新日興 (3376)-康和-板橋券商分點個股進出

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

新日興

(3376)

可現股當沖

股價
195.0
漲跌
▲6.0
漲幅
+3.17%
成交量
7,726張
產業
上市電子零組件類股
416人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

新日興 (3376)籌碼相關－康和-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	199.75	2	196.50	195.00	0	4,318	0.00%
2024/11/20	1	192.00	2.1	189.44	188.00	-1.1	4,415	-0.02%
2024/11/19	2.1	186.09	2	183.50	190.00	0.1	4,478	0.00%
2024/11/18	1	181.50	0	0.00	185.00	1	4,454	0.02%
2024/11/15	0	0.00	2	185.00	180.00	-2	4,505	-0.04%
2024/11/14	9	186.56	8	187.06	185.00	1	4,561	0.02%
2024/11/13	1	185.00	2	177.00	185.00	-1	4,541	-0.02%
2024/11/08	0	0.00	0.2	177.50	176.50	-0.2	4,692	0.00%
2024/11/07	0.2	182.50	0	0.00	183.00	0.2	4,817	0.00%
2024/10/30	0	0.00	1	176.00	175.50	-1	5,799	-0.02%
2024/10/29	0	0.00	0.1	177.50	176.50	-0.1	5,954	0.00%
2024/10/28	1.1	182.82	0	0.00	182.50	1.1	6,152	0.02%
2024/10/25	1	182.00	2	181.00	180.50	-1	6,255	-0.02%
2024/10/23	2	190.50	38.3	187.22	186.00	-36.3	6,591	-0.55%
2024/10/22	2	186.00	1	192.00	192.50	1	6,832	0.01%
2024/10/11	0	0.00	4	188.00	192.50	-4	7,252	-0.06%
2024/10/09	0	0.00	1	185.50	185.50	-1	7,345	-0.01%
2024/10/07	0	0.00	2	190.00	188.50	-2	7,532	-0.03%
2024/10/04	3	189.00	0	0.00	187.00	3	7,586	0.04%
2024/10/01	1	201.00	0	0.00	201.00	1	7,542	0.01%
2024/09/30	3	200.67	0.2	199.31	198.00	2.8	7,611	0.04%
2024/09/27	3	203.83	2	204.76	203.00	1	7,847	0.01%
2024/09/26	2	207.75	2.2	208.13	206.50	-0.2	7,977	0.00%
2024/09/25	3.2	212.03	4	208.13	212.00	-0.8	8,015	-0.01%
2024/09/24	3	204.50	1	206.00	202.00	2	8,013	0.02%
2024/09/23	2	210.25	3	212.17	209.00	-1	8,091	-0.01%
2024/09/20	4	210.75	2	208.50	209.00	2	8,202	0.02%
2024/09/19	1	214.00	2	216.00	215.50	-1	8,193	-0.01%
2024/09/18	1.1	199.61	1	202.50	200.50	0.1	8,166	0.00%
2024/09/16	2	193.75	0	0.00	192.50	2	8,161	0.02%
2024/09/13	0	0.00	0.1	199.00	197.50	-0.1	8,239	0.00%
2024/09/12	1	195.00	1	196.50	196.50	0	8,526	0.00%
2024/09/11	1	196.00	1	192.00	192.00	0	8,844	0.00%
2024/09/10	1.1	200.71	2	207.50	195.00	-0.9	8,979	-0.01%
2024/09/09	2	201.50	2	201.50	201.50	0	9,134	0.00%
2024/09/06	1	204.50	1	200.50	199.50	0	9,191	0.00%
2024/09/05	0	0.00	2	201.50	201.00	-2	9,381	-0.02%
2024/09/04	10	200.00	0	199.00	197.00	10	9,637	0.10%
2024/09/03	0	0.00	0.4	217.09	214.00	-0.4	9,872	0.00%
2024/09/02	1.4	221.55	1	225.50	220.00	0.4	10,090	0.00%
2024/08/30	1	224.50	3	224.33	226.00	-2	10,246	-0.02%
2024/08/28	4	216.88	3	217.33	216.50	1	10,799	0.01%
2024/08/27	3	219.50	0	0.00	222.50	3	10,839	0.03%
2024/08/22	5	219.10	7	221.50	221.50	-2	10,778	-0.02%
2024/08/21	2	219.78	0	0.00	215.00	2	10,757	0.02%
2024/08/20	2	228.25	0.1	227.00	227.50	1.9	10,701	0.02%
2024/08/16	0	0.00	20.1	229.75	227.00	-20.1	11,046	-0.18%
2024/08/15	0	227.50	0	225.50	225.00	0	11,125	0.00%
2024/08/14	0	0.00	3.3	220.52	222.00	-3.3	11,337	-0.03%
2024/08/09	0.2	209.75	0.1	212.00	207.50	0.1	11,448	0.00%
2024/08/08	5.3	198.18	6	200.50	199.00	-0.7	11,424	-0.01%
2024/08/07	0	0.00	3	195.33	201.50	-3	11,418	-0.03%
2024/08/06	16	187.78	17	190.43	183.50	-1	11,580	-0.01%
2024/08/05	21.1	187.51	14	189.29	194.50	7.1	11,715	0.06%
2024/08/02	1.2	203.33	3	199.67	198.00	-1.8	11,629	-0.02%
2024/08/01	4	211.75	4	213.38	217.50	0	11,550	0.00%
2024/07/31	14	211.93	3.1	210.39	211.00	10.9	11,443	0.10%
2024/07/30	0	0.00	1.2	215.76	226.00	-1.2	11,257	-0.01%
2024/07/29	1.3	228.61	3.9	229.31	226.00	-2.7	11,205	-0.02%
2024/07/26	2	233.75	2	239.43	230.50	0	11,259	0.00%
2024/07/23	0.9	232.50	4	227.25	235.00	-3.1	11,136	-0.03%
2024/07/22	2	213.00	0	0.00	215.00	2	10,883	0.02%
2024/07/19	3.1	237.24	5	238.00	236.50	-1.9	10,743	-0.02%
2024/07/18	6	225.92	9	229.00	230.00	-3	10,562	-0.03%
2024/07/17	2	233.00	1	233.00	233.00	1	10,514	0.01%
2024/07/16	3	228.67	2.1	230.38	229.50	1	10,431	0.01%
2024/07/15	2	224.75	1	225.00	225.00	1	10,416	0.01%
2024/07/11	1.2	224.22	1	225.50	223.50	0.2	10,447	0.00%
2024/07/10	5	226.40	4	229.38	226.00	1	10,423	0.01%
2024/07/08	0	0.00	1	211.50	214.00	-1	10,337	-0.01%
2024/07/05	1	223.00	2	222.50	218.50	-1	10,272	-0.01%
2024/07/04	1	218.00	1	222.00	219.00	0	10,293	0.00%
2024/07/03	7	214.00	3	213.50	213.50	4	10,253	0.04%
2024/07/02	8	227.88	5.8	223.81	220.50	2.2	10,066	0.02%
2024/07/01	2.6	238.50	2	240.00	237.00	0.6	9,976	0.01%
2024/06/28	4	237.25	24	243.38	245.00	-20	10,040	-0.20%
2024/06/27	2	236.50	21	236.45	236.50	-19	10,156	-0.19%
2024/06/26	1.2	237.08	2	233.50	235.50	-0.8	10,308	-0.01%
2024/06/25	0	0.00	2.5	224.92	227.00	-2.5	10,352	-0.02%
2024/06/24	2.4	224.84	0	0.00	224.00	2.4	10,516	0.02%
2024/06/20	0	0.00	0.4	227.89	227.50	-0.4	10,497	0.00%
2024/06/19	2.4	227.06	2.4	226.47	229.50	0.1	10,397	0.00%
2024/06/18	3	242.83	3.6	239.22	232.00	-0.6	10,076	-0.01%
2024/06/17	5	257.70	3	261.00	257.50	2	9,722	0.02%
2024/06/14	5	264.10	4	266.63	266.00	1	9,569	0.01%
2024/06/13	0	0.00	3	264.33	269.50	-3	9,316	-0.03%
2024/06/12	9	243.39	9	243.56	245.00	0	9,187	0.00%
2024/06/11	8	241.25	8	242.25	242.50	0	8,981	0.00%
2024/06/07	6	235.17	6	237.00	233.50	0	8,689	0.00%
2024/06/06	8	223.88	11	226.23	226.50	-3	8,348	-0.04%
2024/06/05	4	216.00	4	218.50	216.50	0	8,113	0.00%
2024/06/04	5.1	225.25	7	221.36	219.50	-2	7,971	-0.02%
2024/06/03	0	0.00	3	216.33	215.50	-3	8,104	-0.04%
2024/05/31	0	0.00	8	196.25	198.00	-8	8,188	-0.10%
2024/05/30	3	186.67	0	0.00	184.50	3	8,561	0.04%
2024/05/27	5	196.50	1	196.50	193.00	4	9,331	0.04%
2024/05/24	1	204.00	0	0.00	199.00	1	9,328	0.01%
2024/05/23	0.1	203.50	1	203.00	201.50	-0.9	9,272	-0.01%
2024/05/22	2	205.25	3	204.67	206.00	-1	9,184	-0.01%
2024/05/21	1	198.00	0	0.00	191.50	1	9,064	0.01%
2024/05/20	2	195.00	4	196.00	195.00	-2	9,180	-0.02%
2024/05/17	1	183.00	0	0.00	188.50	1	9,008	0.01%
2024/05/16	0	0.00	1	179.50	177.00	-1	9,046	-0.01%
2024/05/15	2	185.25	0	0.00	180.50	2	9,149	0.02%
2024/05/14	0	0.00	2	180.00	182.00	-2	9,293	-0.02%
2024/05/13	5	177.40	6	179.58	179.50	-1	9,712	-0.01%
2024/05/10	4	175.25	0	0.00	173.00	4	10,246	0.04%
2024/05/09	4	182.38	6	185.50	182.00	-2	10,443	-0.02%
2024/05/08	6	179.67	10	182.00	176.00	-4	10,351	-0.04%
2024/05/07	1	173.00	0	0.00	171.50	1	10,276	0.01%
2024/05/06	7	171.57	3	172.17	171.50	4	10,485	0.04%
2024/05/03	1	173.00	0	0.00	169.50	1	10,603	0.01%
2024/05/02	1	169.50	0	0.00	169.50	1	10,882	0.01%
2024/04/30	5	173.80	3	175.33	174.00	2	10,862	0.02%
2024/04/29	0	0.00	2	167.00	169.00	-2	10,659	-0.02%
2024/04/25	0	0.00	1	154.50	155.50	-1	10,586	-0.01%
2024/04/22	1	151.00	1	156.50	152.00	0	10,597	0.00%
2024/04/19	1	152.00	0	0.00	156.50	1	10,630	0.01%
2024/04/16	2	161.50	1	160.50	163.00	1	10,529	0.01%
2024/04/11	1	177.50	0	0.00	178.50	1	10,417	0.01%
2024/04/10	1	178.50	0	0.00	177.00	1	10,426	0.01%
2024/04/08	2	179.25	2	180.25	181.00	0	10,322	0.00%
2024/04/02	0	0.00	1	170.50	174.00	-1	10,760	-0.01%
2024/04/01	14	179.32	11	176.41	177.50	3	10,814	0.03%
2024/03/29	5	187.10	3.4	187.45	185.50	1.6	10,670	0.01%
2024/03/28	7	180.43	9	178.78	180.00	-2	10,458	-0.02%
2024/03/27	3	182.33	8.6	181.20	179.50	-5.6	10,257	-0.05%
2024/03/26	2	197.50	0.3	207.67	197.00	1.7	10,011	0.02%
2024/03/25	7.5	211.67	3	216.50	218.50	4.5	9,855	0.05%
2024/03/22	2.8	203.28	0.7	205.56	206.50	2.1	9,864	0.02%
2024/03/21	1.7	198.50	0	0.00	204.50	1.7	9,885	0.02%
2024/03/20	0	0.00	0	203.19	195.50	0	9,888	0.00%
2024/03/19	0	0.00	1.2	202.78	202.50	-1.2	9,910	-0.01%
2024/03/18	0.2	201.50	1	204.00	206.00	-0.8	9,944	-0.01%
2024/03/15	0.6	202.20	2.9	201.13	199.00	-2.3	10,007	-0.02%
2024/03/14	3.2	196.42	0.8	193.61	199.00	2.5	10,027	0.02%
2024/03/13	0.8	198.00	1	203.41	193.50	-0.2	10,040	0.00%
2024/03/12	0.5	201.00	1.6	203.67	201.00	-1.1	10,024	-0.01%
2024/03/11	2.1	199.52	0	0.00	203.50	2.1	10,052	0.02%
2024/03/07	10	222.65	6	223.34	220.00	4	9,997	0.04%
2024/03/06	1	222.00	3	221.50	218.50	-2	9,404	-0.02%
2024/03/05	16	214.22	15	219.80	224.00	1	9,079	0.01%
2024/03/04	3	188.50	4	200.13	204.00	-1	8,546	-0.01%
2024/03/01	3	176.33	2	180.50	185.50	1	8,146	0.01%
2024/02/29	1	167.00	1	169.00	169.00	0	7,767	0.00%
2024/02/27	3	164.83	3.1	163.47	163.00	-0.1	7,763	0.00%
2024/02/26	0	0.00	1.1	165.32	164.00	-1.1	7,822	-0.01%
2024/02/23	2	168.00	0	0.00	166.00	2	7,870	0.03%
2024/02/22	1	167.00	3.6	168.92	169.50	-2.6	7,928	-0.03%
2024/02/21	6.1	166.01	9.1	164.39	169.00	-3	7,852	-0.04%
2024/02/20	2	157.50	2.1	158.52	157.00	-0.1	7,836	0.00%
2024/02/19	5	163.50	1	167.00	161.00	4	7,913	0.05%
2024/02/16	2	181.00	1.1	182.27	178.50	0.9	7,811	0.01%
2024/02/15	5	182.00	7	183.00	187.50	-2	7,681	-0.03%
2024/02/05	8	177.63	9.1	179.60	177.50	-1.1	7,442	-0.01%
2024/02/02	9	171.33	10	173.50	174.50	-1	7,096	-0.01%
2024/02/01	7	157.07	16	159.66	163.50	-9	6,668	-0.13%
2024/01/31	9	142.72	11	146.68	149.00	-2	6,413	-0.03%
2024/01/30	5	141.60	0	0.00	141.00	5	6,282	0.08%
2024/01/29	3	144.50	13	143.54	145.00	-10	6,207	-0.16%
2024/01/26	4	136.75	3	137.83	137.00	1	5,977	0.02%
2024/01/25	2	139.50	87.1	138.73	137.50	-85.1	5,814	-1.46%
2024/01/24	0	0.00	6	124.17	127.00	-6	5,484	-0.11%
2024/01/23	43	121.00	40	120.50	121.00	3	5,482	0.05%
2024/01/22	1	119.50	1	120.50	120.00	0	5,475	0.00%
2024/01/19	0	0.00	0.1	122.50	120.50	-0.1	5,480	0.00%
2024/01/18	6	121.67	0.2	121.50	120.00	5.8	5,479	0.11%
2024/01/17	1	124.00	0	0.00	124.00	1	5,463	0.02%
2024/01/15	3	127.00	6	126.67	127.00	-3	5,460	-0.05%
2024/01/12	22	122.48	1	123.50	120.50	21	5,399	0.39%
2024/01/11	13	123.73	3	123.67	123.00	10	5,403	0.19%
2024/01/10	0	0.00	1.1	124.12	124.00	-1.1	5,449	-0.02%
2024/01/09	0	0.00	1	124.00	123.50	-1	5,553	-0.02%
2024/01/08	4	125.25	2	125.00	122.00	2	5,573	0.04%
2024/01/05	2	120.50	2	121.50	120.50	0	5,508	0.00%
2024/01/04	2	122.00	2	120.00	120.00	0	5,495	0.00%
2024/01/03	3	121.33	2	122.75	122.50	1	5,476	0.02%
2024/01/02	3	123.33	3	124.00	123.00	0	5,444	0.00%
2023/12/29	4	126.13	0	0.00	123.50	4	5,419	0.07%
2023/12/28	71	135.69	11.1	133.31	129.00	59.9	5,294	1.13%
2023/12/27	1	128.50	4.1	130.75	133.50	-3.1	4,818	-0.06%
2023/12/26	2	121.00	1	121.50	121.50	1	4,601	0.02%
2023/12/25	2	120.00	1	119.50	119.50	1	4,494	0.02%
2023/12/21	0	0.00	1	113.50	114.00	-1	4,416	-0.02%
2023/12/15	1	125.00	0	0.00	122.50	1	4,244	0.02%
2023/12/13	0	0.00	3	123.83	124.00	-3	4,184	-0.07%
2023/12/11	0.2	122.00	0	0.00	123.00	0.2	4,053	0.01%
2023/12/06	0.1	124.00	0	0.00	122.00	0.1	3,957	0.00%
2023/12/05	1.1	124.91	3	124.50	126.00	-1.9	3,905	-0.05%
2023/12/01	0	0.00	1	124.50	124.00	-1	3,848	-0.03%
2023/11/30	0	0.00	0.3	124.50	123.00	-0.3	3,831	-0.01%
2023/11/29	0	0.00	0.1	124.54	123.50	-0.1	3,791	0.00%
2023/11/28	3	125.50	1	127.00	124.00	2	3,763	0.05%
2023/11/27	1	121.00	1	122.00	121.50	0	3,652	0.00%
2023/11/24	3.5	123.00	3	123.83	123.00	0.5	3,618	0.01%
2023/11/22	1	127.00	0	0.00	126.50	1	3,371	0.03%
2023/11/21	1	129.00	1	131.00	128.00	0	3,278	0.00%
2023/11/20	8	130.06	6	130.50	130.00	2	3,161	0.06%
2023/11/17	5	130.20	8.1	129.61	131.00	-3.1	3,000	-0.10%
2023/11/16	2	124.50	3	124.00	126.00	-1	2,719	-0.04%
2023/11/15	2	114.50	6	114.08	116.50	-4	2,433	-0.16%
2023/11/14	5	112.70	8	113.25	112.50	-3	2,295	-0.13%
2023/11/13	0	0.00	0.5	113.00	112.00	-0.5	2,220	-0.02%
2023/11/10	1	111.00	1	114.50	112.00	0	2,126	0.00%
2023/11/09	4.1	113.26	2	113.50	113.00	2.1	1,924	0.11%
2023/11/08	2	105.75	3.4	104.56	107.00	-1.4	1,662	-0.08%
2023/11/07	0	0.00	20	101.50	102.50	-20	1,432	-1.40%
2023/11/06	3.3	98.76	1.3	100.25	98.80	1.9	1,238	0.16%
2023/11/03	1	98.20	0	0.00	97.10	1	1,143	0.09%
2023/11/02	0	0.00	2	93.00	93.80	-2	1,043	-0.19%
2023/10/31	0	0.00	0.1	93.89	92.50	-0.1	1,013	-0.01%
2023/10/30	0	0.00	0.1	91.00	91.60	-0.1	967	-0.01%
2023/10/25	0	0.00	1	93.10	92.50	-1	908	-0.11%
2023/10/24	1	94.20	0	0.00	92.10	1	902	0.11%
2023/10/20	0.2	89.20	0	0.00	91.90	0.2	830	0.02%
2023/10/19	0	0.00	1	90.50	91.00	-1	811	-0.12%
2023/10/18	0.1	91.90	0	0.00	90.70	0.1	790	0.01%
2023/10/17	1	93.00	2	89.90	91.00	-1	704	-0.14%
2023/10/16	0	0.00	1	86.20	87.90	-1	571	-0.17%
2023/10/11	0	0.00	9	83.29	83.40	-9	490	-1.83%
2023/10/03	2	80.30	0	0.00	80.40	2	455	0.44%
2023/09/27	24	80.22	1	80.30	80.50	23	445	5.16%
2023/09/20	2	82.50	0	0.00	82.00	2	426	0.47%
2023/09/05	0	0.00	0	86.50	85.30	0	393	0.00%
2023/09/01	0	84.50	0	0.00	85.50	0	379	0.00%
2023/08/31	0	0.00	1	83.30	82.70	-1	368	-0.27%
2023/08/29	0	0.00	0	82.00	81.10	0	366	0.00%
2023/08/25	0	0.00	0	80.90	79.70	0	375	0.00%
2023/08/23	0	0.00	0.6	79.76	79.30	-0.6	373	-0.15%
2023/08/22	1.6	80.31	0	0.00	79.80	1.6	374	0.42%
2023/07/31	2	85.30	0	0.00	84.80	2	487	0.41%
2023/07/26	0	0.00	1	90.40	90.70	-1	465	-0.21%
2023/07/25	0	0.00	5	89.60	90.00	-5	452	-1.11%
2023/07/12	3	88.33	0	0.00	89.10	3	425	0.71%
2023/07/10	2	88.45	0	0.00	88.00	2	423	0.47%
2023/07/05	1	89.60	0	0.00	89.70	1	432	0.23%
2023/07/03	1	90.20	0	95.00	90.20	1	430	0.23%
2023/06/21	0	0.00	68	90.00	90.40	-68	426	-15.95%
2023/06/16	0	0.00	0.1	91.98	91.00	-0.1	428	-0.03%
2023/06/15	0.1	92.20	0	0.00	92.40	0.1	422	0.03%
2023/06/13	0	0.00	1	92.80	92.80	-1	423	-0.24%
2023/06/09	0	0.00	0.1	91.30	90.80	-0.1	423	-0.02%
2023/06/06	0	0.00	0	93.20	92.20	0	447	0.00%
2023/05/30	0	0.00	3	91.40	91.60	-3	439	-0.68%
2023/05/29	0.1	91.80	0	0.00	91.50	0.1	442	0.02%
2023/05/22	0	0.00	1	92.70	92.50	-1	476	-0.21%
2023/05/19	0	92.40	0	0.00	92.60	0	488	0.00%
2023/05/16	0	0.00	1	92.00	92.60	-1	471	-0.21%
2023/05/15	0	0.00	2	92.15	92.00	-2	458	-0.44%
2023/05/12	1	92.50	3	91.20	91.50	-2	436	-0.46%
2023/05/10	1	88.80	0	0.00	88.90	1	380	0.26%
2023/05/05	1	86.40	0	0.00	86.50	1	379	0.26%
2023/04/26	0	0.00	0.1	86.80	86.80	-0.1	402	-0.02%
2023/04/24	0.1	87.90	0	0.00	88.20	0.1	399	0.02%
2023/03/14	1	84.60	1	84.50	84.50	0	369	0.00%
2023/03/13	2	84.45	2	85.05	85.60	0	368	0.00%
2023/03/06	0	0.00	0.1	89.90	90.00	-0.1	337	-0.02%
2023/03/03	0	0.00	0	89.80	89.00	0	330	-0.01%
2023/02/24	0	0.00	1	88.80	89.00	-1	322	-0.31%
2023/02/23	1	90.00	0	0.00	89.50	1	319	0.31%
2023/02/20	6	91.17	2.2	89.79	89.30	3.8	311	1.22%
2023/02/17	0	0.00	4	89.70	90.30	-4	288	-1.38%
2023/02/14	0.2	85.90	0	0.00	86.40	0.2	272	0.07%
2023/02/10	1	85.50	1	85.00	85.40	0	278	0.00%
2023/02/06	0	0.00	0	86.00	85.20	0	284	0.00%
2023/02/03	0.1	85.30	0	0.00	85.50	0.1	280	0.03%
2023/02/02	0	85.00	1	86.00	85.70	-1	274	-0.36%
2023/02/01	0	0.00	1	84.20	84.40	-1	266	-0.38%
2023/01/31	1	82.40	0	0.00	82.40	1	257	0.39%
2022/12/30	0	0.00	0	83.00	81.60	0	311	0.00%
2022/12/28	0	0.00	0.4	82.00	81.20	-0.4	322	-0.11%
2022/12/27	0	0.00	0.1	82.30	81.50	-0.1	324	-0.02%
2022/12/20	0	0.00	0.1	81.34	80.30	-0.1	364	-0.02%
2022/12/16	0	0.00	0	82.50	81.30	0	383	0.00%
2022/12/15	1	83.00	0	0.00	83.00	1	383	0.26%
2022/12/12	0	0.00	0	84.60	84.00	0	400	0.00%
2022/12/08	0.1	83.50	0	0.00	83.80	0.1	409	0.03%
2022/12/06	0	0.00	0	84.20	83.40	0	419	0.00%
2022/12/05	0	0.00	0.1	86.50	85.70	-0.1	430	-0.03%
2022/12/02	0.5	84.90	1	84.80	85.50	-0.5	439	-0.11%
2022/12/01	0.5	84.20	0	0.00	84.70	0.5	442	0.11%
2022/11/30	0	0.00	1	84.50	84.70	-1	442	-0.23%
2022/11/29	0	0.00	0.3	84.30	83.50	-0.3	443	-0.06%
2022/11/21	0	0.00	0	90.90	82.90	0	469	0.00%
2022/11/14	0	0.00	0	82.20	81.40	0	513	0.00%
2022/11/11	5	81.00	1	81.70	81.20	4	523	0.76%
2022/11/10	1.4	80.44	0	0.00	80.80	1.4	524	0.28%
2022/11/09	0	82.00	0	0.00	82.50	0	526	0.00%
2022/10/28	0	0.00	0	77.80	77.10	0	566	0.00%
2022/10/26	0	0.00	0.1	77.90	77.20	-0.1	570	-0.02%
2022/10/24	0	0.00	0.2	78.20	77.50	-0.2	572	-0.03%
2022/10/20	1	78.30	0.1	78.46	77.40	0.9	568	0.15%
2022/10/19	0	0.00	0	80.82	80.20	0	542	0.00%
2022/10/18	0	0.00	0	83.40	80.80	0	540	0.00%
2022/10/14	0	0.00	0	82.90	79.70	0	541	0.00%
2022/10/13	0	0.00	1	79.30	78.90	-1	541	-0.18%
2022/10/12	3	79.80	0.3	79.23	80.00	2.7	541	0.50%
2022/10/11	1	83.50	0.5	82.11	80.00	0.5	535	0.09%
2022/10/05	1	89.10	0	0.00	87.80	1	526	0.19%
2022/09/28	0.4	90.40	0	0.00	91.30	0.4	513	0.08%
2022/09/26	0.5	91.00	0	0.00	91.50	0.5	499	0.10%
2022/09/23	0.1	93.50	1	93.90	93.80	-0.9	490	-0.19%
2022/09/22	0.5	93.60	0	0.00	94.70	0.5	489	0.11%
2022/09/20	0.2	92.50	0	0.00	93.70	0.2	485	0.05%
2022/09/12	0	89.40	1	91.00	91.20	-1	460	-0.22%
2022/09/08	0	0.00	4	88.62	88.90	-4	451	-0.89%
2022/09/07	0.6	86.39	0	87.40	86.80	0.6	440	0.14%
2022/09/06	1	87.10	0	88.30	87.50	1	443	0.22%
2022/09/05	1	89.70	0.1	89.60	89.00	0.9	442	0.21%
2022/08/30	0	0.00	1	87.80	87.60	-1	442	-0.23%
2022/08/29	27	85.68	0	0.00	86.20	27	435	6.20%
2022/08/25	0	0.00	10	87.45	88.00	-10	434	-2.30%
2022/08/24	0	0.00	2	86.95	87.60	-2	433	-0.46%
2022/08/23	2	84.96	0.1	86.20	85.00	1.8	412	0.44%
2022/08/19	2	87.50	2	87.30	87.40	0	402	0.00%
2022/08/17	0	0.00	0.1	87.20	86.40	-0.1	391	-0.03%
2022/08/12	0	0.00	1.1	85.93	85.80	-1.1	369	-0.28%
2022/08/11	0	0.00	17	83.99	84.50	-17	363	-4.68%
2022/08/09	9	82.16	0	0.00	83.00	9	351	2.56%
2022/08/08	8.1	82.69	0	83.20	83.00	8.1	348	2.32%
2022/08/04	0.1	79.00	0	0.00	79.30	0.1	324	0.03%
2022/08/01	0	0.00	0	81.70	80.90	0	328	-0.01%
2022/07/29	0	0.00	1	80.80	80.80	-1	336	-0.30%
2022/07/26	0	80.00	0	0.00	79.50	0	330	0.01%
2022/07/25	0.2	79.60	0	0.00	80.10	0.2	331	0.07%
2022/07/22	0	79.30	0	0.00	79.50	0	333	0.00%
2022/07/21	0	0.00	1	79.20	79.20	-1	338	-0.30%
2022/07/15	0	0.00	0	75.00	74.30	0	337	0.00%
2022/07/13	20	77.50	0	78.20	77.50	20	344	5.80%
2022/07/12	0	0.00	0	78.60	77.90	0	335	-0.01%
2022/07/07	0	0.00	0.1	77.90	77.20	-0.1	343	-0.03%
2022/07/05	1	78.50	0	0.00	78.10	1	350	0.29%
2022/07/01	0	0.00	0	80.10	79.40	0	350	-0.01%
2022/06/29	1.4	82.68	0	0.00	83.60	1.4	339	0.42%
2022/06/28	0	0.00	0	84.30	83.50	0	336	0.00%
2022/06/27	0	85.20	1	85.30	85.70	-1	336	-0.30%
2022/06/23	0	82.50	3	82.60	83.00	-3	333	-0.89%
2022/06/20	1	83.70	0	0.00	82.70	1	338	0.30%
2022/06/15	0	0.00	0.1	88.00	86.90	-0.1	352	-0.03%
2022/06/14	0.1	86.50	0	0.00	87.00	0.1	358	0.02%
2022/06/13	0	0.00	0	87.60	87.40	0	370	0.00%
2022/06/10	0	0.00	0	87.80	88.00	0	386	-0.01%
2022/06/01	0.1	88.20	0	0.00	87.90	0.1	452	0.02%
2022/05/31	0	0.00	0.1	87.00	86.10	-0.1	447	-0.02%
2022/05/30	0	85.80	0	0.00	86.30	0	449	0.01%
2022/05/26	0	0.00	2	86.45	86.10	-2	450	-0.44%
2022/05/24	0.1	82.50	0	0.00	83.00	0.1	475	0.01%
2022/05/23	0	0.00	1	83.80	83.60	-1	478	-0.21%
2022/05/16	1	83.10	0	0.00	83.70	1	492	0.20%
2022/05/12	0	0.00	1	83.30	83.70	-1	491	-0.20%
2022/05/09	0	0.00	1	84.50	83.80	-1	501	-0.20%
2022/05/06	0	0.00	2	84.90	85.00	-2	496	-0.40%
2022/05/04	0	0.00	2	84.60	83.80	-2	495	-0.40%
2022/05/03	2	84.10	1	84.20	84.10	1	500	0.20%
2022/04/29	1	83.70	10	83.90	83.80	-9	506	-1.78%
2022/04/27	1	82.00	0	0.00	82.60	1	506	0.20%
2022/04/22	1	83.30	0	0.00	83.60	1	506	0.20%
2022/04/21	0	0.00	2	84.15	83.90	-2	510	-0.39%
2022/04/20	0	0.00	3	84.70	84.90	-3	510	-0.59%
2022/04/19	0	0.00	0	83.20	83.30	0	507	0.00%
2022/04/15	0	0.00	6	83.52	83.50	-6	510	-1.17%
2022/04/14	0	81.50	13	82.53	82.90	-13	509	-2.55%
2022/04/12	5	80.20	0.5	81.30	80.10	4.5	513	0.88%
2022/04/11	5	80.30	0	0.00	80.80	5	516	0.97%
2022/04/08	3	82.10	0	0.00	82.00	3	520	0.58%
2022/04/06	1	82.80	0	0.00	82.80	1	542	0.18%
2022/04/01	0.2	82.70	2	82.50	83.20	-1.8	556	-0.33%
2022/03/31	0	0.00	22	82.80	83.10	-22	573	-3.84%
2022/03/30	0	0.00	21	82.33	82.30	-21	578	-3.63%
2022/03/22	0	0.00	1	84.00	83.50	-1	649	-0.15%
2022/03/21	0	0.00	10	83.74	84.00	-10	656	-1.52%
2022/03/17	1	81.50	0	0.00	81.60	1	647	0.15%
2022/03/16	1	80.20	1.2	80.77	80.80	-0.2	634	-0.03%
2022/03/15	6	80.97	0	0.00	81.70	6	625	0.96%
2022/03/14	2	82.95	0.1	83.20	82.40	1.9	609	0.32%
2022/03/09	7	84.10	0	0.00	84.50	7	598	1.17%
2022/03/08	7	86.91	0	0.00	84.90	7	589	1.19%
2022/03/07	13	89.29	1	90.00	89.00	12	560	2.14%
2022/03/04	2.2	90.45	1	90.60	91.00	1.2	550	0.21%
2022/03/02	0	0.00	1	91.00	90.90	-1	556	-0.18%
2022/03/01	1	90.50	0	0.00	91.10	1	557	0.18%
2022/02/25	6	89.97	0	0.00	90.40	6	554	1.08%
2022/02/24	17	90.64	0	0.00	91.50	17	546	3.11%
2022/02/22	0	0.00	0.1	94.20	93.30	-0.1	549	-0.02%
2022/02/21	0	0.00	10.1	95.00	94.80	-10.1	558	-1.81%
2022/02/18	0.5	95.80	0	0.00	95.30	0.5	576	0.08%
2022/02/17	0.1	96.40	0	0.00	95.80	0.1	581	0.01%
2022/02/15	0	0.00	29	93.80	93.40	-29	588	-4.93%
2022/02/14	0	0.00	0.2	94.99	93.90	-0.2	590	-0.03%
2022/02/11	0	0.00	1	97.10	96.10	-1	600	-0.17%
2022/02/09	1	94.60	0	0.00	95.60	1	600	0.17%
2022/02/08	0	0.00	1	94.90	94.60	-1	600	-0.17%
2022/01/25	1	91.50	1	91.30	91.30	0	610	0.00%
2022/01/24	1	92.00	1	94.00	92.20	0	612	0.00%
2022/01/21	1	94.80	1.1	95.24	94.10	-0.1	612	-0.02%
2022/01/19	2	96.35	0	0.00	96.00	2	613	0.33%
2022/01/18	0	0.00	2	96.85	96.50	-2	616	-0.32%
2022/01/14	0.1	94.70	0	0.00	95.90	0.1	613	0.02%
2022/01/13	0	95.50	0	0.00	96.20	0	632	0.01%
2022/01/12	0.5	95.20	0	0.00	95.80	0.5	633	0.08%
2022/01/11	0.1	96.40	1	96.20	95.90	-0.9	632	-0.14%
2021/12/30	0	0.00	1	96.60	96.60	-1	606	-0.16%
2021/12/09	1	95.30	0	0.00	95.60	1	487	0.20%
2021/12/03	1	94.00	0	0.00	94.80	1	497	0.20%
2021/12/01	1	94.80	0	0.00	95.30	1	496	0.20%
2021/11/30	2	94.75	0	0.00	94.00	2	496	0.40%
2021/11/29	0	0.00	0.1	94.79	95.40	-0.1	495	-0.02%
2021/11/24	0.1	96.60	0	0.00	97.00	0.1	507	0.02%
2021/11/19	1	94.80	0	0.00	95.30	1	490	0.20%
2021/11/18	0	0.00	1	95.30	95.30	-1	480	-0.21%
2021/11/16	1	97.60	0	0.00	97.50	1	456	0.22%
2021/11/15	2	97.40	0	0.00	97.30	2	456	0.44%
2021/11/10	0	0.00	0.2	99.17	98.30	-0.2	462	-0.04%
2021/11/09	1	100.50	0	102.00	99.90	1	468	0.21%
2021/11/04	0.2	101.00	1	101.00	101.00	-0.8	500	-0.17%
2021/11/03	1	101.50	0	0.00	101.50	1	500	0.20%
2021/11/02	0	0.00	2	103.75	102.00	-2	499	-0.40%
2021/11/01	2	101.50	0	0.00	101.50	2	494	0.40%
2021/10/29	0	0.00	1	100.00	99.70	-1	496	-0.20%
2021/10/26	1	99.90	1	100.00	99.80	0	565	0.00%
2021/10/25	1	100.00	1	100.50	100.50	0	594	0.00%
2021/10/22	1	102.00	0.1	104.00	102.50	0.9	624	0.15%
2021/10/21	0	0.00	1	104.50	103.00	-1	649	-0.15%
2021/10/15	0	0.00	0.5	100.50	99.60	-0.5	737	-0.07%
2021/10/08	0	0.00	0.2	101.50	100.50	-0.2	827	-0.02%
2021/10/05	0.3	100.00	0	99.00	100.50	0.3	919	0.03%
2021/09/30	0	0.00	1	103.50	103.50	-1	943	-0.11%
2021/09/28	1	103.00	0	103.00	102.00	1	969	0.10%
2021/09/27	0	0.00	0.1	105.50	105.00	-0.1	986	-0.01%
2021/09/24	0	0.00	2	105.25	104.50	-2	1,010	-0.20%
2021/09/23	0.2	102.00	0	0.00	103.00	0.2	1,048	0.02%
2021/09/10	0.3	102.00	0	0.00	102.50	0.3	1,077	0.03%
2021/09/08	1	105.50	0	0.00	102.00	1	1,089	0.09%
2021/09/07	0	0.00	1	107.50	105.50	-1	1,096	-0.09%
2021/09/03	2	106.00	0	0.00	107.00	2	1,095	0.18%
2021/09/02	0	0.00	1	106.00	106.00	-1	1,100	-0.09%
2021/09/01	1	108.00	1	108.50	108.00	0	1,096	0.00%
2021/08/30	0	0.00	1	103.00	103.00	-1	1,076	-0.09%
2021/08/23	0	0.00	0.3	106.50	101.00	-0.3	1,097	-0.03%
2021/08/17	0.3	101.00	0	0.00	101.50	0.3	1,144	0.02%
2021/08/16	4	100.00	0	0.00	100.50	4	1,144	0.35%
2021/08/13	0	0.00	1	103.00	103.00	-1	1,143	-0.09%
2021/08/12	1	106.00	0.1	108.48	103.50	0.9	1,134	0.08%
2021/08/11	1.1	106.06	1	107.50	108.50	0.1	1,126	0.01%
2021/08/10	1	103.00	0	0.00	103.00	1	1,121	0.09%
2021/08/06	0	0.00	1	107.00	107.00	-1	1,140	-0.09%
2021/08/03	0	0.00	2	108.00	108.00	-2	1,226	-0.16%
2021/08/02	1	108.00	0	0.00	109.00	1	1,227	0.08%
2021/07/30	6	107.00	0	0.00	107.00	6	1,233	0.49%
2021/07/29	1	119.00	0	119.00	117.50	1	1,194	0.08%
2021/07/28	1	117.00	0	117.00	116.00	1	1,173	0.08%
2021/07/27	11	119.41	0	0.00	119.00	11	1,173	0.94%
2021/07/26	2	120.75	0.5	122.79	121.00	1.5	1,183	0.13%
2021/07/23	1	123.00	0	0.00	124.00	1	1,169	0.09%
2021/07/21	1.2	126.79	1	126.00	125.50	0.2	1,148	0.01%
2021/07/20	0.4	128.80	0	0.00	128.00	0.4	1,148	0.03%
2021/07/19	0.2	128.72	20	128.98	129.00	-19.8	1,125	-1.76%
2021/07/15	3	128.00	2	127.00	128.00	1	1,108	0.09%
2021/07/14	0	125.00	1	125.00	125.50	-1	1,076	-0.09%
2021/07/13	1	124.00	2.3	123.30	122.50	-1.3	1,054	-0.12%
2021/07/12	0.1	119.00	0	0.00	120.50	0.1	1,031	0.01%
2021/07/09	1	120.00	1	119.50	120.00	0	1,015	0.00%
2021/07/08	1	118.50	1	120.00	118.00	0	1,026	0.00%
2021/07/07	0	0.00	2	116.50	117.50	-2	1,048	-0.19%
2021/07/05	0.1	119.00	0	0.00	119.00	0.1	1,089	0.01%
2021/07/01	0.2	118.00	0.3	117.50	116.50	-0.1	1,073	-0.01%
2021/06/30	7	116.29	45	117.29	117.00	-38	1,068	-3.56%
2021/06/28	0	0.00	1	113.50	113.00	-1	1,047	-0.10%
2021/06/25	1	114.00	1	113.50	113.00	0	1,054	0.00%
2021/06/23	0.1	110.50	0	0.00	112.50	0.1	1,068	0.01%
2021/06/22	10	110.00	2	111.50	110.00	8	1,072	0.75%
2021/06/21	2	111.00	0	0.00	111.50	2	1,080	0.19%
2021/06/18	10	113.50	0	0.00	114.00	10	1,084	0.92%
2021/06/17	0	114.00	0	0.00	115.00	0	1,100	0.00%
2021/06/15	0	0.00	0	112.00	111.00	0	1,101	0.00%
2021/06/09	0.3	110.00	0	0.00	110.50	0.3	1,167	0.02%
2021/06/07	0.1	109.50	0	0.00	112.00	0.1	1,180	0.01%
2021/06/04	0.2	111.50	0	0.00	112.00	0.2	1,182	0.02%
2021/06/02	0	0.00	0.1	114.00	113.00	-0.1	1,190	0.00%
2021/06/01	0.3	112.50	0	0.00	112.00	0.3	1,182	0.03%
2021/05/28	0	0.00	14	111.82	112.00	-14	1,172	-1.19%
2021/05/27	0	0.00	2	109.75	109.00	-2	1,157	-0.17%
2021/05/26	0	0.00	4	108.88	107.50	-4	1,145	-0.35%
2021/05/25	0	0.00	4	106.63	106.50	-4	1,123	-0.36%
2021/05/24	0	0.00	0.1	107.50	106.00	-0.1	1,121	-0.01%
2021/05/21	11	106.05	0.1	107.50	107.00	10.9	1,123	0.97%
2021/05/20	2	106.50	1	107.50	107.00	1	1,130	0.09%
2021/05/19	1	105.00	0	0.00	105.00	1	1,125	0.09%
2021/05/18	0	0.00	0.3	106.50	105.00	-0.3	1,122	-0.02%
2021/05/17	1	101.00	0	0.00	102.50	1	1,119	0.09%
2021/05/14	0.5	101.52	0	0.00	102.00	0.5	1,111	0.04%
2021/05/13	0	0.00	0	102.50	100.00	0	1,104	0.00%
2021/05/12	2	98.35	0.1	104.89	102.00	1.9	1,102	0.18%
2021/05/11	31	105.90	0	0.00	106.00	31	1,070	2.90%
2021/05/10	0	0.00	1	113.00	111.00	-1	1,040	-0.10%
2021/05/07	0	0.00	10	113.00	112.50	-10	1,042	-0.96%
2021/05/06	3	110.00	0	112.64	111.00	3	1,025	0.29%
2021/05/05	4	111.63	0	113.00	111.00	4	1,016	0.39%
2021/05/04	20.2	110.66	22	112.45	113.50	-1.8	1,013	-0.18%
2021/05/03	31	115.98	0	0.00	115.50	31	990	3.13%
2021/04/29	1	119.50	2.2	122.10	120.50	-1.2	967	-0.13%
2021/04/28	0.9	118.00	10	119.00	119.00	-9.1	961	-0.95%
2021/04/27	21	118.21	10.1	118.01	118.50	10.9	966	1.13%
2021/04/26	1	118.00	0	0.00	119.00	1	953	0.10%
2021/04/22	0	0.00	0	122.15	120.50	0	949	0.00%
2021/04/21	1	123.50	0	0.00	122.00	1	989	0.10%
2021/04/19	1	122.50	1	122.50	123.00	0	1,025	0.00%
2021/04/15	1	121.50	0	0.00	121.50	1	1,022	0.10%
2021/04/12	3	126.67	0	0.00	126.00	3	977	0.31%
2021/04/09	0	0.00	17	130.00	130.50	-17	956	-1.78%
2021/04/08	0	0.00	12.3	131.04	131.00	-12.3	965	-1.28%
2021/04/07	0.2	131.00	5	131.50	131.50	-4.8	973	-0.49%
2021/04/06	0.1	132.00	1	131.00	132.50	-0.9	985	-0.09%
2021/03/31	19	130.97	0	0.00	131.50	19	985	1.93%
2021/03/30	0	0.00	2	129.00	129.50	-2	972	-0.21%
2021/03/26	2	128.50	2	128.50	129.00	0	1,004	0.00%
2021/03/22	1	127.50	1.9	128.24	127.50	-0.9	1,026	-0.09%
2021/03/18	3.7	131.40	0	0.00	132.00	3.7	1,007	0.37%
2021/03/17	4.5	131.08	0	0.00	131.00	4.5	1,018	0.44%
2021/03/16	12	133.42	0	0.00	133.50	12	1,015	1.18%
2021/03/15	1	134.50	6	133.17	136.00	-5	1,029	-0.49%
2021/03/12	1.5	128.83	1	129.50	129.50	0.5	1,004	0.05%
2021/03/11	0	0.00	1	126.57	127.00	-1	1,003	-0.10%
2021/03/09	0.7	126.00	0	0.00	127.00	0.7	1,003	0.07%
2021/03/04	0	0.00	0.1	131.96	127.00	-0.1	1,037	-0.01%
2021/03/03	0	128.00	1	128.50	128.50	-1	1,046	-0.09%
2021/03/02	0	0.00	0	128.00	127.00	0	1,067	0.00%
2021/02/26	0	0.00	1	129.50	129.00	-1	1,087	-0.09%
2021/02/25	0.9	129.51	0	0.00	130.50	0.9	1,096	0.08%
2021/02/24	0	0.00	3	130.83	130.00	-3	1,097	-0.27%
2021/02/22	4	131.63	4	130.50	131.00	0	1,097	0.00%
2021/02/18	8	125.00	0	0.00	127.50	8	1,096	0.73%
2021/02/17	1	124.50	0.6	126.00	125.00	0.4	1,096	0.04%
2021/02/05	0.2	124.00	0	0.00	124.50	0.2	1,091	0.02%
2021/02/04	0	0.00	1	124.00	123.00	-1	1,103	-0.09%
2021/02/02	0	0.00	0.1	126.00	124.50	-0.1	1,142	0.00%
2021/01/29	10	125.00	0	0.00	125.00	10	1,196	0.84%
2021/01/25	0.3	129.00	0	127.50	130.00	0.3	1,303	0.03%
2021/01/22	0	0.00	0.4	128.50	127.50	-0.4	1,297	-0.03%
2021/01/21	12.5	126.24	0	0.00	127.50	12.5	1,285	0.97%
2021/01/20	10	127.00	0	0.00	126.50	10	1,276	0.78%
2021/01/19	2	129.25	0	0.00	128.50	2	1,270	0.16%
2021/01/15	1	132.00	0	0.00	130.00	1	1,269	0.08%
2021/01/14	2.2	136.84	4	134.38	133.00	-1.8	1,262	-0.14%
2021/01/13	3	130.17	1	133.00	129.50	2	1,236	0.16%
2021/01/12	10	130.50	0	132.00	130.00	10	1,218	0.82%
2021/01/11	6.1	132.50	0.6	132.77	132.50	5.5	1,219	0.45%
2021/01/07	0.2	132.00	0	0.00	134.00	0.2	1,222	0.01%
2021/01/06	1	132.50	0	0.00	132.50	1	1,231	0.08%
2021/01/05	1	132.00	1	132.50	132.50	0	1,229	0.00%
2021/01/04	0	0.00	3	133.33	134.00	-3	1,256	-0.24%
2020/12/31	3	131.67	0.2	130.50	132.50	2.8	1,274	0.22%
2020/12/30	2	129.00	0	0.00	128.50	2	1,263	0.16%
2020/12/29	2	129.75	0.3	130.00	128.50	1.7	1,255	0.14%
2020/12/28	5	131.00	0	0.00	131.50	5	1,247	0.40%
2020/12/25	0	0.00	0.2	135.50	134.50	-0.2	1,247	-0.02%
2020/12/24	0	0.00	1	133.00	133.50	-1	1,257	-0.08%
2020/12/23	0.8	131.00	0	0.00	132.00	0.8	1,263	0.06%
2020/12/22	22	132.36	0	0.00	130.50	22	1,274	1.73%
2020/12/21	15	136.50	0	0.00	135.00	15	1,254	1.20%
2020/12/18	20	138.25	0	0.00	138.00	20	1,240	1.61%
2020/12/17	1.7	139.59	0	0.00	140.00	1.7	1,240	0.14%
2020/12/16	0	0.00	1	143.00	142.00	-1	1,227	-0.08%
2020/12/15	1	141.00	0	0.00	141.00	1	1,228	0.08%
2020/12/11	1	146.00	0	0.00	142.50	1	1,242	0.08%
2020/12/09	1	150.00	1	149.50	149.50	0	1,222	0.00%
2020/12/08	0	0.00	1	146.00	146.00	-1	1,197	-0.08%
2020/11/26	23	141.52	0	0.00	144.00	23	1,251	1.84%
2020/11/25	10	143.00	0.1	144.50	143.00	9.9	1,236	0.80%
2020/11/24	1.1	145.47	0	0.00	145.50	1.1	1,226	0.09%
2020/11/23	1	145.00	0	0.00	145.00	1	1,235	0.08%
2020/11/20	0	0.00	1	146.00	146.00	-1	1,241	-0.08%
2020/11/13	1	147.00	0	0.00	147.50	1	1,328	0.08%
2020/11/12	0	0.00	1.3	145.88	145.50	-1.3	1,346	-0.10%
2020/11/11	0.5	148.00	0	148.00	148.50	0.5	1,349	0.03%
2020/11/10	1	149.00	61	148.59	147.50	-60	1,346	-4.46%
2020/11/09	0.1	150.50	2	150.00	153.00	-1.9	1,308	-0.14%
2020/11/06	1.5	149.23	1	149.50	150.00	0.5	1,276	0.04%
2020/11/04	0.2	153.00	0.3	150.00	146.50	-0.1	1,266	-0.01%
2020/11/03	0.2	144.00	1	144.00	145.00	-0.8	1,186	-0.06%
2020/11/02	0.2	142.00	0	0.00	142.50	0.2	1,239	0.01%
2020/10/28	0.4	145.00	0.3	149.00	146.00	0.1	1,294	0.01%
2020/10/27	0.5	145.00	1	146.00	146.00	-0.5	1,314	-0.04%
2020/10/23	0	0.00	1	147.50	147.50	-1	1,321	-0.08%
2020/10/22	0.5	149.00	0	0.00	149.50	0.5	1,347	0.04%
2020/10/21	0.3	148.00	0	0.00	148.50	0.3	1,365	0.02%
2020/10/19	2	146.00	0	0.00	145.50	2	1,384	0.14%
2020/10/16	0.5	140.00	0	0.00	141.00	0.5	1,381	0.04%
2020/09/29	2	137.00	2	135.50	135.50	0	1,647	0.00%
2020/09/28	1	130.50	0.9	134.00	133.00	0.1	1,749	0.01%
2020/09/25	80	135.25	0	128.50	128.50	80	1,801	4.44%
2020/09/22	0.8	138.00	0	0.00	139.50	0.8	1,858	0.04%
2020/09/21	0	0.00	0.4	143.00	142.00	-0.4	1,855	-0.02%
2020/09/17	0	0.00	1	144.00	144.00	-1	1,948	-0.05%
2020/09/16	1.5	141.00	0	0.00	144.00	1.5	2,072	0.07%
2020/09/15	0	0.00	1	141.00	141.00	-1	2,152	-0.05%
2020/09/14	0.5	142.00	0	0.00	142.50	0.5	2,176	0.02%
2020/09/10	1	144.00	0	0.00	141.50	1	2,244	0.04%
2020/09/08	0.5	142.00	0	142.00	142.50	0.5	2,281	0.02%
2020/09/07	61	142.42	0	0.00	142.00	61	2,303	2.65%
2020/09/04	40	146.50	1	145.50	145.50	39	2,323	1.68%
2020/09/03	0.5	147.50	1	149.00	148.50	-0.5	2,355	-0.02%
2020/09/02	1.5	150.00	0.1	150.00	151.00	1.4	2,375	0.06%
2020/09/01	0	0.00	0	151.00	148.00	0	2,380	0.00%
2020/08/26	0	0.00	0.2	155.00	152.00	-0.2	2,612	-0.01%
2020/08/25	0.2	152.00	0	0.00	152.50	0.2	2,740	0.01%
2020/08/20	50	145.20	1	142.00	140.50	49	2,876	1.70%
2020/08/19	1	148.50	0	0.00	149.00	1	2,857	0.04%
2020/08/17	30	148.33	0	0.00	149.00	30	2,874	1.04%
2020/08/11	10	149.00	0	0.00	152.50	10	2,977	0.34%
2020/08/07	20	150.25	0	0.00	151.00	20	3,008	0.66%
2020/08/06	1	160.00	43	156.00	154.00	-42	3,022	-1.39%
2020/07/31	10	151.50	0	0.00	154.00	10	3,096	0.32%
2020/07/30	10	152.50	0.6	164.00	153.00	9.4	3,088	0.30%
2020/07/29	10	153.50	0	0.00	153.00	10	3,097	0.32%
2020/07/28	10.6	155.06	1	158.00	157.00	9.6	3,105	0.31%
2020/07/27	11	158.00	0	0.00	159.00	11	3,123	0.35%
2020/07/24	0	0.00	1.2	160.80	159.50	-1.2	3,110	-0.04%
2020/07/23	0.5	165.00	0	0.00	165.50	0.5	3,109	0.02%
2020/07/21	1	162.50	0	0.00	163.00	1	3,095	0.03%
2020/07/16	0.5	158.00	68	160.24	158.50	-67.5	3,087	-2.19%
2020/07/15	1	161.00	17	162.65	160.00	-16	3,091	-0.52%
2020/07/14	20	163.25	1	168.00	162.00	19	3,115	0.61%
2020/07/13	0	0.00	96	170.43	169.50	-96	3,078	-3.12%
2020/07/10	1.4	161.72	1	165.00	161.50	0.4	3,009	0.01%
2020/07/09	2	166.50	1	166.00	165.00	1	2,973	0.03%
2020/07/08	1.4	162.36	15	160.57	163.00	-13.6	2,958	-0.46%
2020/07/07	4	159.88	0	0.00	156.00	4	2,912	0.14%
2020/07/06	4.5	152.77	16	155.44	155.00	-11.5	2,845	-0.41%
2020/07/03	0	0.00	23	150.98	151.00	-23	2,882	-0.80%
2020/07/02	1	147.50	0	0.00	147.50	1	2,882	0.03%
2020/07/01	1	149.00	1	149.50	148.50	0	2,905	0.00%
2020/06/29	1	144.00	1.6	146.78	147.00	-0.6	2,993	-0.02%
2020/06/24	16	150.22	1	148.50	148.50	15	3,032	0.49%
2020/06/23	0	0.00	9	152.56	154.50	-9	3,096	-0.29%
2020/06/22	2	149.25	21	151.55	147.50	-19	3,036	-0.63%
2020/06/19	1	146.50	0	0.00	144.00	1	3,011	0.03%
2020/06/17	0	0.00	8	145.50	143.50	-8	3,025	-0.26%
2020/06/16	0	0.00	1	140.50	141.00	-1	3,028	-0.03%
2020/06/12	18	136.39	33	137.21	138.50	-15	3,082	-0.49%
2020/06/11	70	137.43	0	0.00	137.50	70	3,084	2.27%
2020/06/10	1	141.50	0	0.00	139.50	1	3,099	0.03%
2020/06/09	11	141.23	2	142.50	140.50	9	3,114	0.29%
2020/06/08	1	143.50	0	0.00	142.50	1	3,173	0.03%
2020/06/05	0	0.00	1	145.00	143.50	-1	3,185	-0.03%
2020/06/04	23	144.91	0	0.00	144.00	23	3,197	0.72%
2020/06/03	1	145.50	2	145.25	148.00	-1	3,196	-0.03%
2020/06/02	2	143.25	73	148.23	146.00	-71	3,188	-2.23%
2020/06/01	0	0.00	123	141.86	144.50	-123	3,096	-3.97%	大賣/鉅額交易
2020/05/29	1	136.00	43	137.71	135.50	-42	2,979	-1.41%
2020/05/28	1.5	133.67	14	136.07	133.50	-12.5	2,927	-0.43%
2020/05/27	1.3	131.39	0	0.00	131.50	1.3	2,925	0.04%
2020/05/26	0	0.00	20	135.75	131.50	-20	2,928	-0.68%
2020/05/25	19	131.47	0	0.00	133.00	19	2,930	0.65%
2020/05/22	0	0.00	0	129.00	128.00	0	2,916	0.00%
2020/05/21	1	135.50	10	132.50	132.50	-9	2,911	-0.31%
2020/05/20	10.3	123.73	1	130.50	131.50	9.3	2,907	0.32%
2020/05/19	0	0.00	2.2	126.23	125.00	-2.2	2,927	-0.08%
2020/05/18	0.5	123.00	1	124.00	123.50	-0.5	2,985	-0.02%
2020/05/15	0	0.00	0.2	128.50	127.50	-0.2	3,104	-0.01%
2020/05/14	0.1	127.00	0	0.00	127.50	0.1	3,108	0.00%
2020/05/13	5	133.70	0	134.00	133.00	5	3,125	0.16%
2020/05/12	1	134.50	3	136.67	137.50	-2	3,159	-0.06%
2020/05/11	3	138.00	18	135.36	136.00	-15	3,165	-0.47%
2020/05/07	0	0.00	0.2	130.50	129.50	-0.2	3,128	-0.01%
2020/05/06	0.5	127.00	0	0.00	128.00	0.5	3,147	0.02%
2020/05/05	0	0.00	0.3	130.00	129.00	-0.3	3,197	-0.01%
2020/05/04	0	0.00	0.4	128.50	127.50	-0.4	3,243	-0.01%
2020/04/30	3	130.17	0	0.00	132.00	3	3,252	0.09%
2020/04/29	0.5	132.00	1	132.50	132.50	-0.5	3,275	-0.02%
2020/04/28	0.3	129.00	0	0.00	129.50	0.3	3,301	0.01%
2020/04/27	0	0.00	1	126.50	126.00	-1	3,356	-0.03%
2020/04/24	1	124.00	0	0.00	124.50	1	3,384	0.03%
2020/04/23	0	0.00	0.1	125.00	123.50	-0.1	3,441	0.00%
2020/04/21	1	122.50	0	0.00	122.50	1	3,657	0.03%
2020/04/20	0.1	127.00	0	0.00	128.00	0.1	3,723	0.00%
2020/04/17	22	131.91	36	133.44	128.00	-14	3,899	-0.36%
2020/04/15	1	130.00	0	0.00	130.50	1	3,906	0.03%
2020/04/13	0	0.00	40	130.63	128.00	-40	3,913	-1.02%
2020/04/09	1	126.50	10	129.50	127.00	-9	3,952	-0.23%
2020/04/08	2	130.00	2	128.75	127.00	0	4,023	0.00%
2020/04/06	2	119.25	0	0.00	120.50	2	3,938	0.05%
2020/04/01	0	0.00	10	121.50	122.00	-10	3,907	-0.26%
2020/03/31	1	113.50	1	116.00	116.50	0	3,883	0.00%
2020/03/30	10	111.50	0	0.00	115.50	10	3,828	0.26%
2020/03/26	12	109.42	23	109.22	113.00	-11	3,636	-0.30%
2020/03/24	0	0.00	1	99.50	99.00	-1	3,540	-0.03%
2020/03/23	1	90.00	0	0.00	94.00	1	3,501	0.03%
2020/03/20	0	0.00	1	95.20	98.00	-1	3,481	-0.03%
2020/03/19	0	0.00	21	94.04	89.10	-21	3,464	-0.61%
2020/03/17	5	106.00	0	0.00	106.00	5	3,380	0.15%
2020/03/16	18	111.64	2	115.75	109.00	16	3,364	0.48%
2020/03/13	42	111.29	10	114.50	117.00	32	3,374	0.95%
2020/03/12	123	126.61	20.6	122.36	123.00	102.4	3,312	3.09%	大買/鉅額交易
2020/03/11	0.1	132.00	0	0.00	132.50	0.1	3,227	0.00%
2020/03/10	22	132.52	0	0.00	135.50	22	3,200	0.69%
2020/03/09	61	134.11	0	0.00	133.00	61	3,173	1.92%
2020/03/06	59	137.19	0	0.00	139.00	59	3,124	1.89%
2020/03/04	10	139.00	1	140.50	141.00	9	3,071	0.29%
2020/03/03	1	141.00	0	0.00	139.50	1	3,090	0.03%
2020/03/02	0	0.00	21	142.76	142.00	-21	3,058	-0.69%
2020/02/27	10	140.50	1	139.50	139.00	9	3,010	0.30%
2020/02/26	0.5	143.50	0	0.00	144.50	0.5	2,991	0.02%
2020/02/24	1	146.50	1	145.00	147.50	0	2,964	0.00%
2020/02/21	1	144.50	3	144.50	146.50	-2	2,947	-0.07%
2020/02/20	17	150.65	2	153.25	149.50	15	2,882	0.52%
2020/02/19	6	150.75	2	151.25	151.00	4	2,851	0.14%
2020/02/18	0	0.00	335	154.87	152.00	-335	2,794	-11.99%	大賣/鉅額交易
2020/02/17	10	151.00	10	154.00	150.50	0	2,702	0.00%
2020/02/14	0	0.00	6	151.58	153.50	-6	2,688	-0.22%
2020/02/13	2	152.00	3	151.50	150.50	-1	2,664	-0.04%
2020/02/12	1	151.00	1	148.50	148.00	0	2,651	0.00%
2020/02/11	3	150.50	2	149.00	150.50	1	2,783	0.04%
2020/02/10	1	145.50	1	145.50	145.50	0	2,727	0.00%
2020/02/07	1	145.50	0.4	146.00	145.00	0.6	2,718	0.02%
2020/02/06	3.1	148.52	4	147.38	149.50	-0.9	2,762	-0.03%
2020/02/05	1	145.00	1	146.50	142.50	0	2,733	0.00%
2020/02/04	1	144.50	1	146.50	144.50	0	2,703	0.00%
2020/02/03	2	142.75	1	145.00	143.50	1	2,742	0.04%
2020/01/31	1	146.50	2	147.25	148.50	-1	2,701	-0.04%
2020/01/30	1.5	142.33	7	145.07	142.50	-5.5	2,732	-0.20%
2020/01/20	1	151.50	42	151.10	152.00	-41	2,678	-1.53%
2020/01/17	13.2	150.33	4	152.13	152.50	9.2	2,646	0.35%
2020/01/16	1	151.00	13	148.96	153.00	-12	2,604	-0.46%
2020/01/15	2.5	145.60	2	145.75	145.50	0.5	2,492	0.02%
2020/01/14	12.9	141.28	1	144.50	141.00	11.9	2,431	0.49%
2020/01/13	7	139.07	8	140.88	142.00	-1	2,339	-0.04%
2020/01/10	1	134.00	13	133.31	133.00	-12	2,156	-0.56%
2020/01/06	3	129.33	2	130.75	129.00	1	2,084	0.05%
2020/01/03	4	132.38	6	132.58	133.00	-2	2,064	-0.10%
2020/01/02	6.9	138.87	21	133.52	139.00	-14.1	2,001	-0.71%
2019/12/31	1	129.00	21	130.02	129.00	-20	1,879	-1.06%
2019/12/27	2	125.50	0	0.00	125.50	2	1,826	0.11%
2019/12/26	10	123.00	0	0.00	123.50	10	1,824	0.55%
2019/12/25	1	125.50	0	0.00	126.00	1	1,794	0.06%
2019/12/23	1.2	126.85	34	127.91	126.50	-32.8	1,831	-1.79%
2019/12/20	6	128.25	4	128.13	127.00	2	1,827	0.11%
2019/12/19	0	0.00	20	126.75	126.50	-20	1,807	-1.11%
2019/12/16	3	127.17	1	127.50	127.50	2	1,781	0.11%
2019/12/13	10	123.50	0	0.00	123.50	10	1,777	0.56%
2019/12/12	0.1	124.00	1	124.50	124.50	-0.9	1,791	-0.05%
2019/12/11	3	123.67	3	125.17	124.50	0	1,817	0.00%
2019/12/10	29	125.95	0	0.00	122.50	29	1,811	1.60%
2019/12/09	0	0.00	1	121.00	122.00	-1	1,770	-0.06%
2019/12/06	1	121.50	0	0.00	121.50	1	1,772	0.06%
2019/12/04	1	120.00	0	0.00	120.00	1	1,802	0.06%
2019/12/03	1	121.00	0	0.00	122.00	1	1,810	0.06%
2019/12/02	11	121.00	0	0.00	121.00	11	1,839	0.60%
2019/11/29	20	124.75	0	0.00	125.00	20	1,894	1.06%
2019/11/28	0	0.00	20	129.50	127.00	-20	2,068	-0.97%
2019/11/22	10	121.00	0	0.00	121.50	10	2,048	0.49%
2019/11/14	0	0.00	0.6	123.00	121.50	-0.6	2,143	-0.03%
2019/11/13	10	124.50	0	0.00	124.50	10	2,120	0.47%
2019/11/12	1	127.50	0	0.00	127.50	1	2,112	0.05%
2019/11/11	20	127.75	0	0.00	127.50	20	2,132	0.94%
2019/11/08	0	0.00	58	132.07	133.00	-58	2,081	-2.79%
2019/11/06	10	125.00	0	0.00	126.00	10	1,945	0.51%
2019/11/05	0.5	127.00	35	128.54	128.00	-34.5	1,925	-1.79%
2019/11/04	1	124.00	11	124.05	124.50	-10	1,849	-0.54%
2019/10/31	23	122.15	16	126.38	121.00	7	1,823	0.38%
2019/10/30	0	0.00	7	127.00	127.00	-7	1,782	-0.39%
2019/10/29	11	125.72	1	130.00	124.50	10	1,775	0.57%
2019/10/28	0	0.00	2	126.50	126.00	-2	1,717	-0.12%
2019/10/25	4	124.50	0	0.00	123.00	4	1,724	0.23%
2019/10/24	1	125.48	2	126.00	126.00	-1	1,726	-0.06%
2019/10/23	0	0.00	1	124.50	125.00	-1	1,728	-0.06%
2019/10/22	1	123.00	31	122.50	123.50	-30	1,781	-1.68%
2019/10/18	0	0.00	0	118.50	117.00	0	1,819	0.00%
2019/10/09	10	116.00	0	0.00	116.00	10	1,844	0.54%
2019/10/08	1	117.00	0.3	118.00	117.00	0.7	1,840	0.04%
2019/10/07	0.1	119.00	0	0.00	120.00	0.1	1,837	0.01%
2019/10/03	0.1	118.00	0	0.00	118.50	0.1	1,852	0.01%
2019/10/02	0	0.00	10	119.50	119.50	-10	1,851	-0.54%
2019/10/01	10	115.50	0	0.00	115.50	10	1,850	0.54%
2019/09/26	0	0.00	20	119.00	117.00	-20	1,901	-1.05%
2019/09/24	2	122.50	0	0.00	122.00	2	1,906	0.10%
2019/09/23	0	0.00	0.3	131.50	122.50	-0.3	1,905	-0.01%
2019/09/19	1	123.00	0	0.00	123.00	1	1,941	0.05%
2019/09/16	20	124.20	21	123.76	122.50	-1	1,913	-0.05%
2019/09/12	0.8	124.00	0	0.00	124.50	0.8	1,885	0.04%
2019/09/11	11	122.77	1	122.00	122.00	10	1,876	0.53%
2019/09/10	0.3	124.00	0	0.00	124.50	0.3	1,863	0.02%
2019/09/04	12	125.00	10	125.75	125.00	2	1,824	0.11%
2019/09/03	25	126.82	17	128.41	124.50	8	1,808	0.44%
2019/09/02	13	130.85	29.2	130.51	132.00	-16.2	1,765	-0.92%
2019/08/30	2	121.50	0	0.00	120.00	2	1,588	0.13%
2019/08/29	11	118.91	0.1	119.50	118.50	10.9	1,580	0.69%
2019/08/28	1	123.00	0	0.00	121.00	1	1,585	0.06%
2019/08/26	13	122.58	1	126.00	120.50	12	1,612	0.74%
2019/08/23	1	125.00	13	126.58	128.00	-12	1,595	-0.75%
2019/08/22	0.2	121.00	0	0.00	122.00	0.2	1,553	0.01%
2019/08/21	0	0.00	0.3	120.00	119.00	-0.3	1,546	-0.02%
2019/08/20	0.1	120.00	1	120.50	120.50	-0.9	1,568	-0.06%
2019/08/19	0.8	121.00	1	118.50	121.50	-0.2	1,601	-0.01%
2019/08/16	11	115.50	1	116.00	116.00	10	1,587	0.63%
2019/08/15	1	118.00	0	0.00	117.00	1	1,573	0.06%
2019/08/14	0.4	121.00	10	123.00	122.00	-9.6	1,593	-0.60%
2019/08/13	0	0.00	1	119.50	118.50	-1	1,592	-0.06%
2019/08/12	2	118.25	10.2	120.97	117.00	-8.2	1,601	-0.51%
2019/08/08	0	120.00	0	0.00	120.50	0	1,606	0.00%
2019/08/06	10	118.00	10	116.50	117.50	0	1,640	0.00%
2019/07/30	10	120.50	0	0.00	121.00	10	1,898	0.53%
2019/07/29	10	122.00	0.3	122.50	121.50	9.7	1,900	0.51%
2019/07/26	0.5	126.00	0	0.00	126.50	0.5	1,887	0.03%
2019/07/24	7	128.57	13	128.42	128.00	-6	1,930	-0.31%
2019/07/23	7.3	124.14	24	121.10	125.00	-16.7	1,874	-0.89%
2019/07/22	2	117.98	0	0.00	118.00	2	1,812	0.11%
2019/07/19	0	0.00	1	116.00	117.50	-1	1,809	-0.06%
2019/07/18	0	0.00	0.3	115.00	114.00	-0.3	1,808	-0.02%
2019/07/17	11	116.55	0	0.00	115.50	11	1,821	0.60%
2019/07/16	0.5	118.00	0	0.00	118.50	0.5	1,813	0.03%
2019/07/15	2	118.25	2	119.50	119.00	0	1,822	0.00%
2019/07/11	0.3	118.00	0	0.00	118.50	0.3	1,896	0.02%
2019/07/10	0	0.00	1	117.50	117.00	-1	1,927	-0.05%
2019/07/09	0.2	116.00	0	0.00	116.50	0.2	1,957	0.01%
2019/07/08	0.3	115.00	0	0.00	116.00	0.3	2,046	0.01%
2019/07/04	15.4	117.76	6	117.17	116.00	9.4	2,303	0.41%
2019/07/01	20	117.00	21	117.95	117.00	-1	2,252	-0.04%
2019/06/28	0.2	116.00	1	117.00	116.50	-0.8	2,271	-0.04%
2019/06/27	0.4	115.00	0	0.00	115.50	0.4	2,324	0.02%
2019/06/26	1.2	114.27	0	0.00	114.00	1.2	2,322	0.05%
2019/06/25	0	0.00	1	117.00	117.00	-1	2,310	-0.04%
2019/06/24	0.6	115.00	1	117.50	116.00	-0.4	2,314	-0.02%
2019/06/21	1.5	116.37	0	0.00	115.50	1.5	2,321	0.06%
2019/06/20	0	0.00	1	115.50	115.50	-1	2,375	-0.04%
2019/06/19	0	0.00	2	113.00	112.50	-2	2,512	-0.08%
2019/06/17	0	0.00	0.1	113.50	112.50	-0.1	2,662	0.00%
2019/06/14	10	110.00	0	0.00	110.00	10	2,680	0.37%
2019/06/13	0.3	112.00	1	112.50	113.00	-0.7	2,730	-0.02%
2019/06/12	0.4	112.00	0	0.00	112.50	0.4	2,765	0.02%
2019/06/11	0.2	110.00	1	110.50	110.50	-0.8	2,795	-0.03%
2019/06/10	1.4	111.39	10	109.50	110.50	-8.6	2,872	-0.30%
2019/06/06	1	107.00	0	0.00	106.50	1	2,935	0.03%
2019/06/04	0	0.00	0.2	116.00	104.50	-0.2	3,163	-0.01%
2019/06/03	2	108.00	0	0.00	105.50	2	3,191	0.06%
2019/05/31	0.2	109.00	0	0.00	109.50	0.2	3,203	0.01%
2019/05/30	0	0.00	10.2	108.05	108.00	-10.2	3,234	-0.31%
2019/05/29	3.1	105.96	0	0.00	104.50	3.1	3,265	0.09%
2019/05/28	7	106.00	0	0.00	107.50	7	3,378	0.21%
2019/05/27	43	105.00	10.2	108.48	106.50	32.8	3,477	0.94%
2019/05/24	127	106.93	10	107.50	108.00	117	3,528	3.32%	大買/鉅額交易
2019/05/22	0.1	114.00	1	115.00	115.00	-0.9	3,617	-0.02%
2019/05/21	10.9	111.78	10	113.00	115.50	0.9	3,749	0.02%
2019/05/20	13.2	109.30	1	110.00	109.50	12.2	3,940	0.31%
2019/05/14	0	0.00	0.4	116.00	115.00	-0.4	4,036	-0.01%
2019/05/13	0.5	115.00	11	113.14	115.50	-10.5	4,040	-0.26%
2019/05/10	12	115.92	3	116.50	116.50	9	4,001	0.22%
2019/05/09	1.5	121.00	6	122.92	121.50	-4.5	3,941	-0.12%
2019/05/08	7	124.64	8	120.50	123.00	-1	3,833	-0.03%
2019/05/07	6	122.25	12	122.08	122.00	-6	3,764	-0.16%
2019/05/06	0	0.00	10.2	117.98	116.00	-10.2	3,696	-0.28%
2019/05/03	0.1	119.00	1	120.00	120.00	-0.9	3,679	-0.02%
2019/05/02	6	120.25	5	121.50	118.00	1	3,657	0.03%
2019/04/30	0.7	117.00	0	0.00	117.50	0.7	3,587	0.02%
2019/04/29	0	0.00	1	115.50	113.00	-1	3,575	-0.03%
2019/04/26	0	0.00	11	112.96	114.00	-11	3,547	-0.31%
2019/04/25	1.1	116.90	0	0.00	117.00	1.1	3,535	0.03%
2019/04/18	10	114.00	0	0.00	113.50	10	3,525	0.28%
2019/04/16	1.9	120.74	1	119.50	121.50	0.9	3,435	0.03%
2019/04/15	0	0.00	0.7	121.00	119.00	-0.7	3,400	-0.02%
2019/04/12	10	119.00	1	119.50	119.00	9	3,354	0.27%
2019/04/11	2.5	121.10	1	122.50	123.50	1.5	3,258	0.05%
2019/04/10	0	0.00	1	112.50	113.00	-1	3,013	-0.03%
2019/04/02	1.2	109.83	1	108.00	110.00	0.2	2,937	0.01%
2019/03/29	0	0.00	0.2	111.00	109.50	-0.2	2,823	-0.01%
2019/03/28	1	110.50	2	110.50	110.00	-1	2,815	-0.04%
2019/03/27	0	0.00	3	111.00	110.00	-3	2,796	-0.11%
2019/03/26	0.6	108.00	0	0.00	109.00	0.6	2,784	0.02%
2019/03/25	0	0.00	3	106.50	109.00	-3	2,764	-0.11%
2019/03/22	45	112.91	52	110.92	108.50	-7	2,695	-0.26%
2019/03/21	10	114.75	54	112.71	115.50	-44	2,545	-1.73%
2019/03/20	0	0.00	65	111.38	109.50	-65	2,438	-2.67%
2019/03/19	2	108.50	20.1	108.75	108.50	-18.1	2,378	-0.76%
2019/03/18	0	0.00	5	110.50	108.50	-5	2,364	-0.21%
2019/03/13	4	109.00	8	108.50	108.50	-4	2,262	-0.18%
2019/03/12	12	109.46	13	108.62	108.00	-1	2,173	-0.05%
2019/03/11	2	105.25	2	104.50	104.50	0	2,069	0.00%
2019/03/08	3	101.33	5	103.00	106.00	-2	2,006	-0.10%
2019/03/07	5	103.20	0	0.00	102.00	5	1,843	0.27%
2019/03/06	2	102.75	0	0.00	103.00	2	1,787	0.11%
2019/03/05	2	101.00	6	100.25	102.00	-4	1,750	-0.23%
2019/03/04	11	102.64	11	103.50	103.50	0	1,702	0.00%
2019/02/27	0	0.00	5	101.50	101.00	-5	1,636	-0.31%
2019/02/26	2	105.50	0	0.00	104.50	2	1,507	0.13%
2019/02/22	8	107.88	6	112.25	108.00	2	1,319	0.15%
2019/02/21	2.5	109.80	7	109.57	110.50	-4.5	1,240	-0.36%
2019/02/20	1	107.50	45	109.99	112.00	-44	1,161	-3.79%
2019/02/19	3	111.00	61	104.02	105.50	-58	1,019	-5.69%
2019/02/18	1.5	101.00	92	100.24	101.50	-90.5	793	-11.40%
2019/02/13	2	95.30	10	95.00	93.90	-8	621	-1.29%
2019/02/12	1	91.80	1	93.60	93.60	0	612	0.00%
2019/01/23	0.5	88.40	0	0.00	88.90	0.5	580	0.08%
2019/01/22	0	0.00	1	86.80	87.20	-1	588	-0.17%
2019/01/21	0.3	87.50	0	0.00	88.00	0.3	592	0.05%
2019/01/17	10	87.50	0	0.00	87.40	10	597	1.67%
2019/01/15	0	0.00	20	91.00	88.70	-20	574	-3.48%
2019/01/04	0.2	83.30	0	0.00	83.80	0.2	514	0.05%
2018/12/21	6	82.15	0	0.00	83.00	6	523	1.15%
2018/12/20	36	82.85	0	0.00	82.70	36	518	6.95%
2018/12/19	9	83.60	0	0.00	84.00	9	518	1.74%
2018/12/18	9	83.90	0	0.00	84.00	9	518	1.74%
2018/12/13	0	86.80	0	0.00	87.30	0	517	0.00%
2018/12/10	0.5	87.50	0	0.00	88.00	0.5	515	0.09%
2018/12/07	0	0.00	1	87.90	88.00	-1	529	-0.19%
2018/12/06	0.4	88.00	0	0.00	88.50	0.4	524	0.09%
2018/12/05	0	0.00	2	88.00	88.20	-2	509	-0.39%
2018/11/28	0	0.00	2	83.20	83.00	-2	495	-0.40%
2018/11/21	0.5	80.40	0	0.00	80.90	0.5	498	0.10%
2018/11/15	1	79.50	0	0.00	79.80	1	525	0.19%
2018/11/12	0.2	80.30	0	0.00	80.80	0.2	517	0.03%
2018/11/06	10	75.25	0	0.00	76.10	10	503	1.99%
2018/11/05	20	76.30	0	0.00	76.90	20	520	3.85%
2018/11/01	0	0.00	10	77.30	76.90	-10	520	-1.92%
2018/10/31	0	0.00	30	75.47	75.60	-30	530	-5.66%
2018/10/30	10	75.05	0	0.00	75.00	10	566	1.76%
2018/10/26	25	77.30	0	0.00	76.90	25	562	4.44%
2018/10/25	0	0.00	10	80.00	79.80	-10	554	-1.80%
2018/10/19	30	80.34	0	0.00	82.10	30	590	5.08%
2018/10/18	9	80.76	0	0.00	80.80	9	594	1.51%
2018/10/17	5	80.90	0	0.00	81.80	5	620	0.81%
2018/10/16	2	80.50	2	81.00	81.80	0	668	0.00%
2018/10/15	0	0.00	10	80.30	80.30	-10	687	-1.46%
2018/10/12	2	79.20	11	77.93	80.00	-9	785	-1.15%
2018/10/11	0	0.00	0	80.20	79.10	0	826	0.00%
2018/10/09	0	84.00	0	0.00	84.50	0	830	0.00%
2018/10/05	35	82.60	0	0.00	84.00	35	879	3.98%
2018/10/04	0	0.00	1.1	85.05	85.80	-1.1	919	-0.12%
2018/10/03	0.2	85.80	0	0.00	86.30	0.2	953	0.02%
2018/09/26	0	0.00	3	85.00	84.40	-3	1,079	-0.28%
2018/09/25	3	85.37	1	86.50	86.20	2	1,099	0.18%
2018/09/20	1	84.70	5	84.50	84.00	-4	1,183	-0.34%
2018/09/19	11	84.49	3	84.00	85.70	8	1,184	0.68%
2018/09/18	17	83.38	2	83.30	83.30	15	1,182	1.27%
2018/09/14	4	82.70	2.1	84.31	83.70	1.9	1,190	0.16%
2018/09/13	2	79.90	3	81.73	84.30	-1	1,186	-0.08%
2018/09/11	3	86.70	0	0.00	86.80	3	1,165	0.26%
2018/09/07	2	87.40	1	87.50	87.60	1	1,173	0.09%
2018/09/06	1.1	89.27	0	0.00	89.40	1.1	1,173	0.09%
2018/09/05	0	0.00	4	90.40	90.00	-4	1,171	-0.34%
2018/09/03	12	87.47	0	0.00	87.10	12	1,170	1.03%
2018/08/31	1.4	88.50	0	0.00	89.50	1.4	1,166	0.12%
2018/08/30	0	0.00	1	89.20	89.80	-1	1,169	-0.09%
2018/08/28	1	88.50	0	0.00	88.50	1	1,183	0.08%
2018/08/24	12	88.06	0	0.00	87.80	12	1,191	1.01%
2018/08/23	1	90.80	0	0.00	90.00	1	1,198	0.08%
2018/08/22	1.2	89.37	1	91.50	90.90	0.2	1,201	0.01%
2018/08/20	0.1	88.10	1	87.90	88.60	-0.9	1,218	-0.08%
2018/08/17	1.5	88.47	0	0.00	88.00	1.5	1,231	0.12%
2018/08/15	2	89.50	5.1	90.35	90.50	-3.1	1,251	-0.24%
2018/08/13	0	0.00	22	89.68	90.50	-22	1,260	-1.74%
2018/08/10	2	92.70	2	91.80	91.90	0	1,254	0.00%
2018/08/07	2.5	93.06	0	0.00	93.90	2.5	1,237	0.20%
2018/08/06	0.1	93.90	5	92.40	94.50	-4.9	1,230	-0.40%
2018/08/02	2	87.50	3	87.80	87.00	-1	1,198	-0.08%
2018/08/01	0	0.00	0.3	89.50	88.70	-0.3	1,193	-0.02%
2018/07/31	4	88.50	2	89.50	89.50	2	1,199	0.17%
2018/07/30	2	88.25	3	88.67	88.00	-1	1,199	-0.08%
2018/07/27	0.5	90.20	2	90.50	90.80	-1.5	1,186	-0.13%
2018/07/25	2	90.40	0	0.00	89.60	2	1,190	0.17%
2018/07/24	6	90.73	4	91.25	90.60	2	1,189	0.17%
2018/07/23	62	88.03	2	88.50	88.00	60	1,170	5.13%
2018/07/20	0	0.00	4	93.90	94.50	-4	1,134	-0.35%
2018/07/19	36	94.74	124	98.87	94.30	-88	1,123	-7.83%	大賣/
2018/07/18	3	94.20	2	96.20	95.90	1	1,040	0.10%
2018/07/17	0.4	92.00	3	92.50	92.60	-2.6	1,016	-0.25%
2018/07/16	10.1	92.69	0	0.00	92.30	10.1	1,005	1.00%
2018/07/12	0	0.00	10	97.00	96.60	-10	961	-1.04%
2018/07/10	0	0.00	71	95.65	96.80	-71	907	-7.82%
2018/07/09	0.5	90.00	0	0.00	90.60	0.5	835	0.06%
2018/07/06	3	89.47	3	90.67	89.40	0	835	0.00%
2018/07/05	0	0.00	0	90.50	89.20	0	843	0.00%
2018/07/04	1	89.50	0	0.00	89.00	1	856	0.12%
2018/07/03	12	91.67	16	94.44	91.20	-4	849	-0.47%
2018/07/02	7	93.71	39	93.38	94.00	-32	835	-3.83%
2018/06/29	1	89.90	4	90.00	90.00	-3	775	-0.39%
2018/06/28	0	0.00	1	88.30	88.20	-1	761	-0.13%
2018/06/27	2	87.20	1	87.30	87.30	1	781	0.13%
2018/06/26	0.4	87.10	0	0.00	87.60	0.4	849	0.05%
2018/06/25	0	87.20	0	0.00	87.70	0	910	0.00%
2018/06/22	2	88.00	7	88.51	87.60	-5	935	-0.53%
2018/06/21	0	0.00	5	89.32	90.00	-5	939	-0.53%
2018/06/20	0.2	87.40	0	0.00	87.90	0.2	944	0.02%
2018/06/15	2	87.40	0	0.00	87.40	2	944	0.21%
2018/06/14	0.1	86.50	2	87.10	87.00	-1.9	955	-0.20%
2018/06/13	0.8	85.80	0	0.00	86.50	0.8	994	0.09%
2018/06/12	12.1	86.30	12	86.83	86.00	0.1	1,002	0.01%
2018/06/11	4	85.85	0	0.00	85.90	4	1,002	0.40%
2018/06/08	0	0.00	5	87.76	87.70	-5	1,004	-0.50%
2018/06/06	11.4	90.16	2	90.55	89.40	9.4	1,038	0.90%
2018/06/04	0	88.00	1	88.50	88.50	-1	1,090	-0.09%
2018/05/28	0	0.00	1	88.70	88.70	-1	1,185	-0.08%
2018/05/25	0	0.00	2	87.25	87.40	-2	1,200	-0.17%
2018/05/24	0	0.00	2	86.10	86.60	-2	1,286	-0.16%
2018/05/21	0	0.00	1	83.70	83.90	-1	1,541	-0.06%
2018/05/15	0	0.00	3	79.50	79.80	-3	1,635	-0.18%
2018/05/14	0	0.00	1	81.00	81.80	-1	1,653	-0.06%
2018/05/10	0	0.00	1	79.50	79.20	-1	1,658	-0.06%
2018/05/08	4	78.75	0	0.00	78.60	4	1,687	0.24%
2018/04/30	13	77.48	0	0.00	78.30	13	1,791	0.73%
2018/04/25	11	77.73	0.1	78.50	77.70	10.9	1,884	0.58%
2018/04/24	56	79.54	0.2	79.70	79.00	55.8	1,882	2.96%
2018/04/23	1	80.60	0	0.00	80.80	1	1,867	0.05%
2018/04/20	1	83.40	0	0.00	83.40	1	1,854	0.05%
2018/04/18	0.4	83.60	0	0.00	84.10	0.4	1,868	0.02%
2018/04/17	0	0.00	25	84.37	84.20	-25	1,872	-1.34%
2018/04/13	0	0.00	1	85.30	84.90	-1	1,878	-0.05%
2018/04/11	2	84.00	0	0.00	84.00	2	1,883	0.11%
2018/04/10	2	84.70	0	0.00	85.00	2	1,872	0.11%
2018/03/29	25	93.00	3	92.00	91.00	22	1,865	1.18%
2018/03/28	0	0.00	1.7	93.09	89.30	-1.7	1,796	-0.09%
2018/03/27	1	87.30	3	87.93	90.00	-2	1,730	-0.12%
2018/03/26	0.1	85.40	0	0.00	85.90	0.1	1,702	0.01%
2018/03/23	4	83.95	0	0.00	84.40	4	1,694	0.24%
2018/03/22	2	86.10	0.1	86.40	85.60	1.9	1,682	0.12%
2018/03/20	0	88.90	0	0.00	89.40	0	1,666	0.00%
2018/03/19	0	0.00	1.3	89.24	88.60	-1.3	1,648	-0.08%
2018/03/16	2.5	87.66	2	87.90	87.60	0.5	1,611	0.03%
2018/03/15	0	0.00	0.2	87.70	86.90	-0.2	1,607	-0.01%
2018/03/13	0	0.00	1	88.70	89.10	-1	1,608	-0.06%
2018/03/12	3	85.60	1	85.90	87.00	2	1,592	0.13%
2018/03/09	2	86.50	2	87.50	85.60	0	1,593	0.00%
2018/03/08	13	86.54	0	0.00	85.50	13	1,585	0.82%
2018/03/07	1	88.70	0	0.00	87.40	1	1,547	0.06%
2018/03/06	0	0.00	4	91.70	92.40	-4	1,514	-0.26%
2018/03/05	3	90.50	0	0.00	89.20	3	1,463	0.20%
2018/03/02	4	90.18	0	0.00	90.30	4	1,451	0.28%
2018/03/01	10	90.10	3	90.17	90.40	7	1,437	0.49%
2018/02/27	0	0.00	2	90.90	90.60	-2	1,427	-0.14%
2018/02/26	2	93.05	17	93.92	90.80	-15	1,392	-1.08%
2018/02/23	5	91.00	5	91.50	90.80	0	1,293	0.00%
2018/02/22	0	0.00	15	92.45	91.60	-15	1,263	-1.19%
2018/02/21	2	91.40	17	92.16	90.60	-15	1,180	-1.27%
2018/02/12	0	0.00	3	85.23	85.20	-3	1,025	-0.29%
2018/02/08	2	81.70	0	0.00	82.50	2	952	0.21%
2018/02/07	1	82.00	2	82.85	82.00	-1	950	-0.11%
2018/02/06	2	78.90	0	0.00	79.70	2	932	0.21%
2018/01/31	0.2	83.90	0	0.00	84.40	0.2	941	0.02%
2018/01/30	2	83.40	0	0.00	83.20	2	923	0.22%
2018/01/29	0	0.00	2	84.30	82.90	-2	904	-0.22%
2018/01/24	0.4	82.30	1	83.50	82.80	-0.6	865	-0.07%
2018/01/23	0	0.00	2	82.50	81.70	-2	817	-0.24%
2018/01/19	0	0.00	1	82.50	81.50	-1	767	-0.13%
2018/01/17	4	79.70	0	0.00	79.90	4	726	0.55%
2018/01/09	2	79.90	0	0.00	79.00	2	806	0.25%
2018/01/02	0	0.00	7	80.07	78.70	-7	753	-0.93%