	0.00%
2023/09/14	10	99.30	13	99.58	100.50	-3	2,780	-0.11%
2023/09/13	15	98.18	13	98.58	98.80	2	2,812	0.07%
2023/09/12	10	96.50	17	97.03	98.60	-7	2,858	-0.24%
2023/09/11	11	96.77	11	96.80	96.50	0	2,857	0.00%
2023/09/08	15	97.06	16	97.27	96.50	-1	2,864	-0.03%
2023/09/07	17	98.63	11	99.04	97.80	6	2,853	0.21%
2023/09/06	15	97.79	26	98.45	99.00	-11	2,849	-0.39%
2023/09/05	10	96.20	10	96.20	97.30	0	2,830	0.00%
2023/09/04	10	96.30	14	96.43	97.00	-4	2,863	-0.14%
2023/09/01	14	97.03	10	97.20	96.80	4	2,881	0.14%
2023/08/31	13	96.78	14	97.00	96.70	-1	2,895	-0.03%
2023/08/30	11	95.66	13	95.81	96.80	-2	2,915	-0.07%
2023/08/29	17	95.49	10	95.80	95.10	7	2,961	0.24%
2023/08/28	10	95.50	15	95.73	95.90	-5	2,973	-0.17%
2023/08/25	10	95.10	10	95.10	95.10	0	3,042	0.00%
2023/08/24	13	95.76	13	95.95	95.70	0	3,085	0.00%
2023/08/23	11	95.46	10	95.50	95.30	1	3,101	0.03%
2023/08/22	14	95.81	10	96.10	95.70	4	3,122	0.13%
2023/08/21	13	95.35	13	95.51	95.90	0	3,146	0.00%
2023/08/18	13	95.73	10	95.80	95.10	3	3,156	0.10%
2023/08/17	10	95.00	13	95.25	96.30	-3	3,194	-0.09%
2023/08/16	10	94.20	13	94.43	96.30	-3	3,200	-0.09%
2023/08/15	10	95.10	13	95.31	95.30	-3	3,206	-0.09%
2023/08/14	10	95.70	13	95.70	95.50	-3	3,231	-0.09%
2023/08/11	16	97.49	11	98.02	96.00	5	3,207	0.16%
2023/08/10	36	100.74	16	100.69	98.50	20	3,205	0.62%
2023/08/09	13	105.38	13	105.50	105.00	0	3,023	0.00%
2023/08/08	11	106.41	10	106.50	105.50	1	3,063	0.03%
2023/08/07	10	104.50	13	104.85	105.50	-3	3,239	-0.09%
2023/08/04	10	104.50	12	104.50	104.50	-2	3,260	-0.06%
2023/08/02	17	105.47	17	105.79	104.50	0	3,288	0.00%
2023/08/01	16	106.00	25	106.36	106.50	-9	3,289	-0.27%
2023/07/31	14	106.00	19	106.26	105.00	-5	3,257	-0.15%
2023/07/28	10	105.00	10	105.00	105.50	0	3,242	0.00%
2023/07/27	19	105.39	10	106.00	105.00	9	3,242	0.28%
2023/07/26	14	106.07	10	106.50	105.50	4	3,262	0.12%
2023/07/25	10	105.50	19	105.66	106.50	-9	3,276	-0.27%
2023/07/24	21	104.86	23	105.46	105.00	-2	3,297	-0.06%
2023/07/21	14	104.93	10	105.00	104.50	4	3,306	0.12%
2023/07/20	18	105.50	25	106.10	105.50	-7	3,322	-0.21%
2023/07/19	24	106.33	10	107.50	105.00	14	3,340	0.42%
2023/07/18	14	106.71	14	106.93	107.00	0	3,328	0.00%
2023/07/17	10	106.50	21	106.57	107.00	-11	3,287	-0.33%
2023/07/14	13	105.38	16	105.69	106.00	-3	3,297	-0.09%
2023/07/13	15	105.40	16	105.78	105.00	-1	3,280	-0.03%
2023/07/12	10	105.50	11	105.50	105.50	-1	3,284	-0.03%
2023/07/11	10	106.00	10	106.00	105.50	0	3,306	0.00%
2023/07/10	11	105.45	10	105.50	105.00	1	3,348	0.03%
2023/07/07	10	105.00	25	105.02	105.00	-15	3,358	-0.45%
2023/07/06	11	105.95	10	106.00	105.00	1	3,375	0.03%
2023/07/05	15	106.17	19	106.47	106.50	-4	3,380	-0.12%
2023/07/04	13	105.54	12	105.58	106.00	1	3,379	0.03%
2023/07/03	17	105.79	10	106.00	105.50	7	3,398	0.21%
2023/06/30	11	104.55	14	104.64	105.00	-3	3,463	-0.09%
2023/06/29	20	105.70	10	106.50	104.50	10	3,496	0.29%
2023/06/28	16	106.13	14	106.43	105.50	2	3,482	0.06%
2023/06/27	44	107.60	11	108.82	106.00	33	3,486	0.95%
2023/06/26	10	106.00	38	107.41	109.00	-28	3,484	-0.80%
2023/06/21	14	106.50	34	106.74	106.50	-20	3,468	-0.58%
2023/06/20	24	106.25	16	106.75	105.50	8	3,471	0.23%
2023/06/19	18	106.81	10	107.00	106.50	8	3,475	0.23%
2023/06/16	16.5	107.33	14	107.64	107.00	2.5	3,498	0.07%
2023/06/15	33	107.76	13	108.35	107.50	20	3,440	0.58%
2023/06/14	16	108.31	11	108.55	108.00	5	3,531	0.14%
2023/06/13	10	108.00	36	108.58	108.50	-26	3,585	-0.73%
2023/06/12	18	107.69	27	108.00	107.50	-9	3,679	-0.24%
2023/06/09	29	107.76	22	107.91	107.50	7	3,890	0.18%
2023/06/08	28	108.04	10	108.50	107.50	18	3,940	0.46%
2023/06/07	10	108.50	13	108.73	109.50	-3	3,974	-0.08%
2023/06/06	22	108.84	14	109.43	108.50	8	4,037	0.20%
2023/06/05	28	109.20	10	109.50	108.50	18	4,089	0.44%
2023/06/02	19	115.05	12	115.42	114.50	7	4,132	0.17%
2023/06/01	10	115.00	10	115.00	115.50	0	4,096	0.00%
2023/05/31	13.5	115.80	10	116.00	116.00	3.5	4,098	0.09%
2023/05/30	10	114.50	10	114.50	115.50	0	4,056	0.00%
2023/05/29	10	114.00	11	114.09	114.50	-1	4,041	-0.02%
2023/05/26	12	113.83	14	113.93	114.00	-2	4,056	-0.05%
2023/05/25	10	112.50	11	112.55	113.50	-1	4,071	-0.02%
2023/05/24	12	111.67	21	112.24	113.00	-9	4,060	-0.22%
2023/05/23	20	112.55	18	112.97	112.00	2	4,036	0.05%
2023/05/22	12	112.42	25	113.02	113.50	-13	3,994	-0.33%
2023/05/19	10	110.00	14.3	110.65	113.00	-4.3	3,976	-0.11%
2023/05/18	11	109.09	20	109.53	110.00	-9	3,958	-0.23%
2023/05/17	15	106.83	12	106.83	107.50	3	3,907	0.08%
2023/05/16	15	105.90	27	106.52	107.50	-12	3,892	-0.31%
2023/05/15	17	104.65	17	104.85	105.00	0	3,863	0.00%
2023/05/12	14.2	105.11	6	105.50	105.00	8.2	3,857	0.21%
2023/05/11	81.1	106.94	84	105.90	106.00	-2.9	3,814	-0.08%
2023/05/10	8	114.19	3	115.00	114.00	5	3,701	0.14%
2023/05/09	12	114.54	11	114.59	115.00	1	3,694	0.03%
2023/05/08	11	114.14	14	114.29	115.50	-3	3,669	-0.08%
2023/05/05	12	112.92	22	113.05	113.50	-10	3,628	-0.28%
2023/05/04	10	112.50	12	112.58	113.00	-2	3,658	-0.05%
2023/05/03	12	112.08	14	112.21	112.50	-2	3,683	-0.05%
2023/05/02	21	111.38	26	111.94	112.00	-5	3,725	-0.13%
2023/04/28	15	111.83	10	112.00	111.50	5	3,754	0.13%
2023/04/27	10	108.50	29	109.48	111.00	-19	3,742	-0.51%
2023/04/26	28	108.50	23	108.85	108.50	5	3,696	0.14%
2023/04/25	17	110.74	20	111.75	109.00	-3	3,660	-0.08%
2023/04/24	10	110.50	10	110.50	110.50	0	3,622	0.00%
2023/04/21	22	111.16	41	112.07	111.00	-19	3,591	-0.53%
2023/04/20	10	110.50	29	111.34	111.50	-19	3,615	-0.53%
2023/04/19	45	112.22	21	113.50	111.00	24	3,676	0.65%
2023/04/18	12	113.00	13	113.12	113.50	-1	3,685	-0.03%
2023/04/17	29	112.55	13	113.00	113.00	16	3,729	0.43%
2023/04/14	17	113.26	12	113.58	113.00	5	3,735	0.13%
2023/04/13	12	113.42	13	113.62	113.00	-1	3,739	-0.03%
2023/04/12	10	113.50	10	113.50	113.50	0	3,704	0.00%
2023/04/11	10	112.00	25	112.60	113.50	-15	3,728	-0.40%
2023/04/10	26.1	112.23	10	113.00	111.50	16.1	3,751	0.43%
2023/04/07	20	114.93	12	115.33	114.00	8	3,743	0.21%
2023/04/06	12	113.83	16	114.38	115.50	-4	3,735	-0.11%
2023/03/31	2	114.00	3	114.50	114.00	-1	3,727	-0.03%
2023/03/30	10	112.50	19	112.76	114.00	-9	3,805	-0.24%
2023/03/29	10	111.50	25	111.68	112.00	-15	3,928	-0.38%
2023/03/28	29	111.34	10.1	112.49	111.00	19	4,094	0.46%
2023/03/27	10	111.00	20	111.25	112.00	-10	4,225	-0.24%
2023/03/24	14	110.07	13	110.38	110.50	1	4,365	0.02%
2023/03/23	14	109.18	10	109.50	109.50	4	4,328	0.09%
2023/03/22	3	109.50	3	110.00	110.00	0	4,349	0.00%
2023/03/21	25.1	107.54	36	108.17	108.00	-11	4,374	-0.25%
2023/03/20	15	107.93	12	108.38	107.50	3	4,332	0.07%
2023/03/17	18	107.53	9	108.44	109.00	9	4,364	0.21%
2023/03/16	7	106.79	40	107.68	107.50	-33	4,400	-0.75%
2023/03/15	16	108.22	19	107.79	107.50	-3	4,430	-0.07%
2023/03/14	65	110.96	23	109.93	108.50	42	4,464	0.94%
2023/03/13	5	114.00	21	114.76	115.50	-16	4,372	-0.37%
2023/03/10	60	114.34	36	114.26	114.00	24	4,366	0.55%
2023/03/09	18	115.75	21	116.76	117.00	-3	4,365	-0.07%
2023/03/08	20	116.35	5	116.50	116.50	15	4,336	0.35%
2023/03/07	13	117.00	19.2	116.36	117.50	-6.2	4,285	-0.14%
2023/03/06	12	114.75	9	115.22	115.00	3	4,197	0.07%
2023/03/03	16.1	114.72	12	114.92	114.50	4.1	4,178	0.10%
2023/03/02	27.1	113.11	17	114.15	113.50	10.1	4,160	0.24%
2023/03/01	9	112.33	21	112.83	114.00	-12	4,152	-0.29%
2023/02/24	17	112.94	5	114.00	112.00	12	4,145	0.29%
2023/02/23	20	113.45	11	114.23	114.00	9	4,128	0.22%
2023/02/22	8	113.50	15	114.07	114.50	-7	4,141	-0.17%
2023/02/21	9	114.44	5	114.50	115.00	4	4,146	0.10%
2023/02/20	7	114.36	7	114.50	114.50	0	4,260	0.00%
2023/02/17	5	114.00	9	114.33	114.50	-4	4,350	-0.09%
2023/02/16	5	114.00	8	114.19	114.00	-3	4,416	-0.07%
2023/02/15	11	113.05	5	113.50	113.50	6	4,540	0.13%
2023/02/14	2	113.50	2	114.00	113.50	0	4,577	0.00%
2023/02/13	7	112.07	9	112.33	113.00	-2	4,610	-0.04%
2023/02/10	11	112.32	5	113.00	111.50	6	4,627	0.13%
2023/02/09	7	112.57	15	113.00	112.50	-8	4,766	-0.17%
2023/02/08	30	112.07	10	113.00	112.50	20	4,807	0.42%
2023/02/07	18	112.86	12	113.25	112.50	6	4,780	0.13%
2023/02/06	9	112.89	7	113.00	112.50	2	4,812	0.04%
2023/02/03	10	113.00	5	114.00	112.50	5	4,826	0.10%
2023/02/02	12	112.04	10	112.65	113.00	2	4,845	0.04%
2023/02/01	5	110.00	9	110.67	111.50	-4	4,822	-0.08%
2023/01/31	11	108.86	9.4	109.45	110.00	1.7	4,886	0.03%
2023/01/30	13.1	109.11	14	109.61	109.00	-0.9	4,915	-0.02%
2023/01/17	7	106.86	5	107.00	107.00	2	4,888	0.04%
2023/01/16	9.1	106.78	8	107.19	106.50	1.1	4,931	0.02%
2023/01/13	6	107.50	6	107.33	106.50	0	4,963	0.00%
2023/01/12	5	107.50	5	107.50	106.50	0	5,021	0.00%
2023/01/11	8	107.81	5	108.00	107.50	3	5,081	0.06%
2023/01/10	5	107.50	9	107.72	108.00	-4	5,114	-0.08%
2023/01/09	7	106.79	11	107.14	107.50	-4	5,124	-0.08%
2023/01/06	15	104.70	12	105.08	104.50	3	5,115	0.06%
2023/01/05	9	105.17	6	105.17	103.50	3	5,148	0.06%
2023/01/04	15	105.80	5	107.00	104.50	10	5,113	0.20%
2023/01/03	9	105.56	19	105.97	107.00	-10	5,118	-0.20%
2022/12/30	8	106.44	8	106.81	105.00	0	5,090	0.00%
2022/12/29	13.1	104.19	15	104.97	105.00	-1.9	5,117	-0.04%
2022/12/28	8.1	106.25	5	107.00	105.00	3.1	5,119	0.06%
2022/12/27	12	107.33	7	107.79	107.00	5	5,096	0.10%
2022/12/26	8	107.69	5	108.00	107.00	3	5,137	0.06%
2022/12/23	6	108.00	7	108.00	108.00	-1	5,167	-0.02%
2022/12/22	10	108.75	8	109.25	109.50	2	5,243	0.04%
2022/12/21	8	109.69	5	110.00	109.00	3	5,182	0.06%
2022/12/20	18	111.22	10	112.25	110.00	8	5,046	0.16%
2022/12/19	13	112.92	12	113.63	113.00	1	4,920	0.02%
2022/12/16	11	114.32	15	115.00	114.50	-4	4,807	-0.08%
2022/12/15	12	115.00	7	115.50	115.50	5	4,644	0.11%
2022/12/14	8	114.75	16	115.16	116.50	-8	4,660	-0.17%
2022/12/13	14	115.00	5	117.00	112.50	9	4,634	0.19%
2022/12/12	5	115.50	5	115.50	116.00	0	4,580	0.00%
2022/12/09	10	117.25	6	117.67	116.00	4	4,598	0.09%
2022/12/08	11	115.68	13	116.58	117.00	-2	4,574	-0.04%
2022/12/07	11	126.23	5	127.50	122.50	6	4,475	0.13%
2022/12/06	16	126.25	31	127.34	127.00	-15	4,408	-0.34%
2022/12/05	12	124.13	16	124.63	125.50	-4	4,303	-0.09%
2022/12/02	5	121.00	11	121.41	122.50	-6	4,187	-0.14%
2022/12/01	5	120.50	5	120.50	121.00	0	4,176	0.00%
2022/11/30	8	119.13	5	119.50	119.50	3	4,194	0.07%
2022/11/29	5	118.00	8	118.19	119.00	-3	4,174	-0.07%
2022/11/28	5	117.00	10	117.65	118.00	-5	4,194	-0.12%
2022/11/25	8	118.63	5	119.00	117.50	3	4,243	0.07%
2022/11/24	8	119.13	5	119.50	119.00	3	4,265	0.07%
2022/11/23	8	118.50	11.2	118.91	119.50	-3.2	4,284	-0.07%
2022/11/22	7	118.21	5	118.50	118.00	2	4,319	0.05%
2022/11/21	9	117.89	13	118.31	119.00	-4	4,313	-0.09%
2022/11/18	10	118.85	7	119.21	118.50	3	4,318	0.07%
2022/11/17	8	119.63	8	119.63	119.50	0	4,343	0.00%
2022/11/16	8	119.50	8	119.88	120.00	0	4,351	0.00%
2022/11/15	3	118.00	6	118.50	119.00	-3	4,269	-0.07%
2022/11/14	8	116.63	9	117.33	118.00	-1	4,215	-0.02%
2022/11/11	11	115.59	11	116.14	116.00	0	4,172	0.00%
2022/11/10	5	113.50	10	113.70	114.50	-5	4,094	-0.12%
2022/11/09	9	113.56	9	114.06	114.00	0	4,099	0.00%
2022/11/08	8	113.63	8	113.81	113.50	0	4,113	0.00%
2022/11/07	20	113.68	11	114.91	112.50	9	4,155	0.22%
2022/11/04	6	111.00	9	111.83	113.00	-3	4,186	-0.07%
2022/11/03	6	109.67	9	110.00	111.50	-3	4,298	-0.07%
2022/11/02	5	108.00	8	109.13	111.00	-3	4,292	-0.07%
2022/11/01	8	106.19	18	107.06	108.00	-10	4,304	-0.23%
2022/10/31	8	106.13	8	106.31	106.00	0	4,304	0.00%
2022/10/28	5	104.50	8	104.88	105.50	-3	4,306	-0.07%
2022/10/27	14	104.93	17	105.47	105.00	-3	4,348	-0.07%
2022/10/26	11	105.14	5	106.50	103.50	6	4,320	0.14%
2022/10/25	14	106.43	17	106.79	106.50	-3	4,277	-0.07%
2022/10/24	5	105.00	20	105.30	106.50	-15	4,280	-0.35%
2022/10/21	9	104.56	6	105.33	102.00	3	4,273	0.07%
2022/10/20	5	106.50	5	106.50	105.00	0	4,275	0.00%
2022/10/19	17	109.15	5	111.00	107.00	12	4,239	0.28%
2022/10/18	18	109.86	17	111.21	110.00	1	4,209	0.02%
2022/10/17	21	108.64	21	109.29	108.50	0	4,235	0.00%
2022/10/14	9	109.50	12	110.00	111.00	-3	4,355	-0.07%
2022/10/13	3	109.00	3	109.00	106.50	0	4,489	0.00%
2022/10/12	3	105.00	9	105.50	106.50	-6	4,488	-0.13%
2022/10/11	13	105.50	12	106.00	105.50	1	4,593	0.02%
2022/10/07	7	108.79	6	109.25	109.00	1	4,666	0.02%
2022/10/06	12	109.38	9	110.50	109.00	3	4,699	0.06%
2022/10/05	9	108.50	6	108.75	108.00	3	4,686	0.06%
2022/10/04	3	105.00	12	105.75	107.50	-9	4,656	-0.19%
2022/10/03	16	103.09	9	103.67	102.50	7	4,634	0.15%
2022/09/30	12	103.88	15	104.20	106.00	-3	4,630	-0.06%
2022/09/29	15	105.30	15	105.70	105.00	0	4,635	0.00%
2022/09/28	9	107.94	3	110.00	103.50	6	4,619	0.13%
2022/09/27	3	109.50	6	110.00	110.00	-3	4,570	-0.07%
2022/09/26	8	111.69	6	112.50	109.00	2	4,591	0.04%
2022/09/23	10	113.70	6	114.00	113.50	4	4,672	0.09%
2022/09/22	5	113.00	8	113.56	114.00	-3	4,702	-0.06%
2022/09/21	7	114.07	4	114.38	114.50	3	4,797	0.06%
2022/09/20	8	114.81	8	115.19	116.00	0	4,844	0.00%
2022/09/19	8	114.56	5	115.50	114.00	3	4,856	0.06%
2022/09/16	11	115.91	8	116.44	115.50	3	4,864	0.06%
2022/09/15	7	116.79	7	117.21	117.00	0	4,839	0.00%
2022/09/14	10	114.40	14	114.61	116.50	-4	4,857	-0.08%
2022/09/13	11	116.59	8	117.00	116.00	3	4,870	0.06%
2022/09/12	9	115.67	10	116.15	116.00	-1	4,921	-0.02%
2022/09/08	15	113.60	12	114.00	114.00	3	4,992	0.06%
2022/09/07	6	111.50	9	111.83	112.50	-3	5,051	-0.06%
2022/09/06	12	112.25	23	112.39	113.50	-11	5,064	-0.22%
2022/09/05	6	109.50	6	110.00	109.50	0	5,020	0.00%
2022/09/02	8	110.81	4	111.50	109.00	4	5,027	0.08%
2022/09/01	14	112.25	3	112.50	111.00	11	5,012	0.22%
2022/08/31	12	112.50	12	113.50	114.00	0	4,974	0.00%
2022/08/30	7	112.43	12	113.13	113.50	-5	4,973	-0.10%
2022/08/29	9	110.22	11	110.73	111.00	-2	5,017	-0.04%
2022/08/26	10	114.60	6	115.50	114.00	4	5,084	0.08%
2022/08/25	15	114.00	14	114.46	114.00	1	5,206	0.02%
2022/08/24	15	113.90	15	114.80	113.50	0	5,328	0.00%
2022/08/23	11	115.09	3	116.00	115.00	8	5,538	0.14%
2022/08/22	6	116.00	6	115.75	117.00	0	5,883	0.00%
2022/08/19	7	115.50	11	116.00	116.00	-4	5,969	-0.07%
2022/08/18	11	116.32	6	117.00	116.50	5	6,162	0.08%
2022/08/17	7	118.21	3	119.00	117.50	4	6,229	0.06%
2022/08/16	10	117.40	15	117.80	118.50	-5	6,271	-0.08%
2022/08/15	6	116.50	6	117.25	117.50	0	6,250	0.00%
2022/08/12	10	116.55	8	117.00	117.00	2	6,214	0.03%
2022/08/11	9	119.06	8	119.88	118.00	1	6,179	0.02%
2022/08/10	12	117.08	11.2	117.13	118.00	0.9	6,048	0.01%
2022/08/09	6	114.75	6	115.25	115.50	0	5,916	0.00%
2022/08/08	3	113.00	14.2	113.54	115.50	-11.2	5,897	-0.19%
2022/08/05	3	112.00	3.1	112.02	113.50	-0.1	5,889	0.00%
2022/08/04	6	112.00	3	112.50	111.50	3	5,911	0.05%
2022/08/03	3	111.00	6.1	111.76	113.00	-3.1	5,923	-0.05%
2022/08/02	6	111.75	3	111.98	111.00	3	5,903	0.05%
2022/08/01	6	113.25	6.2	113.76	113.50	-0.2	5,881	0.00%
2022/07/29	6	112.75	6.4	113.19	113.00	-0.4	5,877	-0.01%
2022/07/28	6	113.25	3	114.00	111.50	3	5,882	0.05%
2022/07/27	6	111.50	6.1	111.75	113.00	-0.1	5,862	0.00%
2022/07/26	6	111.25	3	111.50	111.00	3	5,845	0.05%
2022/07/25	3	112.00	3	112.00	112.50	0	5,852	0.00%
2022/07/22	6.1	113.00	3.1	113.49	112.50	3	5,834	0.05%
2022/07/21	13	111.85	13.3	110.88	113.50	-0.3	5,817	-0.01%
2022/07/20	3	105.50	8.3	106.23	109.00	-5.3	5,704	-0.09%
2022/07/19	3	103.50	3	103.50	104.00	0	5,614	0.00%
2022/07/18	6	102.50	3.6	102.81	104.00	2.4	5,620	0.04%
2022/07/15	7	97.47	16.4	98.21	100.50	-9.4	5,599	-0.17%
2022/07/14	6	93.25	9	94.77	96.30	-3	5,579	-0.05%
2022/07/13	6	94.93	1	94.90	94.50	5	5,577	0.09%
2022/07/08	3	96.43	0	0.00	96.00	3	5,669	0.05%
2022/07/06	5	95.00	0	0.00	92.30	5	5,694	0.09%
2022/07/05	10	95.30	4	96.03	96.30	6	5,711	0.11%
2022/07/04	12	97.94	15	97.57	97.60	-3	5,739	-0.05%
2022/07/01	12	100.25	0	0.00	95.80	12	5,865	0.20%
2022/06/30	22	102.48	23	102.83	103.00	-1	5,777	-0.02%
2022/06/28	13	101.54	12	103.38	104.50	1	5,741	0.02%
2022/06/27	0	0.00	9	103.67	104.00	-9	5,736	-0.16%
2022/06/24	3	102.50	2	104.00	102.00	1	5,788	0.02%
2022/06/22	7	104.00	1	102.50	102.00	6	5,983	0.10%
2022/06/21	2	106.00	12	104.75	106.00	-10	5,999	-0.17%
2022/06/20	18	106.25	11	107.09	102.00	7	6,109	0.11%
2022/06/17	0	0.00	3.2	109.28	111.00	-3.2	6,100	-0.05%
2022/06/15	34	115.81	26	115.67	114.00	8	6,338	0.13%
2022/06/14	7	115.79	12.1	116.17	116.00	-5.1	6,548	-0.08%
2022/06/13	22	114.05	24	114.46	114.50	-2	6,525	-0.03%
2022/06/10	12	116.75	0	0.00	116.50	12	6,497	0.18%
2022/06/09	6	118.25	9	119.00	118.00	-3	6,475	-0.05%
2022/06/08	12	117.13	12	118.25	118.00	0	6,448	0.00%
2022/06/07	33	117.50	27	118.28	118.00	6	6,428	0.09%
2022/06/06	36	116.25	73	117.34	118.00	-37	6,344	-0.58%
2022/06/02	63	116.33	30	116.95	116.00	33	6,235	0.53%
2022/06/01	13	118.73	6	119.83	119.00	7	6,125	0.11%
2022/05/31	8	119.94	17.6	120.86	121.00	-9.6	5,982	-0.16%
2022/05/30	37	118.28	66.6	118.33	118.50	-29.6	5,703	-0.52%
2022/05/27	78	114.19	53.1	114.87	114.50	25	5,320	0.47%
2022/05/26	27	114.07	47.6	114.81	115.50	-20.6	5,226	-0.39%
2022/05/25	47	111.61	76.4	111.97	113.00	-29.4	5,015	-0.59%
2022/05/24	64	110.38	100.1	110.68	111.00	-36.1	4,933	-0.73%
2022/05/23	36	109.50	18	110.00	109.00	18	4,840	0.37%
2022/05/20	36	108.75	18	109.00	108.50	18	4,829	0.37%
2022/05/19	46	106.11	62	106.52	108.50	-16	4,793	-0.33%
2022/05/18	43	107.90	27	108.44	107.50	16	4,748	0.34%
2022/05/17	12	106.63	18	107.08	107.50	-6	4,734	-0.13%
2022/05/16	48	104.34	35	104.94	105.00	13	4,711	0.28%
2022/05/13	21	104.21	51	104.29	105.50	-30	4,689	-0.64%
2022/05/12	81	102.43	84	102.75	102.00	-3	4,665	-0.06%
2022/05/11	63	102.00	25	102.36	101.00	38	4,637	0.82%
2022/05/10	18	100.50	51	101.74	103.50	-33	4,622	-0.71%
2022/05/09	60	104.48	30	104.75	102.50	30	4,660	0.64%
2022/05/06	30	105.30	37	105.62	108.00	-7	4,622	-0.15%
2022/05/05	46	109.20	30	109.85	108.00	16	4,614	0.35%
2022/05/04	42	107.57	36	107.75	108.50	6	4,594	0.13%
2022/05/03	43	105.38	90	105.70	107.00	-47	4,591	-1.02%
2022/04/29	73	105.95	73	106.29	106.00	0	4,597	0.00%
2022/04/28	66	104.23	57	104.79	105.00	9	4,610	0.20%
2022/04/27	154	102.04	142	102.76	105.00	12	4,608	0.26%	大買/大賣/
2022/04/26	54	104.80	105	105.10	105.50	-51	4,559	-1.12%	大賣/
2022/04/25	121	107.83	25	108.00	104.50	96	4,490	2.14%	大買/
2022/04/22	86	110.35	50	110.60	110.50	36	4,376	0.82%
2022/04/21	40	110.75	41.3	111.23	111.50	-1.3	4,330	-0.03%
2022/04/20	10	108.25	15.1	108.51	109.50	-5.1	4,225	-0.12%
2022/04/19	20	106.63	10	107.00	106.50	10	4,137	0.24%
2022/04/18	15	103.83	16	104.34	105.00	-1	4,106	-0.02%
2022/04/15	35	104.93	18	105.14	105.00	17	4,081	0.42%
2022/04/14	3	108.50	0	0.00	107.50	3	4,072	0.07%
2022/04/13	5	106.00	11	106.77	108.00	-6	4,044	-0.15%
2022/04/12	5	104.00	32	104.81	105.00	-27	4,009	-0.67%
2022/04/11	22	106.45	22	106.34	106.00	0	3,952	0.00%
2022/04/08	15	108.33	15	108.83	108.00	0	3,871	0.00%
2022/04/07	43	108.20	69	108.77	107.50	-26	3,804	-0.68%
2022/04/06	15	106.50	17	107.00	107.00	-2	3,658	-0.05%
2022/04/01	35	106.86	57.1	107.47	108.50	-22.1	3,606	-0.61%
2022/03/31	65.1	109.56	49	110.46	107.50	16.1	3,572	0.45%
2022/03/30	36	109.74	35	110.21	109.50	1	3,464	0.03%
2022/03/29	53	111.47	54.1	112.34	110.50	-1.1	3,393	-0.03%
2022/03/28	41.1	109.68	63.2	110.47	112.00	-22.1	3,287	-0.67%
2022/03/25	65	109.73	43.4	110.67	109.50	21.6	3,141	0.69%
2022/03/24	35	108.86	73.1	109.23	110.00	-38.1	3,027	-1.26%
2022/03/23	81.2	109.81	85.1	110.27	109.50	-3.9	2,975	-0.13%
2022/03/22	32	107.55	93.1	108.00	109.00	-61.2	2,825	-2.16%
2022/03/21	85.1	108.56	72.1	109.14	108.50	13	2,784	0.47%
2022/03/18	46.1	104.96	122.7	105.59	107.50	-76.6	2,602	-2.94%	大賣/
2022/03/17	6.5	100.10	20.2	99.70	104.00	-13.7	2,347	-0.59%
2022/03/16	0	0.00	10	95.00	96.00	-10	2,091	-0.48%
2022/03/15	15	93.73	5	94.60	92.90	10	2,076	0.48%
2022/03/14	5	94.70	11	95.00	95.30	-6	2,077	-0.29%
2022/03/11	5	94.20	10	94.45	94.40	-5	2,096	-0.24%
2022/03/10	5	93.80	16	94.49	95.00	-11	2,108	-0.52%
2022/03/09	10	91.95	15	92.30	92.20	-5	2,117	-0.24%
2022/03/08	10	91.65	5	91.90	91.00	5	2,153	0.23%
2022/03/07	15.1	92.16	10	92.70	91.70	5.1	2,156	0.23%
2022/03/04	5	94.00	5	94.00	93.90	0	2,186	0.00%
2022/03/03	10	94.50	5	94.70	94.80	5	2,207	0.23%
2022/03/02	5	93.50	10	93.75	94.30	-5	2,241	-0.22%
2022/03/01	5	93.20	10	94.05	94.40	-5	2,245	-0.22%
2022/02/25	10	92.35	5	92.70	92.00	5	2,239	0.22%
2022/02/24	10	93.45	5	93.80	92.40	5	2,244	0.22%
2022/02/23	10	94.10	20	94.30	94.30	-10	2,265	-0.44%
2022/02/22	15	93.63	10	93.90	93.70	5	2,265	0.22%
2022/02/21	5	93.60	10	93.95	94.40	-5	2,270	-0.22%
2022/02/18	5	93.20	10	93.65	93.60	-5	2,389	-0.21%
2022/02/17	10	94.15	20	94.43	94.40	-10	2,390	-0.42%
2022/02/16	7	93.66	6	93.82	93.40	1	2,405	0.04%
2022/02/15	12	92.99	5	93.30	92.50	7	2,468	0.28%
2022/02/14	15	93.33	5	93.90	92.50	10	2,481	0.40%
2022/02/11	10	94.50	10	94.75	94.60	0	2,490	0.00%
2022/02/10	15	95.07	5	95.60	94.90	10	2,534	0.39%
2022/02/09	46.1	95.11	5	95.30	95.30	41.1	2,524	1.63%
2022/02/08	5.3	95.94	11	96.20	96.50	-5.7	2,527	-0.23%
2022/02/07	5	95.40	20	96.18	96.40	-15	2,584	-0.58%
2022/01/26	21.2	94.67	5	95.20	94.30	16.2	2,578	0.63%
2022/01/25	5	95.80	5	95.80	95.30	0	2,602	0.00%
2022/01/24	20	96.58	5	97.00	96.40	15	2,605	0.58%
2022/01/21	70.4	100.42	30	101.00	98.00	40.4	2,595	1.55%
2022/01/20	5	100.50	16	101.03	102.00	-11	2,563	-0.43%
2022/01/19	10	100.00	17	100.38	101.00	-7	2,552	-0.27%
2022/01/18	16	100.72	15	101.00	100.50	1	2,541	0.04%
2022/01/17	5	98.80	15	99.57	100.00	-10	2,538	-0.39%
2022/01/13	60	101.25	31	101.48	101.00	29	2,527	1.15%
2022/01/12	30	101.50	35	101.43	101.50	-5	2,538	-0.20%
2022/01/11	35	102.00	35	102.07	101.00	0	2,544	0.00%
2022/01/10	60	101.25	65	101.73	101.50	-5	2,536	-0.20%
2022/01/07	76	102.41	76	102.67	101.50	0	2,529	0.00%
2022/01/06	16	101.66	21	102.00	102.50	-5	2,485	-0.20%
2022/01/05	30	101.25	41	101.55	101.00	-11	2,474	-0.44%
2022/01/04	35	100.79	25	101.10	100.50	10	2,453	0.41%
2022/01/03	15	101.33	25	101.80	102.00	-10	2,453	-0.41%
2021/12/30	25	101.20	15	101.50	100.50	10	2,457	0.41%
2021/12/29	15	101.50	16	102.03	102.00	-1	2,480	-0.04%
2021/12/28	16	101.47	13	101.58	101.00	3	2,475	0.12%
2021/12/27	10	101.25	26	101.69	101.50	-16	2,509	-0.64%
2021/12/24	10	100.75	10	101.25	101.00	0	2,546	0.00%
2021/12/23	11	99.83	50	100.01	100.50	-39	2,579	-1.51%
2021/12/22	5	98.00	10	98.25	98.60	-5	2,610	-0.19%
2021/12/21	5	97.70	5	97.70	97.90	0	2,645	0.00%
2021/12/20	10	97.75	5	98.00	97.70	5	2,674	0.19%
2021/12/17	10	98.30	5	98.60	98.50	5	2,706	0.18%
2021/12/16	5	96.80	40	97.74	98.70	-35	2,775	-1.26%
2021/12/15	30.1	96.28	5	97.00	96.10	25.1	2,798	0.90%
2021/12/14	30	97.68	5	98.90	97.10	25	2,789	0.90%
2021/12/13	5	99.30	6	99.25	99.00	-1	2,777	-0.04%
2021/12/10	6	99.03	6	99.20	99.10	0	2,784	0.00%
2021/12/09	5	98.90	5	98.90	99.10	0	2,775	0.00%
2021/12/08	11	99.08	10	99.50	98.80	1	2,759	0.04%
2021/12/07	22	98.60	6	98.88	98.20	16	2,744	0.58%
2021/12/06	5	98.20	10	98.50	98.70	-5	2,731	-0.18%
2021/12/03	10	98.25	5	98.50	98.20	5	2,736	0.18%
2021/12/02	20	98.65	5	99.10	98.00	15	2,735	0.55%
2021/12/01	15	98.57	15	98.83	99.50	0	2,712	0.00%
2021/11/30	11	98.86	5	99.20	98.00	6	2,703	0.22%
2021/11/29	16	98.36	17	98.76	98.40	-1	2,663	-0.04%
2021/11/26	10	101.50	7	101.23	99.10	3	2,689	0.11%
2021/11/25	30	101.42	21	101.74	101.50	9	2,784	0.32%
2021/11/24	35	101.50	35	102.00	102.00	0	2,791	0.00%
2021/11/23	20	101.38	20	101.75	101.50	0	2,777	0.00%
2021/11/22	20	101.25	40.1	101.44	102.50	-20.1	2,757	-0.73%
2021/11/19	10	100.25	15	100.50	100.00	-5	2,723	-0.18%
2021/11/18	10	99.75	15	100.17	100.00	-5	2,720	-0.18%
2021/11/17	60	100.38	25	101.30	100.00	35	2,698	1.30%
2021/11/16	18	102.06	25	102.40	102.00	-7	2,625	-0.27%
2021/11/15	50	102.90	40	103.38	102.50	10	2,648	0.38%
2021/11/12	35	101.91	35	102.50	102.00	0	2,628	0.00%
2021/11/11	10	99.50	15	100.00	100.50	-5	2,565	-0.19%
2021/11/10	31	101.40	28	102.25	100.50	3	2,571	0.12%
2021/11/09	48	102.92	49	103.36	103.00	-1	2,561	-0.04%
2021/11/08	40	101.81	30	102.92	102.00	10	2,498	0.40%
2021/11/05	108	102.06	108	102.60	101.50	0	2,516	0.00%	大買/大賣/
2021/11/04	65	101.12	116	101.53	101.50	-51	2,493	-2.05%	大賣/
2021/11/03	5	98.20	20	99.05	99.70	-15	2,443	-0.61%
2021/11/02	40	98.20	15	99.23	98.10	25	2,441	1.02%
2021/11/01	14	97.04	10	97.30	98.20	4	2,447	0.16%
2021/10/29	11	97.45	11	98.35	96.00	0	2,429	0.00%
2021/10/28	5	95.90	12	96.48	97.50	-7	2,428	-0.29%
2021/10/27	5	95.10	11	95.39	95.60	-6	2,425	-0.25%
2021/10/26	10	95.45	5	95.70	95.10	5	2,508	0.20%
2021/10/25	15	94.53	15	94.97	95.10	0	2,573	0.00%
2021/10/22	15	95.47	12	95.91	94.40	3	2,676	0.11%
2021/10/21	21	95.78	17	96.36	94.20	4	2,747	0.15%
2021/10/20	20	95.30	10	95.50	94.60	10	2,784	0.36%
2021/10/19	6	94.52	15	94.33	94.60	-9	2,798	-0.32%
2021/10/18	20	93.70	11	93.88	92.10	9	2,838	0.32%
2021/10/15	10	93.30	10	93.75	93.80	0	2,917	0.00%
2021/10/13	2.1	92.75	0	0.00	91.20	2.1	3,026	0.07%
2021/10/08	20	95.32	10	95.80	94.30	10	3,286	0.30%
2021/10/07	2	93.90	15	93.00	94.60	-13	3,330	-0.39%
2021/10/06	20.6	91.50	19	91.18	90.50	1.6	3,376	0.05%
2021/10/05	1.1	90.93	0	0.00	92.00	1.1	3,397	0.03%
2021/10/04	5	93.50	5	94.00	92.80	0	3,387	0.00%
2021/10/01	21	98.00	5	98.50	94.70	16	3,393	0.47%
2021/09/30	16	98.67	37	99.04	98.90	-21	3,404	-0.62%
2021/09/29	41	98.10	28	99.24	98.20	13	3,394	0.38%
2021/09/28	11	100.45	20	100.50	100.00	-9	3,377	-0.27%
2021/09/27	40	101.31	30	102.17	101.50	10	3,379	0.30%
2021/09/24	78	100.72	110	101.13	102.00	-32	3,409	-0.94%	大賣/
2021/09/23	25	99.24	90	99.62	100.50	-65	3,488	-1.86%
2021/09/22	10	96.30	5	97.00	95.00	5	3,573	0.14%
2021/09/17	10	97.65	10	97.95	97.70	0	3,569	0.00%
2021/09/16	22	98.06	13	98.51	97.30	9	3,614	0.25%
2021/09/15	11	97.74	12	98.19	97.60	-1	3,744	-0.03%
2021/09/14	10	99.10	10	99.60	98.60	0	3,866	0.00%
2021/09/13	10	98.30	15	98.80	98.40	-5	3,923	-0.13%
2021/09/10	0	0.00	45	98.30	98.90	-45	4,016	-1.12%
2021/09/08	10.3	98.16	10	98.65	97.60	0.3	4,125	0.01%
2021/09/07	35	99.03	35	99.66	99.10	0	4,151	0.00%
2021/09/06	15	98.60	15	99.07	98.40	0	4,187	0.00%
2021/09/03	5	99.00	15	99.57	99.50	-10	4,315	-0.23%
2021/09/02	25	99.90	25	100.40	98.10	0	4,473	0.00%
2021/09/01	20	98.98	10	99.15	99.00	10	4,465	0.22%
2021/08/31	72.4	99.00	57	99.40	99.30	15.4	4,465	0.34%
2021/08/27	6	96.57	6	97.05	97.30	0	4,359	0.00%
2021/08/26	5	97.00	0	0.00	96.70	5	4,375	0.11%
2021/08/25	16	97.70	15	98.23	98.10	1	4,418	0.02%
2021/08/19	18	96.53	0	0.00	95.00	18	4,766	0.38%
2021/08/18	6	97.95	15	98.00	98.10	-9	4,765	-0.19%
2021/08/17	10	97.70	11	98.18	97.00	-1	4,796	-0.02%
2021/08/16	6	97.75	4	98.50	96.40	2	4,833	0.04%
2021/08/13	5	99.50	1	98.50	98.00	4	4,841	0.08%
2021/08/12	51	100.75	25	101.20	100.50	26	4,835	0.54%
2021/08/11	90	100.19	86	100.61	100.00	4	4,891	0.08%
2021/08/10	35	101.14	10	102.00	100.50	25	5,001	0.50%
2021/08/09	110	103.00	75	103.30	102.50	35	5,046	0.69%	大買/
2021/08/06	100	104.23	130	104.56	104.00	-30	5,135	-0.58%	大賣/
2021/08/05	134	104.89	200	105.16	105.00	-66	5,304	-1.24%	大買/大賣/
2021/08/04	100	103.95	60	104.50	103.50	40	5,468	0.73%
2021/08/03	15	104.50	15	105.00	104.50	0	5,584	0.00%
2021/08/02	80	104.75	35	105.14	104.50	45	5,685	0.79%
2021/07/30	151	105.17	95.2	105.71	104.50	55.8	5,767	0.97%	大買/
2021/07/29	46.2	105.58	55.5	106.19	107.00	-9.3	5,812	-0.16%
2021/07/28	46.2	104.26	177	104.51	106.00	-130.8	5,818	-2.25%	大賣/鉅額交易
2021/07/27	188.3	105.31	206	105.63	105.00	-17.7	5,825	-0.30%	大買/大賣/
2021/07/26	30	103.58	50	103.95	104.00	-20	5,962	-0.34%
2021/07/23	90	103.67	100	104.13	103.50	-10	6,008	-0.17%
2021/07/22	180	103.36	204	103.76	103.50	-24	6,045	-0.40%	大買/大賣/
2021/07/21	125	102.86	94	103.25	102.00	31	6,072	0.51%	大買/
2021/07/20	65	104.31	25	104.90	103.50	40	6,088	0.66%
2021/07/19	66	107.23	86	107.38	107.00	-20	6,091	-0.33%
2021/07/16	137	107.90	144	108.34	109.00	-7	6,168	-0.11%	大買/大賣/
2021/07/15	192	106.61	211	106.91	107.50	-19	6,195	-0.31%	大買/大賣/
2021/07/14	99	105.02	91	105.45	105.00	8	6,214	0.13%
2021/07/13	152	105.43	115	105.74	104.50	37	6,278	0.59%	大買/大賣/
2021/07/12	74	104.83	80.1	105.34	105.00	-6.1	6,264	-0.10%
2021/07/09	125	104.84	68	105.22	105.00	57	6,352	0.90%	大買/
2021/07/08	145.1	105.24	161	105.70	106.00	-15.9	6,574	-0.24%	大買/大賣/
2021/07/07	156	105.83	198	106.14	106.00	-42	6,696	-0.63%	大買/大賣/
2021/07/06	115	104.83	42	105.07	104.50	73	6,763	1.08%	大買/
2021/07/05	71	105.44	99	105.89	106.00	-28	7,018	-0.40%
2021/07/02	86	103.85	66	104.27	104.00	20	7,230	0.28%
2021/07/01	57	103.34	42	103.56	103.50	15	7,363	0.20%
2021/06/30	125	105.30	73	105.82	105.00	52	7,434	0.70%	大買/
2021/06/29	5	108.20	7	107.64	108.50	-2	7,506	-0.03%
2021/06/28	30	105.92	66	106.27	107.00	-36	7,562	-0.48%
2021/06/25	50	105.55	100.2	105.94	105.50	-50.2	7,569	-0.66%
2021/06/24	30	106.50	41	106.94	106.00	-11	7,520	-0.15%
2021/06/23	74	103.48	247	103.82	105.50	-173	7,407	-2.34%	大賣/鉅額交易
2021/06/22	32	100.47	16	101.84	99.90	16	7,334	0.22%
2021/06/21	26	101.31	27	101.85	99.90	-1	7,366	-0.01%
2021/06/18	113	103.11	91	103.28	102.50	22	7,417	0.30%	大買/
2021/06/17	75	100.50	70	101.00	101.00	5	7,463	0.07%
2021/06/16	15	101.67	21	102.02	101.50	-6	7,553	-0.08%
2021/06/15	33	101.03	30	101.58	101.00	3	7,727	0.04%
2021/06/11	85	101.68	152	102.13	101.50	-67	7,857	-0.85%	大賣/
2021/06/10	51	99.61	123	99.18	101.00	-72	7,819	-0.92%	大賣/
2021/06/09	15	96.20	10	96.65	96.00	5	7,699	0.06%
2021/06/08	11	95.80	10	96.30	95.70	1	7,731	0.01%
2021/06/07	19	96.31	5	96.36	96.40	14	7,724	0.18%
2021/06/04	5	96.50	5	97.00	97.20	0	7,719	0.00%
2021/06/03	31	97.26	16	97.54	97.30	15	7,755	0.19%
2021/06/02	71	97.70	0	0.00	96.90	71	7,769	0.91%
2021/06/01	45	98.34	30	98.32	98.40	15	7,744	0.19%
2021/05/31	40	96.20	40	96.55	97.00	0	7,735	0.00%
2021/05/28	12	97.53	45	97.01	97.00	-33	7,759	-0.43%
2021/05/26	13	94.73	9	95.14	94.70	4	7,737	0.05%
2021/05/25	5	93.70	5	94.20	94.70	0	7,922	0.00%
2021/05/24	15	92.57	47	92.81	93.70	-32	7,970	-0.40%
2021/05/21	15	92.13	17	92.54	91.80	-2	8,017	-0.02%
2021/05/20	20	91.38	15	91.90	91.10	5	8,055	0.06%
2021/05/19	33	91.15	43	91.71	91.60	-10	8,158	-0.12%
2021/05/18	17	91.38	15	92.00	90.30	2	8,183	0.02%
2021/05/17	30	89.16	29	89.30	88.80	1	8,126	0.01%
2021/05/14	47	92.23	10	92.95	90.00	37	8,084	0.46%
2021/05/13	67	91.14	87	91.56	91.80	-20	8,068	-0.25%
2021/05/12	6	89.27	20	89.60	87.00	-14	7,953	-0.18%
2021/05/11	23	95.03	12	95.97	92.50	11	7,833	0.14%
2021/05/10	32	98.21	15	97.47	97.30	17	7,764	0.22%
2021/05/07	94	100.05	56	100.60	99.80	38	7,768	0.49%
2021/05/06	8	99.20	2	98.80	98.70	6	7,806	0.08%
2021/05/05	9	98.68	2	99.20	98.40	7	7,764	0.09%
2021/05/04	18	99.34	5	100.50	98.70	13	7,911	0.16%
2021/05/03	112	103.34	0	0.00	99.30	112	8,010	1.40%	大買/鉅額交易
2021/04/29	165	105.70	233	106.10	106.00	-68	7,927	-0.86%	大買/大賣/
2021/04/28	126	104.86	80	105.09	104.50	46	7,916	0.58%	大買/
2021/04/27	77	104.75	82	105.23	106.00	-5	8,020	-0.06%
2021/04/26	16	104.16	15	104.67	104.00	1	7,997	0.01%
2021/04/23	37	104.07	26	104.58	104.00	11	8,012	0.14%
2021/04/22	41	104.54	10	106.25	103.50	31	8,180	0.38%
2021/04/21	49	104.90	10	105.00	104.50	39	8,311	0.47%
2021/04/20	51	107.59	0	0.00	107.00	51	8,264	0.62%
2021/04/19	107	108.86	56	108.99	109.00	51	8,294	0.61%	大買/
2021/04/16	21	110.52	38	111.07	111.50	-17	8,304	-0.20%
2021/04/15	59	108.81	26	109.19	109.00	33	8,439	0.39%
2021/04/14	25	109.06	5	108.50	108.50	20	8,415	0.24%
2021/04/13	7	112.64	2	112.50	112.00	5	8,447	0.06%
2021/04/12	54	114.18	30	114.58	114.50	24	8,368	0.29%
2021/04/09	55	114.49	0	0.00	113.00	55	8,500	0.65%
2021/04/08	68	115.82	15	116.67	115.50	53	8,341	0.64%
2021/04/07	36	116.22	11	116.45	116.50	25	8,172	0.31%
2021/04/06	8	117.50	4	117.75	117.50	4	8,105	0.05%
2021/04/01	27	118.33	2	118.00	118.00	25	8,026	0.31%
2021/03/31	9	122.06	2	121.00	120.50	7	7,871	0.09%
2021/03/30	7	124.64	0	0.00	125.00	7	7,680	0.09%
2021/03/29	0	0.00	10	125.75	125.50	-10	7,654	-0.13%
2021/03/26	0	0.00	1	124.50	124.50	-1	7,690	-0.01%
2021/03/25	3	124.50	3	124.50	123.50	0	7,743	0.00%
2021/03/24	35	126.50	75	126.90	126.00	-40	7,811	-0.51%
2021/03/23	22	125.80	29	126.50	125.00	-7	7,813	-0.09%
2021/03/22	55	127.64	56	128.22	127.00	-1	7,819	-0.01%
2021/03/19	30	127.08	30	127.50	127.50	0	7,882	0.00%
2021/03/18	38	126.51	68	127.16	127.50	-30	7,820	-0.38%
2021/03/17	35	123.79	38	124.33	124.50	-3	7,709	-0.04%
2021/03/16	21	121.98	30	122.78	122.50	-9	7,650	-0.12%
2021/03/15	21	120.74	16	121.66	121.00	5	7,685	0.07%
2021/03/12	0	0.00	6	120.50	120.50	-6	7,739	-0.08%
2021/03/11	16	119.19	7	119.71	119.00	9	7,927	0.11%
2021/03/10	5	118.50	10	119.25	119.50	-5	7,995	-0.06%
2021/03/09	5	118.00	5	119.00	118.00	0	8,052	0.00%
2021/03/08	15	121.00	20	121.25	119.00	-5	8,140	-0.06%
2021/03/05	4	119.13	13	119.15	119.50	-9	8,204	-0.11%
2021/03/04	32	120.97	10	119.00	119.50	22	8,397	0.26%
2021/03/03	41	122.79	32	123.58	122.50	9	8,453	0.11%
2021/03/02	23	120.96	23	121.78	121.00	0	8,460	0.00%
2021/02/26	13	120.81	0	0.00	120.00	13	8,488	0.15%
2021/02/25	57	121.68	62	122.10	122.00	-5	8,422	-0.06%
2021/02/24	30	119.90	31	120.16	119.00	-1	8,325	-0.01%
2021/02/23	30	118.33	22	119.11	117.50	8	8,433	0.09%
2021/02/22	25	119.60	16	120.16	120.00	9	8,544	0.11%
2021/02/19	17	118.35	21	119.14	120.50	-4	8,630	-0.05%
2021/02/18	15	116.67	28	117.50	118.00	-13	8,556	-0.15%
2021/02/17	17	116.12	21	116.86	116.00	-4	8,534	-0.05%
2021/02/05	21	115.24	23	115.72	115.50	-2	8,485	-0.02%
2021/02/04	3	116.00	14	115.00	116.00	-11	8,534	-0.13%
2021/02/03	5	114.00	0	0.00	113.00	5	8,509	0.06%
2021/02/02	47	114.29	35	114.93	113.50	12	8,544	0.14%
2021/02/01	30	113.50	41	113.83	114.00	-11	8,494	-0.13%
2021/01/29	59	115.42	59	115.87	114.00	0	8,518	0.00%
2021/01/28	51	118.09	32	118.72	116.00	19	8,436	0.23%
2021/01/27	18	119.64	30	120.07	120.50	-12	8,351	-0.14%
2021/01/26	63	120.94	52	121.25	118.50	11	8,322	0.13%
2021/01/25	19	118.55	66	119.34	121.00	-47	8,182	-0.57%
2021/01/22	92	116.26	107	116.87	117.00	-15	8,084	-0.19%	大賣/
2021/01/21	82	115.51	78	116.09	115.00	4	7,987	0.05%
2021/01/20	26	115.98	0	0.00	113.00	26	7,926	0.33%
2021/01/19	20	117.25	1	117.50	117.00	19	7,809	0.24%
2021/01/18	8	115.88	35	116.74	118.50	-27	7,774	-0.35%
2021/01/15	44	120.05	15	119.37	117.50	29	7,769	0.37%
2021/01/14	36	121.49	30	122.08	122.00	6	7,574	0.08%
2021/01/13	30	120.17	37	120.65	121.00	-7	7,432	-0.09%
2021/01/12	29	119.09	28	119.43	118.00	1	7,508	0.01%
2021/01/11	14	117.36	14	117.75	118.00	0	7,571	0.00%
2021/01/08	22	118.50	25.2	119.01	119.00	-3.2	7,481	-0.04%
2021/01/07	47	120.96	42	121.68	120.00	5	7,342	0.07%
2021/01/06	61	120.55	79	121.23	119.50	-18	7,285	-0.25%
2021/01/05	21	118.50	25	119.10	119.00	-4	7,080	-0.06%
2021/01/04	49	119.20	93	118.56	119.00	-44	7,046	-0.62%
2020/12/31	45	114.50	0	0.00	114.00	45	6,812	0.66%
2020/12/30	6	114.42	1	115.00	115.00	5	6,730	0.07%
2020/12/29	1	116.50	0	0.00	115.50	1	6,734	0.01%
2020/12/28	1	117.50	0	0.00	115.50	1	6,650	0.02%
2020/12/25	32	118.23	0	0.00	117.00	32	6,614	0.48%
2020/12/24	6	117.08	6	117.50	117.50	0	6,617	0.00%
2020/12/23	0	0.00	5	118.00	118.00	-5	6,631	-0.08%
2020/12/22	10	118.50	0	0.00	116.00	10	6,674	0.15%
2020/12/21	15	119.27	5	119.00	118.50	10	6,710	0.15%
2020/12/18	15	121.83	31	122.35	121.50	-16	6,645	-0.24%
2020/12/17	16	120.16	7	120.36	119.50	9	6,531	0.14%
2020/12/16	14	116.68	58	118.01	120.00	-44	6,471	-0.68%
2020/12/15	8	115.56	1	115.00	113.00	7	6,382	0.11%
2020/12/14	5	118.00	5	119.00	118.00	0	6,227	0.00%
2020/12/11	17	118.44	12	118.58	118.00	5	6,293	0.08%
2020/12/10	38	120.21	21	120.40	119.50	17	6,250	0.27%
2020/12/09	22	122.34	1	123.50	122.50	21	6,204	0.34%
2020/12/08	1	122.00	1	122.00	121.50	0	6,106	0.00%
2020/12/07	6	122.58	1	123.00	123.00	5	6,020	0.08%
2020/12/02	54	122.92	37	124.35	122.50	17	5,701	0.30%
2020/12/01	22	123.82	1	125.50	124.50	21	5,626	0.37%
2020/11/30	5	124.30	16	124.00	123.50	-11	5,620	-0.20%
2020/11/27	6	120.67	26	120.25	122.00	-20	5,453	-0.37%
2020/11/26	1	117.00	4	117.50	119.00	-3	5,396	-0.06%
2020/11/25	12	118.79	21	118.55	117.00	-9	5,380	-0.17%
2020/11/24	33	119.15	21	120.38	119.00	12	5,298	0.23%
2020/11/23	28	117.55	42	118.46	118.00	-14	5,233	-0.27%
2020/11/20	27	116.89	9	117.00	116.50	18	5,127	0.35%
2020/11/19	7	118.71	3	119.00	119.00	4	4,975	0.08%
2020/11/18	29	123.33	18	125.08	121.50	11	4,811	0.23%
2020/11/17	21	124.26	22	124.84	124.00	-1	4,712	-0.02%
2020/11/16	1	127.00	0	0.00	126.00	1	4,802	0.02%
2020/11/13	1	123.00	0	0.00	123.00	1	4,804	0.02%
2020/11/12	6	124.00	6	125.00	124.00	0	4,839	0.00%
2020/11/10	17	123.26	0	0.00	122.00	17	4,756	0.36%
2020/11/09	10	128.25	1	129.00	127.00	9	4,767	0.19%
2020/11/06	22	128.11	15	129.17	127.50	7	4,792	0.15%
2020/11/05	6	125.92	16	126.34	126.50	-10	4,824	-0.21%
2020/11/04	15	124.67	26	125.85	126.00	-11	4,890	-0.22%
2020/11/03	25	123.00	10	123.25	123.00	15	5,065	0.30%
2020/11/02	5	118.00	5	119.00	119.50	0	5,230	0.00%
2020/10/30	30	123.83	10.1	124.51	121.00	19.9	5,368	0.37%
2020/10/29	0	0.00	5	127.00	127.00	-5	5,308	-0.09%
2020/10/27	11	129.23	10	130.00	130.00	1	5,379	0.02%
2020/10/22	0.1	136.00	0	0.00	134.50	0.1	5,518	0.00%
2020/10/21	4	134.00	0	0.00	133.50	4	5,508	0.07%
2020/10/20	13	134.19	11	134.68	135.00	2	5,471	0.04%
2020/10/19	6	131.25	27	131.78	137.50	-21	5,339	-0.39%
2020/10/16	0	0.00	1	126.00	126.00	-1	5,140	-0.02%
2020/10/15	10	126.65	0	0.00	126.00	10	5,175	0.19%
2020/10/14	1	129.00	5	129.00	129.00	-4	5,135	-0.08%
2020/10/13	36	130.28	36	131.24	129.00	0	5,157	0.00%
2020/10/12	6	129.92	0	0.00	128.00	6	5,156	0.12%
2020/10/08	1	133.00	0	0.00	131.50	1	5,193	0.02%
2020/10/07	21	131.95	21	132.57	131.00	0	5,249	0.00%
2020/10/06	1	130.00	1	132.00	132.50	0	5,297	0.00%
2020/10/05	1	125.50	2	126.75	127.00	-1	5,315	-0.02%
2020/09/30	0	0.00	3	126.00	126.00	-3	5,496	-0.05%
2020/09/28	10	125.25	16	125.84	125.00	-6	5,731	-0.10%
2020/09/25	17	126.12	15	127.00	123.00	2	5,791	0.03%
2020/09/24	30	127.25	25	128.20	125.00	5	5,843	0.09%
2020/09/23	15	132.00	16	132.81	131.50	-1	5,832	-0.02%
2020/09/22	10	131.75	15	132.50	131.50	-5	5,906	-0.08%
2020/09/21	20	134.13	20	135.00	133.50	0	5,991	0.00%
2020/09/18	0	0.00	15	132.13	134.50	-15	6,094	-0.25%
2020/09/17	34	132.15	15	132.70	132.00	19	6,121	0.31%
2020/09/16	10	133.25	12	134.00	134.50	-2	6,221	-0.03%
2020/09/14	15	128.67	20	128.75	129.00	-5	6,224	-0.08%
2020/09/11	7	122.14	12	122.50	123.00	-5	6,211	-0.08%
2020/09/08	21	124.07	21	124.69	123.00	0	6,316	0.00%
2020/09/07	15	125.83	30	124.75	123.50	-15	6,366	-0.24%
2020/09/04	15	126.83	15	127.50	128.00	0	6,389	0.00%
2020/09/03	22	127.91	21	128.50	126.00	1	6,406	0.02%
2020/09/02	30	126.00	35	126.57	127.50	-5	6,451	-0.08%
2020/09/01	21	122.52	17	122.82	123.50	4	6,511	0.06%
2020/08/31	6	126.75	6	127.92	123.00	0	6,496	0.00%
2020/08/28	26	124.60	26	125.33	124.50	0	6,541	0.00%
2020/08/27	19	126.61	12	127.13	125.50	7	6,668	0.10%
2020/08/26	3	128.00	13	128.08	129.00	-10	6,832	-0.15%
2020/08/25	25	126.10	15	126.67	127.00	10	6,932	0.14%
2020/08/24	5	127.00	9	128.11	128.00	-4	6,956	-0.06%
2020/08/21	8	128.81	11	129.00	129.50	-3	6,970	-0.04%
2020/08/20	15	128.93	5	124.30	124.00	10	6,994	0.14%
2020/08/19	16	133.13	37	133.45	132.50	-21	7,028	-0.30%
2020/08/18	25	133.20	10	133.00	132.00	15	7,053	0.21%
2020/08/17	0	0.00	10	136.00	136.00	-10	7,097	-0.14%
2020/08/14	3	135.50	2	135.75	135.50	1	7,146	0.01%
2020/08/13	6	139.33	6	140.42	134.50	0	7,187	0.00%
2020/08/12	8	139.25	9	139.50	137.00	-1	7,162	-0.01%
2020/08/11	12	139.71	8	141.25	139.00	4	7,184	0.06%
2020/08/10	68	144.44	49	144.85	144.00	19	7,157	0.27%
2020/08/07	15	148.50	26	148.54	146.50	-11	7,138	-0.15%
2020/08/06	11	144.23	9	143.78	145.00	2	7,004	0.03%
2020/08/05	7	137.64	15	137.53	140.00	-8	6,901	-0.12%
2020/08/04	16	130.69	32	131.64	131.50	-16	6,897	-0.23%
2020/08/03	72	130.72	34	131.16	130.00	38	6,959	0.55%
2020/07/31	3	135.83	2	136.25	135.00	1	7,039	0.01%
2020/07/30	2	135.00	2	135.50	135.50	0	7,207	0.00%
2020/07/29	16	130.47	35	132.09	134.50	-19	7,397	-0.26%
2020/07/28	22	131.09	24	131.69	132.50	-2	7,439	-0.03%
2020/07/27	2	128.25	2	129.25	128.00	0	7,514	0.00%
2020/07/24	1	130.50	2	128.50	127.50	-1	7,597	-0.01%
2020/07/23	5	130.00	0	0.00	130.00	5	7,617	0.07%
2020/07/22	11	131.36	10	132.00	131.50	1	7,634	0.01%
2020/07/21	15	133.50	21	133.90	133.50	-6	7,740	-0.08%
2020/07/20	3	129.50	3	130.67	131.00	0	7,727	0.00%
2020/07/17	16	129.94	21	130.64	130.50	-5	7,763	-0.06%
2020/07/16	0	0.00	2	133.50	131.50	-2	7,786	-0.03%
2020/07/15	11	136.45	10	137.25	133.50	1	7,790	0.01%
2020/07/14	8	135.19	7	135.14	135.00	1	7,906	0.01%
2020/07/13	0	0.00	10	135.00	135.50	-10	7,949	-0.13%
2020/07/10	23	135.41	32	133.48	132.50	-9	7,985	-0.11%
2020/07/09	42	139.93	48	139.71	139.00	-6	8,096	-0.07%
2020/07/08	39	134.77	83	136.11	136.50	-44	7,985	-0.55%
2020/07/07	25	136.98	23	137.93	137.00	2	7,937	0.03%
2020/07/06	53	137.75	16	138.22	138.00	37	7,951	0.47%
2020/07/03	28	133.75	34	134.34	135.00	-6	8,099	-0.07%
2020/07/02	36	133.31	11	133.95	133.50	25	8,143	0.31%
2020/07/01	9	131.67	29	131.81	132.50	-20	8,184	-0.24%
2020/06/30	72	128.22	74	128.78	128.50	-2	8,145	-0.02%
2020/06/29	69	128.07	53	128.64	127.50	16	8,153	0.20%
2020/06/24	41	132.99	40	133.78	133.50	1	8,101	0.01%
2020/06/23	29	131.33	39	132.23	132.00	-10	8,172	-0.12%
2020/06/22	49	134.26	29	134.45	134.00	20	8,207	0.24%
2020/06/19	15	134.83	33	135.35	137.00	-18	8,279	-0.22%
2020/06/18	19	134.55	25	135.00	134.50	-6	8,255	-0.07%
2020/06/17	31	132.90	14	133.04	132.00	17	8,226	0.21%
2020/06/16	15	134.20	10	134.75	134.00	5	8,542	0.06%
2020/06/15	16	130.91	17	131.97	132.00	-1	8,612	-0.01%
2020/06/12	33	130.50	36	131.40	133.50	-3	8,691	-0.03%
2020/06/11	26	133.23	17	133.68	131.50	9	8,805	0.10%
2020/06/10	9	135.83	2	135.50	135.50	7	8,923	0.08%
2020/06/09	21	134.26	49	136.19	138.00	-28	8,899	-0.31%
2020/06/08	23	131.93	21	133.10	133.00	2	8,923	0.02%
2020/06/05	3	129.67	3	130.50	129.50	0	8,981	0.00%
2020/06/04	25	131.00	16	131.75	131.50	9	9,002	0.10%
2020/06/03	25	128.70	25	129.80	129.00	0	8,934	0.00%
2020/06/02	29	126.07	44	126.69	125.00	-15	8,859	-0.17%
2020/06/01	15	121.83	27	122.67	123.00	-12	8,719	-0.14%
2020/05/29	18	116.83	24	117.25	119.50	-6	8,688	-0.07%
2020/05/28	2	117.50	0	0.00	117.50	2	8,692	0.02%
2020/05/27	11	120.95	20.1	122.62	119.00	-9.1	8,717	-0.10%
2020/05/26	42	120.81	23	121.61	121.00	19	8,710	0.22%
2020/05/25	20	116.15	38	115.67	117.00	-18	8,559	-0.21%
2020/05/22	36	115.15	49	115.83	112.00	-13	8,527	-0.15%
2020/05/21	68	115.36	90	115.83	116.00	-22	8,422	-0.26%
2020/05/20	67	111.46	102	111.94	113.00	-35	8,377	-0.42%	大賣/
2020/05/19	102	110.00	71	110.49	109.00	31	8,333	0.37%	大買/
2020/05/18	53	109.74	73	109.74	108.50	-20	8,286	-0.24%
2020/05/15	68	113.03	44	114.25	113.50	24	8,304	0.29%
2020/05/14	73	116.45	53	117.09	113.50	20	8,253	0.24%
2020/05/13	67	115.63	53	115.97	117.50	14	8,232	0.17%
2020/05/12	52	119.15	45	119.28	117.00	7	8,357	0.08%
2020/05/11	24	121.15	61	121.31	118.00	-37	8,262	-0.45%
2020/05/08	62	117.57	58	118.02	117.00	4	8,120	0.05%
2020/05/07	41	116.85	34	117.90	117.00	7	8,064	0.09%
2020/05/06	81	116.20	75	116.48	119.00	6	7,936	0.08%
2020/05/05	89	110.41	117	111.02	113.00	-28	7,753	-0.36%	大賣/
2020/05/04	100	104.85	101	105.38	106.00	-1	7,540	-0.01%	大賣/
2020/04/30	73	105.47	105	106.33	108.00	-32	7,465	-0.43%	大賣/
2020/04/29	100	102.90	127	103.40	104.00	-27	7,406	-0.36%	大賣/
2020/04/28	51	100.13	53	100.67	101.00	-2	7,369	-0.03%
2020/04/27	26	100.96	35	101.36	102.00	-9	7,301	-0.12%
2020/04/24	93	98.43	104	98.96	99.30	-11	7,231	-0.15%	大賣/
2020/04/23	72	100.76	88	101.15	101.00	-16	7,067	-0.23%
2020/04/22	64	99.55	79	99.97	100.00	-15	7,041	-0.21%
2020/04/21	108	101.53	64	101.94	100.00	44	7,007	0.63%	大買/
2020/04/20	45	102.13	54	102.65	102.00	-9	6,917	-0.13%
2020/04/17	166	104.54	112	105.78	102.50	54	6,889	0.78%	大買/大賣/
2020/04/16	87	102.83	79	103.25	102.00	8	6,745	0.12%
2020/04/15	44	103.02	13	103.08	102.00	31	6,702	0.46%
2020/04/14	20	101.75	72	99.65	103.50	-52	6,747	-0.77%
2020/04/13	36	96.12	3	96.67	95.20	33	6,553	0.50%
2020/04/10	29	97.13	13	97.14	96.80	16	6,530	0.24%
2020/04/09	27	98.24	25	98.70	98.00	2	6,512	0.03%
2020/04/08	6	96.50	58	96.09	99.90	-52	6,356	-0.82%
2020/04/07	24	91.17	17	91.56	91.30	7	6,116	0.11%
2020/04/06	21	88.73	19	89.23	90.30	2	5,958	0.03%
2020/04/01	17	91.97	6	92.17	91.00	11	5,831	0.19%
2020/03/31	11	92.27	20	92.84	93.00	-9	5,787	-0.16%
2020/03/30	2	90.45	3	89.57	91.10	-1	5,670	-0.02%
2020/03/27	56	94.96	61	95.38	93.00	-5	5,581	-0.09%
2020/03/26	67	89.44	57	89.87	90.90	10	5,468	0.18%
2020/03/25	23	87.14	40	86.58	86.80	-17	5,371	-0.32%
2020/03/24	39	79.06	41	79.28	81.10	-2	5,344	-0.04%
2020/03/23	0	0.00	2	74.95	75.50	-2	5,288	-0.04%
2020/03/20	3	77.37	3	76.80	78.50	0	5,274	0.00%
2020/03/19	2	77.15	1	79.40	73.00	1	4,973	0.02%
2020/03/18	1	81.00	4	81.30	81.10	-3	4,889	-0.06%
2020/03/17	4	81.18	5	82.10	79.20	-1	4,774	-0.02%
2020/03/16	28	91.57	17	91.51	87.80	11	4,608	0.24%
2020/03/13	0	0.00	2	92.00	91.40	-2	4,484	-0.04%
2020/03/12	6	104.58	3	105.50	101.50	3	4,455	0.07%
2020/03/11	140	118.15	130	119.15	112.50	10	4,343	0.23%	大買/大賣/
2020/03/09	162	114.10	134	114.12	112.00	28	4,238	0.66%	大買/大賣/
2020/03/06	48	119.06	27	119.89	118.50	21	4,197	0.50%
2020/03/05	57	121.97	33	122.85	122.00	24	4,184	0.57%
2020/03/04	37	119.96	43	120.65	121.00	-6	4,174	-0.14%
2020/03/03	72	120.93	71	121.64	121.00	1	4,120	0.02%
2020/03/02	68	116.76	94	117.35	118.00	-26	4,047	-0.64%
2020/02/27	26	115.56	15	116.40	115.50	11	4,021	0.27%
2020/02/26	55	120.03	19	120.21	119.00	36	3,960	0.91%
2020/02/25	13	119.85	29	121.76	123.50	-16	3,929	-0.41%
2020/02/24	28	119.07	25	119.76	119.50	3	3,970	0.08%
2020/02/21	10	122.40	13	123.31	123.00	-3	4,004	-0.07%
2020/02/20	6	123.25	6	124.25	123.00	0	4,012	0.00%
2020/02/19	6	123.00	4	123.75	123.00	2	4,012	0.05%
2020/02/18	42	122.80	20	122.63	122.00	22	4,032	0.55%
2020/02/17	33	125.85	7	123.64	123.00	26	4,247	0.61%
2020/02/14	28	127.88	12	127.50	128.50	16	4,453	0.36%
2020/02/13	41	126.56	43	127.60	127.00	-2	4,607	-0.04%
2020/02/12	20	127.68	16	129.69	127.00	4	4,606	0.09%
2020/02/11	0	0.00	10	123.35	124.50	-10	4,448	-0.22%
2020/02/10	46	118.27	59	119.01	122.00	-13	4,467	-0.29%
2020/02/07	69	120.76	66	121.41	121.00	3	4,546	0.07%
2020/02/06	55	121.88	66	122.48	122.50	-11	4,536	-0.24%
2020/02/05	85	121.87	62	122.38	120.50	23	4,545	0.51%
2020/02/04	44	119.81	44	120.72	124.50	0	4,547	0.00%
2020/02/03	25	114.38	25	114.98	120.50	0	4,677	0.00%
2020/01/31	38	117.39	38	118.17	119.50	0	4,683	0.00%
2020/01/30	13	124.15	6	123.75	121.50	7	4,671	0.15%
2020/01/20	8	134.50	7	135.50	134.50	1	4,703	0.02%
2020/01/17	3	137.33	1	138.00	136.50	2	4,784	0.04%
2020/01/16	6	136.92	6	137.00	137.00	0	4,881	0.00%
2020/01/15	1	135.50	1	137.50	136.00	0	4,998	0.00%
2020/01/14	4	137.38	2	138.00	136.00	2	5,093	0.04%
2020/01/13	1	135.50	1	136.50	138.00	0	5,167	0.00%
2020/01/10	1	134.50	1	135.00	135.00	0	5,290	0.00%
2020/01/09	6	132.33	8	133.63	136.00	-2	5,351	-0.04%
2020/01/08	39	128.00	42	129.40	130.00	-3	5,482	-0.05%
2020/01/07	65	132.56	41	132.13	131.50	24	5,513	0.44%
2020/01/06	2	143.25	0	0.00	142.00	2	5,517	0.04%
2020/01/02	0	0.00	4	146.00	146.50	-4	5,619	-0.07%
2019/12/30	0	0.00	4	144.38	142.00	-4	5,655	-0.07%
2019/12/27	2	141.75	12	141.79	142.00	-10	5,712	-0.18%
2019/12/26	20	140.50	31	141.34	141.00	-11	5,844	-0.19%
2019/12/25	24	140.52	1	140.50	140.50	23	5,946	0.39%
2019/12/23	5	138.50	5	138.20	138.50	0	5,996	0.00%
2019/12/20	0	0.00	3	138.33	139.50	-3	6,035	-0.05%
2019/12/19	4	138.88	2	137.00	137.00	2	6,037	0.03%
2019/12/18	3	142.83	0	0.00	141.50	3	6,000	0.05%
2019/12/16	5	136.00	5	136.60	136.50	0	6,004	0.00%
2019/12/13	8	136.50	8	136.81	136.00	0	6,102	0.00%
2019/12/12	6	138.25	8	137.94	139.00	-2	6,160	-0.03%
2019/12/11	1	138.50	1	140.00	136.50	0	6,151	0.00%
2019/12/10	1	137.00	1	138.00	138.50	0	6,206	0.00%
2019/12/09	1	134.00	4	134.50	136.50	-3	6,242	-0.05%
2019/12/06	3	133.67	3	134.33	134.00	0	6,364	0.00%
2019/12/05	4	133.38	1	134.50	133.00	3	6,431	0.05%
2019/12/04	10	136.70	11	135.36	135.00	-1	6,443	-0.02%
2019/12/03	5	134.50	5	133.00	133.00	0	6,417	0.00%
2019/12/02	0	0.00	1	132.00	134.50	-1	6,441	-0.02%
2019/11/29	4	134.63	3	135.67	134.50	1	6,438	0.02%
2019/11/28	2	137.25	2	137.75	137.00	0	6,447	0.00%
2019/11/27	1	138.50	7	137.57	138.50	-6	6,511	-0.09%
2019/11/26	12	137.08	7	137.79	136.50	5	6,528	0.08%
2019/11/25	5	137.00	1	137.50	137.00	4	6,529	0.06%
2019/11/22	2	136.75	1	137.50	136.50	1	6,716	0.01%
2019/11/21	6	135.75	6	137.50	139.00	0	6,770	0.00%
2019/11/20	3	140.00	6	140.08	139.50	-3	6,780	-0.04%
2019/11/19	4	139.88	2	140.50	140.00	2	6,867	0.03%
2019/11/18	7	139.93	18	140.17	141.00	-11	6,901	-0.16%
2019/11/15	9	138.56	5	139.50	138.00	4	6,955	0.06%
2019/11/14	22	137.52	21	138.05	139.50	1	6,980	0.01%
2019/11/13	18	141.75	8	141.81	139.00	10	6,864	0.15%
2019/11/12	2	151.75	2	153.00	153.00	0	6,719	0.00%
2019/11/06	1	149.50	1	152.50	145.00	0	7,017	0.00%
2019/11/05	0	0.00	1	147.50	147.50	-1	6,944	-0.01%
2019/11/04	0	0.00	1	146.00	146.00	-1	6,984	-0.01%
2019/11/01	1	146.00	1	147.00	146.50	0	7,012	0.00%
2019/10/31	9	142.78	9	143.06	145.00	0	7,236	0.00%
2019/10/30	1	147.00	1	148.50	148.50	0	7,201	0.00%
2019/10/29	1	148.50	0	0.00	144.00	1	7,342	0.01%
2019/10/28	3	146.83	1	149.00	147.50	2	7,266	0.03%
2019/10/25	1	146.50	1	146.00	145.00	0	7,201	0.00%
2019/10/24	2	141.50	2	141.75	144.50	0	7,147	0.00%
2019/10/23	1	138.00	0	0.00	138.00	1	7,109	0.01%
2019/10/22	2	138.75	2	138.25	139.50	0	7,049	0.00%
2019/10/21	2	135.00	2	135.00	135.50	0	6,986	0.00%
2019/10/18	2	133.50	4	132.75	134.50	-2	6,974	-0.03%
2019/10/17	2	130.75	1	128.50	131.00	1	6,998	0.01%
2019/10/16	51	129.97	51	128.88	127.00	0	7,007	0.00%
2019/10/15	1	125.50	0	0.00	124.00	1	7,095	0.01%
2019/10/14	1	126.50	3	125.00	124.00	-2	7,135	-0.03%
2019/10/08	0	0.00	1	121.00	121.00	-1	7,037	-0.01%
2019/10/07	0	0.00	4	118.50	119.50	-4	7,006	-0.06%
2019/10/03	8	114.50	4	115.50	114.00	4	6,984	0.06%
2019/10/02	4	119.00	10	119.50	117.00	-6	6,969	-0.09%
2019/10/01	5	116.30	15	116.50	117.50	-10	6,873	-0.15%
2019/09/27	5	112.60	3	113.17	111.00	2	6,828	0.03%
2019/09/24	5	118.10	0	0.00	116.00	5	6,898	0.07%
2019/09/23	4	117.50	3	116.33	117.50	1	6,891	0.01%
2019/09/20	1	115.50	0	0.00	115.00	1	6,912	0.01%
2019/09/19	4	116.00	2	117.00	115.50	2	6,823	0.03%
2019/09/18	3	113.83	7	114.07	115.00	-4	6,771	-0.06%
2019/09/17	7	112.21	9	112.89	112.50	-2	6,653	-0.03%
2019/09/12	7	111.64	0	0.00	111.50	7	6,584	0.11%
2019/09/10	2	108.00	2	108.75	112.00	0	6,519	0.00%
2019/09/09	6	113.42	8	113.00	113.00	-2	6,341	-0.03%
2019/09/06	4	117.75	3	118.17	116.50	1	6,271	0.02%
2019/09/05	1	118.00	1	119.00	119.50	0	6,246	0.00%
2019/09/04	1	116.50	2	117.75	117.50	-1	6,290	-0.02%
2019/09/03	2	117.25	2	116.50	116.00	0	6,360	0.00%
2019/09/02	5	117.40	1	118.00	118.50	4	6,391	0.06%
2019/08/28	1	116.50	1.4	116.41	115.00	-0.4	6,463	-0.01%
2019/08/27	20	118.50	21	118.05	118.00	-1	6,494	-0.02%
2019/08/23	3	124.00	0	0.00	122.00	3	6,355	0.05%
2019/08/22	0.4	123.00	0	0.00	123.00	0.4	6,351	0.01%
2019/08/20	2	120.50	3	119.50	119.00	-1	6,240	-0.02%
2019/08/16	1	117.50	1	116.50	116.00	0	6,180	0.00%
2019/08/15	1	117.50	0	0.00	117.50	1	6,140	0.02%
2019/08/14	0	0.00	2	118.00	119.50	-2	6,084	-0.03%
2019/08/13	2	108.00	0	0.00	109.00	2	5,821	0.03%
2019/08/12	1	105.00	1	106.00	106.00	0	5,877	0.00%
2019/08/08	2	104.25	13	106.12	106.00	-11	5,951	-0.18%
2019/08/07	0	0.00	1	104.50	102.50	-1	5,980	-0.02%
2019/08/02	17	103.50	0	0.00	102.00	17	6,134	0.28%
2019/07/31	3	115.00	5	116.60	114.00	-2	5,892	-0.03%
2019/07/30	2	112.50	2	111.50	112.00	0	5,755	0.00%
2019/07/26	1	114.50	1	113.50	113.50	0	5,847	0.00%
2019/07/19	6	115.33	8	115.25	114.50	-2	5,928	-0.03%
2019/07/18	0	0.00	2	113.00	111.50	-2	5,934	-0.03%
2019/07/17	4	111.63	15	113.20	114.50	-11	5,894	-0.19%
2019/07/16	7	109.50	1	110.00	107.50	6	5,711	0.11%
2019/07/15	3	104.50	0	0.00	105.00	3	5,645	0.05%
2019/07/12	4	105.50	5	105.20	104.50	-1	5,696	-0.02%
2019/07/11	0	0.00	1	104.50	104.00	-1	5,781	-0.02%
2019/07/09	1	99.50	1	98.50	98.70	0	5,931	0.00%
2019/07/08	0	0.00	2	99.60	99.30	-2	6,245	-0.03%
2019/07/04	1	102.00	0	0.00	103.50	1	6,542	0.02%
2019/07/01	0	0.00	1	108.50	106.50	-1	7,287	-0.01%
2019/06/21	2	97.50	0	0.00	97.30	2	8,117	0.02%
2019/06/20	0	0.00	5	100.80	100.00	-5	8,122	-0.06%
2019/06/19	1	98.80	5	97.72	99.50	-4	8,137	-0.05%
2019/06/11	0	0.00	2	96.85	96.10	-2	8,265	-0.02%
2019/06/10	0	0.00	1	93.30	93.80	-1	8,233	-0.01%
2019/06/06	1	95.60	1	93.80	93.20	0	8,255	0.00%
2019/06/05	3	93.20	3	95.80	95.80	0	8,264	0.00%
2019/05/31	1	90.50	1	92.70	92.60	0	8,161	0.00%
2019/05/22	0	0.00	2	90.75	91.30	-2	8,601	-0.02%
2019/05/21	1	89.40	0	0.00	91.20	1	8,637	0.01%
2019/05/20	1	89.30	2	90.05	89.60	-1	8,578	-0.01%
2019/05/17	0	0.00	1	88.00	87.80	-1	8,548	-0.01%
2019/05/16	2	95.80	2	94.70	94.50	0	8,525	0.00%
2019/05/15	1	99.30	0	0.00	98.40	1	8,422	0.01%
2019/05/14	2	100.00	0	0.00	99.00	2	8,338	0.02%
2019/05/07	0	0.00	1	112.00	112.00	-1	8,201	-0.01%
2019/05/03	2	111.25	2	110.50	111.00	0	8,201	0.00%
2019/04/30	5	108.80	5	107.20	110.50	0	8,106	0.00%
2019/04/29	1	109.50	6	108.58	108.00	-5	8,060	-0.06%
2019/04/26	1	109.00	0	0.00	110.00	1	8,059	0.01%
2019/04/25	1	111.50	1	113.00	113.00	0	8,029	0.00%
2019/04/24	1	107.50	5	106.50	109.00	-4	8,007	-0.05%
2019/04/23	1	113.00	0	0.00	112.50	1	7,893	0.01%
2019/04/22	2	113.00	3	114.17	114.00	-1	7,880	-0.01%
2019/04/19	1	109.00	2	109.50	110.00	-1	7,837	-0.01%
2019/04/18	1	112.00	4	110.00	109.50	-3	7,884	-0.04%
2019/04/17	1	110.00	1	113.50	112.50	0	7,867	0.00%
2019/04/16	3	109.83	1	111.50	109.00	2	7,771	0.03%
2019/04/15	4	109.00	6	109.83	109.50	-2	7,665	-0.03%
2019/04/12	6	107.83	5	108.60	108.50	1	7,641	0.01%
2019/04/11	2	102.50	4	103.25	103.00	-2	7,484	-0.03%
2019/04/10	8	101.50	5	102.20	102.50	3	7,360	0.04%
2019/04/09	4	104.63	9	105.17	102.00	-5	7,153	-0.07%
2019/04/08	5	101.50	21	104.02	103.00	-16	6,900	-0.23%
2019/04/03	0	0.00	1	97.00	95.60	-1	6,502	-0.02%
2019/04/02	3	94.30	1	96.20	96.00	2	6,381	0.03%
2019/04/01	1	95.40	0	0.00	94.00	1	6,138	0.02%
2019/03/28	2	93.00	4	93.85	93.60	-2	5,710	-0.04%
2019/03/27	1	93.00	1	93.70	93.10	0	5,667	0.00%
2019/03/25	5	90.00	0	0.00	90.40	5	5,522	0.09%
2019/03/19	0	0.00	1	93.20	92.90	-1	5,727	-0.02%
2019/03/18	0	0.00	3	89.63	89.80	-3	5,614	-0.05%
2019/03/15	0	0.00	2	90.00	89.40	-2	5,660	-0.04%
2019/03/14	1	89.80	3	89.50	89.30	-2	5,734	-0.03%
2019/03/13	5	90.08	3	89.27	91.50	2	5,788	0.03%
2019/03/12	1	90.30	1	90.00	90.00	0	5,770	0.00%
2019/03/11	1	88.90	0	0.00	88.10	1	5,822	0.02%
2019/03/08	1	89.00	1	89.50	89.50	0	5,964	0.00%
2019/03/05	1	87.10	0	0.00	87.10	1	6,202	0.02%
2019/03/04	0	0.00	1	88.80	88.30	-1	6,260	-0.02%
2019/02/27	1	88.50	5	89.14	89.40	-4	6,218	-0.06%
2019/02/26	0	0.00	1	91.00	91.50	-1	6,140	-0.02%
2019/02/20	5	88.20	5	88.48	88.20	0	6,000	0.00%
2019/02/19	5	84.00	9	85.27	85.50	-4	6,061	-0.07%
2019/02/15	0	0.00	2	85.00	84.80	-2	6,629	-0.03%
2019/02/14	0	0.00	2	84.10	83.00	-2	6,742	-0.03%
2019/02/12	0	0.00	2	83.90	82.50	-2	6,730	-0.03%
2019/02/11	0	0.00	1	80.50	81.40	-1	6,679	-0.01%
2019/01/30	2	79.50	7	79.00	79.00	-5	6,682	-0.07%
2019/01/29	6	76.78	0	0.00	77.40	6	6,606	0.09%
2019/01/28	1	78.50	0	0.00	78.70	1	6,608	0.02%
2019/01/25	2	79.30	17	77.11	79.20	-15	6,661	-0.23%
2019/01/24	18	76.24	1	76.00	76.40	17	6,656	0.26%
2019/01/23	0	0.00	1	78.00	78.40	-1	6,732	-0.01%
2019/01/22	0	0.00	18	77.59	77.80	-18	6,717	-0.27%
2019/01/21	2	76.70	2	77.70	76.70	0	6,693	0.00%
2019/01/18	2	76.20	6	75.90	76.70	-4	6,705	-0.06%
2019/01/17	4	74.35	1	73.70	73.70	3	6,666	0.05%
2019/01/16	0	0.00	3	75.73	75.50	-3	6,672	-0.04%
2019/01/15	1	74.60	0	0.00	74.70	1	6,644	0.02%
2019/01/11	0	0.00	2	75.20	75.40	-2	6,639	-0.03%
2019/01/10	22	72.51	22	71.60	74.10	0	6,654	0.00%
2019/01/09	2	73.50	0	0.00	73.80	2	6,598	0.03%
2019/01/08	3	74.37	0	0.00	74.30	3	6,609	0.05%
2019/01/07	1	75.40	39	75.79	75.10	-38	6,604	-0.58%
2019/01/04	15	73.40	0	0.00	73.60	15	6,564	0.23%
2019/01/03	46	73.39	18	74.66	72.90	28	6,555	0.43%
2018/12/28	1	80.50	1	80.20	80.20	0	6,517	0.00%
2018/12/27	14	79.72	2	80.00	80.30	12	6,561	0.18%
2018/12/25	4	78.58	14	78.48	78.30	-10	6,576	-0.15%
2018/12/24	0	0.00	2	82.00	81.40	-2	6,589	-0.03%
2018/12/21	2	81.55	0	0.00	82.60	2	6,663	0.03%
2018/12/20	1	82.70	0	0.00	81.90	1	6,690	0.01%
2018/12/19	4	82.53	1	82.30	82.50	3	6,692	0.04%
2018/12/18	8	82.48	3	82.83	83.00	5	6,708	0.07%
2018/12/17	4	82.20	1	81.50	81.50	3	6,708	0.04%
2018/12/14	2	82.15	0	0.00	82.40	2	6,780	0.03%
2018/12/13	1	84.20	0	0.00	84.50	1	6,835	0.01%
2018/12/12	0	0.00	1	81.70	81.90	-1	6,997	-0.01%
2018/12/07	3	80.73	1	81.60	79.90	2	7,029	0.03%
2018/12/05	1	80.50	2	80.30	80.10	-1	7,023	-0.01%
2018/12/04	1	83.10	2	83.00	82.70	-1	7,131	-0.01%
2018/12/03	1	81.90	0	0.00	81.90	1	7,074	0.01%
2018/11/30	1	78.80	2	79.70	78.30	-1	6,936	-0.01%
2018/11/29	1	79.40	1	79.30	79.20	0	6,845	0.00%
2018/11/23	3	74.63	2	75.30	75.30	1	6,823	0.01%
2018/11/21	1	77.30	0	0.00	77.40	1	6,980	0.01%
2018/11/20	0	0.00	2	76.00	76.50	-2	6,924	-0.03%
2018/11/19	0	0.00	15	78.40	78.10	-15	6,854	-0.22%
2018/11/16	0	0.00	3	78.53	78.40	-3	6,724	-0.04%
2018/11/15	0	0.00	1	77.50	77.50	-1	6,608	-0.02%
2018/11/14	3	75.77	7	74.07	76.50	-4	6,318	-0.06%
2018/11/13	3	70.37	1	71.20	72.60	2	6,119	0.03%
2018/11/12	0	0.00	2	67.90	68.30	-2	6,028	-0.03%
2018/11/07	10	66.00	10	66.80	67.50	0	6,581	0.00%
2018/11/06	0	0.00	20	69.65	68.00	-20	6,766	-0.30%
2018/11/05	20	68.85	0	0.00	68.40	20	6,747	0.30%
2018/10/31	5	71.52	0	0.00	70.70	5	6,699	0.07%
2018/10/29	0	0.00	1	68.70	69.60	-1	6,644	-0.02%
2018/10/26	0	0.00	1	68.40	67.80	-1	6,693	-0.01%
2018/10/24	0	0.00	1	70.10	70.40	-1	6,755	-0.01%
2018/10/19	1	70.20	0	0.00	70.40	1	6,878	0.01%
2018/10/18	1	70.20	2	70.30	70.00	-1	6,903	-0.01%
2018/10/17	11	70.00	3	69.70	69.60	8	7,048	0.11%
2018/10/16	15	68.50	27	68.47	68.50	-12	7,026	-0.17%
2018/10/15	1	67.50	3	66.70	66.40	-2	7,013	-0.03%
2018/10/12	0	0.00	8	64.68	65.50	-8	7,102	-0.11%
2018/10/11	10	63.50	0	0.00	62.60	10	7,208	0.14%
2018/10/09	0	0.00	1	68.80	68.00	-1	7,173	-0.01%
2018/10/08	0	0.00	1	67.50	66.60	-1	7,111	-0.01%
2018/10/05	1	66.50	0	0.00	65.00	1	7,119	0.01%
2018/10/04	0	0.00	7	67.67	67.10	-7	7,149	-0.10%
2018/10/02	5	68.00	2	68.10	68.00	3	7,119	0.04%
2018/10/01	1	68.50	0	0.00	68.50	1	7,077	0.01%
2018/09/26	3	67.00	0	0.00	67.00	3	6,936	0.04%
2018/09/25	2	67.90	0	0.00	67.40	2	6,903	0.03%
2018/09/20	2	67.30	1	67.20	67.10	1	6,780	0.01%
2018/09/19	31	68.77	30	69.00	69.20	1	6,667	0.01%
2018/09/18	3	70.20	0	0.00	69.60	3	6,522	0.05%
2018/09/17	2	78.20	1	77.30	77.30	1	6,180	0.02%
2018/09/11	0	0.00	3	75.30	74.90	-3	5,888	-0.05%
2018/09/10	2	77.30	20	76.00	76.00	-18	5,796	-0.31%
2018/09/07	0	0.00	4	74.70	74.20	-4	5,624	-0.07%
2018/09/05	0	0.00	11	77.52	76.80	-11	5,505	-0.20%
2018/09/04	0	0.00	7	77.71	77.40	-7	5,493	-0.13%
2018/09/03	10	77.20	7	76.74	77.00	3	5,475	0.05%
2018/08/31	10	78.60	0	0.00	78.60	10	5,469	0.18%
2018/08/30	11	79.15	18	79.68	78.60	-7	5,494	-0.13%
2018/08/29	20	77.50	12	78.42	78.90	8	5,288	0.15%
2018/08/28	6	77.73	1	77.70	76.70	5	5,213	0.10%
2018/08/27	0	0.00	1	76.50	76.80	-1	5,159	-0.02%
2018/08/23	0	0.00	8	74.45	75.00	-8	5,105	-0.16%
2018/08/21	1	75.00	4	75.20	75.50	-3	5,024	-0.06%
2018/08/20	38	73.85	37	74.28	74.50	1	4,991	0.02%
2018/08/17	3	77.37	0	0.00	75.90	3	4,865	0.06%
2018/08/16	44	76.11	44	76.38	76.30	0	4,712	0.00%
2018/08/15	3	76.70	2	77.10	74.90	1	4,566	0.02%
2018/08/14	52	74.79	55	75.25	76.90	-3	4,325	-0.07%
2018/08/13	2	73.80	53	73.36	73.50	-51	4,058	-1.26%
2018/08/10	0	0.00	8	72.70	72.00	-8	3,796	-0.21%
2018/08/09	3	71.93	0	0.00	71.80	3	3,790	0.08%
2018/08/07	7	72.36	2	72.50	72.80	5	3,805	0.13%
2018/08/06	1	71.50	2	72.00	73.30	-1	3,775	-0.03%
2018/08/02	3	72.80	2	71.15	70.90	1	3,672	0.03%
2018/08/01	180	73.06	131	73.39	73.00	49	3,592	1.36%	大買/大賣/
2018/07/30	0	0.00	1	71.60	71.80	-1	3,504	-0.03%
2018/07/27	0	0.00	1	71.30	71.30	-1	3,478	-0.03%
2018/07/25	0	0.00	5	72.52	72.20	-5	3,293	-0.15%
2018/07/24	5	72.26	12	72.05	72.50	-7	3,226	-0.22%
2018/07/23	2	70.80	2	71.00	70.80	0	3,015	0.00%
2018/07/19	6	70.23	3	71.33	69.90	3	2,910	0.10%
2018/07/18	5	68.80	1	69.10	70.50	4	2,785	0.14%
2018/07/13	1	65.00	51	64.99	65.60	-50	2,529	-1.98%
2018/07/12	51	67.54	20	67.60	67.70	31	2,476	1.25%
2018/07/10	20	66.95	20	67.43	67.40	0	2,403	0.00%
2018/07/06	1	66.20	0	0.00	66.00	1	2,443	0.04%
2018/07/05	4	66.00	0	0.00	65.10	4	2,455	0.16%
2018/07/02	0	0.00	1	67.50	66.60	-1	2,528	-0.04%
2018/06/29	4	66.90	0	0.00	67.40	4	2,535	0.16%
2018/06/28	10	66.00	10	66.80	66.70	0	2,535	0.00%
2018/06/27	0	0.00	2	66.80	66.80	-2	2,556	-0.08%
2018/06/26	33	65.88	30	66.20	66.20	3	2,601	0.12%
2018/06/25	31	67.43	30	67.10	67.10	1	2,618	0.04%
2018/06/21	0	0.00	5	68.90	69.10	-5	2,712	-0.18%
2018/06/20	24	67.96	10	67.60	67.60	14	2,767	0.51%
2018/06/19	11	69.14	2	69.70	68.70	9	2,779	0.32%
2018/06/14	1	70.00	0	0.00	69.80	1	2,944	0.03%
2018/06/13	38	69.87	38	70.70	70.90	0	2,974	0.00%
2018/06/12	20	70.25	21	69.82	69.80	-1	3,155	-0.03%
2018/06/11	4	70.95	0	0.00	70.80	4	3,260	0.12%
2018/06/08	53	71.37	34	71.21	71.00	19	3,384	0.56%
2018/06/07	1	71.50	5	71.72	71.90	-4	3,811	-0.10%
2018/06/06	0	0.00	11	70.66	70.90	-11	3,749	-0.29%
2018/06/05	11	69.75	0	0.00	69.90	11	3,756	0.29%
2018/06/04	0	0.00	2	70.00	70.60	-2	3,735	-0.05%
2018/05/29	1	68.90	0	0.00	69.10	1	3,680	0.03%
2018/05/28	0	0.00	2	68.65	68.30	-2	3,681	-0.05%
2018/05/25	0	0.00	1	67.80	67.50	-1	3,685	-0.03%
2018/05/24	0	0.00	1	67.90	68.00	-1	3,693	-0.03%
2018/05/23	1	67.50	3	67.83	67.80	-2	3,725	-0.05%
2018/05/22	2	67.85	0	0.00	67.40	2	3,732	0.05%
2018/05/21	1	67.60	8	67.54	67.60	-7	3,838	-0.18%
2018/05/15	1	68.30	0	0.00	66.10	1	3,834	0.03%
2018/05/14	0	0.00	3	67.13	67.50	-3	3,880	-0.08%
2018/05/10	0	0.00	1	65.40	65.60	-1	3,900	-0.03%
2018/05/07	1	63.90	10	63.70	65.00	-9	3,972	-0.23%
2018/04/26	0	0.00	3	63.00	62.50	-3	4,120	-0.07%
2018/04/25	40	62.08	40	62.50	63.20	0	4,166	0.00%
2018/04/24	10	62.90	10	62.50	62.50	0	4,192	0.00%
2018/04/23	0	0.00	4	66.00	64.90	-4	4,198	-0.10%
2018/04/20	2	66.00	0	0.00	65.90	2	4,222	0.05%
2018/04/17	4	66.25	0	0.00	64.80	4	4,263	0.09%
2018/04/13	2	67.50	3	67.70	66.80	-1	4,358	-0.02%
2018/04/12	3	66.63	0	0.00	66.80	3	4,364	0.07%
2018/04/11	1	66.70	2	66.60	66.50	-1	4,360	-0.02%
2018/04/03	10	67.40	10	67.80	68.00	0	4,342	0.00%
2018/03/31	0	0.00	5	68.60	68.50	-5	4,344	-0.12%
2018/03/30	10	68.90	0	0.00	68.90	10	4,364	0.23%
2018/03/29	3	70.53	0	0.00	69.80	3	4,420	0.07%
2018/03/28	0	0.00	1	70.10	69.90	-1	4,429	-0.02%
2018/03/27	0	0.00	1	69.90	70.50	-1	4,395	-0.02%
2018/03/26	5	68.50	1	68.90	69.50	4	4,342	0.09%
2018/03/23	2	67.90	6	68.12	67.50	-4	4,330	-0.09%
2018/03/22	0	0.00	5	70.00	69.60	-5	4,274	-0.12%
2018/03/21	2	71.20	11	71.60	70.30	-9	4,237	-0.21%
2018/03/20	2	70.10	2	71.10	71.10	0	4,175	0.00%
2018/03/19	0	0.00	1	70.30	69.60	-1	4,077	-0.02%
2018/03/16	4	70.80	0	0.00	69.50	4	4,050	0.10%
2018/03/15	0	0.00	5	70.04	70.10	-5	3,893	-0.13%
2018/03/14	32	68.99	12	68.78	68.80	20	3,810	0.52%
2018/03/13	8	69.56	19	70.25	70.10	-11	3,720	-0.30%
2018/03/12	5	64.10	2	63.60	64.30	3	3,300	0.09%
2018/03/08	7	62.60	5	62.60	62.60	2	3,334	0.06%
2018/03/05	0	0.00	1	62.10	62.30	-1	3,721	-0.03%
2018/03/02	5	63.18	0	0.00	63.10	5	3,756	0.13%
2018/02/26	0	0.00	8	64.50	63.60	-8	3,761	-0.21%
2018/02/23	0	0.00	2	64.00	63.50	-2	3,777	-0.05%
2018/02/12	8	60.80	0	0.00	61.40	8	3,728	0.21%
2018/02/09	0	0.00	1	59.60	60.70	-1	3,884	-0.03%
2018/02/08	17	61.87	0	0.00	61.80	17	3,931	0.43%
2018/02/07	3	63.20	2	63.25	62.90	1	3,999	0.03%
2018/02/06	72	61.10	75	60.56	60.60	-3	4,104	-0.07%
2018/02/05	5	64.68	2	65.20	64.70	3	4,116	0.07%
2018/02/02	2	67.50	0	0.00	67.00	2	4,121	0.05%
2018/02/01	1	68.70	29	68.74	68.20	-28	4,247	-0.66%
2018/01/31	5	66.50	0	0.00	66.80	5	4,370	0.11%
2018/01/30	11	67.05	2	67.10	66.60	9	4,413	0.20%
2018/01/29	10	67.50	0	0.00	67.80	10	4,491	0.22%
2018/01/26	3	67.77	0	0.00	67.30	3	4,617	0.06%
2018/01/25	2	68.40	0	0.00	67.70	2	4,774	0.04%
2018/01/24	0	0.00	2	68.80	69.00	-2	4,868	-0.04%
2018/01/23	0	0.00	2	67.60	67.00	-2	5,157	-0.04%
2018/01/22	5	67.26	0	0.00	67.20	5	5,299	0.09%
2018/01/19	2	69.95	2	68.80	68.90	0	5,369	0.00%
2018/01/18	2	69.90	1	69.90	69.20	1	5,402	0.02%
2018/01/17	0	0.00	16	69.51	69.40	-16	5,584	-0.29%
2018/01/16	0	0.00	10	69.40	69.60	-10	6,079	-0.16%
2018/01/15	5	68.98	0	0.00	68.70	5	6,252	0.08%
2018/01/12	10	69.05	0	0.00	68.80	10	6,374	0.16%
2018/01/11	2	68.80	1	69.00	68.10	1	6,392	0.02%
2018/01/09	5	69.58	2	69.80	69.20	3	6,405	0.05%
2018/01/08	0	0.00	7	68.33	68.40	-7	6,344	-0.11%
2018/01/04	0	0.00	1	66.70	66.90	-1	6,328	-0.02%
2018/01/03	1	66.10	5	66.50	66.10	-4	6,464	-0.06%
2018/01/02	4	66.40	1	66.20	66.30	3	6,472	0.05%