健鼎 (3044)-凱基-高雄券商分點個股進出

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

健鼎

(3044)

可現股當沖

股價
193.0
漲跌
▲0.5
漲幅
+0.26%
成交量
2,566張
產業
上市電子零組件類股
632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

健鼎 (3044)籌碼相關－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/04/26	1	193.50	1	196.00	193.00	0	5,411	0.00%
2024/04/25	0	0.00	1	194.00	192.50	-1	5,479	-0.02%
2024/04/24	0.2	193.00	0	0.00	191.50	0.2	5,544	0.00%
2024/04/23	3.1	187.92	1	189.50	187.00	2.1	5,634	0.04%
2024/04/22	2	193.25	0	0.00	191.00	2	5,604	0.04%
2024/04/19	2	193.75	1	196.00	193.50	1	5,582	0.02%
2024/04/18	2	195.50	3	197.50	198.00	-1	5,550	-0.02%
2024/04/17	0	194.50	0	0.00	192.50	0	5,527	0.00%
2024/04/16	3	192.83	0	0.00	191.00	3	5,532	0.05%
2024/04/15	2	198.75	1	197.00	196.50	1	5,529	0.02%
2024/04/12	1	201.00	0	0.00	200.50	1	5,525	0.02%
2024/04/11	4.3	202.30	1	201.50	201.50	3.3	5,592	0.06%
2024/04/10	4	205.50	0	0.00	205.00	4	5,600	0.07%
2024/04/08	2	210.50	1	210.50	211.00	1	5,643	0.02%
2024/04/03	1	214.00	4	215.38	213.00	-3	5,668	-0.05%
2024/04/02	0	0.00	5	211.20	212.50	-5	5,662	-0.09%
2024/04/01	4	206.13	2	208.25	205.50	2	5,650	0.04%
2024/03/29	2	205.50	1	204.50	204.50	1	5,662	0.02%
2024/03/28	2	206.00	3	206.33	204.50	-1	5,662	-0.02%
2024/03/27	2	203.50	1	206.00	206.50	1	5,682	0.02%
2024/03/26	10	209.00	0	0.00	205.50	10	5,646	0.18%
2024/03/25	2	218.75	2	218.25	215.50	0	5,583	0.00%
2024/03/22	3	218.00	5	218.70	218.00	-2	5,616	-0.04%
2024/03/21	5	213.80	2	214.00	213.00	3	5,588	0.05%
2024/03/20	3	215.17	3	220.67	213.50	0	5,601	0.00%
2024/03/19	3	217.67	3	219.67	214.00	0	5,603	0.00%
2024/03/18	2	218.00	6	213.42	218.50	-4	5,593	-0.07%
2024/03/14	0	0.00	0.1	203.00	202.00	-0.1	5,491	0.00%
2024/03/13	5	204.20	1.2	204.50	205.00	3.8	5,477	0.07%
2024/03/12	0	0.00	5	207.50	209.00	-5	5,414	-0.09%
2024/03/11	4	208.38	0	0.00	207.00	4	5,436	0.07%
2024/03/08	3	215.83	1	212.63	212.50	2	5,389	0.04%
2024/03/07	6.1	220.48	6	220.52	219.50	0.1	5,254	0.00%
2024/03/06	4.2	213.62	2	216.25	217.00	2.2	5,024	0.04%
2024/03/05	2	211.25	3	213.17	213.50	-1	4,962	-0.02%
2024/03/04	2.2	210.59	2	211.75	211.50	0.2	4,932	0.00%
2024/03/01	1	212.50	4	209.50	207.50	-3	4,910	-0.06%
2024/02/29	4	207.38	1	209.00	208.00	3	4,835	0.06%
2024/02/27	3	210.50	5.6	209.93	210.50	-2.6	4,794	-0.05%
2024/02/26	1	213.50	0	0.00	216.50	1	4,784	0.02%
2024/02/23	4	216.25	2	214.50	214.00	2	4,793	0.04%
2024/02/22	7.6	219.30	1	219.50	219.50	6.6	4,744	0.14%
2024/02/21	0	0.00	15	220.97	219.00	-15	4,704	-0.32%
2024/02/20	4	224.75	3	225.50	225.50	1	4,669	0.02%
2024/02/19	7	218.80	2.4	220.02	223.00	4.6	4,649	0.10%
2024/02/16	16.3	229.77	5	228.84	225.00	11.3	4,690	0.24%
2024/02/15	10	218.95	10.2	217.46	223.00	-0.2	4,523	0.00%
2024/02/05	6.1	204.47	2	202.00	203.00	4.1	4,523	0.09%
2024/02/02	0	0.00	2	198.00	198.50	-2	4,712	-0.04%
2024/02/01	3	191.83	4	192.25	194.00	-1	4,738	-0.02%
2024/01/31	1	189.00	2	189.25	187.50	-1	4,709	-0.02%
2024/01/30	0	0.00	2	188.75	187.50	-2	4,691	-0.04%
2024/01/29	1	183.00	0	0.00	183.50	1	4,698	0.02%
2024/01/26	1	179.50	0	0.00	179.50	1	4,756	0.02%
2024/01/25	2	180.50	0	0.00	179.50	2	4,815	0.04%
2024/01/24	0	0.00	3	183.67	182.00	-3	4,836	-0.06%
2024/01/23	1	182.50	2	183.50	184.00	-1	4,884	-0.02%
2024/01/22	1	180.50	1	183.00	179.50	0	4,867	0.00%
2024/01/19	1	175.50	1	177.00	176.50	0	4,876	0.00%
2024/01/18	1	179.50	0	0.00	177.00	1	4,839	0.02%
2024/01/17	6	184.33	2	186.50	181.00	4	4,880	0.08%
2024/01/15	1	192.50	0	0.00	193.50	1	4,852	0.02%
2024/01/12	6	191.67	10	192.50	191.50	-4	4,899	-0.08%
2024/01/10	0	0.00	3	189.00	190.00	-3	5,085	-0.06%
2024/01/09	3	188.67	1	191.50	186.00	2	5,177	0.04%
2024/01/05	7	190.29	4	194.75	189.00	3	5,384	0.06%
2024/01/04	3	193.33	11	194.14	194.50	-8	5,342	-0.15%
2024/01/03	5	192.00	4	193.38	191.50	1	5,404	0.02%
2024/01/02	7	193.29	0	0.00	192.00	7	5,444	0.13%
2023/12/29	3	195.67	10	194.30	195.00	-7	5,555	-0.13%
2023/12/28	17	191.18	2	192.50	190.00	15	5,587	0.27%
2023/12/27	1	192.50	1	194.00	191.50	0	5,716	0.00%
2023/12/26	3.1	193.48	4	194.13	195.00	-1	5,867	-0.02%
2023/12/25	5	194.20	2	195.00	194.50	3	5,930	0.05%
2023/12/22	3.1	193.34	3	194.50	195.00	0.1	5,951	0.00%
2023/12/21	2	195.00	1	193.50	193.50	1	5,971	0.02%
2023/12/20	0	0.00	1	199.00	197.00	-1	6,025	-0.02%
2023/12/19	2	198.75	0	0.00	198.50	2	6,095	0.03%
2023/12/18	1	206.00	1	209.50	207.00	0	6,223	0.00%
2023/12/15	8	207.50	8	209.38	206.00	0	6,301	0.00%
2023/12/14	0	0.00	0.4	203.00	209.50	-0.4	6,397	-0.01%
2023/12/13	0.4	203.51	3	203.67	208.50	-2.6	6,398	-0.04%
2023/12/11	0	0.00	0.7	195.00	193.50	-0.7	6,675	-0.01%
2023/12/08	0	0.00	1	201.50	201.00	-1	6,897	-0.01%
2023/12/06	1	201.50	4	199.88	199.00	-3	6,974	-0.04%
2023/12/05	0.1	199.50	0	0.00	199.00	0.1	7,015	0.00%
2023/12/04	0.1	196.50	0	0.00	197.50	0.1	7,069	0.00%
2023/12/01	1	193.00	3	192.67	193.50	-2	7,265	-0.03%
2023/11/30	2.2	192.23	1	192.00	193.00	1.2	7,560	0.02%
2023/11/29	7.2	186.14	13	189.27	190.50	-5.9	7,683	-0.08%
2023/11/28	12	184.75	11	183.77	185.00	1	7,815	0.01%
2023/11/27	0	0.00	1	184.00	182.50	-1	7,918	-0.01%
2023/11/24	10	189.00	10	188.70	189.00	0	8,091	0.00%
2023/11/22	1	192.00	1	193.50	193.50	0	8,403	0.00%
2023/11/21	3	192.50	3	195.50	196.00	0	8,537	0.00%
2023/11/20	12	191.38	12	192.88	192.50	0	8,827	0.00%
2023/11/17	9	196.00	9	197.11	196.00	0	9,028	0.00%
2023/11/16	9	196.50	9	196.39	196.50	0	9,187	0.00%
2023/11/15	7	199.00	7	198.07	196.50	0	9,333	0.00%
2023/11/14	4	200.50	5	196.90	200.50	-1	9,497	-0.01%
2023/11/13	10	200.00	9	197.67	197.50	1	9,789	0.01%
2023/11/10	22	194.73	24	192.85	196.00	-2	9,855	-0.02%
2023/11/09	0	0.00	15	185.47	186.50	-15	9,924	-0.15%
2023/11/06	1	180.50	0	0.00	180.50	1	10,897	0.01%
2023/11/03	1	177.50	3	179.00	178.00	-2	11,663	-0.02%
2023/11/01	5	165.00	4	165.50	165.50	1	12,211	0.01%
2023/10/31	3	170.17	0	0.00	165.00	3	12,402	0.02%
2023/10/27	2	177.75	2	173.50	173.50	0	13,090	0.00%
2023/10/26	4	171.13	60	169.50	171.50	-56	13,462	-0.42%
2023/10/25	18	179.47	2	175.75	175.50	16	13,775	0.12%
2023/10/24	64	169.16	3	167.50	172.00	61	13,797	0.44%
2023/10/23	5	165.30	5	165.00	164.50	0	13,988	0.00%
2023/10/20	4	164.50	3	165.50	164.00	1	14,522	0.01%
2023/10/19	0	0.00	3	167.50	169.50	-3	14,741	-0.02%
2023/10/18	3	168.83	4.1	171.59	169.50	-1.1	15,044	-0.01%
2023/10/17	2	176.00	5	177.20	176.00	-3	15,097	-0.02%
2023/10/16	2	181.75	1.1	179.48	180.00	1	15,046	0.01%
2023/10/13	2	189.50	3	188.33	187.00	-1	14,901	-0.01%
2023/10/12	2	194.50	1	191.50	193.50	1	14,821	0.01%
2023/10/11	0	0.00	1	193.50	193.00	-1	14,788	-0.01%
2023/10/06	2	197.50	5	200.00	195.50	-3	14,828	-0.02%
2023/10/05	9	199.39	1	200.50	199.50	8	14,811	0.05%
2023/10/04	4	204.63	3	206.00	206.50	1	14,707	0.01%
2023/10/03	13	209.54	51	210.42	206.50	-38	14,667	-0.26%
2023/10/02	44	210.25	11	208.27	211.50	33	14,542	0.23%
2023/09/28	7	197.79	6	193.00	192.50	1	14,371	0.01%
2023/09/27	2	196.25	2	195.75	196.50	0	14,281	0.00%
2023/09/26	6	199.25	9	198.94	195.50	-3	14,261	-0.02%
2023/09/25	3	196.83	6	198.25	194.50	-3	14,249	-0.02%
2023/09/22	4	193.37	3	192.33	192.50	1	14,196	0.01%
2023/09/21	9	195.50	2	195.50	192.00	7	14,100	0.05%
2023/09/20	5	208.30	2.1	211.76	204.50	2.9	13,896	0.02%
2023/09/19	3.1	212.49	10.1	211.83	212.00	-7	13,775	-0.05%
2023/09/18	15	206.73	9	207.00	206.00	6	13,614	0.04%
2023/09/15	27	212.20	22	213.52	211.50	5	13,522	0.04%
2023/09/14	9	203.06	9	203.50	204.00	0	13,287	0.00%
2023/09/13	2	199.00	6	199.50	203.00	-4	13,099	-0.03%
2023/09/12	11	195.55	4	195.00	194.00	7	12,885	0.05%
2023/09/11	3	192.83	0	0.00	195.00	3	12,850	0.02%
2023/09/08	1	200.00	2	200.50	198.00	-1	12,807	-0.01%
2023/09/07	1	197.00	0	0.00	199.50	1	12,751	0.01%
2023/09/06	3	197.17	2	199.25	198.00	1	12,690	0.01%
2023/09/05	11	194.14	16	192.72	195.00	-5	12,461	-0.04%
2023/09/04	3	186.00	3	190.17	186.00	0	12,169	0.00%
2023/09/01	3	187.17	2.7	187.74	184.00	0.3	12,054	0.00%
2023/08/31	4	186.38	7	187.36	189.00	-3	11,899	-0.03%
2023/08/30	9	186.94	1.3	184.96	185.50	7.7	11,790	0.07%
2023/08/29	6	191.17	8	193.13	191.00	-2	11,629	-0.02%
2023/08/28	4	194.25	5	193.40	194.50	-1	11,478	-0.01%
2023/08/25	8	194.88	5	195.00	193.50	3	11,461	0.03%
2023/08/24	8.1	197.76	112	192.63	197.00	-104	11,494	-0.90%	大賣/鉅額交易
2023/08/23	8	190.19	20	189.05	189.50	-12	11,374	-0.11%
2023/08/22	107	185.90	5	184.40	184.00	102	11,135	0.92%	大買/鉅額交易
2023/08/21	7	184.14	8.1	184.63	185.00	-1.1	11,003	-0.01%
2023/08/18	13.1	182.48	11.1	182.54	180.50	2	10,855	0.02%
2023/08/17	19	183.21	14	184.57	188.50	5	10,670	0.05%
2023/08/16	7	173.29	8	174.56	179.50	-1	10,447	-0.01%
2023/08/15	4.2	176.87	2.1	177.48	176.50	2.1	10,302	0.02%
2023/08/14	5	173.30	8	175.13	170.00	-3	9,964	-0.03%
2023/08/11	18	177.47	17	177.32	177.00	1	9,747	0.01%
2023/08/10	20	174.10	17	173.09	173.00	3	9,317	0.03%
2023/08/09	114	179.27	114.2	179.82	178.50	-0.2	8,842	0.00%	大買/大賣/
2023/08/08	23	165.07	26.1	167.93	171.50	-3.1	8,015	-0.04%
2023/08/07	3	160.50	3	161.67	162.00	0	7,624	0.00%
2023/08/04	8	156.56	14.2	155.75	157.00	-6.1	7,417	-0.08%
2023/08/02	27	159.56	32.5	160.71	155.50	-5.5	7,179	-0.08%
2023/08/01	10	160.70	7.2	162.49	158.50	2.8	6,713	0.04%
2023/07/31	11.1	167.62	9	166.66	169.00	2.1	6,390	0.03%
2023/07/28	15.1	154.19	30	154.38	158.00	-14.9	5,953	-0.25%
2023/07/27	10	147.55	7.1	147.08	146.50	2.9	5,569	0.05%
2023/07/26	28	150.52	28.1	152.79	147.50	-0.1	5,401	0.00%
2023/07/25	21.4	147.43	24	153.54	150.00	-2.6	5,096	-0.05%
2023/07/24	19	141.26	2.4	138.20	144.00	16.6	4,546	0.36%
2023/07/21	4.1	128.92	101.1	128.82	131.00	-97	4,295	-2.26%	大賣/
2023/07/20	91	128.37	4	128.88	129.00	87	3,939	2.21%
2023/07/19	0.1	118.50	0	0.00	117.50	0.1	3,748	0.00%
2023/07/18	36	115.24	36	115.78	115.50	0	3,712	0.00%
2023/07/17	9	116.06	5.1	116.51	116.50	3.9	3,671	0.11%
2023/07/14	2.1	116.29	1	117.00	116.00	1.1	3,650	0.03%
2023/07/13	91	115.23	90	115.72	116.50	1	3,622	0.03%
2023/07/12	0	123.50	0	0.00	123.00	0	3,469	0.00%
2023/07/11	2	123.00	1	123.50	123.50	1	3,419	0.03%
2023/07/10	0	0.00	3	124.50	124.50	-3	3,374	-0.09%
2023/07/07	1	124.50	3	123.83	124.00	-2	3,340	-0.06%
2023/07/06	0	0.00	1	124.50	125.00	-1	3,306	-0.03%
2023/07/05	0	0.00	2	125.75	125.00	-2	3,290	-0.06%
2023/07/04	1	123.00	2.1	123.76	125.00	-1.1	3,265	-0.03%
2023/07/03	3	124.50	3	123.33	124.00	0	3,233	0.00%
2023/06/30	0	121.00	0.2	123.38	123.50	-0.2	3,188	-0.01%
2023/06/29	6.1	120.60	3	120.67	121.50	3.1	3,144	0.10%
2023/06/28	2	121.50	2	120.75	121.00	0	3,128	0.00%
2023/06/27	5	119.50	6	120.17	119.50	-1	3,118	-0.03%
2023/06/26	105	119.41	95	119.82	119.50	10	3,096	0.32%	大買/
2023/06/21	0	0.00	4	121.25	122.50	-4	3,069	-0.13%
2023/06/20	3	120.17	3	121.50	120.00	0	3,035	0.00%
2023/06/19	6	121.33	2.1	122.00	121.00	4	3,006	0.13%
2023/06/16	6	121.42	34	123.10	122.50	-28	2,978	-0.94%
2023/06/15	1.1	120.62	13	122.85	122.50	-11.9	2,908	-0.41%
2023/06/14	40.2	122.75	0	0.00	122.00	40.2	2,888	1.39%
2023/06/12	20	122.50	20.2	123.00	125.00	-0.2	2,812	-0.01%
2023/06/09	0	0.00	1	125.00	125.50	-1	2,773	-0.04%
2023/06/08	3	125.67	1	126.00	126.00	2	2,769	0.07%
2023/06/07	2	127.50	1	127.50	127.00	1	2,760	0.04%
2023/06/06	20	122.00	20	122.50	125.50	0	2,700	0.00%
2023/06/05	10	124.50	10	125.00	125.00	0	2,670	0.00%
2023/06/02	3	128.50	0	0.00	127.00	3	2,629	0.11%
2023/05/31	0	0.00	1	127.50	128.50	-1	2,475	-0.04%
2023/05/30	1.2	127.00	2.2	126.11	127.00	-1	2,352	-0.04%
2023/05/29	1	123.00	21	120.57	125.50	-20	2,141	-0.93%
2023/05/26	40.1	119.37	20.2	119.49	117.00	19.9	1,928	1.03%
2023/05/25	3	120.67	0	0.00	120.50	3	1,847	0.16%
2023/05/24	0	124.00	0	0.00	122.50	0	1,777	0.00%
2023/05/23	0.3	124.80	0.4	125.25	125.00	-0.2	1,734	-0.01%
2023/05/22	2	128.50	4	126.75	125.50	-2	1,632	-0.12%
2023/05/19	12	121.54	12	121.67	122.00	0	1,458	0.00%
2023/05/16	0.2	110.50	2	109.75	110.50	-1.8	1,343	-0.13%
2023/05/12	1	108.00	1	108.50	108.50	0	1,328	0.00%
2023/05/11	1	107.50	1	108.00	107.00	0	1,324	0.00%
2023/05/10	5	110.80	3	111.00	109.50	2	1,296	0.15%
2023/05/02	0	0.00	1	116.50	117.00	-1	1,389	-0.07%
2023/04/25	0	0.00	2	116.00	113.50	-2	1,323	-0.15%
2023/04/24	2	115.00	2	115.50	114.50	0	1,294	0.00%
2023/04/21	0	0.00	1	117.00	116.50	-1	1,261	-0.08%
2023/04/20	4	115.75	4	116.25	115.00	0	1,240	0.00%
2023/04/18	1	115.00	1	116.00	116.00	0	1,241	0.00%
2023/04/17	0	0.00	0.3	116.00	116.00	-0.3	1,255	-0.02%
2023/04/12	2	113.50	0	0.00	113.50	2	1,255	0.16%
2023/04/11	1	112.00	1	112.50	114.50	0	1,250	0.00%
2023/04/07	1	112.50	0	0.00	112.50	1	1,243	0.08%
2023/04/06	3	110.67	3	111.17	113.00	0	1,248	0.00%
2023/03/31	7	111.57	7	112.07	112.00	0	1,255	0.00%
2023/03/30	2	111.75	2	112.25	112.50	0	1,284	0.00%
2023/03/29	1	111.00	1	111.50	112.50	0	1,338	0.00%
2023/03/28	3	111.50	2	112.00	111.50	1	1,401	0.07%
2023/03/21	5	106.60	7	107.21	108.00	-2	1,444	-0.14%
2023/03/20	2	107.00	0	0.00	106.00	2	1,436	0.14%
2023/03/17	0.3	107.50	0	0.00	108.50	0.3	1,425	0.02%
2023/03/16	0	0.00	2	106.75	105.00	-2	1,405	-0.14%
2023/03/13	2	107.00	3	107.33	108.00	-1	1,395	-0.07%
2023/03/10	0	0.00	5	107.70	108.00	-5	1,381	-0.36%
2023/03/08	1	109.00	0	0.00	109.00	1	1,352	0.07%
2023/03/06	1	106.00	0	0.00	106.50	1	1,328	0.08%
2023/03/03	0	0.00	4	105.50	106.00	-4	1,326	-0.30%
2023/03/02	1	104.00	2	104.50	105.50	-1	1,318	-0.08%
2023/03/01	3	103.67	4	103.75	103.50	-1	1,308	-0.08%
2023/02/24	3	104.83	1	104.00	105.00	2	1,308	0.15%
2023/02/23	3	102.00	4	102.63	103.00	-1	1,287	-0.08%
2023/02/22	7	101.79	4	102.25	102.50	3	1,297	0.23%
2023/02/21	4	102.25	4	102.75	103.00	0	1,310	0.00%
2023/02/20	5	102.00	8	102.56	102.50	-3	1,317	-0.23%
2023/02/17	7	102.00	4	102.50	102.00	3	1,333	0.22%
2023/02/16	3	102.83	3	103.00	103.00	0	1,348	0.00%
2023/02/15	6	101.33	6	101.83	102.00	0	1,358	0.00%
2023/02/14	1	101.50	1	102.00	101.00	0	1,356	0.00%
2023/02/13	2	101.00	4	102.00	102.00	-2	1,363	-0.15%
2023/02/10	5	101.20	2	101.00	101.00	3	1,383	0.22%
2023/02/09	5	102.10	5	102.60	102.00	0	1,379	0.00%
2023/02/08	3	102.83	1	103.00	102.50	2	1,393	0.14%
2023/02/07	6	102.00	6	102.50	103.00	0	1,391	0.00%
2023/02/06	4	101.75	6	102.33	102.50	-2	1,399	-0.14%
2023/02/03	0	0.00	5	102.50	103.00	-5	1,390	-0.36%
2023/02/02	1	102.00	0	103.00	103.50	1	1,364	0.07%
2023/02/01	0	0.00	4	100.15	101.00	-4	1,341	-0.30%
2023/01/31	4	99.50	4	100.10	99.00	0	1,371	0.00%
2023/01/30	1	99.10	1	99.80	99.00	0	1,373	0.00%
2023/01/17	0.1	99.10	1	99.30	98.30	-1	1,369	-0.07%
2023/01/16	0	0.00	2	98.90	98.70	-2	1,379	-0.15%
2023/01/13	6	98.77	6	99.53	98.10	0	1,392	0.00%
2023/01/12	5	98.84	1	100.50	98.00	4	1,418	0.28%
2023/01/11	12	100.50	4	101.13	100.00	8	1,428	0.56%
2023/01/09	0	0.00	2	98.00	99.60	-2	1,460	-0.14%
2023/01/06	6	97.13	4	97.75	97.20	2	1,468	0.14%
2023/01/05	2	97.10	8	97.28	98.30	-6	1,469	-0.41%
2023/01/04	2	94.10	2	94.70	95.00	0	1,462	0.00%
2023/01/03	0	0.00	2	94.70	94.90	-2	1,469	-0.14%
2022/12/30	6	94.57	4	95.40	94.00	2	1,471	0.14%
2022/12/28	2	95.20	0	0.00	95.30	2	1,457	0.14%
2022/12/27	4	95.65	4	96.75	96.80	0	1,455	0.00%
2022/12/26	2	95.20	2	95.90	95.70	0	1,455	0.00%
2022/12/23	2	93.70	4	95.05	96.00	-2	1,483	-0.13%
2022/12/22	0	0.00	4	93.85	94.50	-4	1,501	-0.27%
2022/12/21	3	91.40	7	91.37	91.80	-4	1,473	-0.27%
2022/12/20	7	95.26	0	0.00	93.50	7	1,422	0.49%
2022/12/19	8	98.45	4	99.20	97.90	4	1,363	0.29%
2022/12/16	4	97.95	6	98.90	99.30	-2	1,324	-0.15%
2022/12/15	1	98.40	0	0.00	98.70	1	1,304	0.08%
2022/12/14	2	97.25	4	97.90	98.40	-2	1,343	-0.15%
2022/12/13	3	97.30	1	97.50	97.00	2	1,375	0.15%
2022/12/12	0	0.00	2	98.00	98.00	-2	1,407	-0.14%
2022/12/09	1	96.60	1	97.20	97.00	0	1,452	0.00%
2022/12/08	1	96.30	0	0.00	97.00	1	1,462	0.07%
2022/12/07	1	96.60	1	97.20	96.70	0	1,465	0.00%
2022/12/06	4	97.28	1	98.80	96.30	3	1,455	0.21%
2022/12/05	2	98.15	0	0.00	98.40	2	1,435	0.14%
2022/12/02	0	0.00	1	98.50	98.80	-1	1,428	-0.07%
2022/12/01	0	0.00	1	98.00	98.50	-1	1,424	-0.07%
2022/11/29	4	96.18	6	96.97	97.50	-2	1,440	-0.14%
2022/11/28	4	95.90	4	96.50	96.50	0	1,432	0.00%
2022/11/25	0	0.00	2	96.20	96.00	-2	1,434	-0.14%
2022/11/24	1	94.80	3	95.50	95.30	-2	1,430	-0.14%
2022/11/23	3	94.60	3	95.30	94.50	0	1,430	0.00%
2022/11/22	3	94.20	0	0.00	94.30	3	1,439	0.21%
2022/11/21	4	96.05	1	96.60	95.60	3	1,430	0.21%
2022/11/18	4	96.00	4	96.58	96.80	0	1,426	0.00%
2022/11/17	1	94.20	2	95.35	96.70	-1	1,410	-0.07%
2022/11/16	3	94.13	3	94.67	94.60	0	1,399	0.00%
2022/11/15	2	94.60	0	0.00	94.50	2	1,386	0.14%
2022/11/14	2	95.25	0	0.00	95.20	2	1,369	0.15%
2022/11/11	2	94.35	3	94.73	94.50	-1	1,352	-0.07%
2022/11/10	2	93.50	0	0.00	93.30	2	1,339	0.15%
2022/11/09	2	93.35	2	94.20	94.50	0	1,341	0.00%
2022/11/08	2	94.05	1	94.00	93.50	1	1,336	0.07%
2022/11/07	0	0.00	2	91.90	92.10	-2	1,318	-0.15%
2022/11/04	3	90.97	1	91.50	90.80	2	1,322	0.15%
2022/11/03	1	91.10	1	91.70	91.80	0	1,319	0.00%
2022/11/02	2	91.00	4	91.40	92.40	-2	1,311	-0.15%
2022/11/01	1	89.40	0	0.00	89.40	1	1,296	0.08%
2022/10/31	0	0.00	3	88.47	89.20	-3	1,298	-0.23%
2022/10/28	1	85.20	1	85.80	86.50	0	1,297	0.00%
2022/10/27	1	84.90	2	85.50	85.90	-1	1,285	-0.08%
2022/10/26	0	86.52	0	0.00	84.00	0	1,248	0.00%
2022/10/25	2	89.00	1	89.80	87.10	1	1,200	0.08%
2022/10/24	1	89.50	1	90.00	89.90	0	1,188	0.00%
2022/10/21	1	90.10	0	0.00	88.60	1	1,175	0.09%
2022/10/20	1	90.20	1	91.00	91.00	0	1,161	0.00%
2022/10/19	1	91.40	2	91.40	91.20	-1	1,133	-0.09%
2022/10/18	3	91.10	2	92.05	90.30	1	1,103	0.09%
2022/10/12	1	91.10	0	0.00	91.00	1	1,092	0.09%
2022/10/11	2	90.20	2	90.90	90.90	0	1,098	0.00%
2022/10/05	1	94.00	0	0.00	94.00	1	1,208	0.08%
2022/10/04	0	0.00	3	94.10	94.30	-3	1,215	-0.25%
2022/09/30	3	92.40	2	93.70	93.40	1	1,221	0.08%
2022/09/28	0	0.00	1	94.10	93.00	-1	1,202	-0.08%
2022/09/27	1	95.10	1	95.70	95.70	0	1,193	0.00%
2022/09/23	1	98.10	1	98.60	97.70	0	1,211	0.00%
2022/09/22	1	97.10	0	0.00	97.70	1	1,223	0.08%
2022/09/21	5	98.18	2	98.90	98.00	3	1,199	0.25%
2022/09/20	0	0.00	2	99.30	99.60	-2	1,164	-0.17%
2022/09/19	3	98.87	2	98.30	97.80	1	1,128	0.09%
2022/09/16	2.1	98.29	52	100.48	100.50	-49.9	1,107	-4.51%
2022/09/12	2	98.85	0	0.00	99.00	2	1,088	0.18%
2022/09/08	1	98.80	1	99.30	99.00	0	1,109	0.00%
2022/09/06	0	0.00	2	97.70	97.70	-2	1,117	-0.18%
2022/09/05	4	97.10	2	97.80	96.90	2	1,113	0.18%
2022/09/02	2	100.50	3	100.83	100.50	-1	1,095	-0.09%
2022/09/01	4	99.95	4	100.75	99.90	0	1,103	0.00%
2022/08/31	4	100.50	4	101.25	100.50	0	1,101	0.00%
2022/08/30	4	100.25	4	100.75	100.00	0	1,110	0.00%
2022/08/29	2	99.95	2	100.05	99.70	0	1,112	0.00%
2022/08/26	2	102.25	1	103.00	102.00	1	1,116	0.09%
2022/08/25	4	102.00	4	102.50	102.00	0	1,119	0.00%
2022/08/24	1	102.50	14	102.54	102.50	-13	1,137	-1.14%
2022/08/23	2	101.75	102	102.50	102.00	-100	1,150	-8.69%	大賣/
2022/08/22	1	102.00	2	102.50	102.00	-1	1,151	-0.09%
2022/08/19	1	102.00	2	102.25	102.00	-1	1,158	-0.09%
2022/08/18	64	101.01	1	101.50	102.00	63	1,164	5.41%
2022/08/17	2	101.25	2	101.75	102.00	0	1,169	0.00%
2022/08/16	3	102.67	0	0.00	101.50	3	1,172	0.26%
2022/08/15	101	103.00	3	103.50	103.50	98	1,171	8.37%	大買/
2022/08/12	4	102.63	2	103.25	103.00	2	1,170	0.17%
2022/08/11	4	103.25	2	104.00	103.00	2	1,181	0.17%
2022/08/10	3	102.67	4	103.00	102.50	-1	1,184	-0.08%
2022/08/09	4	101.38	4	101.88	101.50	0	1,177	0.00%
2022/08/08	5	100.30	5	100.80	101.00	0	1,182	0.00%
2022/08/05	5	100.50	8	101.00	101.00	-3	1,187	-0.25%
2022/08/04	4	100.10	1	99.70	99.80	3	1,190	0.25%
2022/08/03	9	100.44	9	101.06	101.50	0	1,195	0.00%
2022/08/02	4	100.25	4	100.75	101.00	0	1,193	0.00%
2022/08/01	8	101.31	7	101.64	102.00	1	1,188	0.08%
2022/07/29	1	102.00	1	102.50	102.50	0	1,193	0.00%
2022/07/28	2.1	100.52	5	100.90	101.00	-2.9	1,177	-0.25%
2022/07/25	6	100.67	3	101.17	100.50	3	1,176	0.25%
2022/07/22	8	100.56	8	101.06	101.00	0	1,179	0.00%
2022/07/21	3	99.83	4	100.20	101.00	-1	1,165	-0.09%
2022/07/20	1	98.60	3	98.57	98.10	-2	1,170	-0.17%
2022/07/18	0.1	96.60	0	0.00	96.30	0.1	1,170	0.01%
2022/07/15	1	97.10	0	0.00	96.30	1	1,164	0.09%
2022/07/14	1	96.80	0	0.00	96.30	1	1,176	0.09%
2022/07/13	3	107.17	3	108.00	107.00	0	1,099	0.00%
2022/07/12	4	106.63	4	107.13	106.00	0	1,068	0.00%
2022/07/08	5	104.10	6	104.33	105.00	-1	1,047	-0.10%
2022/07/07	8	100.88	8	101.88	101.00	0	1,040	0.00%
2022/07/05	3	106.33	3	108.50	105.50	0	1,001	0.00%
2022/07/04	2	106.25	2	107.00	105.50	0	997	0.00%
2022/06/29	2	114.00	0	0.00	111.50	2	956	0.21%
2022/06/28	5	115.90	2	116.50	115.50	3	939	0.32%
2022/06/27	1	116.50	1	117.00	117.00	0	926	0.00%
2022/06/24	4	116.38	4	117.50	117.50	0	922	0.00%
2022/06/23	3	117.00	3	117.50	117.50	0	913	0.00%
2022/06/22	0	0.00	2	118.50	118.50	-2	905	-0.22%
2022/06/21	1	116.50	2	116.75	117.00	-1	892	-0.11%
2022/06/20	2	117.50	0	0.00	115.50	2	892	0.22%
2022/06/10	1	116.00	1	116.50	118.50	0	887	0.00%
2022/06/08	1	116.50	3	116.83	117.00	-2	879	-0.23%
2022/06/07	5	115.00	7	115.50	115.50	-2	875	-0.23%
2022/06/06	3	114.83	2	115.25	114.50	1	876	0.11%
2022/06/02	4	115.50	6	116.08	116.00	-2	882	-0.23%
2022/06/01	9	115.83	3	116.67	115.00	6	894	0.67%
2022/05/31	2	116.50	3	117.17	116.50	-1	880	-0.11%
2022/05/30	1	116.00	4	116.25	117.00	-3	879	-0.34%
2022/05/27	3	115.17	1	116.00	115.00	2	892	0.22%
2022/05/26	2	116.00	2	116.50	116.00	0	883	0.00%
2022/05/25	3	116.33	4	116.88	116.00	-1	886	-0.11%
2022/05/24	1	116.00	0	0.00	116.00	1	892	0.11%
2022/05/23	2	116.50	1	116.50	117.00	1	884	0.11%
2022/05/20	3	116.67	6	117.08	117.00	-3	884	-0.34%
2022/05/19	1	116.00	0	0.00	116.00	1	884	0.11%
2022/05/18	1	115.50	1	117.50	116.00	0	877	0.00%
2022/05/17	5	117.00	3	118.33	116.50	2	889	0.22%
2022/05/16	5	118.20	8	118.88	118.50	-3	888	-0.34%
2022/05/13	5	117.60	4	118.50	117.50	1	888	0.11%
2022/05/12	0	0.00	1	118.50	117.00	-1	888	-0.11%
2022/05/11	5	120.10	2	120.00	119.00	3	889	0.34%
2022/05/10	1	120.00	1	120.50	123.00	0	878	0.00%
2022/05/09	2	122.25	2	122.75	122.00	0	904	0.00%
2022/05/06	4	124.13	4	124.63	124.00	0	912	0.00%
2022/05/04	1	125.00	1	125.50	125.50	0	927	0.00%
2022/04/29	1	124.00	1	124.50	124.00	0	949	0.00%
2022/04/28	3	124.17	3	124.67	124.00	0	955	0.00%
2022/04/27	1	124.50	1	125.50	125.00	0	960	0.00%
2022/04/26	2	125.50	2	126.00	128.00	0	965	0.00%
2022/04/13	1	125.00	1	125.50	125.50	0	910	0.00%
2022/04/11	1	126.50	1	127.00	126.00	0	912	0.00%
2022/04/08	2	127.75	5	128.20	128.50	-3	903	-0.33%
2022/04/07	7	127.50	4	127.75	127.00	3	896	0.33%
2022/04/06	4	129.63	4.2	130.10	129.00	-0.2	882	-0.02%
2022/03/30	1	133.50	0	0.00	134.50	1	872	0.11%
2022/03/25	2	132.75	2	133.25	133.50	0	902	0.00%
2022/03/24	1	132.50	1	133.00	134.50	0	916	0.00%
2022/03/16	1	128.00	1	128.50	129.00	0	896	0.00%
2022/03/15	3	127.67	3	128.17	129.00	0	902	0.00%
2022/03/14	1	128.00	1	128.50	128.50	0	913	0.00%
2022/03/11	1	128.00	1	128.50	128.00	0	935	0.00%
2022/03/10	1	128.50	2	129.00	129.00	-1	934	-0.11%
2022/03/09	2	126.50	2	127.00	127.00	0	929	0.00%
2022/03/08	3	125.83	3	126.33	127.00	0	930	0.00%
2022/03/07	3	126.50	4	127.13	127.50	-1	916	-0.11%
2022/03/04	4	128.88	4	129.38	129.00	0	923	0.00%
2022/03/01	0	0.00	1	128.00	128.50	-1	924	-0.11%
2022/02/25	2	127.50	1	128.00	127.50	1	946	0.11%
2022/02/24	1	127.50	1	128.00	128.00	0	945	0.00%
2022/02/14	4	125.25	4	125.75	126.50	0	975	0.00%
2022/02/11	6	126.17	6	126.67	127.00	0	981	0.00%
2022/02/10	5	125.80	5	126.30	127.00	0	993	0.00%
2022/02/09	6	126.08	6	126.58	127.00	0	995	0.00%
2022/02/08	0	0.00	0.2	128.00	127.00	-0.2	971	-0.02%
2022/02/07	1	126.00	1	126.51	128.00	0	961	0.00%
2022/01/24	0	0.00	10	127.50	128.50	-10	933	-1.07%
2022/01/21	10	128.00	0	0.00	127.50	10	923	1.08%
2022/01/19	1	127.00	1	127.50	127.50	0	906	0.00%
2022/01/18	1	127.50	1	128.00	128.00	0	899	0.00%
2022/01/17	0	0.00	1	126.50	126.00	-1	885	-0.11%
2022/01/14	1	124.00	1	124.50	124.50	0	894	0.00%
2022/01/12	1	123.50	2	124.25	124.50	-1	917	-0.11%
2022/01/11	6	122.83	6	123.33	123.50	0	923	0.00%
2022/01/10	1	123.00	2	123.75	124.00	-1	925	-0.11%
2022/01/07	3	122.50	4	123.25	123.00	-1	929	-0.11%
2022/01/06	2	122.75	3	123.17	122.50	-1	930	-0.11%
2022/01/05	3	123.17	1	124.00	122.50	2	941	0.21%
2022/01/04	1	123.50	0	0.00	123.50	1	944	0.11%
2022/01/03	0	0.00	3	124.00	123.50	-3	942	-0.32%
2021/12/30	1	123.00	1	123.50	124.50	0	952	0.00%
2021/12/29	0	0.00	3	123.50	123.50	-3	954	-0.31%
2021/12/28	3	123.33	4	123.88	124.00	-1	975	-0.10%
2021/12/24	1	123.00	0	0.00	123.00	1	995	0.10%
2021/12/23	1	122.50	4	123.00	123.00	-3	1,008	-0.30%
2021/12/22	3	121.17	4	121.75	121.50	-1	1,016	-0.10%
2021/12/21	2	120.75	1	121.00	121.00	1	1,010	0.10%
2021/12/20	10	120.80	4	121.75	121.00	6	1,000	0.60%
2021/12/17	5	122.90	5	123.50	123.50	0	988	0.00%
2021/12/15	1	121.50	1	122.00	122.00	0	976	0.00%
2021/12/14	3	122.33	6	123.42	122.50	-3	987	-0.30%
2021/12/09	2	121.25	2	121.75	123.00	0	992	0.00%
2021/12/08	4	121.00	5	121.50	122.00	-1	978	-0.10%
2021/12/07	5	120.60	5	121.40	122.00	0	958	0.00%
2021/12/02	3	121.33	3	121.83	121.00	0	930	0.00%
2021/11/26	0	0.00	1	120.50	121.00	-1	895	-0.11%
2021/11/25	6	119.33	5	119.90	119.00	1	880	0.11%
2021/11/24	4	121.63	1	121.00	120.50	3	876	0.34%
2021/11/19	1	119.50	1	120.00	121.50	0	846	0.00%
2021/11/18	2	119.00	2	119.75	120.00	0	842	0.00%
2021/11/16	7	116.64	7	117.14	118.00	0	840	0.00%
2021/11/15	0	0.00	1	116.50	118.00	-1	852	-0.12%
2021/11/12	2	115.00	4	115.38	116.00	-2	870	-0.23%
2021/11/09	6	116.58	2	117.50	116.00	4	923	0.43%
2021/11/08	0	0.00	1	117.00	119.00	-1	919	-0.11%
2021/11/05	2	116.00	2	116.50	116.00	0	941	0.00%
2021/11/04	3	116.33	3	117.00	117.00	0	1,005	0.00%
2021/11/03	1	116.00	1	116.50	116.00	0	1,011	0.00%
2021/11/02	3	116.83	2	117.75	115.50	1	1,015	0.10%
2021/11/01	1	117.00	0	0.00	117.00	1	1,034	0.10%
2021/10/29	5	117.10	5	117.60	117.50	0	1,056	0.00%
2021/10/28	1	117.50	1	118.00	118.00	0	1,077	0.00%
2021/10/27	1	117.00	2	117.75	117.50	-1	1,098	-0.09%
2021/10/21	2	112.50	2	113.00	113.50	0	1,203	0.00%
2021/10/19	1	112.50	3	113.00	113.50	-2	1,188	-0.17%
2021/10/18	2	112.00	0	0.00	111.50	2	1,193	0.17%
2021/10/15	0	0.00	1	112.50	113.50	-1	1,213	-0.08%
2021/10/14	2	111.00	3	111.33	111.50	-1	1,234	-0.08%
2021/10/12	4	111.38	2	112.00	111.00	2	1,293	0.15%
2021/10/08	1	112.50	0	0.00	112.50	1	1,308	0.08%
2021/10/06	1	111.00	2	111.50	111.50	-1	1,454	-0.07%
2021/10/05	2	110.75	1	111.50	110.50	1	1,516	0.07%
2021/10/01	0.1	111.00	3	112.83	113.00	-2.9	1,555	-0.19%
2021/09/29	1	112.50	0	0.00	111.00	1	1,575	0.06%
2021/09/28	1	115.50	0	0.00	115.00	1	1,576	0.06%
2021/09/27	2	116.25	1	116.50	117.00	1	1,603	0.06%
2021/09/23	0	0.00	1	117.00	117.00	-1	1,628	-0.06%
2021/09/22	4.1	114.37	7	114.93	115.50	-2.9	1,639	-0.18%
2021/09/17	6	115.17	6	115.67	115.00	0	1,636	0.00%
2021/09/16	3.2	115.16	2	116.00	114.50	1.2	1,649	0.07%
2021/09/15	4	115.25	3	115.67	115.50	1	1,677	0.06%
2021/09/14	5	115.60	5	116.10	116.00	0	1,708	0.00%
2021/09/13	2	115.75	2	116.25	116.50	0	1,721	0.00%
2021/09/10	1	115.50	1	116.00	116.50	0	1,748	0.00%
2021/09/08	3	115.33	2	116.00	115.50	1	1,809	0.06%
2021/09/07	0	0.00	1	116.50	116.00	-1	1,824	-0.05%
2021/09/03	2	116.00	2	117.00	117.00	0	1,850	0.00%
2021/09/02	1	117.50	0	0.00	116.00	1	1,869	0.05%
2021/09/01	0	0.00	1	116.50	116.50	-1	1,878	-0.05%
2021/08/31	1	114.50	1	115.00	114.50	0	1,892	0.00%
2021/08/30	2	115.00	3	115.67	116.00	-1	1,898	-0.05%
2021/08/26	1	114.00	1	114.50	114.50	0	1,928	0.00%
2021/08/25	0	0.00	2	114.75	115.50	-2	1,929	-0.10%
2021/08/24	1	114.50	6	115.00	113.00	-5	1,928	-0.26%
2021/08/20	2	112.00	3	112.50	112.00	-1	1,925	-0.05%
2021/08/19	1	110.50	1	111.00	110.00	0	1,922	0.00%
2021/08/18	0.2	109.00	3	109.83	112.00	-2.8	1,939	-0.14%
2021/08/17	0	0.00	4	110.00	109.50	-4	1,920	-0.21%
2021/08/16	5	110.50	0	0.00	111.00	5	1,891	0.26%
2021/08/11	3	117.50	2	119.25	116.00	1	1,908	0.05%
2021/08/10	10	118.45	0	119.00	116.00	10	1,938	0.51%
2021/08/09	1	121.00	51	121.50	121.50	-50	1,907	-2.62%
2021/08/06	3	121.67	2	122.00	121.50	1	1,939	0.05%
2021/08/05	1	121.50	1	122.00	123.00	0	1,998	0.00%
2021/08/04	0	0.00	2	121.50	121.00	-2	2,026	-0.10%
2021/07/27	0.2	124.50	0	0.00	124.50	0.2	2,031	0.01%
2021/07/23	1	122.50	1	122.50	122.50	0	2,012	0.00%
2021/07/22	2	121.00	0	0.00	120.50	2	2,006	0.10%
2021/07/21	0	0.00	2	119.50	119.50	-2	2,008	-0.10%
2021/07/20	1	120.00	0	0.00	120.00	1	1,985	0.05%
2021/07/19	53	121.51	1	122.00	122.00	52	1,967	2.64%
2021/07/16	2	124.00	0	0.00	123.50	2	1,961	0.10%
2021/07/14	8	124.94	1	125.00	124.50	7	1,939	0.36%
2021/07/13	4	124.75	1	124.50	124.50	3	1,924	0.16%
2021/07/12	1	138.00	1	137.50	137.50	0	1,816	0.00%
2021/07/09	0	137.50	1	138.50	137.00	-1	1,767	-0.06%
2021/07/07	0	0.00	1	137.00	138.00	-1	1,758	-0.06%
2021/07/06	1	137.50	1	136.00	138.00	0	1,757	0.00%
2021/07/05	2	135.50	2	136.25	136.50	0	1,753	0.00%
2021/07/01	1	135.00	1	133.50	133.50	0	1,742	0.00%
2021/06/24	0	0.00	2	133.25	132.50	-2	1,761	-0.11%
2021/06/16	0	129.00	0	0.00	128.50	0	1,749	0.00%
2021/06/01	1	129.00	0	0.00	130.00	1	2,165	0.05%
2021/05/26	1	126.00	1	125.00	124.50	0	2,641	0.00%
2021/05/25	1	128.00	1	128.50	128.50	0	2,621	0.00%
2021/05/21	2	127.00	1	127.00	127.00	1	2,637	0.04%
2021/05/18	0	0.00	2	125.00	127.50	-2	2,620	-0.08%
2021/05/11	0	0.00	4	125.00	122.50	-4	2,532	-0.16%
2021/05/10	3	130.67	0	0.00	130.00	3	2,501	0.12%
2021/05/07	3	134.00	0	0.00	134.00	3	2,501	0.12%
2021/05/06	1	134.50	1	135.50	133.50	0	2,524	0.00%
2021/05/04	1	137.00	0	0.00	135.50	1	2,601	0.04%
2021/04/27	1	140.00	0	0.00	138.50	1	2,670	0.04%
2021/04/22	0	0.00	3	140.00	138.00	-3	2,785	-0.11%
2021/04/21	0	0.00	2	139.25	139.50	-2	2,804	-0.07%
2021/04/19	0	0.00	0.1	138.50	139.00	-0.1	2,793	0.00%
2021/04/13	0	0.00	2	140.25	139.50	-2	2,795	-0.07%
2021/04/12	0	0.00	0.3	142.00	141.50	-0.3	2,789	-0.01%
2021/04/09	0	0.00	2	143.00	142.00	-2	2,780	-0.07%
2021/04/06	0	0.00	1	143.00	141.50	-1	2,719	-0.04%
2021/03/31	0	0.00	1	140.50	140.50	-1	2,697	-0.04%
2021/03/30	5	141.50	1	141.50	142.00	4	2,698	0.15%
2021/03/29	1	140.50	2	139.50	140.00	-1	2,675	-0.04%
2021/03/26	1	139.00	0	0.00	138.50	1	2,663	0.04%
2021/03/25	0	0.00	1	138.50	140.00	-1	2,655	-0.04%
2021/03/23	1	138.00	5	139.00	139.00	-4	2,649	-0.15%
2021/03/22	0	0.00	5	140.30	141.00	-5	2,631	-0.19%
2021/03/19	1	141.00	7	140.07	143.00	-6	2,624	-0.23%
2021/03/18	0	0.00	4	138.88	140.50	-4	2,604	-0.15%
2021/03/17	8	136.75	0	0.00	135.50	8	2,566	0.31%
2021/03/16	1	135.50	0	0.00	135.50	1	2,526	0.04%
2021/03/11	1	135.00	0	0.00	136.00	1	2,520	0.04%
2021/03/09	1	136.00	2	136.00	135.00	-1	2,445	-0.04%
2021/03/08	3	139.00	3	139.17	137.50	0	2,399	0.00%
2021/03/05	5	140.60	13	142.12	140.00	-8	2,343	-0.34%
2021/03/04	15	138.97	2	139.75	140.50	13	2,283	0.57%
2021/03/03	9	140.28	3	139.17	139.00	6	2,212	0.27%
2021/03/02	24	143.50	17	144.09	140.00	7	2,111	0.33%
2021/02/26	5	137.80	5	138.60	138.50	0	1,946	0.00%
2021/02/25	0	0.00	1	134.00	133.50	-1	1,824	-0.05%
2021/02/24	1	132.50	0	0.00	131.50	1	1,822	0.05%
2021/02/19	0	0.00	1	132.00	134.00	-1	1,797	-0.06%
2021/02/17	1	132.50	1	135.00	132.00	0	1,811	0.00%
2021/02/05	0	0.00	20	129.00	129.50	-20	1,786	-1.12%
2021/02/04	20	127.00	1	130.50	127.00	19	1,821	1.04%
2021/02/02	1	129.00	0	0.00	129.00	1	1,842	0.05%
2021/02/01	1	127.50	1	129.00	129.00	0	1,829	0.00%
2021/01/29	0	0.00	2	131.50	128.50	-2	1,824	-0.11%
2021/01/27	0	0.00	13	134.65	135.00	-13	1,738	-0.75%
2021/01/26	0	0.00	1	133.50	131.00	-1	1,683	-0.06%
2021/01/25	1	133.50	2	134.50	131.50	-1	1,641	-0.06%
2021/01/21	0	0.00	1	131.00	130.50	-1	1,588	-0.06%
2021/01/19	4	130.25	5	130.80	130.00	-1	1,561	-0.06%
2021/01/15	1	125.00	1	125.50	127.00	0	1,470	0.00%
2021/01/14	3.3	126.24	2	126.50	126.00	1.3	1,458	0.09%
2021/01/13	2	124.25	1	124.00	124.00	1	1,426	0.07%
2021/01/12	3	123.00	14	123.14	122.50	-11	1,423	-0.77%
2021/01/11	1	123.00	2	124.00	124.50	-1	1,433	-0.07%
2021/01/08	2	123.25	0	0.00	123.00	2	1,436	0.14%
2021/01/06	1	121.50	3	122.50	121.50	-2	1,432	-0.14%
2021/01/05	5	120.70	5	121.30	121.50	0	1,416	0.00%
2021/01/04	11	121.09	3.5	119.36	121.50	7.5	1,432	0.52%
2020/12/31	2.1	118.75	3.5	119.36	118.50	-1.4	1,474	-0.10%
2020/12/30	10.1	118.20	9	118.67	118.50	1.1	1,491	0.08%
2020/12/29	9	118.33	9.1	118.85	118.50	-0.1	1,504	0.00%
2020/12/28	1	119.00	1.6	119.38	119.00	-0.6	1,528	-0.04%
2020/12/25	21	116.93	44.1	117.77	118.50	-23.1	1,541	-1.50%
2020/12/24	28	117.34	6.8	118.99	117.00	21.2	1,530	1.38%
2020/12/23	9	118.50	9.5	119.00	118.00	-0.5	1,520	-0.03%
2020/12/22	4	120.13	5	120.50	118.00	-1	1,550	-0.06%
2020/12/21	6	120.25	6	120.92	120.00	0	1,574	0.00%
2020/12/18	7	121.29	3	122.17	120.50	4	1,571	0.25%
2020/12/17	2	121.50	2	122.00	121.50	0	1,569	0.00%
2020/12/16	1	122.00	4	122.50	122.50	-3	1,564	-0.19%
2020/12/15	7	123.71	8	122.63	122.50	-1	1,565	-0.06%
2020/12/14	0	0.00	6	125.50	125.50	-6	1,554	-0.39%
2020/12/11	14	121.54	16	122.31	122.50	-2	1,542	-0.13%
2020/12/10	12	122.17	11	122.73	122.50	1	1,530	0.07%
2020/12/09	0	0.00	1	124.00	124.50	-1	1,519	-0.07%
2020/12/08	10	120.70	8	120.81	121.50	2	1,485	0.13%
2020/12/07	46.2	120.45	41.8	120.95	120.50	4.4	1,509	0.29%
2020/12/04	15	120.93	13.4	121.36	121.00	1.6	1,531	0.11%
2020/12/03	17	121.32	116	123.05	121.50	-99	1,547	-6.40%	大賣/
2020/12/02	5	121.50	4	121.38	121.50	1	1,535	0.07%
2020/12/01	2	122.00	2	122.50	123.00	0	1,529	0.00%
2020/11/30	0	0.00	0.2	124.00	122.50	-0.2	1,545	-0.01%
2020/11/26	1	121.50	2	122.25	123.00	-1	1,538	-0.06%
2020/11/25	5	122.30	2	122.50	122.00	3	1,558	0.19%
2020/11/24	0	0.00	2	123.00	122.50	-2	1,563	-0.13%
2020/11/23	0	0.00	2.5	119.09	120.00	-2.5	1,557	-0.16%
2020/11/20	20	117.40	16.5	117.82	117.50	3.5	1,556	0.22%
2020/11/19	10	118.25	6	118.83	118.00	4	1,558	0.26%
2020/11/18	14	118.50	14	119.00	119.00	0	1,573	0.00%
2020/11/17	1	119.50	0	0.00	119.00	1	1,592	0.06%
2020/11/16	1	121.50	1	122.50	121.50	0	1,623	0.00%
2020/11/13	2	119.00	2	119.50	119.00	0	1,640	0.00%
2020/11/12	1	122.50	0	0.00	120.00	1	1,651	0.06%
2020/11/11	15	122.83	17	123.18	122.50	-2	1,641	-0.12%
2020/11/10	0	0.00	5.1	120.79	119.00	-5.1	1,595	-0.32%
2020/11/05	1	116.00	1	116.50	117.50	0	1,722	0.00%
2020/11/04	1	115.50	1	116.00	116.00	0	1,787	0.00%
2020/11/03	0	0.00	4	114.63	115.50	-4	1,833	-0.22%
2020/10/30	19	114.58	20	114.95	113.50	-1	1,972	-0.05%
2020/10/29	5	118.00	0	0.00	117.50	5	1,989	0.25%
2020/10/28	0	0.00	5	117.60	118.50	-5	2,032	-0.25%
2020/10/27	3	116.17	3	116.83	116.00	0	2,117	0.00%
2020/10/26	2	117.50	0	0.00	117.00	2	2,147	0.09%
2020/10/23	4	118.50	2	118.75	118.50	2	2,159	0.09%
2020/10/21	3	118.83	2	119.25	118.50	1	2,186	0.05%
2020/10/20	2	118.50	3	119.00	118.50	-1	2,216	-0.05%
2020/10/19	3.2	118.00	3	118.50	118.50	0.2	2,252	0.01%
2020/10/16	5	117.70	4	117.88	117.00	1	2,261	0.04%
2020/10/15	0	0.00	2	117.50	119.00	-2	2,319	-0.09%
2020/10/13	37	114.05	36	114.56	115.00	1	2,479	0.04%
2020/10/12	5	116.40	1	116.00	115.50	4	2,493	0.16%
2020/10/08	11	115.18	68	115.84	117.00	-57	2,507	-2.27%
2020/10/07	29	112.26	17	112.53	112.50	12	2,485	0.48%
2020/10/06	22	113.05	21	113.50	114.00	1	2,524	0.04%
2020/10/05	5	113.50	29.2	113.69	114.00	-24.2	2,556	-0.95%
2020/09/30	8	111.13	6.8	111.96	110.00	1.2	2,584	0.05%
2020/09/29	2	111.50	1	111.50	111.50	1	2,633	0.04%
2020/09/28	5	111.20	7	111.64	111.50	-2	2,844	-0.07%
2020/09/25	29	111.38	34	112.12	110.00	-5	2,948	-0.17%
2020/09/24	31	113.63	32	114.31	112.50	-1	2,957	-0.03%
2020/09/23	4	113.13	4	113.63	113.00	0	2,985	0.00%
2020/09/22	6.5	112.65	5	113.10	112.50	1.5	3,011	0.05%
2020/09/21	4	113.63	5	114.10	113.50	-1	3,062	-0.03%
2020/09/18	6	113.83	4	114.50	113.50	2	3,171	0.06%
2020/09/17	24.2	113.19	23	113.65	113.50	1.2	3,280	0.04%
2020/09/16	137	114.07	32.7	114.76	114.00	104.3	3,422	3.05%	大買/鉅額交易
2020/09/15	24.1	114.41	43	115.13	114.50	-18.9	3,538	-0.53%
2020/09/14	12	112.92	14.1	113.33	113.00	-2.1	3,682	-0.06%
2020/09/11	20	110.75	20.4	111.29	111.50	-0.4	3,783	-0.01%
2020/09/10	48	111.49	48	111.99	111.50	0	3,815	0.00%
2020/09/09	42	110.52	42.6	111.10	112.00	-0.6	3,818	-0.01%
2020/09/07	23	114.28	6.1	114.07	113.50	16.9	3,809	0.44%
2020/09/04	38	113.12	39	113.68	116.00	-1	3,866	-0.03%
2020/09/03	35	115.39	35	115.90	115.50	0	3,921	0.00%
2020/09/02	7	115.50	7.9	116.05	115.00	-0.9	3,930	-0.02%
2020/09/01	45	115.11	45.1	115.61	115.50	-0.1	3,950	0.00%
2020/08/31	2	116.75	1.1	117.92	116.00	0.9	3,977	0.02%
2020/08/28	38	115.51	49.3	116.05	117.00	-11.3	4,054	-0.28%
2020/08/27	19	116.55	11.7	117.30	116.00	7.3	4,114	0.18%
2020/08/26	10	117.40	21	117.95	117.50	-11	4,173	-0.26%
2020/08/25	42.2	117.91	27	118.35	117.50	15.2	4,247	0.36%
2020/08/24	45	116.42	39.3	116.67	117.50	5.7	4,263	0.13%
2020/08/21	91	119.21	98	119.74	119.50	-7	4,289	-0.16%
2020/08/20	3	114.67	2.7	115.36	115.00	0.3	4,273	0.01%
2020/08/19	98	120.54	25	121.20	118.00	73	4,303	1.70%
2020/08/18	62	121.28	61	121.80	121.00	1	4,293	0.02%
2020/08/17	9	121.44	9	121.94	123.00	0	4,308	0.00%
2020/08/14	2	121.75	13	121.58	122.50	-11	4,341	-0.25%
2020/08/13	15	120.80	9.9	122.30	120.50	5.1	4,363	0.12%
2020/08/12	67.1	119.60	61.2	120.05	120.50	5.9	4,370	0.13%
2020/08/11	66	121.49	65	121.58	122.00	1	4,332	0.02%
2020/08/10	24	125.94	25	126.70	125.50	-1	4,278	-0.02%
2020/08/07	3	128.33	5	129.50	129.50	-2	4,262	-0.05%
2020/08/06	1	129.50	0	0.00	129.50	1	4,254	0.02%
2020/08/05	0	0.00	1	127.00	129.00	-1	4,257	-0.02%
2020/08/04	6	125.08	30	125.57	125.50	-24	4,286	-0.56%
2020/08/03	28	125.43	14	126.82	124.50	14	4,476	0.31%
2020/07/31	43	123.83	48	125.42	127.00	-5	4,459	-0.11%
2020/07/30	5	120.80	64.2	121.58	123.50	-59.2	4,398	-1.35%
2020/07/29	4	119.13	4	119.63	119.50	0	4,367	0.00%
2020/07/28	138	120.70	109	121.44	119.00	29	4,364	0.66%	大買/大賣/
2020/07/27	52	119.35	51	119.92	119.50	1	4,368	0.02%
2020/07/24	143	120.00	152	120.77	120.00	-9	4,391	-0.20%	大買/大賣/
2020/07/23	103	122.24	58.8	122.52	121.50	44.2	4,364	1.01%	大買/
2020/07/22	9	123.28	7	123.64	123.00	2	4,329	0.05%
2020/07/21	3	124.67	8	124.94	124.00	-5	4,301	-0.12%
2020/07/20	76	121.34	186	121.58	123.50	-110	4,239	-2.59%	大賣/鉅額交易
2020/07/17	50	118.28	40	118.75	119.00	10	4,146	0.24%
2020/07/16	35	115.91	34	116.46	116.50	1	4,097	0.02%
2020/07/15	44	116.02	43.6	116.61	115.50	0.4	4,086	0.01%
2020/07/14	10	116.70	13.4	118.41	116.50	-3.4	4,094	-0.08%
2020/07/13	119	118.81	108	119.33	119.00	11	4,097	0.27%	大買/大賣/
2020/07/10	85	121.03	15	119.83	118.00	70	4,081	1.72%
2020/07/09	95	123.27	99	123.86	122.50	-4	4,062	-0.10%
2020/07/08	30	121.75	37	122.78	123.50	-7	4,026	-0.17%
2020/07/07	105	125.31	43	126.28	122.50	62	3,967	1.56%	大買/
2020/07/06	1	136.00	9	138.50	141.00	-8	3,792	-0.21%
2020/07/03	7	133.93	2	133.00	134.50	5	3,730	0.13%
2020/07/02	0	0.00	2	135.00	134.00	-2	3,730	-0.05%
2020/07/01	5	131.60	8	132.00	132.00	-3	3,703	-0.08%
2020/06/30	3	129.33	3	129.83	131.00	0	3,691	0.00%
2020/06/29	16	129.19	12	129.79	129.00	4	3,671	0.11%
2020/06/24	3	129.83	5	130.60	132.00	-2	3,583	-0.06%
2020/06/23	12	130.50	2	131.50	129.50	10	3,522	0.28%
2020/06/22	4	131.63	3	133.67	133.00	1	3,454	0.03%
2020/06/19	3	133.83	3	134.00	134.50	0	3,361	0.00%
2020/06/18	2	129.25	3	126.83	132.50	-1	3,232	-0.03%
2020/06/17	7	123.64	11	124.50	124.00	-4	3,138	-0.13%
2020/06/16	15	123.03	14	123.21	123.00	1	3,136	0.03%
2020/06/15	28	120.57	49	121.21	121.00	-21	3,141	-0.67%
2020/06/12	25	120.62	3	120.50	119.50	22	3,134	0.70%
2020/06/11	19	123.92	16	124.50	123.50	3	3,151	0.10%
2020/06/10	14	124.57	13	125.04	125.00	1	3,104	0.03%
2020/06/09	7	125.07	6	125.58	125.00	1	3,071	0.03%
2020/06/08	4	125.25	8	125.81	125.50	-4	3,083	-0.13%
2020/06/05	10	121.35	20	121.60	122.50	-10	3,045	-0.33%
2020/06/04	92	120.03	80	120.36	120.00	12	3,013	0.40%
2020/06/03	39	122.32	40	122.69	122.50	-1	2,935	-0.03%
2020/06/02	16	119.75	28	120.14	120.00	-12	2,870	-0.42%
2020/06/01	20	118.60	19	116.11	119.50	1	2,807	0.04%
2020/05/29	11	112.59	2	114.00	112.50	9	2,733	0.33%
2020/05/28	13	113.31	14	114.18	113.50	-1	2,739	-0.04%
2020/05/26	4	114.63	12	114.38	114.00	-8	2,747	-0.29%
2020/05/25	10	108.50	31	109.89	111.50	-21	2,676	-0.78%
2020/05/22	35	109.29	33	110.59	108.50	2	2,655	0.08%
2020/05/21	59	109.66	59	110.16	110.00	0	2,620	0.00%
2020/05/20	41	109.24	24	109.40	109.00	17	2,581	0.66%
2020/05/19	6	110.50	10	111.25	110.50	-4	2,545	-0.16%
2020/05/18	47	109.14	51	109.84	110.00	-4	2,519	-0.16%
2020/05/15	12	110.21	12	111.71	109.50	0	2,509	0.00%
2020/05/14	53	111.36	42	111.88	110.50	11	2,472	0.44%
2020/05/13	3	113.67	2	114.00	114.00	1	2,437	0.04%
2020/05/12	25	110.72	28	111.32	112.50	-3	2,444	-0.12%
2020/05/11	57	111.97	49	112.91	112.00	8	2,468	0.32%
2020/05/08	20	115.48	20	116.85	115.00	0	2,385	0.00%
2020/05/07	0	0.00	1	107.00	106.50	-1	2,180	-0.05%
2020/05/06	2	107.75	1	107.50	107.00	1	2,173	0.05%
2020/05/05	1	105.00	0	0.00	106.00	1	2,152	0.05%
2020/05/04	5	104.00	7	104.64	104.00	-2	2,175	-0.09%
2020/04/30	5	104.50	10	105.00	106.50	-5	2,180	-0.23%
2020/04/29	43	103.64	41	104.26	104.00	2	2,172	0.09%
2020/04/28	5	102.50	15	104.00	104.50	-10	2,175	-0.46%
2020/04/27	0	0.00	13	103.69	104.00	-13	2,203	-0.59%
2020/04/23	19	101.32	11	101.18	101.50	8	2,239	0.36%
2020/04/22	25	100.30	25	101.00	100.50	0	2,228	0.00%
2020/04/21	35	103.64	20	103.63	101.00	15	2,224	0.67%
2020/04/20	5	105.50	5	104.50	106.00	0	2,204	0.00%
2020/04/17	40	103.94	35	104.36	103.00	5	2,195	0.23%
2020/04/16	0	0.00	3	103.17	102.50	-3	2,171	-0.14%
2020/04/15	6	101.67	5	102.00	103.50	1	2,149	0.05%
2020/04/14	0	0.00	15	99.60	101.00	-15	2,125	-0.71%
2020/04/13	12	98.28	5	98.50	98.00	7	2,131	0.33%
2020/04/10	5	98.50	6	99.08	99.30	-1	2,137	-0.05%
2020/04/09	16	99.46	5	99.50	99.00	11	2,173	0.51%
2020/04/08	0	0.00	6	99.83	99.70	-6	2,165	-0.28%
2020/04/07	5	99.00	6	100.33	98.50	-1	2,121	-0.05%
2020/04/06	3	95.60	3	95.53	95.90	0	2,085	0.00%
2020/04/01	1	95.20	0	0.00	95.20	1	2,055	0.05%
2020/03/31	10	96.00	10	96.08	95.00	0	2,034	0.00%
2020/03/27	12	100.04	6	100.25	97.00	6	1,978	0.30%
2020/03/26	1	95.00	0	0.00	99.50	1	1,917	0.05%
2020/03/24	0	0.00	10	84.30	83.70	-10	1,841	-0.54%
2020/03/23	10	78.00	0	0.00	78.00	10	1,835	0.54%
2020/03/18	2	89.25	1	87.50	87.40	1	1,811	0.06%
2020/03/12	10	102.25	10	102.75	102.50	0	1,710	0.00%
2020/03/10	0	0.00	5	106.50	108.50	-5	1,697	-0.29%
2020/03/06	22	111.82	20	112.38	112.00	2	1,699	0.12%
2020/03/05	3	114.00	6	115.25	114.00	-3	1,702	-0.18%
2020/03/04	0	0.00	3	113.00	114.00	-3	1,698	-0.18%
2020/03/03	7	115.00	6	114.50	113.50	1	1,740	0.06%
2020/02/27	0	0.00	2	113.50	110.00	-2	1,709	-0.12%
2020/02/26	0	0.00	2	115.00	115.50	-2	1,715	-0.12%
2020/02/24	0	0.00	7	113.29	114.00	-7	1,718	-0.41%
2020/02/21	5	115.00	0	0.00	114.00	5	1,748	0.29%
2020/02/19	0	0.00	1	117.50	118.00	-1	1,789	-0.06%
2020/02/17	1	117.00	0	0.00	118.50	1	1,917	0.05%
2020/02/13	7	118.64	24	120.21	119.00	-17	2,131	-0.80%
2020/02/12	10	118.05	12	120.58	120.50	-2	2,390	-0.08%
2020/02/11	21	111.76	20	112.25	112.50	1	2,548	0.04%
2020/02/10	7	111.29	5	111.50	111.50	2	2,569	0.08%
2020/02/07	11	113.86	3	114.00	114.00	8	2,577	0.31%
2020/02/05	0	0.00	1	115.50	115.50	-1	2,627	-0.04%
2020/02/04	12	111.50	0	0.00	112.50	12	2,623	0.46%
2020/01/30	5	116.00	8	115.50	115.50	-3	2,607	-0.12%
2020/01/17	5	126.50	37	126.05	127.00	-32	2,590	-1.24%
2020/01/14	0	0.00	5	124.50	124.00	-5	2,574	-0.19%
2020/01/10	2	121.00	0	0.00	122.00	2	2,581	0.08%
2020/01/09	2	121.00	0	0.00	122.50	2	2,564	0.08%
2020/01/08	0	0.00	12	119.08	119.50	-12	2,570	-0.47%
2020/01/07	9	120.17	0	0.00	119.50	9	2,566	0.35%
2020/01/06	25	124.40	4	125.00	123.00	21	2,568	0.82%
2020/01/03	13	125.85	0	0.00	126.00	13	2,563	0.51%
2020/01/02	0	0.00	1	128.50	128.50	-1	2,530	-0.04%
2019/12/31	14	125.29	10	125.50	125.50	4	2,514	0.16%
2019/12/30	6	125.00	10	125.75	126.00	-4	2,530	-0.16%
2019/12/27	17	125.21	10	125.50	125.00	7	2,550	0.27%
2019/12/26	1	126.50	1	126.00	126.00	0	2,597	0.00%
2019/12/25	0	0.00	5	125.60	125.50	-5	2,624	-0.19%
2019/12/24	20	125.00	15	125.50	125.00	5	2,653	0.19%
2019/12/23	10	125.50	10	126.00	126.50	0	2,654	0.00%
2019/12/18	5	127.50	1	128.50	127.00	4	2,686	0.15%
2019/12/17	15	125.83	28	126.50	127.50	-13	2,679	-0.49%
2019/12/16	9	125.33	5	125.60	126.00	4	2,699	0.15%
2019/12/13	3	125.67	10	126.00	126.50	-7	2,707	-0.26%
2019/12/12	18	124.33	5	124.50	124.50	13	2,693	0.48%
2019/12/11	5	124.00	21	125.17	125.00	-16	2,731	-0.59%
2019/12/10	25	124.90	9	125.00	124.00	16	2,783	0.57%
2019/12/09	5	126.00	5	126.50	126.00	0	2,793	0.00%
2019/12/06	5	126.00	0	0.00	126.00	5	2,825	0.18%
2019/12/05	0	0.00	15	126.50	126.50	-15	2,820	-0.53%
2019/12/04	10	125.00	10	125.50	125.00	0	2,825	0.00%
2019/12/03	2	122.50	0	0.00	122.50	2	2,818	0.07%
2019/12/02	12	125.25	0	0.00	123.50	12	2,812	0.43%
2019/11/29	20	126.50	15	127.00	126.50	5	2,796	0.18%
2019/11/28	33	128.36	25	128.70	127.50	8	2,781	0.29%
2019/11/27	1	130.50	0	0.00	132.50	1	2,756	0.04%
2019/11/26	0	0.00	2	130.00	130.50	-2	2,734	-0.07%
2019/11/25	32	127.28	31	127.79	127.00	1	2,719	0.04%
2019/11/22	5	129.00	5	129.50	129.00	0	2,717	0.00%
2019/11/20	21	128.88	21	129.38	129.50	0	2,724	0.00%
2019/11/19	0	0.00	3	130.33	133.00	-3	2,702	-0.11%
2019/11/18	3	133.67	2	133.25	132.00	1	2,698	0.04%
2019/11/15	2	131.25	1	131.00	129.50	1	2,677	0.04%
2019/11/14	6	129.92	10	128.30	129.50	-4	2,661	-0.15%
2019/11/13	2	134.25	1	133.50	134.50	1	2,612	0.04%
2019/11/12	4	136.25	14	137.21	134.00	-10	2,576	-0.39%
2019/11/11	17	137.18	5	137.00	137.00	12	2,508	0.48%
2019/11/08	13	129.15	26	131.10	133.00	-13	2,284	-0.57%
2019/11/07	0	0.00	3.6	120.30	121.00	-3.6	2,090	-0.17%
2019/11/06	4	118.50	2	119.75	118.50	2	2,096	0.10%
2019/11/05	3	120.33	5	119.50	121.50	-2	2,093	-0.10%
2019/11/04	0	0.00	15	116.33	117.00	-15	2,026	-0.74%
2019/11/01	17	115.41	1	116.50	115.00	16	2,018	0.79%
2019/10/31	1	119.00	17	117.41	118.00	-16	2,003	-0.80%
2019/10/30	0	0.00	5	113.50	114.00	-5	1,963	-0.25%
2019/10/29	34	112.43	29	113.14	112.50	5	1,948	0.26%
2019/10/25	6	112.75	8	114.00	112.50	-2	1,958	-0.10%
2019/10/24	10	111.75	10	112.25	113.50	0	1,955	0.00%
2019/10/23	15	111.67	15	112.17	112.00	0	1,946	0.00%
2019/10/22	6	111.33	5	111.50	113.00	1	1,948	0.05%
2019/10/21	14	110.64	10	111.00	112.00	4	1,944	0.21%
2019/10/18	0	0.00	5	109.50	111.00	-5	1,938	-0.26%
2019/10/17	22	108.86	15	109.17	109.00	7	1,920	0.36%
2019/10/16	12	109.54	10	109.75	109.00	2	1,920	0.10%
2019/10/15	0	0.00	5	110.00	109.50	-5	1,909	-0.26%
2019/10/14	8	109.38	1	110.50	109.00	7	1,922	0.36%
2019/10/09	20	109.25	28	109.79	108.50	-8	1,906	-0.42%
2019/10/07	0	0.00	2	109.50	110.50	-2	1,960	-0.10%
2019/10/04	5	109.00	5	109.50	109.50	0	1,976	0.00%
2019/10/03	0	0.00	10	111.00	111.00	-10	1,985	-0.50%
2019/10/02	16	109.78	1	108.50	109.00	15	1,997	0.75%
2019/10/01	3	112.33	26	112.81	113.00	-23	1,962	-1.17%
2019/09/27	18	114.03	0	0.00	111.50	18	1,942	0.93%
2019/09/25	10	114.75	10	115.25	116.00	0	1,943	0.00%
2019/09/24	13	117.35	3	119.00	116.00	10	1,947	0.51%
2019/09/23	1	116.50	6	117.42	117.00	-5	1,921	-0.26%
2019/09/20	15	116.67	10	117.25	116.50	5	1,958	0.26%
2019/09/18	10	117.25	10	117.75	117.50	0	2,002	0.00%
2019/09/17	11	116.86	10	117.25	118.00	1	2,018	0.05%
2019/09/16	3	118.67	1	118.00	118.50	2	2,097	0.10%
2019/09/12	0	0.00	11	113.27	118.00	-11	2,098	-0.52%
2019/09/11	6	111.33	6	111.83	112.00	0	2,058	0.00%
2019/09/10	46	111.41	30	111.67	112.00	16	2,053	0.78%
2019/09/09	5	113.00	20	113.88	114.50	-15	2,036	-0.74%
2019/09/06	21	113.29	10	114.25	113.00	11	2,018	0.54%
2019/09/05	45	112.94	50	113.49	113.50	-5	2,014	-0.25%
2019/09/04	20	112.75	10	113.00	113.00	10	2,003	0.50%
2019/09/03	5	112.50	5	113.00	112.50	0	1,997	0.00%
2019/09/02	14	111.96	8	112.44	113.50	6	2,003	0.30%
2019/08/30	26	112.85	28	113.39	113.50	-2	2,020	-0.10%
2019/08/29	20	111.88	20	112.38	113.50	0	2,010	0.00%
2019/08/28	25	113.10	24	113.54	113.00	1	2,052	0.05%
2019/08/27	0	0.00	5	114.50	115.00	-5	2,068	-0.24%
2019/08/26	5	110.00	15	111.50	112.50	-10	2,115	-0.47%
2019/08/23	10	113.75	5	114.00	113.00	5	2,189	0.23%
2019/08/22	13	114.50	14	115.00	115.50	-1	2,182	-0.05%
2019/08/21	3	114.67	12	115.00	115.50	-9	2,191	-0.41%
2019/08/19	0	0.00	4	114.50	114.00	-4	2,166	-0.18%
2019/08/16	11	112.27	9	113.50	112.00	2	2,156	0.09%
2019/08/15	2	113.00	0	0.00	113.00	2	2,112	0.09%
2019/08/14	11	111.91	12	112.42	112.00	-1	2,077	-0.05%
2019/08/13	1	109.50	11	109.50	109.50	-10	1,996	-0.50%
2019/08/08	10	106.00	10	104.00	106.00	0	1,920	0.00%
2019/08/06	11	98.49	0	0.00	99.80	11	1,875	0.59%
2019/07/31	0	0.00	10	105.00	104.00	-10	1,997	-0.50%
2019/07/30	10	101.50	0	0.00	101.50	10	2,010	0.50%
2019/07/26	0	0.00	1	108.00	106.50	-1	2,038	-0.05%
2019/07/25	0	0.00	1	105.50	105.50	-1	2,038	-0.05%
2019/07/24	4	105.13	0	0.00	105.50	4	2,053	0.19%
2019/07/22	11	105.00	0	0.00	105.00	11	2,055	0.54%
2019/07/17	1	104.50	1	105.00	105.00	0	2,126	0.00%
2019/07/16	4	105.38	0	0.00	106.00	4	2,147	0.19%
2019/07/15	0	0.00	1	108.50	108.50	-1	2,139	-0.05%
2019/07/12	1	107.50	1	108.00	108.00	0	2,153	0.00%
2019/07/11	1	107.00	0	0.00	106.50	1	2,120	0.05%
2019/07/10	4	103.50	2	103.75	103.00	2	2,108	0.09%
2019/07/09	2	104.50	1	104.00	104.00	1	2,106	0.05%
2019/07/08	1	112.00	1	112.00	112.00	0	2,101	0.00%
2019/07/04	0	0.00	1	111.50	110.00	-1	2,114	-0.05%
2019/07/03	0	0.00	1	110.00	110.00	-1	2,126	-0.05%
2019/07/02	1	109.50	1	109.50	109.50	0	2,133	0.00%
2019/07/01	1	111.00	2	112.00	111.50	-1	2,155	-0.05%
2019/06/28	1	110.00	0	0.00	110.00	1	2,172	0.05%
2019/06/27	1	110.00	1	110.50	109.50	0	2,166	0.00%
2019/06/26	0	0.00	20	110.00	109.50	-20	2,151	-0.93%
2019/06/25	3	107.17	1	106.50	107.00	2	2,109	0.09%
2019/06/24	1	107.00	0	0.00	107.00	1	2,098	0.05%
2019/06/21	0	0.00	2	106.75	106.50	-2	2,153	-0.09%
2019/06/20	0	0.00	11	103.91	104.00	-11	2,095	-0.53%
2019/06/19	0	0.00	20	102.00	102.50	-20	2,092	-0.96%
2019/06/17	1	100.00	2	100.50	101.00	-1	2,079	-0.05%
2019/06/12	10	99.00	10	98.60	99.00	0	2,245	0.00%
2019/06/05	10	98.80	10	101.00	98.80	0	2,361	0.00%
2019/05/30	11	101.50	11	98.00	101.50	0	2,397	0.00%
2019/05/29	2	95.25	0	0.00	95.70	2	2,420	0.08%
2019/05/28	0	0.00	6	94.12	94.80	-6	2,604	-0.23%
2019/05/27	0	0.00	6	92.67	93.50	-6	2,638	-0.23%
2019/05/20	2	93.05	1	92.50	93.00	1	2,816	0.04%
2019/05/17	11	94.79	1	96.80	92.90	10	2,822	0.35%
2019/05/16	1	94.80	6	95.98	96.00	-5	2,810	-0.18%
2019/05/15	2	95.20	0	0.00	95.90	2	2,800	0.07%
2019/05/14	1	91.50	1	91.50	93.70	0	2,797	0.00%
2019/05/10	3	95.73	2	93.50	93.70	1	2,782	0.04%
2019/05/09	2	97.80	0	0.00	98.00	2	2,710	0.07%
2019/05/02	1	97.50	0	0.00	98.60	1	2,623	0.04%
2019/04/29	2	98.90	3	98.10	97.80	-1	2,619	-0.04%
2019/04/26	2	99.80	2	99.20	99.20	0	2,616	0.00%
2019/04/24	0	0.00	11	97.50	97.10	-11	2,589	-0.42%
2019/04/23	4	97.98	0	0.00	98.00	4	2,570	0.16%
2019/04/19	2	100.50	0	0.00	100.50	2	2,527	0.08%
2019/04/18	2	100.50	0	0.00	100.50	2	2,515	0.08%
2019/04/16	10	102.50	4	103.00	103.00	6	2,494	0.24%
2019/04/11	1	102.00	0	0.00	100.50	1	2,430	0.04%
2019/04/10	20	101.70	0	0.00	103.50	20	2,399	0.83%
2019/04/08	2	100.50	0	0.00	102.00	2	2,370	0.08%
2019/04/03	1	99.90	1	99.90	100.00	0	2,352	0.00%
2019/03/29	0	0.00	20	100.00	99.50	-20	2,237	-0.89%
2019/03/28	0	0.00	10	99.76	99.00	-10	2,225	-0.45%
2019/03/27	0	0.00	6	99.97	99.80	-6	2,222	-0.27%
2019/03/26	6	101.50	0	0.00	101.00	6	2,209	0.27%
2019/03/25	1	98.80	2	98.15	99.80	-1	2,133	-0.05%
2019/03/18	10	98.00	10	99.00	98.00	0	2,078	0.00%
2019/03/15	10	98.50	10	98.60	98.50	0	2,014	0.00%
2019/03/14	0	0.00	1	96.00	97.30	-1	1,937	-0.05%
2019/03/13	0	0.00	1	95.20	94.70	-1	1,894	-0.05%
2019/03/12	0	0.00	2	95.05	94.90	-2	1,867	-0.11%
2019/03/08	0	0.00	2	94.75	95.00	-2	1,857	-0.11%
2019/03/07	0	0.00	1	96.30	95.00	-1	1,859	-0.05%
2019/03/06	1	97.40	1	96.00	96.00	0	1,846	0.00%
2019/02/27	1	94.30	3	94.23	94.30	-2	1,654	-0.12%
2019/02/26	1	90.00	1	90.10	90.30	0	1,474	0.00%
2019/02/25	0	0.00	2	86.00	89.30	-2	1,424	-0.14%
2019/02/21	0	0.00	2	86.00	84.90	-2	1,321	-0.15%
2019/02/15	0	0.00	49	84.89	85.00	-49	1,366	-3.59%
2019/02/14	0	0.00	3	84.67	84.20	-3	1,384	-0.22%
2019/02/13	0	0.00	1	83.80	83.80	-1	1,393	-0.07%
2019/01/29	1	82.90	0	0.00	82.30	1	1,486	0.07%
2019/01/25	0	0.00	4	84.05	83.90	-4	1,492	-0.27%
2019/01/23	1	83.10	0	0.00	83.20	1	1,509	0.07%
2019/01/22	0	0.00	1	83.80	83.70	-1	1,517	-0.07%
2019/01/18	1	81.90	0	0.00	81.50	1	1,515	0.07%
2019/01/17	0	0.00	2	82.90	82.80	-2	1,543	-0.13%
2019/01/16	0	0.00	1	82.60	82.80	-1	1,567	-0.06%
2019/01/11	1	80.80	0	0.00	80.60	1	1,682	0.06%
2019/01/09	0	0.00	2	83.00	82.60	-2	1,689	-0.12%
2018/12/20	1	79.30	0	0.00	79.60	1	2,046	0.05%
2018/12/18	1	80.40	0	0.00	79.30	1	2,093	0.05%
2018/12/17	0	0.00	1	81.00	81.30	-1	2,089	-0.05%
2018/12/14	0	0.00	1	82.60	82.20	-1	2,110	-0.05%
2018/12/13	2	82.00	1	82.30	82.70	1	2,107	0.05%
2018/12/12	4	81.80	2	81.90	83.00	2	2,098	0.10%
2018/12/10	2	80.65	1	79.50	79.80	1	2,052	0.05%
2018/12/07	1	82.80	0	0.00	83.20	1	2,051	0.05%
2018/12/05	1	84.80	5	85.20	84.90	-4	2,061	-0.19%
2018/12/03	0	0.00	1	85.60	85.70	-1	2,123	-0.05%
2018/11/29	1	82.50	1	83.30	82.50	0	2,083	0.00%
2018/11/27	1	81.50	0	0.00	82.20	1	2,094	0.05%
2018/11/26	1	82.50	2	81.95	81.60	-1	2,082	-0.05%
2018/11/15	1	81.00	0	0.00	81.90	1	2,249	0.04%
2018/11/14	1	78.70	0	0.00	79.50	1	2,210	0.05%
2018/11/13	1	76.50	11	76.39	79.60	-10	2,220	-0.45%
2018/11/12	4	79.10	0	0.00	78.70	4	2,214	0.18%
2018/11/09	6	80.67	0	0.00	80.50	6	2,201	0.27%
2018/11/08	0	0.00	1	79.30	79.70	-1	2,159	-0.05%
2018/11/06	12	77.03	1	76.50	76.20	11	2,190	0.50%
2018/11/05	0	0.00	2	78.90	79.10	-2	2,288	-0.09%
2018/11/01	26	76.52	0	0.00	76.50	26	2,426	1.07%
2018/10/31	12	74.53	0	0.00	74.70	12	2,436	0.49%
2018/10/23	1	74.60	1	73.70	73.80	0	2,541	0.00%
2018/10/11	6	73.40	0	0.00	72.20	6	2,405	0.25%
2018/09/26	1	83.80	0	0.00	83.60	1	2,522	0.04%
2018/09/25	0	0.00	1	88.30	88.30	-1	2,466	-0.04%
2018/09/11	0	0.00	1	88.50	88.70	-1	2,631	-0.04%
2018/09/07	2	87.35	0	0.00	87.50	2	2,698	0.07%
2018/09/05	2	92.80	0	0.00	92.60	2	2,665	0.08%
2018/08/28	2	95.05	4	94.35	93.70	-2	2,766	-0.07%
2018/08/27	1	92.80	0	0.00	94.30	1	2,755	0.04%
2018/08/24	6	95.97	6	96.40	93.30	0	2,742	0.00%
2018/08/15	1	91.10	0	0.00	91.20	1	2,622	0.04%
2018/08/09	3	90.00	0	0.00	90.60	3	2,542	0.12%
2018/08/08	0	0.00	1	89.50	89.50	-1	2,557	-0.04%
2018/08/06	1	89.50	1	89.30	89.20	0	2,460	0.00%
2018/08/01	0	0.00	1	86.00	88.20	-1	2,485	-0.04%
2018/07/25	0	0.00	1	82.90	82.60	-1	2,403	-0.04%
2018/07/19	2	82.10	0	0.00	81.50	2	2,441	0.08%
2018/07/16	1	85.70	50	85.50	85.50	-49	2,377	-2.06%
2018/07/13	1	84.10	1	84.20	85.20	0	2,294	0.00%
2018/07/09	0	0.00	5	82.50	82.60	-5	2,234	-0.22%
2018/06/25	4	83.85	0	0.00	82.50	4	2,162	0.18%
2018/06/21	1	85.20	0	0.00	85.40	1	2,166	0.05%
2018/06/15	4	92.20	5	90.30	90.40	-1	2,046	-0.05%
2018/06/14	0	0.00	2	88.15	87.20	-2	1,960	-0.10%
2018/06/08	0	0.00	6	87.25	87.30	-6	1,925	-0.31%
2018/06/07	2	86.65	0	0.00	86.60	2	1,915	0.10%
2018/05/30	44	84.60	0	0.00	85.00	44	1,865	2.36%
2018/05/29	6	85.90	0	0.00	85.90	6	1,900	0.32%
2018/05/22	1	84.80	1	84.70	85.30	0	1,997	0.00%
2018/05/21	1	82.00	0	0.00	82.30	1	1,975	0.05%
2018/05/18	1	82.70	0	0.00	82.50	1	1,955	0.05%
2018/05/17	2	83.25	0	0.00	83.40	2	1,952	0.10%
2018/05/16	3	83.57	0	0.00	83.20	3	1,909	0.16%
2018/05/11	2	86.90	0	0.00	86.00	2	1,844	0.11%
2018/05/10	1	90.70	0	0.00	90.00	1	1,816	0.06%
2018/05/09	0	0.00	9	90.60	90.40	-9	1,825	-0.49%
2018/04/30	5	90.80	5	91.00	89.90	0	1,808	0.00%
2018/03/15	0	0.00	1	103.00	102.00	-1	1,670	-0.06%
2018/03/14	0	0.00	3	103.00	103.00	-3	1,700	-0.18%
2018/03/08	1	101.00	0	0.00	99.80	1	1,704	0.06%
2018/03/07	1	99.50	0	0.00	101.50	1	1,695	0.06%
2018/03/01	6	105.58	5	104.50	103.50	1	1,613	0.06%
2018/01/30	3	98.33	0	0.00	96.00	3	1,411	0.21%
2018/01/26	0	0.00	5	102.00	101.00	-5	1,366	-0.37%
2018/01/25	0	0.00	2	102.00	102.00	-2	1,382	-0.14%
2018/01/18	0	0.00	2	101.50	102.00	-2	1,383	-0.14%
2018/01/15	0	0.00	1	98.30	98.50	-1	1,426	-0.07%