撼訊 (6150)-凱基-高雄券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
79.8
漲跌
▲2.3
漲幅
+2.97%
成交量
1,543張
產業
上櫃電腦及週邊類股
418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

撼訊 (6150)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
2024/11/21	6	78.93	4	79.58	79.80	2	1,410	0.14%
2024/11/19	0	0.00	2	77.90	78.10	-2	1,379	-0.14%
2024/11/18	2	78.20	2	77.55	78.30	0	1,358	0.00%
2024/11/15	0	0.00	1	75.20	74.70	-1	1,324	-0.08%
2024/11/13	1	82.00	0	0.00	78.00	1	1,286	0.08%
2024/11/12	2	83.90	8	83.00	82.80	-6	1,260	-0.48%
2024/11/11	13	82.71	2	82.55	82.40	11	1,192	0.92%
2024/11/08	2	80.45	0	0.00	80.60	2	1,110	0.18%
2024/11/07	19	86.25	3	86.03	84.30	16	1,054	1.52%
2024/11/06	0	0.00	3	76.73	79.20	-3	857	-0.35%
2024/11/04	1	75.30	0	0.00	72.70	1	844	0.12%
2024/11/01	2	76.25	1	76.20	76.20	1	840	0.12%
2024/10/30	0	0.00	9	79.26	76.20	-9	811	-1.11%
2024/10/29	14	74.33	5	71.74	75.90	9	632	1.42%
2024/09/20	0	0.00	1	71.30	70.80	-1	709	-0.14%
2024/09/19	3	70.70	2	70.30	71.50	1	708	0.14%
2024/09/18	1	71.30	1	69.90	69.60	0	699	0.00%
2024/09/04	0	0.00	1	72.00	71.90	-1	681	-0.15%
2024/08/30	0	0.00	1	78.00	78.70	-1	674	-0.15%
2024/08/29	1	80.50	1	80.20	79.60	0	658	0.00%
2024/08/28	0	0.00	1	78.30	80.20	-1	625	-0.16%
2024/08/27	14	79.93	12	79.30	79.90	2	603	0.33%
2024/08/23	1	68.90	1	68.30	68.40	0	529	0.00%
2024/08/19	0	68.00	0	0.00	68.00	0	528	0.00%
2024/07/31	0	0.00	10	77.37	76.70	-10	551	-1.81%
2024/07/29	1	82.60	0	0.00	78.50	1	550	0.18%
2024/07/26	0	0.00	1	78.00	77.80	-1	554	-0.18%
2024/07/23	3	80.47	3	81.60	80.40	0	561	0.00%
2024/07/19	0	0.00	18	78.56	78.00	-18	539	-3.34%
2024/07/15	10	80.00	0	0.00	78.70	10	468	2.14%
2024/06/13	0	0.00	1	76.70	76.80	-1	610	-0.16%
2024/06/11	0	0.00	0	77.60	77.00	0	662	0.00%
2024/06/07	0	0.00	30	79.40	79.20	-30	735	-4.08%
2024/06/04	5	82.10	0	0.00	81.50	5	918	0.54%
2024/06/03	8	82.44	0	0.00	83.40	8	983	0.81%
2024/05/31	11	82.29	1	82.70	82.00	10	1,055	0.95%
2024/05/30	19	84.18	5	83.36	82.80	14	1,211	1.16%
2024/05/27	0	0.00	2	78.90	79.00	-2	1,435	-0.14%
2024/05/21	1	78.00	0	0.00	78.00	1	1,467	0.07%
2024/05/16	1	78.00	0	0.00	77.80	1	1,512	0.07%
2024/05/15	1	79.50	0	0.00	79.50	1	1,524	0.07%
2024/05/10	0	0.00	1	77.30	77.60	-1	1,597	-0.06%
2024/05/09	1	77.70	0	0.00	77.50	1	1,601	0.06%
2024/04/11	1	89.00	0	0.00	88.90	1	1,647	0.06%
2024/04/10	2	89.40	0	0.00	89.40	2	1,655	0.12%
2024/03/29	2	91.50	1	91.60	90.80	1	1,672	0.06%
2024/03/27	0	0.00	1	89.90	89.90	-1	1,660	-0.06%
2024/03/26	3	92.10	0	0.00	90.60	3	1,662	0.18%
2024/03/20	3	88.67	1	88.20	87.50	2	1,649	0.12%
2024/03/18	0	92.60	0	0.00	92.00	0	1,711	0.00%
2024/03/15	1	92.60	0	0.00	91.20	1	1,716	0.06%
2024/03/14	2	94.60	0	0.00	93.80	2	1,727	0.12%
2024/03/13	1	96.30	0	0.00	95.60	1	1,750	0.06%
2024/03/12	2	99.15	8	99.98	100.00	-6	1,864	-0.32%
2024/03/08	2	95.60	0	0.00	93.50	2	2,133	0.09%
2024/03/07	0	0.00	3	102.00	96.80	-3	2,132	-0.14%
2024/03/06	1	99.50	0	0.00	98.70	1	2,075	0.05%
2024/03/05	5	99.54	7	102.00	98.80	-2	2,055	-0.10%
2024/03/04	1	95.30	1	95.30	94.60	0	1,941	0.00%
2024/03/01	15	99.75	0	0.00	96.00	15	1,910	0.79%
2024/02/29	1	95.40	1	99.70	99.70	0	1,729	0.00%
2024/02/27	0	0.00	1	94.50	90.70	-1	1,703	-0.06%
2024/02/26	0	91.20	0	0.00	91.20	0	1,702	0.00%
2024/02/23	5	91.10	0	0.00	91.00	5	1,716	0.29%
2024/02/22	1	91.90	0	0.00	91.60	1	1,769	0.06%
2024/02/21	0	93.10	3	95.80	93.00	-3	1,776	-0.17%
2024/02/20	1	93.90	2	94.45	94.20	-1	1,778	-0.06%
2024/02/16	0	93.00	2	93.80	93.90	-2	1,813	-0.11%
2024/02/15	1	92.20	1	93.00	91.90	0	1,817	0.00%
2024/02/05	0	0.00	1	90.20	90.30	-1	1,804	-0.06%
2024/01/29	0	0.00	1	84.70	84.80	-1	2,113	-0.05%
2024/01/22	0	0.00	0	86.80	87.30	0	2,379	0.00%
2024/01/19	1	85.20	0	0.00	85.00	1	2,427	0.04%
2024/01/18	1	82.60	0	0.00	82.70	1	2,566	0.04%
2024/01/12	0	0.00	1.2	89.33	88.00	-1.2	2,967	-0.04%
2024/01/09	1	89.00	0	0.00	88.80	1	3,004	0.03%
2024/01/08	11.1	88.32	0	0.00	87.80	11.1	3,015	0.37%
2024/01/04	11	89.62	1	89.50	89.00	10	3,134	0.32%
2024/01/02	0	0.00	1	91.80	91.90	-1	3,259	-0.03%
2023/12/29	10	89.80	0	0.00	89.80	10	3,275	0.31%
2023/12/26	2	91.30	0	0.00	90.70	2	3,281	0.06%
2023/12/25	1	90.30	0	0.00	90.30	1	3,288	0.03%
2023/12/22	0.1	92.20	0	0.00	91.60	0.1	3,294	0.00%
2023/12/19	0	0.00	2	89.60	91.40	-2	3,347	-0.06%
2023/12/14	0	0.00	1	93.70	93.40	-1	3,552	-0.03%
2023/12/13	0	0.00	1	93.50	93.40	-1	3,606	-0.03%
2023/12/11	1	92.30	0	0.00	92.30	1	3,545	0.03%
2023/12/08	0	0.00	1	93.80	93.00	-1	3,522	-0.03%
2023/12/07	5	98.00	3	95.50	95.10	2	3,481	0.06%
2023/12/06	6	98.90	11	99.00	101.50	-5	3,333	-0.15%
2023/12/05	9	96.18	6	95.28	92.70	3	3,102	0.10%
2023/12/04	0	0.00	1	96.10	93.80	-1	2,926	-0.03%
2023/11/30	2	96.00	3	95.67	94.30	-1	2,879	-0.03%
2023/11/29	0	93.70	2	93.80	94.00	-2	2,826	-0.07%
2023/11/28	1	89.50	0	0.00	91.00	1	2,777	0.04%
2023/11/27	0	0.00	1	88.70	88.00	-1	2,773	-0.04%
2023/11/24	2	89.60	2	90.00	89.10	0	2,784	0.00%
2023/11/22	3	92.00	2	91.90	91.70	1	2,752	0.04%
2023/11/21	1	94.90	3	93.67	92.90	-2	2,740	-0.07%
2023/11/20	0	0.00	1	91.50	91.50	-1	2,690	-0.04%
2023/11/17	0	0.00	5	92.10	91.40	-5	2,676	-0.19%
2023/11/16	2	92.85	2	94.00	92.20	0	2,670	0.00%
2023/11/15	2	92.90	1	93.80	92.60	1	2,632	0.04%
2023/11/14	3	93.43	2	92.70	92.80	1	2,617	0.04%
2023/11/10	1	93.80	0	0.00	92.60	1	2,582	0.04%
2023/11/09	13	96.65	11	96.15	93.50	2	2,520	0.08%
2023/11/08	1	92.10	0	0.00	90.90	1	2,279	0.04%
2023/11/07	1	92.50	1	90.90	91.00	0	2,275	0.00%
2023/11/06	1	91.20	0	0.00	90.80	1	2,260	0.04%
2023/11/03	1	91.80	1	91.30	90.60	0	2,269	0.00%
2023/11/02	1	93.90	6	93.02	92.80	-5	2,260	-0.22%
2023/11/01	3	92.50	6	91.90	91.30	-3	2,207	-0.14%
2023/10/31	15	91.84	12	90.66	90.40	3	2,161	0.14%
2023/10/27	1	89.70	2	92.10	90.40	-1	2,074	-0.05%
2023/10/26	10	93.08	6	92.60	92.70	4	2,032	0.20%
2023/10/25	2	94.80	5	92.20	91.30	-3	1,891	-0.16%
2023/10/24	8	94.67	6	92.63	90.70	2	1,803	0.11%
2023/10/23	1	85.80	0	0.00	89.60	1	1,561	0.06%
2023/10/18	0	0.00	1	88.20	84.90	-1	1,728	-0.06%
2023/10/17	1	87.50	1	87.30	88.30	0	2,042	0.00%
2023/10/16	1	84.30	0	0.00	84.20	1	2,088	0.05%
2023/10/12	1	91.20	2	89.60	90.60	-1	2,289	-0.04%
2023/10/11	3	91.47	2	87.00	89.20	1	2,333	0.04%
2023/10/05	1	83.50	0	0.00	84.00	1	2,240	0.04%
2023/09/28	0	0.00	1	82.40	80.70	-1	2,206	-0.05%
2023/09/27	0	0.00	8	82.80	81.80	-8	2,203	-0.36%
2023/09/26	1	83.70	0	0.00	82.90	1	2,205	0.05%
2023/09/22	0	84.50	0	0.00	83.30	0	2,194	0.00%
2023/09/19	0	85.90	12	88.66	86.00	-12	2,080	-0.58%
2023/09/18	11	85.70	0	0.00	86.10	11	1,968	0.56%
2023/09/14	2	78.10	0	0.00	78.20	2	1,897	0.11%
2023/08/31	1	74.40	1	74.40	75.20	0	2,218	0.00%
2023/08/30	4	76.40	0	0.00	74.60	4	2,245	0.18%
2023/08/28	1	72.00	1	72.20	71.80	0	2,306	0.00%
2023/08/25	1	73.30	1	73.20	72.80	0	2,392	0.00%
2023/08/24	1	75.50	1	76.50	74.20	0	2,558	0.00%
2023/08/17	3	73.30	0	0.00	76.70	3	2,590	0.12%
2023/08/15	2	73.55	1	73.30	73.70	1	2,575	0.04%
2023/08/10	3	76.03	0	0.00	75.40	3	2,558	0.12%
2023/08/09	2	80.40	0	0.00	78.60	2	2,537	0.08%
2023/08/08	5	79.00	1	79.70	78.80	4	2,505	0.16%
2023/08/07	1	80.20	0	0.00	82.10	1	2,486	0.04%
2023/08/04	0	82.43	0	0.00	81.40	0	2,476	0.00%
2023/07/28	0	0.00	1	97.00	97.00	-1	2,406	-0.04%
2023/07/27	0	0.00	5	99.66	98.80	-5	2,395	-0.21%
2023/07/25	7	101.86	3	106.33	101.50	4	2,374	0.17%
2023/07/24	8	111.19	5	110.20	109.50	3	2,343	0.13%
2023/07/21	7	111.07	8	109.81	113.50	-1	2,319	-0.04%
2023/07/20	17	107.74	24	108.02	109.00	-7	2,142	-0.33%
2023/07/19	14	103.82	0	0.00	104.00	14	1,792	0.78%
2023/07/18	22	101.32	22.3	99.02	94.70	-0.3	1,715	-0.02%
2023/07/17	4	93.80	3	94.93	97.40	1	1,513	0.07%
2023/07/14	5	84.50	10	87.23	88.60	-5	1,466	-0.34%
2023/06/26	1	79.50	1	79.70	79.50	0	1,305	0.00%
2023/06/19	0	0.00	1	79.50	79.10	-1	1,283	-0.08%
2023/06/16	0	0.00	3	79.20	79.30	-3	1,288	-0.23%
2023/06/14	0	0.00	1	80.60	80.50	-1	1,269	-0.08%
2023/06/12	6	84.45	11	82.25	82.20	-5	1,203	-0.42%
2023/06/09	7	82.96	1	83.30	82.50	6	1,141	0.53%
2023/06/06	1	79.40	0	0.00	80.10	1	1,003	0.10%
2023/06/05	1	81.70	0	0.00	81.70	1	995	0.10%
2023/06/02	0	0.00	2	82.75	83.00	-2	966	-0.21%
2023/05/31	11	79.98	11	80.42	81.50	0	897	0.00%
2023/05/30	7	80.21	5	81.60	80.00	2	812	0.25%
2023/05/25	0	0.00	0	72.20	71.60	0	733	0.00%
2023/05/02	0	0.00	0	73.10	72.80	0	1,113	0.00%
2023/04/21	0	0.00	2	71.10	70.50	-2	1,535	-0.13%
2023/04/20	0	0.00	1	74.50	73.20	-1	1,545	-0.06%
2023/04/19	1	77.60	0	0.00	75.00	1	1,560	0.06%
2023/04/17	0	78.00	0	0.00	77.40	0	1,618	0.00%
2023/04/14	0	0.00	0	77.00	76.80	0	1,665	0.00%
2023/04/12	0.2	79.40	0	0.00	78.70	0.2	1,831	0.01%
2023/03/24	0	0.00	1	77.20	77.00	-1	2,350	-0.04%
2023/03/17	1	74.10	0	0.00	74.10	1	3,002	0.03%
2023/03/16	0	0.00	0	74.80	73.10	0	3,010	0.00%
2023/03/14	0	0.00	0	76.90	75.10	0	3,078	0.00%
2023/03/13	0	75.30	0	0.00	75.30	0	3,140	0.00%
2023/03/10	3	73.97	0	0.00	73.80	3	3,162	0.09%
2023/03/02	1	79.00	0	0.00	78.70	1	3,313	0.03%
2023/03/01	1	78.46	1	78.90	79.00	0	3,355	0.00%
2023/02/24	1.1	81.54	0	0.00	80.40	1.1	3,355	0.03%
2023/02/23	0.1	81.60	1	81.80	81.40	-1	3,310	-0.03%
2023/02/22	0	78.60	0	0.00	78.20	0	3,313	0.00%
2023/02/21	0	80.50	0	0.00	80.50	0	3,332	0.00%
2023/02/20	0	80.80	1	80.90	81.00	-1	3,467	-0.03%
2023/02/17	0	80.93	0	0.00	81.00	0	3,483	0.00%
2023/02/16	4	81.15	3	82.00	80.40	1	3,496	0.03%
2023/02/15	0	0.00	2	77.50	77.70	-2	3,471	-0.06%
2023/02/14	0	0.00	5	78.00	78.30	-5	3,518	-0.14%
2023/02/10	0	0.00	2	77.50	77.10	-2	3,883	-0.05%
2023/02/09	0	0.00	1	80.00	79.30	-1	3,947	-0.03%
2023/02/06	0	0.00	88	78.60	79.20	-88	3,990	-2.21%
2023/02/03	2	80.20	1	79.60	79.00	1	4,031	0.02%
2023/02/02	100	81.51	14	81.60	81.60	86	4,143	2.08%
2023/02/01	3	80.67	0	0.00	80.10	3	4,192	0.07%
2023/01/31	2	81.10	2	79.95	81.10	0	4,627	0.00%
2023/01/30	10	80.47	9	80.62	80.80	1	4,860	0.02%
2023/01/17	0	0.00	1	75.50	75.00	-1	4,821	-0.02%
2023/01/16	6	74.25	5	74.54	75.70	1	4,832	0.02%
2023/01/13	5	76.98	5	74.80	73.30	0	4,796	0.00%
2023/01/12	1	74.50	1	75.20	73.90	0	4,905	0.00%
2023/01/11	1	74.70	1	74.30	74.30	0	4,947	0.00%
2023/01/05	2	75.20	2	74.05	73.10	0	4,880	0.00%
2023/01/04	1	72.00	0	0.00	74.20	1	4,830	0.02%
2023/01/03	23	74.22	23	73.09	72.50	0	4,789	0.00%
2022/12/30	0	70.90	0	0.00	69.20	0	4,642	0.00%
2022/12/29	1	70.70	1	71.00	70.40	0	4,615	0.00%
2022/12/23	1	72.80	1	71.40	73.10	0	4,525	0.00%
2022/12/22	0	0.00	1	71.80	73.00	-1	4,515	-0.02%
2022/12/20	6	77.82	8	79.76	72.40	-2	4,463	-0.05%
2022/12/19	2	77.30	1	76.60	77.40	1	4,277	0.02%
2022/12/16	11	79.32	18	80.27	78.90	-7	4,234	-0.17%
2022/12/15	28	79.86	26	78.90	81.00	2	4,075	0.05%
2022/12/14	0	0.00	8	74.20	74.20	-8	3,547	-0.23%
2022/12/13	1	67.00	1	67.90	67.50	0	3,440	0.00%
2022/12/09	0	0.00	1	67.00	66.60	-1	3,421	-0.03%
2022/12/07	3	65.87	0	0.00	64.90	3	3,412	0.09%
2022/12/06	4	67.58	0	0.00	67.20	4	3,419	0.12%
2022/12/05	2	70.55	2	70.05	69.10	0	3,379	0.00%
2022/12/01	0	0.00	1	67.00	68.40	-1	3,249	-0.03%
2022/11/30	0	0.00	1	65.30	65.30	-1	3,210	-0.03%
2022/11/28	0	0.00	1	66.00	65.60	-1	3,197	-0.03%
2022/11/25	2	66.16	0	0.00	64.70	2	3,179	0.06%
2022/11/18	6	67.23	2	67.00	66.00	4	3,048	0.13%
2022/11/16	7	66.87	6	65.57	65.80	1	2,963	0.03%
2022/11/14	1	60.90	1	62.10	62.90	0	2,819	0.00%
2022/11/10	17	61.08	27	60.84	60.90	-10	2,766	-0.36%
2022/11/09	13	62.92	3	62.60	63.50	10	2,727	0.37%
2022/11/08	3	70.27	5	68.64	63.60	-2	2,648	-0.08%
2022/11/07	1	64.20	3	65.80	67.30	-2	2,379	-0.08%
2022/11/03	0	0.00	21	61.96	62.20	-21	2,294	-0.92%
2022/11/02	5	61.10	5	61.30	61.60	0	2,293	0.00%
2022/11/01	11	61.77	15	61.77	61.90	-4	2,270	-0.18%
2022/10/31	28	61.66	29	61.08	62.20	-1	2,230	-0.04%
2022/10/28	12	62.06	0	0.00	60.80	12	2,109	0.57%
2022/10/27	26	61.67	23	62.47	64.00	3	2,019	0.15%
2022/10/26	20	59.52	10	59.87	61.10	10	1,559	0.64%
2022/10/25	2	55.55	1	55.10	55.80	1	1,306	0.08%
2022/10/21	1	52.20	5	52.94	53.80	-4	1,320	-0.30%
2022/10/20	12	55.66	20	54.59	54.00	-8	1,310	-0.61%
2022/10/19	13	53.08	2	53.30	53.30	11	1,143	0.96%
2022/10/17	0	0.00	2	46.00	47.20	-2	1,131	-0.18%
2022/10/13	0	0.00	1	46.80	44.25	-1	1,316	-0.08%
2022/10/11	0	49.15	0	0.00	47.65	0	1,402	0.00%
2022/10/07	0	0.00	30	51.29	50.90	-30	1,406	-2.13%
2022/10/03	1	51.00	0	0.00	51.20	1	1,461	0.07%
2022/09/29	1	51.00	0	0.00	50.50	1	1,468	0.07%
2022/09/28	2	53.25	2	52.10	49.55	0	1,469	0.00%
2022/09/21	10	56.64	0	0.00	56.60	10	1,480	0.68%
2022/09/15	1	61.50	0	0.00	60.70	1	1,506	0.07%
2022/09/12	0	0.00	1	60.20	59.70	-1	1,502	-0.07%
2022/09/07	1	56.40	0	0.00	55.70	1	1,520	0.07%
2022/09/06	1	58.80	1	57.20	55.20	0	1,519	0.00%
2022/09/05	3	58.90	0	0.00	58.50	3	1,535	0.20%
2022/08/29	3	60.33	0	0.00	60.80	3	1,531	0.20%
2022/08/26	0	0.00	1	64.00	63.30	-1	1,523	-0.07%
2022/08/25	1	63.50	1	64.50	63.50	0	1,523	0.00%
2022/08/23	1	63.30	0	0.00	62.80	1	1,526	0.07%
2022/08/22	0	0.00	1	65.20	64.60	-1	1,531	-0.07%
2022/08/18	0	0.00	1	66.80	67.20	-1	1,572	-0.06%
2022/08/15	0	0.00	1	66.60	67.10	-1	1,580	-0.06%
2022/08/12	0	0.00	10	65.00	65.30	-10	1,560	-0.64%
2022/08/11	0	0.00	1	63.20	63.40	-1	1,546	-0.06%
2022/08/10	1	61.90	0	0.00	61.80	1	1,538	0.06%
2022/08/09	0	0.00	4.1	63.46	63.30	-4.1	1,540	-0.27%
2022/08/05	2	61.55	0	0.00	61.50	2	1,529	0.13%
2022/08/04	2	62.00	0	0.00	61.40	2	1,537	0.13%
2022/08/03	10	61.00	0	0.00	61.30	10	1,551	0.64%
2022/08/01	9	64.67	3	64.73	64.50	6	1,549	0.39%
2022/07/29	5	68.92	2	70.75	67.50	3	1,534	0.20%
2022/07/26	2	63.95	0	0.00	61.70	2	1,385	0.14%
2022/07/25	0	0.00	2	69.60	68.40	-2	1,347	-0.15%
2022/07/22	0	0.00	2	71.90	71.80	-2	1,323	-0.15%
2022/07/21	1	73.40	0	0.00	72.70	1	1,313	0.08%
2022/07/20	2	73.30	3	73.03	74.30	-1	1,287	-0.08%
2022/07/19	2	68.85	7	69.24	69.60	-5	1,172	-0.43%
2022/07/13	2	57.60	0	0.00	57.60	2	1,101	0.18%
2022/07/11	10	73.40	0	0.00	73.20	10	1,095	0.91%
2022/07/07	4	70.75	0	0.00	71.40	4	1,115	0.36%
2022/07/06	0	0.00	3	70.37	70.00	-3	1,134	-0.26%
2022/07/05	6	71.10	0	0.00	71.60	6	1,160	0.52%
2022/06/30	2	75.50	0	0.00	75.10	2	1,224	0.16%
2022/06/29	3	77.90	0	0.00	77.90	3	1,220	0.25%
2022/06/28	1	80.10	0	0.00	79.70	1	1,218	0.08%
2022/06/27	2	82.90	0.5	82.50	82.20	1.5	1,224	0.12%
2022/06/23	1	76.70	1	76.70	75.60	0	1,246	0.00%
2022/06/21	0	0.00	2	79.55	80.50	-2	1,248	-0.16%
2022/06/20	1	81.00	1	81.80	77.50	0	1,255	0.00%
2022/06/17	0	0.00	4	80.13	83.30	-4	1,289	-0.31%
2022/06/16	2	86.05	0	0.00	82.00	2	1,278	0.16%
2022/06/15	1	86.00	0	0.00	85.90	1	1,312	0.08%
2022/06/14	2	86.55	3	86.72	87.70	-1	1,329	-0.08%
2022/06/13	2	91.45	2	91.75	91.00	0	1,316	0.00%
2022/06/08	10	99.00	1	99.40	98.00	9	1,352	0.67%
2022/06/07	0	0.00	1	98.40	98.40	-1	1,415	-0.07%
2022/06/02	2	99.00	0	0.00	98.20	2	1,452	0.14%
2022/05/31	1	98.20	2	98.60	99.00	-1	1,463	-0.07%
2022/05/30	1	97.00	8	96.89	97.90	-7	1,476	-0.47%
2022/05/27	2	94.00	2	93.05	92.90	0	1,481	0.00%
2022/05/26	2	92.90	0	0.00	90.20	2	1,528	0.13%
2022/05/25	2	96.20	1	96.30	96.30	1	1,506	0.07%
2022/05/24	1	98.00	0	0.00	96.50	1	1,508	0.07%
2022/05/23	1	101.00	0	0.00	99.50	1	1,500	0.07%
2022/05/17	0	0.00	1	106.00	106.50	-1	1,516	-0.07%
2022/05/16	0	105.00	0	0.00	103.00	0	1,522	0.00%
2022/05/13	1	100.00	2	101.75	103.00	-1	1,523	-0.07%
2022/05/12	1	100.00	1	103.00	98.60	0	1,527	0.00%
2022/05/11	4	101.00	2	103.00	101.00	2	1,531	0.13%
2022/05/09	1	108.00	0	0.00	105.50	1	1,597	0.06%
2022/05/06	0	0.00	1	114.00	114.00	-1	1,612	-0.06%
2022/05/05	0	0.00	1	114.50	114.50	-1	1,607	-0.06%
2022/04/29	0	0.00	1	113.00	111.00	-1	1,622	-0.06%
2022/04/27	1	105.00	1	110.00	109.50	0	1,616	0.00%
2022/04/26	1	111.50	0	0.00	111.00	1	1,597	0.06%
2022/04/25	2	115.50	2	117.00	110.50	0	1,578	0.00%
2022/04/22	1	122.50	0	0.00	122.50	1	1,556	0.06%
2022/04/21	0	0.00	1	125.00	127.00	-1	1,567	-0.06%
2022/04/11	1	126.50	1	123.50	120.00	0	1,643	0.00%
2022/04/08	2	131.50	6	133.33	130.00	-4	1,632	-0.24%
2022/04/07	0	0.00	3	132.50	133.00	-3	1,619	-0.19%
2022/03/28	0	0.00	2	153.00	153.50	-2	1,943	-0.10%
2022/03/25	2	150.25	0	0.00	149.00	2	1,942	0.10%
2022/03/24	1	149.50	1	149.00	149.00	0	2,008	0.00%
2022/03/23	1	151.50	2	150.50	152.00	-1	2,056	-0.05%
2022/03/22	2	145.00	4	146.38	151.00	-2	2,090	-0.10%
2022/03/18	2	158.50	0	0.00	154.50	2	2,141	0.09%
2022/03/17	1	154.50	2	155.00	156.00	-1	2,210	-0.05%
2022/03/16	0	0.00	1	150.50	150.00	-1	2,491	-0.04%
2022/03/11	2	150.00	0	0.00	151.50	2	2,786	0.07%
2022/03/10	4	158.13	3	157.17	154.00	1	2,902	0.03%
2022/03/08	1	146.00	2	145.25	143.50	-1	3,354	-0.03%
2022/03/07	2	150.00	0	0.00	149.00	2	3,454	0.06%
2022/03/04	4	158.00	0	0.00	156.00	4	3,643	0.11%
2022/03/03	2	161.00	0	0.00	161.00	2	3,668	0.05%
2022/03/02	0	0.00	2	166.00	165.50	-2	3,729	-0.05%
2022/03/01	3	161.84	10	164.45	163.00	-7	3,795	-0.18%
2022/02/25	0	147.50	1	147.50	152.50	-1	3,772	-0.03%
2022/02/22	0	0.00	1	152.50	149.00	-1	3,817	-0.03%
2022/02/18	1	155.00	0	0.00	158.50	1	3,905	0.03%
2022/02/17	0	0.00	1	158.50	158.50	-1	3,959	-0.03%
2022/02/16	1	160.00	2	160.00	160.00	-1	4,008	-0.02%
2022/02/14	1	153.50	4	154.88	154.00	-3	4,174	-0.07%
2022/02/11	3	160.50	0	0.00	160.00	3	4,267	0.07%
2022/02/09	7	164.36	4	166.88	166.00	3	4,773	0.06%
2022/02/08	2	156.25	2	160.75	163.00	0	4,896	0.00%
2022/02/07	1	148.50	0	0.00	148.50	1	4,879	0.02%
2022/01/26	0	150.50	1	150.50	148.00	-1	4,906	-0.02%
2022/01/25	1	149.00	0	0.00	146.50	1	4,957	0.02%
2022/01/24	1	141.00	2	144.25	152.00	-1	4,985	-0.02%
2022/01/19	0	0.00	1	162.50	161.50	-1	5,133	-0.02%
2022/01/14	1	157.50	1	159.00	160.50	0	5,632	0.00%
2022/01/12	0	0.00	3	165.83	165.00	-3	5,997	-0.05%
2022/01/11	6	169.83	7	167.57	165.00	-1	6,226	-0.02%
2022/01/10	0	0.00	1	169.50	172.00	-1	6,410	-0.02%
2022/01/07	1	167.50	7.8	165.98	171.00	-6.8	6,516	-0.11%
2022/01/06	3	171.33	6	168.00	168.50	-3	6,568	-0.05%
2022/01/05	2	180.75	0	0.00	176.00	2	6,550	0.03%
2022/01/03	0	0.00	4	181.00	179.00	-4	6,602	-0.06%
2021/12/30	1	175.00	0	0.00	178.50	1	6,679	0.01%
2021/12/28	0	0.00	1	182.00	179.00	-1	6,666	-0.02%
2021/12/27	2	182.25	2	186.25	181.00	0	6,647	0.00%
2021/12/24	1	187.50	2	189.75	187.50	-1	6,613	-0.02%
2021/12/23	2	189.99	0	0.00	187.00	2	6,564	0.03%
2021/12/22	3	192.00	7	189.50	186.50	-4	6,489	-0.06%
2021/12/21	0	0.00	9	182.00	184.00	-9	6,350	-0.14%
2021/12/20	0	186.50	0	0.00	179.00	0	6,333	0.00%
2021/12/17	2	182.00	2	186.00	183.00	0	6,255	0.00%
2021/12/16	9	184.56	0	0.00	181.00	9	6,204	0.15%
2021/12/15	1	181.03	1	183.50	183.50	0	6,175	0.00%
2021/12/14	0	0.00	4	180.50	180.50	-4	6,129	-0.07%
2021/12/13	17	185.79	16.8	187.00	182.00	0.2	6,059	0.00%
2021/12/10	9.1	192.92	6.3	189.55	182.00	2.8	5,943	0.05%
2021/12/09	5.2	193.60	4	196.50	195.00	1.2	5,640	0.02%
2021/12/08	102.3	192.05	99	191.52	190.00	3.3	5,559	0.06%	大買/
2021/12/07	4	191.25	4	192.63	190.00	0	5,406	0.00%
2021/12/06	5	186.70	3	190.00	193.00	2	5,344	0.04%
2021/12/03	27	188.80	55	188.29	191.50	-28	5,293	-0.53%
2021/12/02	30	184.78	4	183.75	183.50	26	5,077	0.51%
2021/12/01	3	170.67	10	171.60	177.00	-7	4,987	-0.14%
2021/11/30	0.1	174.00	8	167.13	175.50	-7.9	4,867	-0.16%
2021/11/29	1	155.50	1	156.50	161.00	0	4,674	0.00%
2021/11/26	1.4	164.42	1	166.00	160.50	0.4	4,658	0.01%
2021/11/25	5	163.00	6	164.67	161.50	-1	4,575	-0.02%
2021/11/24	6	161.00	1	162.50	162.00	5	4,486	0.11%
2021/11/19	1	161.50	1	155.00	159.00	0	4,441	0.00%
2021/11/18	6	158.00	4	158.63	156.50	2	4,460	0.04%
2021/11/17	6	151.92	15	154.90	157.00	-9	4,440	-0.20%
2021/11/16	2	159.25	1	157.00	157.50	1	4,387	0.02%
2021/11/15	7	164.86	6	165.92	163.50	1	4,333	0.02%
2021/11/12	5	163.70	4	166.25	164.50	1	4,295	0.02%
2021/11/11	4	163.75	5	168.60	163.00	-1	4,223	-0.02%
2021/11/10	4	164.63	0	0.00	163.00	4	4,140	0.10%
2021/11/09	7	168.86	4	170.63	166.50	3	4,040	0.07%
2021/11/08	21	166.98	19	165.18	163.50	2	3,798	0.05%
2021/11/05	0	0.00	5	157.90	160.00	-5	3,556	-0.14%
2021/11/04	1	147.50	0	0.00	145.50	1	3,393	0.03%
2021/11/02	3	152.17	0	0.00	146.00	3	3,572	0.08%
2021/11/01	5	154.20	0	0.00	154.00	5	3,541	0.14%
2021/10/29	2	153.75	1	155.50	150.00	1	3,527	0.03%
2021/10/28	0	0.00	2	149.00	150.00	-2	3,518	-0.06%
2021/10/26	6	164.83	0	0.00	157.50	6	3,489	0.17%
2021/10/25	3	174.00	6	173.67	175.00	-3	3,305	-0.09%
2021/10/22	4	161.00	4	166.50	171.50	0	3,268	0.00%
2021/10/21	31	176.87	29	173.76	166.50	2	3,297	0.06%
2021/10/20	40	172.70	47	169.38	168.50	-7	3,144	-0.22%
2021/10/19	27	167.96	28	167.63	168.50	-1	3,000	-0.03%
2021/10/18	5	162.90	19	165.13	168.50	-14	2,794	-0.50%
2021/10/15	24	149.69	2	149.00	154.00	22	2,589	0.85%
2021/10/14	1	143.00	3	143.17	145.00	-2	2,484	-0.08%
2021/10/13	1	138.50	7	136.79	137.00	-6	2,409	-0.25%
2021/10/12	2	138.25	2	141.75	135.00	0	2,391	0.00%
2021/10/08	1	134.50	1	137.00	134.00	0	2,341	0.00%
2021/10/07	2	134.75	3	136.00	136.50	-1	2,337	-0.04%
2021/10/06	0	0.00	1	130.50	128.00	-1	2,259	-0.04%
2021/10/05	1	122.50	0	0.00	124.00	1	2,248	0.04%
2021/10/04	0	0.00	1	121.00	119.50	-1	2,255	-0.04%
2021/10/01	0	0.00	2	124.50	119.50	-2	2,252	-0.09%
2021/09/29	3	116.50	2	119.75	116.00	1	2,283	0.04%
2021/09/27	1	128.50	2	128.50	127.50	-1	2,312	-0.04%
2021/09/23	0.3	132.00	0	0.00	131.50	0.3	2,343	0.01%
2021/09/22	1	127.50	2	132.50	132.00	-1	2,370	-0.04%
2021/09/17	0	0.00	1	135.00	134.50	-1	2,385	-0.04%
2021/09/15	1	134.00	0	0.00	134.00	1	2,492	0.04%
2021/09/13	1	138.00	0	0.00	134.50	1	2,597	0.04%
2021/09/08	3	133.67	2	133.50	134.50	1	2,680	0.04%
2021/09/07	2	146.50	1	146.50	146.50	1	2,631	0.04%
2021/09/06	6	154.50	5	158.30	144.00	1	2,650	0.04%
2021/09/03	1	146.00	0	0.00	144.50	1	2,560	0.04%
2021/09/02	0	0.00	1	144.00	144.00	-1	2,678	-0.04%
2021/09/01	1	145.50	0	0.00	145.00	1	2,756	0.04%
2021/08/31	0	0.00	1	139.00	140.00	-1	2,809	-0.04%
2021/08/27	1	142.50	1	143.50	142.00	0	2,883	0.00%
2021/08/26	1	148.00	0	0.00	145.50	1	2,946	0.03%
2021/08/25	0	0.00	1	147.50	147.50	-1	2,939	-0.03%
2021/08/24	3	151.83	1	149.00	147.00	2	2,934	0.07%
2021/08/23	0	0.00	7	143.00	146.50	-7	2,878	-0.24%
2021/08/11	2	142.25	4	142.75	140.50	-2	2,988	-0.07%
2021/08/10	2	159.00	1	151.00	150.50	1	3,127	0.03%
2021/08/09	2	158.25	6	158.33	157.50	-4	3,156	-0.13%
2021/08/06	8	169.25	2	161.00	157.00	6	3,277	0.18%
2021/08/04	5	165.00	0	0.00	158.00	5	3,319	0.15%
2021/08/03	6	164.33	3	163.17	163.00	3	3,431	0.09%
2021/08/02	1	159.00	0	0.00	160.00	1	3,502	0.03%
2021/07/30	1	144.00	2	153.00	153.00	-1	3,514	-0.03%
2021/07/29	0	0.00	2	147.50	146.00	-2	3,574	-0.06%
2021/07/28	0	0.00	1.5	142.17	141.00	-1.5	3,635	-0.04%
2021/07/27	5.5	150.00	1	141.00	140.50	4.5	3,679	0.12%
2021/07/26	7	156.00	5	153.20	156.00	2	3,560	0.06%
2021/07/23	0	0.00	1	141.50	142.00	-1	3,613	-0.03%
2021/07/21	1	145.00	0	0.00	137.50	1	3,798	0.03%
2021/07/20	0	0.00	2	146.50	143.50	-2	3,875	-0.05%
2021/07/19	1	147.00	0	0.00	144.50	1	3,955	0.03%
2021/07/16	2	141.50	7	138.43	139.00	-5	3,939	-0.13%
2021/07/12	0	0.00	1	147.00	145.00	-1	3,909	-0.03%
2021/07/08	0	0.00	11	150.82	149.00	-11	3,900	-0.28%
2021/07/07	1	148.00	1	149.00	150.50	0	3,900	0.00%
2021/07/06	2	151.50	2	153.75	151.00	0	3,899	0.00%
2021/07/05	0	0.00	2	149.25	152.50	-2	3,868	-0.05%
2021/07/02	2	141.50	1	139.00	139.00	1	3,978	0.03%
2021/07/01	10	142.00	10	146.00	140.50	0	4,044	0.00%
2021/06/30	0	0.00	1	142.00	143.00	-1	4,033	-0.02%
2021/06/29	0	0.00	2	147.50	142.50	-2	4,150	-0.05%
2021/06/25	4	156.13	3	154.67	151.50	1	4,127	0.02%
2021/06/24	7	147.14	8	147.56	154.50	-1	4,081	-0.02%
2021/06/23	3	142.50	4	144.63	143.00	-1	4,030	-0.02%
2021/06/22	3	148.33	5	148.00	143.50	-2	3,985	-0.05%
2021/06/21	4	156.63	5	155.60	153.50	-1	3,922	-0.03%
2021/06/16	2	167.50	0	0.00	165.50	2	3,819	0.05%
2021/06/15	12	172.88	1	173.50	174.00	11	3,782	0.29%
2021/06/11	1	175.00	0.4	172.00	166.50	0.6	3,760	0.02%
2021/06/10	0	0.00	1	184.50	181.00	-1	3,775	-0.03%
2021/06/09	2	175.00	1	174.50	178.00	1	3,777	0.03%
2021/06/08	1	175.00	1	176.50	176.50	0	3,731	0.00%
2021/06/07	2	160.25	1	160.00	160.50	1	3,699	0.03%
2021/06/04	0	0.00	30	171.05	161.50	-30	3,678	-0.82%
2021/06/03	1	175.00	1	177.00	173.50	0	3,655	0.00%
2021/06/01	1	168.12	0	0.00	174.00	1	3,600	0.03%
2021/05/26	0	0.00	0.1	156.00	155.00	-0.1	3,660	0.00%
2021/05/25	0.1	151.00	1	152.50	151.00	-0.9	3,792	-0.02%
2021/05/21	0	0.00	3	142.83	143.00	-3	4,091	-0.07%
2021/05/19	4	144.88	2	149.00	138.00	2	4,252	0.05%
2021/05/18	3	144.33	11	140.00	145.00	-8	4,083	-0.20%
2021/05/17	1	139.50	4	142.88	139.00	-3	3,894	-0.08%
2021/05/13	0	0.00	1	171.00	171.00	-1	3,723	-0.03%
2021/05/12	3	192.00	1	199.50	190.00	2	3,718	0.05%
2021/05/11	3	221.67	1	217.50	211.00	2	3,819	0.05%
2021/05/07	1	200.50	1.1	205.45	213.00	-0.1	3,813	0.00%
2021/05/06	2	202.00	1	198.50	194.00	1	3,752	0.03%
2021/05/05	0.1	200.00	0	0.00	197.50	0.1	3,695	0.00%
2021/05/04	5	201.60	4	195.75	188.50	1	3,727	0.03%
2021/05/03	2	212.26	1	207.00	207.00	1	3,692	0.03%
2021/04/29	1.1	221.14	1.1	224.77	211.00	0	3,725	0.00%
2021/04/28	0.1	223.00	0.1	230.50	222.00	0	3,678	0.00%
2021/04/27	6	226.00	3.2	228.31	217.00	2.8	3,643	0.08%
2021/04/26	1.1	204.43	0	0.00	220.00	1.1	3,606	0.03%
2021/04/23	0	0.00	1	197.00	200.00	-1	3,581	-0.03%
2021/04/22	3	188.33	0	0.00	182.00	3	3,495	0.09%
2021/04/21	2.5	201.94	0	0.00	202.00	2.5	3,492	0.07%
2021/04/20	1	212.50	0.1	210.00	210.00	0.9	3,494	0.03%
2021/04/19	0.5	219.00	0	0.00	219.00	0.5	3,495	0.01%
2021/04/15	2.1	222.96	0	0.00	225.00	2.1	3,499	0.06%
2021/04/14	0	0.00	7	205.14	215.50	-7	3,533	-0.20%
2021/04/13	1.1	223.23	1	235.00	214.00	0.1	3,544	0.00%
2021/04/12	0.1	220.00	1.2	220.00	220.00	-1.1	3,560	-0.03%
2021/04/09	0	0.00	4	195.75	200.00	-4	3,557	-0.11%
2021/04/08	6	202.33	4	204.75	197.00	2	3,714	0.05%
2021/04/07	3	201.83	0	0.00	202.00	3	3,660	0.08%
2021/04/01	0	0.00	4	163.88	167.50	-4	3,979	-0.10%
2021/03/31	2	142.25	5.2	150.77	152.50	-3.2	4,130	-0.08%
2021/03/30	0	0.00	1	138.00	139.00	-1	4,108	-0.02%
2021/03/25	0	0.00	2	128.00	128.50	-2	4,123	-0.05%
2021/03/24	0	127.00	0	0.00	128.00	0	4,153	0.00%
2021/03/22	0	0.00	1	130.00	132.50	-1	4,174	-0.02%
2021/03/19	0	0.00	1	126.50	128.00	-1	4,174	-0.02%
2021/03/17	2	123.00	4	124.13	122.00	-2	4,207	-0.05%
2021/03/16	4	124.63	4	124.75	124.50	0	4,558	0.00%
2021/03/15	8	136.94	7	136.07	133.50	1	4,822	0.02%
2021/03/12	6	132.50	2	130.00	134.00	4	4,812	0.08%
2021/03/11	3	126.00	1	126.50	129.50	2	4,858	0.04%
2021/03/10	0	0.00	0	124.00	122.00	0	5,010	0.00%
2021/03/08	0	0.00	2	117.50	117.00	-2	4,999	-0.04%
2021/03/05	0	0.00	1	119.00	117.00	-1	4,994	-0.02%
2021/03/04	1	125.00	1	122.50	120.50	0	4,996	0.00%
2021/03/03	3	117.83	1	111.50	118.50	2	4,981	0.04%
2021/03/02	1	118.00	1	114.50	114.50	0	4,986	0.00%
2021/02/26	1	118.50	5	115.00	116.50	-4	5,001	-0.08%
2021/02/25	6	123.33	3	124.00	121.00	3	5,001	0.06%
2021/02/24	3	113.17	2	115.50	115.00	1	4,884	0.02%
2021/02/23	7	117.36	10	116.95	112.50	-3	4,811	-0.06%
2021/02/22	6	124.33	5	124.00	124.50	1	4,793	0.02%
2021/02/19	39	112.04	9	112.61	113.50	30	4,858	0.62%
2021/02/05	1	85.00	1	85.70	85.70	0	5,089	0.00%
2021/02/04	2	85.80	2	85.70	85.60	0	5,255	0.00%
2021/02/03	2	86.45	7	86.40	84.40	-5	5,638	-0.09%
2021/02/02	2	85.25	1	87.00	82.40	1	5,957	0.02%
2021/02/01	20	95.70	15	94.82	91.40	5	5,780	0.09%
2021/01/29	2	95.30	10	97.10	101.50	-8	5,736	-0.14%
2021/01/28	1	93.50	1	92.90	92.60	0	5,621	0.00%
2021/01/27	1	98.00	1	96.50	96.50	0	5,619	0.00%
2021/01/26	34	98.99	25	99.23	97.80	9	5,605	0.16%
2021/01/25	3	97.47	3	96.23	98.20	0	5,504	0.00%
2021/01/22	3	90.93	3	90.13	89.30	0	5,502	0.00%
2021/01/21	1	100.50	0	0.00	98.00	1	5,498	0.02%
2021/01/20	5	100.56	7	100.01	97.20	-2	5,535	-0.04%
2021/01/19	6	109.00	6	109.50	108.00	0	5,462	0.00%
2021/01/18	3	117.67	2	113.50	112.50	1	5,457	0.02%
2021/01/15	4	122.25	0	0.00	125.00	4	5,450	0.07%
2021/01/13	0	0.00	1	105.00	108.50	-1	5,682	-0.02%
2021/01/12	2.1	107.29	0	0.00	108.00	2.1	5,678	0.04%
2021/01/11	0.1	117.50	0	0.00	116.50	0.1	5,670	0.00%
2021/01/07	2	111.50	11	111.14	117.50	-9	5,660	-0.16%
2021/01/06	0	0.00	1	118.00	111.50	-1	5,630	-0.02%
2021/01/05	1	128.00	3	126.83	123.50	-2	5,659	-0.04%
2020/12/31	43	142.01	39	137.05	135.00	4	5,629	0.07%
2020/12/30	20	142.25	16.2	141.96	142.00	3.8	5,459	0.07%
2020/12/29	8.1	142.73	42	142.57	142.50	-33.9	5,358	-0.63%
2020/12/28	30	139.89	22	141.23	144.00	8	5,167	0.16%
2020/12/25	50.1	133.55	111	135.58	131.00	-60.9	4,941	-1.23%	大賣/
2020/12/24	2	133.00	0	0.00	135.50	2	4,656	0.04%
2020/12/23	27	132.00	38	127.63	132.00	-11	4,643	-0.24%
2020/12/22	0	0.00	0.5	120.00	120.00	-0.5	4,634	-0.01%
2020/12/21	2.5	120.70	0	0.00	120.50	2.5	4,633	0.05%
2020/12/18	61	135.97	113	128.89	125.00	-52	4,630	-1.12%	大賣/
2020/12/17	135	127.50	2.2	127.50	127.50	132.8	4,610	2.88%	大買/鉅額交易
2020/12/16	0	0.00	22	115.68	116.00	-22	4,603	-0.48%
2020/12/15	0.3	118.00	32	116.75	112.00	-31.7	4,606	-0.69%
2020/12/14	71	119.50	0	0.00	119.50	71	4,600	1.54%
2020/12/11	0	0.00	4	109.00	109.00	-4	4,587	-0.09%
2020/12/10	26	119.94	79.6	118.64	116.50	-53.6	4,571	-1.17%
2020/12/09	17.1	136.47	17	128.91	121.50	0.1	4,192	0.00%
2020/12/08	8	130.06	3	133.00	134.50	5	3,903	0.13%
2020/12/07	0	0.00	2	120.75	122.50	-2	3,833	-0.05%
2020/12/04	69	111.47	61	108.53	111.50	8	3,828	0.21%
2020/12/03	50.3	101.50	1	101.50	101.50	49.3	3,775	1.30%
2020/12/02	10.1	98.30	2	98.80	97.10	8.1	3,860	0.21%
2020/12/01	0	101.00	1	102.50	101.50	-1	3,923	-0.02%
2020/11/26	0	99.00	2	98.50	99.00	-2	4,198	-0.05%
2020/11/25	1	99.48	0	0.00	96.50	1	4,204	0.02%
2020/11/24	0	95.30	1	95.50	95.50	-1	4,190	-0.02%
2020/11/23	0.1	98.50	0	0.00	98.50	0.1	4,180	0.00%
2020/11/20	2	94.26	3.1	95.48	94.00	-1.1	4,171	-0.03%
2020/11/19	5	101.90	3	105.00	104.00	2	4,109	0.05%
2020/11/18	1	93.10	3	94.57	97.50	-2	3,982	-0.05%
2020/11/17	6	90.78	7	93.29	88.70	-1	3,889	-0.03%
2020/11/16	9	84.52	5	87.84	89.90	4	3,808	0.11%
2020/11/13	1	81.50	10	77.99	82.00	-9	3,754	-0.24%
2020/11/12	36	75.49	39	74.81	74.60	-3	3,670	-0.08%
2020/11/11	34	73.57	24	74.01	75.70	10	3,475	0.29%
2020/11/10	14	69.96	16.5	71.60	73.30	-2.5	3,045	-0.08%
2020/11/06	1	58.40	1	59.30	60.70	0	2,612	0.00%
2020/11/05	1	55.50	1	55.30	55.20	0	2,569	0.00%
2020/11/04	4	54.98	1	54.80	54.30	3	2,553	0.12%
2020/11/02	1	56.70	0	0.00	54.70	1	2,564	0.04%
2020/10/30	3	57.10	5	55.46	56.20	-2	2,562	-0.08%
2020/10/29	0	0.00	5	55.66	57.20	-5	2,556	-0.20%
2020/10/28	8	55.48	9	55.86	55.00	-1	2,477	-0.04%
2020/10/27	2	53.75	4	53.95	53.80	-2	2,394	-0.08%
2020/10/26	2	54.40	3	55.90	53.70	-1	2,431	-0.04%
2020/10/23	3	54.57	2	54.75	55.40	1	2,610	0.04%
2020/10/22	4	53.83	1	55.40	54.50	3	2,666	0.11%
2020/10/21	5	52.38	0	0.00	51.90	5	2,497	0.20%
2020/10/20	0	0.00	1	49.05	48.90	-1	2,435	-0.04%
2020/10/19	1	50.10	0	0.00	49.35	1	2,434	0.04%
2020/10/16	1	51.00	3	49.85	49.35	-2	2,430	-0.08%
2020/10/15	1	51.50	2	50.70	50.60	-1	2,425	-0.04%
2020/10/14	1	51.60	1	50.90	50.80	0	2,424	0.00%
2020/10/13	1	52.80	0	0.00	51.20	1	2,422	0.04%
2020/10/12	0	0.00	2	50.70	50.50	-2	2,364	-0.08%
2020/09/30	0	0.00	2	49.95	49.75	-2	2,391	-0.08%
2020/09/29	2	50.03	2	49.90	49.60	0	2,413	0.00%
2020/09/25	2	49.85	1	49.00	49.00	1	2,464	0.04%
2020/09/24	3	50.13	1	51.00	50.00	2	2,453	0.08%
2020/09/23	2	51.60	1	50.80	50.60	1	2,451	0.04%
2020/09/22	1	50.00	1	51.40	51.90	0	2,451	0.00%
2020/09/21	1	51.60	0	0.00	50.90	1	2,444	0.04%
2020/09/18	1	52.30	0	0.00	51.80	1	2,438	0.04%
2020/09/17	1	52.60	1	52.50	52.30	0	2,433	0.00%
2020/09/16	1	52.50	4	52.25	52.20	-3	2,436	-0.12%
2020/09/15	0	0.00	3	52.20	52.20	-3	2,428	-0.12%
2020/09/14	1	52.90	0	0.00	52.60	1	2,426	0.04%
2020/09/11	1	54.10	5	56.76	52.10	-4	2,415	-0.17%
2020/09/10	4	57.80	13	58.11	57.10	-9	2,340	-0.38%
2020/09/09	10	56.95	5	57.58	57.00	5	2,314	0.22%
2020/09/08	14	57.49	16	56.82	58.60	-2	2,237	-0.09%
2020/09/07	12	54.84	7	54.96	55.00	5	2,111	0.24%
2020/09/04	2	50.90	2	51.70	52.10	0	2,083	0.00%
2020/09/03	2	55.85	2	54.50	54.20	0	2,030	0.00%
2020/09/02	2	53.15	4	54.10	55.30	-2	1,891	-0.11%
2020/09/01	1	50.90	2	50.10	50.30	-1	1,757	-0.06%
2020/08/31	1	50.00	2	50.55	50.00	-1	1,775	-0.06%
2020/08/28	3	49.88	0	0.00	49.15	3	1,766	0.17%
2020/08/27	3	48.90	3	49.43	49.20	0	1,775	0.00%
2020/08/26	1	49.15	1	48.55	48.75	0	1,880	0.00%
2020/08/25	4	48.74	1	49.00	49.30	3	1,881	0.16%
2020/08/24	1	46.50	2	47.33	48.50	-1	1,950	-0.05%
2020/08/21	4	45.96	6	46.49	46.50	-2	1,931	-0.10%
2020/08/20	6	47.82	3	45.42	46.20	3	1,922	0.16%
2020/08/19	14	51.16	17	50.72	49.60	-3	1,892	-0.16%
2020/08/18	12	49.75	7	49.79	49.20	5	1,813	0.28%
2020/08/17	3	48.10	3	48.28	48.10	0	1,771	0.00%
2020/08/14	2	47.05	3	47.32	47.00	-1	1,758	-0.06%
2020/08/13	5	46.21	6	46.56	46.15	-1	1,741	-0.06%
2020/08/12	3	45.55	0	0.00	45.70	3	1,734	0.17%
2020/08/11	1	48.20	3.4	47.18	46.25	-2.4	1,723	-0.14%
2020/08/10	1	47.00	1	48.10	47.65	0	1,722	0.00%
2020/08/07	7	48.20	29.9	48.02	47.90	-22.9	1,763	-1.30%
2020/08/06	1	49.50	15	49.83	49.10	-14	1,800	-0.78%
2020/08/05	1	49.20	14	49.36	48.80	-13	1,785	-0.73%
2020/08/04	6	50.38	21	49.09	48.85	-15	1,804	-0.83%
2020/08/03	5	54.94	1	54.00	53.00	4	1,802	0.22%
2020/07/31	7	52.90	5	53.32	54.10	2	1,787	0.11%
2020/07/30	5	53.30	3	53.63	53.10	2	1,772	0.11%
2020/07/29	33	54.68	11	54.85	53.80	22	1,784	1.23%
2020/07/28	1	51.40	3	50.48	51.80	-2	1,620	-0.12%
2020/07/27	2	47.58	1	48.10	47.15	1	1,537	0.07%
2020/07/23	1	47.35	1	47.10	46.50	0	1,548	0.00%
2020/07/22	1	46.60	0	0.00	46.35	1	1,557	0.06%
2020/07/21	1	45.70	0	0.00	45.50	1	1,559	0.06%
2020/07/17	0	0.00	3	46.80	45.30	-3	1,562	-0.19%
2020/07/10	0	0.00	2	48.68	48.60	-2	1,592	-0.13%
2020/07/08	4	50.53	1	50.20	50.70	3	1,600	0.19%
2020/07/07	4	50.23	4	51.25	51.60	0	1,581	0.00%
2020/07/06	1	49.15	0	0.00	49.10	1	1,533	0.07%
2020/06/30	1	48.95	1	48.90	48.45	0	1,500	0.00%
2020/06/29	0	0.00	1	47.80	48.30	-1	1,493	-0.07%
2020/06/24	0	0.00	1	49.40	48.55	-1	1,482	-0.07%
2020/06/23	0	0.00	2	49.70	48.85	-2	1,479	-0.14%
2020/06/22	0	0.00	1	48.90	48.90	-1	1,467	-0.07%
2020/06/18	1	50.50	0	0.00	50.40	1	1,456	0.07%
2020/06/16	5	51.24	0	0.00	51.70	5	1,442	0.35%
2020/06/12	2	49.93	1	50.30	50.30	1	1,424	0.07%
2020/06/11	0	0.00	2	53.45	51.40	-2	1,420	-0.14%
2020/06/09	0	0.00	1	51.80	51.30	-1	1,347	-0.07%
2020/06/08	0	0.00	1	52.00	51.10	-1	1,349	-0.07%
2020/06/05	2	53.20	1	53.20	52.20	1	1,332	0.08%
2020/06/04	3	51.97	2	52.25	51.70	1	1,300	0.08%
2020/06/03	2	51.15	1	51.50	51.90	1	1,291	0.08%
2020/06/02	4	53.13	8	53.49	52.00	-4	1,268	-0.32%
2020/06/01	3	50.37	1	50.60	50.00	2	1,152	0.17%
2020/05/29	7	51.15	7	51.46	50.70	0	1,145	0.00%
2020/05/27	1	48.50	0	0.00	48.55	1	1,061	0.09%
2020/05/25	1	48.65	1	48.40	47.35	0	1,099	0.00%
2020/05/22	1	48.00	0	0.00	48.05	1	1,097	0.09%
2020/05/20	0	0.00	1	50.00	49.55	-1	1,092	-0.09%
2020/05/19	2	49.10	2	49.83	48.95	0	1,093	0.00%
2020/05/15	6	51.73	8	50.79	50.90	-2	1,106	-0.18%
2020/05/14	2.9	54.39	3	53.57	53.70	-0.1	1,094	-0.01%
2020/05/13	1	52.10	3	52.80	51.20	-2	1,090	-0.18%
2020/05/12	3	51.27	5	50.96	50.30	-2	1,045	-0.19%
2020/05/11	7	51.47	7	52.23	52.60	0	1,067	0.00%
2020/05/08	7	51.77	6	51.62	52.80	1	1,125	0.09%
2020/05/07	6	49.75	0	0.00	48.00	6	1,066	0.56%
2020/05/06	0	0.00	7	49.35	48.90	-7	1,042	-0.67%
2020/05/05	3	51.67	1	52.80	49.25	2	1,027	0.19%
2020/05/04	6	49.39	3	49.57	50.00	3	955	0.31%
2020/04/30	6	45.51	2	45.03	45.50	4	879	0.45%
2020/04/29	1	44.55	0	0.00	43.80	1	853	0.12%
2020/04/28	1	41.70	0	0.00	41.80	1	829	0.12%
2020/04/27	0	0.00	3	41.40	41.90	-3	834	-0.36%
2020/04/23	0	0.00	2	41.00	40.60	-2	816	-0.25%
2020/04/22	3	39.00	5	40.14	40.00	-2	811	-0.25%
2020/04/21	2	39.50	0	0.00	39.75	2	816	0.25%
2020/04/20	5	40.00	0	0.00	40.25	5	810	0.62%
2020/04/16	1	43.70	1	43.00	42.80	0	808	0.00%
2020/04/13	0	0.00	15	45.10	44.00	-15	900	-1.67%
2020/03/27	0	30.85	0	0.00	31.80	0	929	0.00%
2020/03/18	0	0.00	1	34.00	34.20	-1	943	-0.11%
2020/03/17	1	37.85	0	0.00	34.85	1	938	0.11%
2020/03/12	0	0.00	2	47.80	47.30	-2	912	-0.22%
2020/03/10	0	0.00	2	52.70	53.80	-2	898	-0.22%
2020/03/05	1	56.60	1	56.80	57.00	0	887	0.00%
2020/02/24	1	62.20	1	62.20	62.20	0	818	0.00%
2020/02/19	1	63.50	1	63.40	63.50	0	820	0.00%
2020/02/18	1	65.10	1	63.90	63.50	0	817	0.00%
2020/02/17	1	64.10	1	64.10	64.60	0	805	0.00%
2020/02/12	1	63.20	2	63.55	63.70	-1	754	-0.13%
2020/02/11	5	62.14	2	62.40	63.00	3	710	0.42%
2020/02/07	0	0.00	1	53.10	54.10	-1	592	-0.17%
2020/02/06	1	55.30	0	0.00	55.30	1	598	0.17%
2020/02/03	1	50.40	3	50.53	50.30	-2	615	-0.33%
2020/01/30	1	60.40	2	58.10	56.80	-1	798	-0.13%
2020/01/15	1	65.30	1	64.60	64.00	0	879	0.00%
2020/01/14	1	63.00	1	63.40	63.20	0	878	0.00%
2020/01/10	2	63.15	0	0.00	62.60	2	881	0.23%
2020/01/09	1	67.00	7	66.36	65.40	-6	861	-0.70%
2020/01/08	8	68.64	1	66.60	66.60	7	858	0.82%
2020/01/07	1	69.10	0	0.00	67.00	1	834	0.12%
2020/01/03	0	0.00	1	65.80	65.40	-1	826	-0.12%
2020/01/02	1	67.00	0	0.00	66.80	1	843	0.12%
2019/12/23	0	0.00	1	64.90	65.20	-1	953	-0.10%
2019/12/20	0	0.00	1	64.60	64.80	-1	954	-0.10%
2019/12/19	2	64.45	0	0.00	64.40	2	953	0.21%
2019/12/10	0	0.00	1.1	63.88	63.70	-1.1	960	-0.11%
2019/12/04	0	0.00	1	64.00	63.60	-1	969	-0.10%
2019/12/03	1	63.60	0	0.00	63.40	1	970	0.10%
2019/11/25	1	63.80	0	0.00	63.70	1	1,012	0.10%
2019/11/22	0	0.00	2	64.60	64.20	-2	1,019	-0.20%
2019/11/20	1	65.00	0	0.00	64.80	1	1,055	0.09%
2019/10/29	3	74.50	3	72.73	70.00	0	1,285	0.00%
2019/10/28	0	0.00	7	71.63	72.20	-7	1,133	-0.62%
2019/10/16	0	0.00	1	66.50	65.90	-1	1,067	-0.09%
2019/10/15	0	0.00	3	66.00	65.50	-3	1,062	-0.28%
2019/10/14	5	68.92	3	68.53	67.20	2	1,047	0.19%
2019/10/09	3	69.07	0	0.00	69.00	3	1,017	0.29%
2019/10/07	2	65.80	0	0.00	66.90	2	1,262	0.16%
2019/10/01	0	0.00	1.1	60.98	61.80	-1.1	1,450	-0.08%
2019/09/27	1	60.20	2	61.75	60.60	-1	1,441	-0.07%
2019/09/26	0	0.00	1	63.70	63.50	-1	1,411	-0.07%
2019/09/25	1	66.70	0	0.00	66.70	1	1,401	0.07%
2019/09/11	1	67.60	1	67.40	67.40	0	1,764	0.00%
2019/09/05	3	69.30	0	0.00	69.10	3	2,031	0.15%
2019/09/04	4	69.20	2	68.80	69.00	2	2,032	0.10%
2019/09/03	0	0.00	1	70.50	69.20	-1	2,036	-0.05%
2019/09/02	0	0.00	1	68.10	68.20	-1	2,025	-0.05%
2019/08/29	2	67.60	0	0.00	67.60	2	2,039	0.10%
2019/08/20	0	0.00	1	70.60	69.60	-1	2,090	-0.05%
2019/08/16	1	68.70	1	68.20	68.20	0	2,081	0.00%
2019/08/15	0	0.00	4	66.85	67.30	-4	2,073	-0.19%
2019/08/14	3	76.10	4	72.45	71.40	-1	2,048	-0.05%
2019/08/13	0	0.00	1	78.20	76.10	-1	2,052	-0.05%
2019/08/12	2	76.85	3	77.10	77.60	-1	2,085	-0.05%
2019/08/08	3	76.77	2	77.40	76.30	1	2,124	0.05%
2019/08/07	6	76.37	1	76.40	76.30	5	2,215	0.23%
2019/08/06	3	78.33	5	79.80	76.90	-2	2,353	-0.08%
2019/08/05	0	0.00	1	77.10	78.10	-1	2,387	-0.04%
2019/08/02	5	76.82	0	0.00	76.00	5	2,383	0.21%
2019/07/30	2	78.50	1	76.30	76.80	1	2,352	0.04%
2019/07/12	0	0.00	6	81.20	80.20	-6	2,520	-0.24%
2019/07/11	5	87.08	1	85.40	85.00	4	2,417	0.17%
2019/07/10	3	83.43	2	84.00	87.40	1	2,238	0.04%
2019/07/09	1	79.80	0	0.00	79.50	1	2,132	0.05%
2019/07/08	3	80.53	2	83.20	81.70	1	2,117	0.05%
2019/07/02	0	0.00	0.1	78.50	78.50	-0.1	2,470	0.00%
2019/06/25	0	0.00	2	77.40	76.10	-2	2,892	-0.07%
2019/06/24	0	0.00	1	80.00	80.50	-1	2,897	-0.03%
2019/06/21	6	80.85	8	82.08	79.50	-2	2,915	-0.07%
2019/06/20	1	77.70	1	77.90	78.00	0	2,763	0.00%
2019/06/19	1	75.20	0	0.00	76.00	1	2,715	0.04%
2019/06/18	7	77.96	6	75.42	76.00	1	2,719	0.04%
2019/06/17	2	73.05	1	72.90	72.90	1	2,678	0.04%
2019/06/13	1	70.40	1	71.20	70.40	0	2,680	0.00%
2019/06/12	1	68.90	0	0.00	68.90	1	2,656	0.04%
2019/06/04	0	0.00	1	70.30	69.10	-1	2,677	-0.04%
2019/06/03	1	73.00	0	0.00	72.10	1	2,669	0.04%
2019/05/29	1	74.00	0	0.00	71.60	1	2,705	0.04%
2019/05/27	0	0.00	3	69.30	69.90	-3	2,683	-0.11%
2019/05/22	3	69.73	0	0.00	68.70	3	2,770	0.11%
2019/05/16	10	75.90	10	73.15	73.20	0	3,008	0.00%
2019/05/15	0	0.00	1	76.00	73.80	-1	3,107	-0.03%
2019/05/14	1	76.60	2	73.60	75.80	-1	3,044	-0.03%
2019/05/13	3	70.40	2	70.55	70.00	1	2,900	0.03%
2019/05/07	0	0.00	1	68.40	68.60	-1	2,790	-0.04%
2019/05/06	5	69.56	7	68.77	68.00	-2	2,815	-0.07%
2019/05/03	1	67.80	0	0.00	67.80	1	2,821	0.04%
2019/05/02	0	0.00	4	66.43	66.30	-4	2,810	-0.14%
2019/04/29	1	68.80	2	67.15	65.20	-1	2,844	-0.04%
2019/04/23	1	70.00	3	70.60	70.10	-2	2,980	-0.07%
2019/04/22	0	0.00	2	69.20	67.70	-2	2,949	-0.07%
2019/04/19	2	69.70	1	70.30	69.00	1	2,978	0.03%
2019/04/18	4	71.73	1	74.00	71.00	3	2,966	0.10%
2019/04/17	2	73.50	0	0.00	73.20	2	3,017	0.07%
2019/04/16	1	73.80	0	0.00	73.20	1	3,023	0.03%
2019/04/15	2	73.90	2	74.10	74.50	0	3,037	0.00%
2019/04/12	0	0.00	7	71.81	71.90	-7	3,034	-0.23%
2019/04/11	3	74.60	1	73.90	73.50	2	3,027	0.07%
2019/04/10	4	74.85	7	74.09	72.90	-3	3,024	-0.10%
2019/04/09	1	82.90	3	82.63	81.00	-2	2,995	-0.07%
2019/04/08	14	84.30	6	84.73	83.40	8	3,035	0.26%
2019/04/03	1	77.70	1	77.00	79.30	0	2,943	0.00%
2019/04/02	2	71.40	4	71.08	72.10	-2	3,016	-0.07%
2019/03/28	7	70.93	8	71.53	68.20	-1	3,261	-0.03%
2019/03/27	0	0.00	1	69.70	67.90	-1	3,153	-0.03%
2019/03/26	1	69.30	0	0.00	69.00	1	3,159	0.03%
2019/03/22	1	70.40	0	0.00	68.50	1	3,151	0.03%
2019/03/20	1	71.20	1	70.10	68.70	0	3,073	0.00%
2019/03/19	0	0.00	1	67.00	69.80	-1	2,923	-0.03%
2019/03/12	1	66.60	1	66.80	65.20	0	2,893	0.00%
2019/03/11	1	66.60	0	0.00	65.90	1	2,903	0.03%
2019/02/25	0	0.00	1	69.50	68.80	-1	3,000	-0.03%
2019/02/19	3	69.73	2	71.25	68.40	1	2,892	0.03%
2019/02/15	0	0.00	1	63.90	61.70	-1	2,665	-0.04%
2019/02/14	2	67.90	1	65.50	64.10	1	2,651	0.04%
2019/01/25	0	0.00	2	60.50	58.50	-2	2,728	-0.07%
2019/01/24	4	58.68	2	57.90	59.50	2	2,718	0.07%
2019/01/21	2	58.55	6	58.57	57.40	-4	2,675	-0.15%
2019/01/18	9	59.33	9	58.82	59.00	0	2,658	0.00%
2019/01/17	5	56.98	1	57.50	57.10	4	2,570	0.16%
2019/01/15	1	53.80	1	53.80	54.20	0	2,492	0.00%
2019/01/07	1	52.60	1	52.90	52.90	0	2,467	0.00%
2019/01/03	0	0.00	0.1	53.30	53.20	-0.1	2,462	0.00%
2019/01/02	0	0.00	2	55.00	54.50	-2	2,451	-0.08%
2018/12/28	0	0.00	10	54.10	56.60	-10	2,435	-0.41%
2018/12/27	0	0.00	2	55.20	55.20	-2	2,398	-0.08%
2018/12/26	13	61.20	3	60.77	56.40	10	2,310	0.43%
2018/12/25	5	63.92	6	63.50	62.60	-1	2,180	-0.05%
2018/12/24	3	59.50	2	60.55	61.10	1	1,941	0.05%
2018/12/22	1	55.10	2	54.90	55.60	-1	1,804	-0.06%
2018/12/21	5	51.06	3	51.00	52.50	2	1,708	0.12%
2018/12/19	2	48.10	1	48.20	47.30	1	1,702	0.06%
2018/12/11	0	0.00	2	47.15	47.20	-2	1,763	-0.11%
2018/12/06	2	49.90	6	48.00	48.00	-4	1,802	-0.22%
2018/12/03	0	0.00	4	53.10	53.00	-4	1,827	-0.22%
2018/11/30	4	51.48	4	51.33	51.40	0	1,836	0.00%
2018/11/29	2	52.55	2	52.85	51.00	0	1,863	0.00%
2018/11/28	1.1	50.07	3	51.47	51.20	-1.9	1,826	-0.11%
2018/11/26	4	47.78	0	0.00	47.85	4	1,899	0.21%
2018/11/23	0.5	47.85	0	0.00	47.85	0.5	1,986	0.03%
2018/11/21	0	0.00	2	48.20	48.20	-2	2,004	-0.10%
2018/11/16	0	0.00	5	47.70	47.85	-5	2,028	-0.25%
2018/11/05	1	49.50	0	0.00	48.95	1	2,190	0.05%
2018/11/02	3	50.57	0	0.00	51.40	3	2,166	0.14%
2018/10/23	0	0.00	10	48.60	48.15	-10	2,205	-0.45%
2018/10/19	4	49.00	0	0.00	49.40	4	2,407	0.17%
2018/10/16	5	54.10	5	53.70	52.00	0	2,571	0.00%
2018/10/11	0	0.00	1	48.90	48.25	-1	2,763	-0.04%
2018/10/08	0	0.00	33	56.34	55.30	-33	2,836	-1.16%
2018/10/03	0	0.00	1	65.50	65.10	-1	2,858	-0.03%
2018/10/02	1.8	68.11	0	0.00	68.50	1.8	2,883	0.06%
2018/09/28	6	73.10	5	72.50	70.10	1	2,966	0.03%
2018/09/27	5	71.50	5	70.80	70.00	0	3,110	0.00%
2018/09/26	1	68.00	6	68.27	67.50	-5	3,063	-0.16%
2018/09/25	5	66.20	0	0.00	66.70	5	3,051	0.16%
2018/09/21	14	68.41	0	0.00	67.80	14	3,045	0.46%
2018/09/18	2	67.10	5	65.50	65.50	-3	3,015	-0.10%
2018/09/13	0	0.00	2	72.70	70.50	-2	3,108	-0.06%
2018/09/05	3	91.40	3	90.50	87.60	0	3,161	0.00%
2018/09/03	1	92.10	0	0.00	88.50	1	3,249	0.03%
2018/08/31	11	91.85	11	90.33	88.20	0	3,279	0.00%
2018/08/21	0	0.00	5	78.00	81.00	-5	3,594	-0.14%
2018/08/16	0	0.00	1	88.10	90.00	-1	3,620	-0.03%
2018/08/15	3	90.23	2	88.20	88.10	1	3,572	0.03%
2018/08/14	0	0.00	1	99.50	97.80	-1	3,615	-0.03%
2018/08/10	5	139.00	0	0.00	136.00	5	3,675	0.14%
2018/08/09	2	138.75	0	0.00	137.00	2	3,702	0.05%
2018/08/08	3	138.33	3	137.50	136.00	0	3,773	0.00%
2018/08/02	3	142.50	0	0.00	143.50	3	4,334	0.07%
2018/08/01	0	0.00	3	145.17	146.50	-3	4,300	-0.07%
2018/07/31	2	145.50	1	144.00	144.00	1	4,278	0.02%
2018/07/30	1	149.00	5	149.50	142.50	-4	4,266	-0.09%
2018/07/27	0	0.00	1	148.50	147.50	-1	4,229	-0.02%
2018/07/26	12	148.96	15	153.83	144.50	-3	4,175	-0.07%
2018/07/25	8	148.19	3	150.67	151.00	5	4,059	0.12%
2018/07/24	1	136.50	4	138.25	137.50	-3	3,983	-0.08%
2018/07/23	1	135.00	5	134.00	132.00	-4	3,931	-0.10%
2018/07/20	4	137.00	0	0.00	130.50	4	3,915	0.10%
2018/07/19	4	139.25	3	140.00	140.00	1	3,891	0.03%
2018/07/18	8	135.81	9	136.61	140.00	-1	3,829	-0.03%
2018/07/17	8	129.13	10	129.65	131.00	-2	3,711	-0.05%
2018/07/13	0	0.00	11	121.55	120.00	-11	3,634	-0.30%
2018/07/11	7	116.29	7	116.71	122.00	0	4,061	0.00%
2018/07/10	4	116.75	2	117.50	117.50	2	4,104	0.05%
2018/07/09	1	122.50	1	124.00	119.50	0	4,169	0.00%
2018/07/06	13	127.12	1	128.00	128.00	12	4,224	0.28%
2018/07/05	15	128.83	4	131.25	125.00	11	4,153	0.26%
2018/07/03	0	0.00	1	113.50	112.00	-1	3,942	-0.03%
2018/06/19	1	152.50	0	0.00	149.00	1	4,048	0.02%
2018/06/13	0	0.00	2	155.75	150.50	-2	4,117	-0.05%
2018/06/12	0	0.00	6	159.25	156.50	-6	4,086	-0.15%
2018/06/11	7	165.93	8	164.00	163.50	-1	4,045	-0.02%
2018/06/08	3	169.00	2	168.00	165.00	1	3,959	0.03%
2018/06/07	5	165.00	3	162.00	162.00	2	3,906	0.05%
2018/06/06	10	167.25	10	166.60	165.00	0	3,866	0.00%
2018/06/05	4	168.63	0	0.00	169.00	4	3,737	0.11%
2018/06/04	1	155.00	2	156.00	154.00	-1	3,640	-0.03%
2018/06/01	0	0.00	1	153.00	152.00	-1	3,588	-0.03%
2018/05/31	4	152.50	2	150.75	143.00	2	3,520	0.06%
2018/05/30	18	138.19	1	146.50	149.00	17	3,421	0.50%
2018/05/29	2	141.50	0	0.00	135.50	2	3,347	0.06%
2018/05/28	4	146.25	1	147.00	145.00	3	3,324	0.09%
2018/05/24	1	140.00	5	141.80	143.50	-4	3,291	-0.12%
2018/05/22	6	173.33	3	174.67	167.00	3	3,275	0.09%
2018/05/21	1	167.50	2	167.00	166.00	-1	3,266	-0.03%
2018/05/18	1	161.50	1	161.00	161.00	0	3,534	0.00%
2018/05/17	2	163.50	0	0.00	157.50	2	3,751	0.05%
2018/05/16	3	165.83	3	164.83	162.00	0	3,886	0.00%
2018/05/15	11	156.50	10	155.70	159.00	1	3,991	0.03%
2018/05/14	0	0.00	2	148.50	147.50	-2	4,003	-0.05%
2018/05/11	2	162.00	12	162.58	162.00	-10	4,077	-0.25%
2018/05/10	26	190.75	22	183.32	180.00	4	4,111	0.10%
2018/05/04	10	161.00	0	0.00	167.00	10	3,997	0.25%
2018/05/03	0	0.00	10	151.00	152.00	-10	4,039	-0.25%
2018/05/02	10	164.00	10	160.00	156.50	0	4,078	0.00%
2018/04/30	0	0.00	20	185.00	173.50	-20	4,146	-0.48%
2018/04/27	30	192.50	0	0.00	192.50	30	4,199	0.71%
2018/04/25	0	0.00	1	158.00	178.50	-1	4,295	-0.02%
2018/04/20	1	190.50	1	190.50	190.50	0	4,942	0.00%
2018/04/19	1	238.50	14	247.96	211.50	-13	5,128	-0.25%
2018/04/18	20	236.78	14	225.00	235.00	6	5,335	0.11%
2018/04/17	1	264.00	0	0.00	249.50	1	5,068	0.02%
2018/04/16	40	280.00	86	277.09	277.00	-46	4,999	-0.92%
2018/04/13	4	353.13	1	350.00	307.50	3	4,988	0.06%
2018/04/12	3	392.33	2	360.00	341.50	1	4,988	0.02%
2018/04/09	0	0.00	1	391.00	415.00	-1	5,352	-0.02%
2018/04/03	0	0.00	4	407.38	415.00	-4	5,411	-0.07%
2018/03/30	0	0.00	30	335.00	325.00	-30	5,465	-0.55%
2018/03/28	0	0.00	20	350.00	350.00	-20	5,507	-0.36%
2018/03/26	14	408.14	15	397.00	369.00	-1	5,587	-0.02%
2018/03/23	83	374.26	78	358.31	388.50	5	5,446	0.09%
2018/03/22	17	355.09	18	354.44	353.50	-1	5,351	-0.02%
2018/03/21	112	353.34	67	342.41	342.00	45	5,287	0.85%	大買/
2018/03/20	5	326.50	0	0.00	326.50	5	5,155	0.10%
2018/03/19	3	288.00	0	0.00	297.00	3	5,179	0.06%
2018/03/16	0	0.00	1	265.00	270.00	-1	5,184	-0.02%
2018/03/14	7	295.57	0	0.00	295.00	7	5,245	0.13%
2018/03/13	45	269.96	41	251.82	272.00	4	5,285	0.08%
2018/03/12	0	0.00	20	247.50	247.50	-20	5,303	-0.38%
2018/03/09	0	0.00	5	275.00	275.00	-5	5,370	-0.09%
2018/03/08	0	0.00	30	286.67	280.00	-30	5,476	-0.55%
2018/03/05	7	320.36	0	0.00	305.00	7	6,048	0.12%
2018/03/02	15	305.00	0	0.00	305.00	15	6,125	0.24%
2018/02/27	15	309.00	2	292.75	308.00	13	6,183	0.21%
2018/02/26	20	286.00	0	0.00	286.00	20	6,154	0.32%
2018/02/22	2	230.25	3	232.50	236.50	-1	6,229	-0.02%
2018/02/21	43	214.97	0	0.00	215.00	43	6,185	0.70%
2018/02/12	54	189.96	58	189.85	195.50	-4	6,108	-0.07%
2018/02/09	17	173.26	9	172.50	178.00	8	5,806	0.14%
2018/02/08	4	155.63	5	158.30	162.00	-1	5,565	-0.02%
2018/02/07	7	165.43	9	166.11	161.50	-2	5,401	-0.04%
2018/02/06	7	161.86	8	161.69	157.50	-1	5,232	-0.02%
2018/02/05	6	183.50	6	187.25	175.00	0	5,153	0.00%
2018/02/02	12	185.42	9	179.28	191.00	3	4,990	0.06%
2018/02/01	3	175.00	3	173.33	174.00	0	4,841	0.00%
2018/01/31	3	175.83	7	168.57	170.50	-4	4,806	-0.08%
2018/01/30	14	175.54	15	170.40	176.50	-1	4,760	-0.02%
2018/01/29	12	165.83	9	167.28	174.00	3	4,697	0.06%
2018/01/26	9	152.67	6	149.50	158.50	3	4,640	0.06%
2018/01/25	3	151.50	11	145.23	144.50	-8	4,582	-0.17%
2018/01/24	4	153.00	6	149.75	147.00	-2	4,520	-0.04%
2018/01/23	6	138.58	3	134.00	143.00	3	4,436	0.07%
2018/01/22	2	130.50	2	130.00	130.00	0	4,367	0.00%
2018/01/18	3	140.50	5	138.30	140.50	-2	4,263	-0.05%
2018/01/17	3	135.50	2	139.50	135.50	1	4,042	0.02%
2018/01/16	6	130.58	5.4	130.93	134.00	0.6	3,690	0.02%
2018/01/15	9	116.28	4	114.25	122.00	5	3,563	0.14%
2018/01/12	4	108.25	4	105.63	111.00	0	3,374	0.00%
2018/01/11	3	101.00	1	101.00	101.00	2	3,179	0.06%
2018/01/09	0	0.00	3	92.30	93.20	-3	3,088	-0.10%
2018/01/08	7	97.27	5	96.98	92.00	2	3,018	0.07%
2018/01/05	6	94.00	6	93.45	94.90	0	2,944	0.00%
2018/01/04	3	95.20	2	94.90	87.70	1	2,848	0.04%
2018/01/03	2	85.90	2	86.95	88.40	0	2,705	0.00%
2018/01/02	0	0.00	3	80.40	80.40	-3	2,579	-0.12%