奇力新 (2456)-凱基-站前券商分點個股進出

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

奇力新

(2456)

股價
94.6
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市被動元件
856人加入追蹤

立即追蹤
本地時間:14:35

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

奇力新 (2456)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2021/12/27	0	0.00	5	95.20	95.20	-5	1,153	-0.43%
2021/12/24	0	0.00	3	93.90	93.40	-3	1,178	-0.25%
2021/12/22	0	0.00	6	92.63	92.80	-6	1,198	-0.50%
2021/12/20	0	0.00	6	88.10	88.50	-6	1,223	-0.49%
2021/12/09	7	89.94	0	0.00	89.60	7	1,262	0.55%
2021/12/08	2	90.25	0	0.00	90.00	2	1,272	0.16%
2021/12/06	11	92.35	0	0.00	91.80	11	1,279	0.86%
2021/12/03	7	92.74	0	0.00	93.00	7	1,295	0.54%
2021/12/02	5	91.42	0	0.00	91.40	5	1,286	0.39%
2021/12/01	5	90.90	5	91.76	91.80	0	1,294	0.00%
2021/11/30	0	0.00	5	92.28	90.50	-5	1,291	-0.39%
2021/11/29	13	89.91	14	89.59	90.70	-1	1,302	-0.08%
2021/11/26	0	0.00	0	90.30	89.50	0	1,315	0.00%
2021/11/25	1	92.40	1	93.20	92.40	0	1,332	0.00%
2021/11/24	5	92.78	7	91.63	91.80	-2	1,335	-0.15%
2021/11/23	2.1	91.74	2	91.30	90.70	0.1	1,371	0.01%
2021/11/22	1	90.00	0	0.00	91.40	1	1,421	0.07%
2021/11/17	6	88.20	0	0.00	88.20	6	1,483	0.40%
2021/11/16	0	0.00	1	86.20	86.60	-1	1,547	-0.06%
2021/11/15	0	0.00	1	85.70	86.80	-1	1,637	-0.06%
2021/11/12	1	85.20	5	85.10	84.50	-4	1,662	-0.24%
2021/11/10	1	84.00	0	0.00	84.70	1	1,749	0.06%
2021/11/08	1	83.00	0	0.00	83.00	1	1,810	0.06%
2021/11/05	5	83.60	0	0.00	83.80	5	1,834	0.27%
2021/11/04	0	0.00	1	84.60	83.50	-1	1,851	-0.05%
2021/11/03	0	0.00	11	83.91	83.10	-11	1,848	-0.59%
2021/11/02	12	81.98	0	0.00	81.30	12	1,826	0.66%
2021/10/29	0	0.00	0.4	86.30	86.10	-0.4	1,856	-0.02%
2021/10/28	0	0.00	1	87.00	87.00	-1	1,865	-0.05%
2021/10/25	0	83.60	0	0.00	83.60	0	1,891	0.00%
2021/10/21	0	0.00	20	83.40	82.20	-20	1,974	-1.01%
2021/10/20	0	82.50	1	83.50	83.40	-1	2,001	-0.05%
2021/10/15	2	80.30	1	81.70	81.60	1	2,156	0.05%
2021/10/13	0.4	80.70	1	79.10	78.70	-0.6	2,280	-0.03%
2021/10/08	1	80.50	1	82.00	80.50	0	2,357	0.00%
2021/10/07	0	0.00	2	80.80	81.60	-2	2,397	-0.08%
2021/10/06	2	79.15	1	78.90	79.10	1	2,512	0.04%
2021/10/05	1	80.60	1	81.00	81.50	0	2,558	0.00%
2021/10/04	22	80.98	0	0.00	80.40	22	2,603	0.85%
2021/09/30	1	85.00	4	85.52	86.20	-3	3,103	-0.10%
2021/09/29	22	85.24	0	0.00	85.20	22	3,449	0.64%
2021/09/28	0	0.00	1	87.70	87.80	-1	3,522	-0.03%
2021/09/27	1	90.20	1.4	90.09	90.00	-0.4	3,575	-0.01%
2021/09/24	0	0.00	2	90.80	90.50	-2	3,945	-0.05%
2021/09/22	2	88.20	3	88.50	89.00	-1	4,032	-0.02%
2021/09/16	2	89.50	0	0.00	89.30	2	4,066	0.05%
2021/09/15	2	90.80	0	0.00	90.20	2	4,117	0.05%
2021/09/14	1	92.80	10	94.24	92.50	-9	4,128	-0.22%
2021/09/13	1	93.00	1	93.80	93.00	0	4,149	0.00%
2021/09/10	1	92.70	1	92.70	92.90	0	4,194	0.00%
2021/09/09	3	90.70	1	91.80	91.60	2	4,280	0.05%
2021/09/08	1	90.00	2	90.10	89.10	-1	4,297	-0.02%
2021/09/07	3	91.80	0	0.00	91.70	3	4,318	0.07%
2021/09/06	0	0.00	1	92.80	92.40	-1	4,322	-0.02%
2021/09/02	1	92.60	6	92.33	92.20	-5	4,356	-0.11%
2021/09/01	0	0.00	4	93.63	93.90	-4	4,341	-0.09%
2021/08/31	1	91.10	1	91.00	91.80	0	4,333	0.00%
2021/08/30	10	93.20	0	0.00	93.50	10	4,313	0.23%
2021/08/27	12	93.03	9	91.76	93.10	3	4,315	0.07%
2021/08/26	7	90.11	2	89.35	90.70	5	4,287	0.12%
2021/08/25	10	88.65	2	89.30	90.50	8	4,257	0.19%
2021/08/24	13	87.94	2	88.10	87.70	11	4,285	0.26%
2021/08/23	6	86.37	0	0.00	86.70	6	4,306	0.14%
2021/08/20	10	86.17	2	87.00	85.60	8	4,293	0.19%
2021/08/19	19	88.14	8	88.10	87.40	11	4,325	0.25%
2021/08/18	8	92.09	6	92.75	94.90	2	4,293	0.05%
2021/08/17	9	92.48	1	92.10	91.00	8	4,265	0.19%
2021/08/16	14	93.48	4	94.00	94.50	10	4,249	0.24%
2021/08/13	59	98.90	1	97.70	96.40	58	4,223	1.37%
2021/08/12	5	102.00	0	0.00	102.00	5	4,196	0.12%
2021/08/11	0	0.00	1	104.00	102.50	-1	4,235	-0.02%
2021/08/10	1	102.50	1	103.00	102.50	0	4,285	0.00%
2021/08/09	1	105.00	1	105.50	104.50	0	4,363	0.00%
2021/08/06	1	106.50	1	106.50	107.00	0	4,417	0.00%
2021/08/05	1	106.50	0	0.00	107.00	1	4,537	0.02%
2021/08/04	10	107.50	0	0.00	107.00	10	4,625	0.22%
2021/08/03	0	0.00	1	108.00	108.00	-1	4,624	-0.02%
2021/07/30	51	107.49	0	0.00	107.00	51	4,769	1.07%
2021/07/29	7	108.50	0.4	110.00	110.00	6.6	4,782	0.14%
2021/07/28	17	108.85	0	0.00	109.00	17	4,868	0.35%
2021/07/27	133	114.25	0	0.00	112.00	133	4,918	2.70%	大買/鉅額交易
2021/07/26	3	114.50	1	113.50	115.00	2	4,967	0.04%
2021/07/23	7	113.00	4	114.50	113.50	3	5,071	0.06%
2021/07/22	16	115.16	13	114.81	114.00	3	5,138	0.06%
2021/07/21	10	111.50	12	112.54	112.50	-2	5,108	-0.04%
2021/07/20	7	111.57	4	111.50	110.50	3	5,121	0.06%
2021/07/19	6	112.33	25	111.14	113.50	-19	5,171	-0.37%
2021/07/16	64	113.06	5	113.60	112.50	59	5,111	1.15%
2021/07/15	16	116.22	27	114.76	115.50	-11	5,135	-0.21%
2021/07/14	32	114.39	2	114.75	114.50	30	5,138	0.58%
2021/07/13	73	115.83	33	116.06	114.50	40	5,129	0.78%
2021/07/12	1	115.50	18	116.50	116.00	-17	5,029	-0.34%
2021/07/09	2	115.75	4	115.88	115.50	-2	5,043	-0.04%
2021/07/08	121	116.20	4	117.75	116.00	117	5,038	2.32%	大買/鉅額交易
2021/07/07	133	118.09	158	117.28	117.00	-25	4,958	-0.50%	大買/大賣/
2021/07/06	126	112.10	98	114.04	115.00	28	4,645	0.60%	大買/
2021/07/05	151	108.30	19	108.34	108.50	132	4,459	2.96%	大買/鉅額交易
2021/07/02	31	104.73	4.2	105.65	106.00	26.8	4,402	0.61%
2021/07/01	47	109.12	51.5	108.82	106.00	-4.5	4,355	-0.10%
2021/06/29	14	101.86	27	102.07	101.00	-13	4,001	-0.32%
2021/06/28	1	101.00	2	100.50	101.00	-1	3,984	-0.03%
2021/06/25	0	0.00	7	100.71	100.50	-7	4,033	-0.17%
2021/06/23	6	100.20	17	100.08	100.50	-11	4,111	-0.27%
2021/06/22	1	97.90	1	99.60	98.50	0	4,158	0.00%
2021/06/21	11	98.94	2	97.90	97.70	9	4,312	0.21%
2021/06/18	14	101.50	5	100.80	100.00	9	4,317	0.21%
2021/06/17	2	101.00	16	101.87	101.50	-14	4,301	-0.33%
2021/06/16	2	99.50	7	98.97	98.00	-5	4,247	-0.12%
2021/06/15	0	0.00	2	98.70	98.90	-2	4,262	-0.05%
2021/06/11	1	98.00	1	97.40	96.60	0	4,262	0.00%
2021/06/10	0	0.00	2	96.55	97.40	-2	4,304	-0.05%
2021/06/09	3	96.27	4	95.88	95.30	-1	4,325	-0.02%
2021/06/08	5	97.70	0	0.00	97.50	5	4,392	0.11%
2021/06/07	6	96.67	0	0.00	97.00	6	4,478	0.13%
2021/06/04	2	97.35	0	0.00	97.40	2	4,483	0.04%
2021/06/03	4	98.50	206	98.55	98.50	-202	4,506	-4.48%	大賣/鉅額交易
2021/06/02	17	99.66	1	98.30	98.60	16	4,555	0.35%
2021/06/01	2	100.25	0	0.00	100.50	2	4,593	0.04%
2021/05/31	2	100.25	0	0.00	99.60	2	4,635	0.04%
2021/05/28	11	99.88	8	99.31	99.00	3	4,651	0.06%
2021/05/27	3	98.27	8	98.71	99.00	-5	4,719	-0.11%
2021/05/26	116	98.58	9.1	97.58	98.60	106.9	4,916	2.17%	大買/鉅額交易
2021/05/25	2	94.30	16	94.55	94.50	-14	4,945	-0.28%
2021/05/24	13	92.50	0	0.00	92.80	13	4,945	0.26%
2021/05/21	1	91.70	0	0.00	92.30	1	5,008	0.02%
2021/05/20	0	0.00	3	91.60	91.00	-3	5,163	-0.06%
2021/05/19	3	91.37	1	90.60	91.60	2	5,201	0.04%
2021/05/18	5.1	90.53	6	90.58	91.30	-0.9	5,223	-0.02%
2021/05/17	2	88.05	4	87.43	86.30	-2	5,293	-0.04%
2021/05/14	5	94.64	1	95.80	91.40	4	5,255	0.08%
2021/05/13	31	90.74	14	90.72	90.80	17	5,228	0.33%
2021/05/12	16	92.96	21	92.25	91.00	-5	5,184	-0.10%
2021/05/11	10	97.31	90	98.52	96.10	-80	5,088	-1.57%
2021/05/10	13	103.54	10	101.00	102.00	3	5,038	0.06%
2021/05/07	26	104.87	9	105.11	104.50	17	5,057	0.34%
2021/05/06	4	100.23	0	0.00	100.00	4	5,041	0.08%
2021/05/05	4	101.38	201	100.51	100.50	-197	5,084	-3.87%	大賣/鉅額交易
2021/05/04	24	101.64	1	102.50	102.00	23	5,118	0.45%
2021/05/03	8	107.19	28	107.43	106.00	-20	5,135	-0.39%
2021/04/29	92	111.10	8	111.25	111.00	84	5,129	1.64%
2021/04/28	7	110.79	12	110.83	111.50	-5	5,163	-0.10%
2021/04/27	2	109.00	4	108.88	109.50	-2	5,149	-0.04%
2021/04/26	1	107.00	1	106.50	107.00	0	5,094	0.00%
2021/04/23	9.1	106.06	10	105.45	106.00	-0.9	5,132	-0.02%
2021/04/22	7	106.21	13	105.62	104.00	-6	5,224	-0.11%
2021/04/21	4	107.50	2	108.50	108.50	2	5,270	0.04%
2021/04/20	3	107.50	6	108.67	108.50	-3	5,325	-0.06%
2021/04/19	2	106.00	0	0.00	106.50	2	5,362	0.04%
2021/04/16	0	0.00	6	105.00	105.00	-6	5,447	-0.11%
2021/04/15	5	105.00	14	105.00	105.50	-9	5,732	-0.16%
2021/04/14	1	105.00	1	102.50	105.00	0	5,958	0.00%
2021/04/13	1	108.00	0	0.00	107.00	1	6,019	0.02%
2021/04/12	16	109.38	4	110.25	109.00	12	6,051	0.20%
2021/04/09	33	113.05	12	111.88	111.50	21	6,101	0.34%
2021/04/08	110	112.98	14.5	112.74	113.00	95.5	6,111	1.56%	大買/
2021/04/07	18	110.61	12.2	110.51	110.50	5.8	6,082	0.10%
2021/04/06	1	108.00	16	109.56	109.50	-15	6,225	-0.24%
2021/04/01	5	107.50	0.4	108.50	108.00	4.6	6,394	0.07%
2021/03/31	4	107.63	2.2	108.00	108.00	1.8	6,575	0.03%
2021/03/30	18	110.03	1	110.00	109.00	17	6,948	0.24%
2021/03/29	1.2	110.75	4	112.25	110.50	-2.8	6,951	-0.04%
2021/03/26	2	111.50	11	110.95	110.50	-9	6,967	-0.13%
2021/03/25	19	111.63	17	111.09	110.50	2	7,002	0.03%
2021/03/24	8	110.31	21.1	110.38	110.00	-13.1	6,977	-0.19%
2021/03/23	1	107.50	2	108.50	108.00	-1	6,930	-0.01%
2021/03/22	1	108.00	21	108.00	108.00	-20	6,966	-0.29%
2021/03/19	2	107.50	1	107.50	107.50	1	7,130	0.01%
2021/03/18	0	0.00	1	107.50	106.50	-1	7,219	-0.01%
2021/03/17	14	107.07	6	107.75	107.00	8	7,389	0.11%
2021/03/16	4	107.50	4	107.63	107.50	0	7,566	0.00%
2021/03/15	24	105.48	11	105.00	105.00	13	7,919	0.16%
2021/03/12	19	107.13	8	106.56	106.00	11	7,978	0.14%
2021/03/11	1	107.50	6	107.83	108.50	-5	8,021	-0.06%
2021/03/10	1	105.50	0	0.00	105.00	1	8,023	0.01%
2021/03/09	13	103.73	14	104.00	104.50	-1	8,277	-0.01%
2021/03/08	7	105.21	2	104.50	104.00	5	8,328	0.06%
2021/03/05	6.1	108.39	8	107.56	107.00	-1.9	8,409	-0.02%
2021/03/04	13	110.23	9	109.22	110.00	4	8,558	0.05%
2021/03/03	5	108.80	34	107.82	109.00	-29	8,606	-0.34%
2021/03/02	22	112.05	17	108.85	109.00	5	8,712	0.06%
2021/02/26	63	112.18	80	112.14	112.00	-17	8,843	-0.19%
2021/02/25	231	110.29	33	108.55	111.00	198	8,918	2.22%	大買/鉅額交易
2021/02/24	8	107.25	7	107.57	106.50	1	9,122	0.01%
2021/02/23	21	108.26	14	107.57	108.50	7	9,955	0.07%
2021/02/22	34	107.90	23	108.43	107.50	11	10,198	0.11%
2021/02/19	2	104.75	0	0.00	105.50	2	10,171	0.02%
2021/02/18	6.2	105.76	8	106.06	106.50	-1.8	10,226	-0.02%
2021/02/17	12	107.00	7	106.21	107.00	5	10,285	0.05%
2021/02/05	3	102.17	1	103.50	102.50	2	10,297	0.02%
2021/02/04	22.6	103.69	19	105.00	103.50	3.6	10,465	0.03%
2021/02/03	6.1	103.18	0	0.00	103.50	6.1	10,590	0.06%
2021/02/02	15.2	103.50	7	102.64	103.00	8.2	11,006	0.07%
2021/02/01	2	101.00	3	99.87	102.50	-1	11,108	-0.01%
2021/01/29	17	104.12	11	101.18	101.00	6	11,271	0.05%
2021/01/28	20	102.65	16	103.97	104.00	4	11,430	0.03%
2021/01/27	12	101.46	2	102.25	102.00	10	12,018	0.08%
2021/01/26	17	106.53	6	104.25	103.50	11	12,695	0.09%
2021/01/25	61	106.65	52	107.29	106.50	9	12,997	0.07%
2021/01/22	7	104.29	2	105.25	106.00	5	13,249	0.04%
2021/01/21	2.6	103.39	2	101.50	103.00	0.6	13,221	0.00%
2021/01/20	31	105.52	1	107.00	104.00	30	13,178	0.23%
2021/01/19	9	109.72	3	109.50	109.00	6	13,098	0.05%
2021/01/18	3	108.83	5	109.00	109.00	-2	13,136	-0.02%
2021/01/15	31	114.16	422	114.82	110.50	-391	13,113	-2.98%	大賣/鉅額交易
2021/01/14	437	114.47	6	114.17	115.00	431	13,055	3.30%	大買/鉅額交易
2021/01/13	5	111.80	2	111.50	112.00	3	12,993	0.02%
2021/01/12	7	110.00	2.1	110.00	109.00	4.9	13,043	0.04%
2021/01/11	22	114.27	4	112.88	112.50	18	13,212	0.14%
2021/01/08	59	114.47	41	114.32	113.50	18	13,309	0.14%
2021/01/07	44	109.67	32	111.52	114.00	12	13,039	0.09%
2021/01/06	24	108.90	2	109.25	107.50	22	12,817	0.17%
2021/01/05	8	111.37	11	112.45	111.00	-3	12,730	-0.02%
2021/01/04	24	110.42	21	110.62	110.50	3	12,677	0.02%
2020/12/31	18	112.83	13	111.81	112.00	5	12,604	0.04%
2020/12/30	33	113.44	33	114.23	115.00	0	12,529	0.00%
2020/12/29	42	112.00	29.3	112.14	112.50	12.7	12,437	0.10%
2020/12/28	17.5	109.74	87.2	110.21	109.00	-69.7	12,331	-0.57%
2020/12/25	27.5	115.39	9	115.00	113.50	18.5	12,204	0.15%
2020/12/24	49	121.30	27.2	120.90	118.00	21.8	12,139	0.18%
2020/12/23	10	119.50	5	120.40	120.00	5	11,738	0.04%
2020/12/22	3	118.17	7	120.57	117.50	-4	11,727	-0.03%
2020/12/21	6	116.92	15	118.27	118.50	-9	11,694	-0.08%
2020/12/18	18.2	118.73	21	118.64	118.00	-2.8	11,627	-0.02%
2020/12/17	12	119.71	9	120.56	122.50	3	11,583	0.03%
2020/12/16	11	121.32	10	121.90	123.00	1	11,491	0.01%
2020/12/15	44	122.17	19	118.97	119.00	25	11,513	0.22%
2020/12/14	44	127.80	1	127.00	126.00	43	11,491	0.37%
2020/12/11	18.1	127.17	2	127.00	128.00	16.1	11,372	0.14%
2020/12/10	38	131.89	11	132.77	130.00	27	11,177	0.24%
2020/12/09	27	136.26	49	136.37	135.00	-22	10,988	-0.20%
2020/12/08	9	130.28	23.1	130.31	131.50	-14.1	10,610	-0.13%
2020/12/07	27.4	130.87	38	130.43	129.00	-10.6	10,528	-0.10%
2020/12/04	16	133.22	37.6	132.21	132.00	-21.6	10,413	-0.21%
2020/12/03	29	132.78	34	133.56	133.50	-5	10,358	-0.05%
2020/12/02	19	131.21	26	130.04	130.00	-7	10,113	-0.07%
2020/12/01	23	131.96	36	132.72	131.50	-13	10,067	-0.13%
2020/11/30	25	131.64	28.1	132.57	132.00	-3.1	9,959	-0.03%
2020/11/27	18	128.39	22	128.95	129.50	-4	9,780	-0.04%
2020/11/26	10	125.40	29	126.84	128.50	-19	9,773	-0.19%
2020/11/25	60	128.44	52	126.39	124.00	8	9,665	0.08%
2020/11/24	58	129.31	70	129.87	128.00	-12	9,477	-0.13%
2020/11/23	47	128.76	46	128.01	127.00	1	9,204	0.01%
2020/11/20	65	128.22	66	128.13	127.00	-1	8,907	-0.01%
2020/11/19	67	120.63	60	119.05	121.50	7	8,095	0.09%
2020/11/18	22	117.57	41	118.00	118.00	-19	7,862	-0.24%
2020/11/17	13	115.88	4	115.75	115.00	9	7,796	0.12%
2020/11/16	6	116.67	10	116.00	116.50	-4	7,908	-0.05%
2020/11/13	9	112.94	26	113.75	116.00	-17	7,924	-0.21%
2020/11/12	16	117.09	18	115.67	115.00	-2	7,913	-0.03%
2020/11/11	21	115.81	13	116.81	117.50	8	7,911	0.10%
2020/11/10	21	118.50	20.2	119.42	117.00	0.8	8,026	0.01%
2020/11/09	24	117.88	31	119.32	117.00	-7	7,697	-0.09%
2020/11/06	15	116.60	26	116.87	116.00	-11	7,722	-0.14%
2020/11/05	54	116.48	48.1	117.07	116.00	5.9	7,627	0.08%
2020/11/04	89	117.55	74	116.34	119.00	15	7,513	0.20%
2020/11/03	72	113.10	108	111.63	114.00	-36	7,068	-0.51%	大賣/
2020/11/02	77.1	106.43	58	106.57	106.00	19.1	6,544	0.29%
2020/10/30	28	105.07	23	106.04	105.50	5	6,625	0.08%
2020/10/29	4.2	100.26	11	101.05	102.50	-6.9	6,372	-0.11%
2020/10/28	7	103.50	8	105.00	101.50	-1	6,527	-0.02%
2020/10/27	4	103.50	4	103.63	104.50	0	6,519	0.00%
2020/10/26	22	104.84	18	104.39	105.50	4	6,502	0.06%
2020/10/23	4	103.13	4	103.25	104.00	0	6,463	0.00%
2020/10/22	3	104.50	2	104.75	103.50	1	6,496	0.02%
2020/10/21	1	104.50	3	105.17	104.50	-2	6,440	-0.03%
2020/10/20	6	105.42	7	106.21	105.00	-1	6,435	-0.02%
2020/10/19	20	104.95	41	105.39	106.50	-21	6,454	-0.33%
2020/10/16	22	103.09	21	103.38	102.00	1	6,273	0.02%
2020/10/15	3	101.00	6	101.17	100.50	-3	6,085	-0.05%
2020/10/14	1	100.00	0	0.00	100.00	1	6,054	0.02%
2020/10/13	2	100.00	4	100.00	99.30	-2	6,050	-0.03%
2020/10/12	10	99.30	43	98.80	98.60	-33	6,019	-0.55%
2020/10/08	6	100.75	1	101.00	100.50	5	6,000	0.08%
2020/10/07	11	101.05	11	101.00	100.50	0	5,991	0.00%
2020/10/06	2	101.50	4	101.63	101.00	-2	5,986	-0.03%
2020/10/05	3	100.10	33	100.03	100.50	-30	5,988	-0.50%
2020/09/30	24	97.70	21	98.83	98.90	3	5,922	0.05%
2020/09/29	31	96.84	36	97.10	97.00	-5	5,857	-0.09%
2020/09/28	2	93.50	2	93.55	94.00	0	5,795	0.00%
2020/09/25	28	92.39	2	91.95	91.20	26	5,859	0.44%
2020/09/24	6	94.33	11	94.64	93.80	-5	5,824	-0.09%
2020/09/23	2	96.50	8	96.70	96.50	-6	5,793	-0.10%
2020/09/22	3	97.60	0	0.00	96.90	3	5,812	0.05%
2020/09/21	1	99.00	2	100.00	98.60	-1	5,898	-0.02%
2020/09/18	17	101.32	16	101.34	100.50	1	5,892	0.02%
2020/09/17	15	98.85	33	100.55	101.00	-18	5,808	-0.31%
2020/09/16	2	96.65	3	96.87	96.50	-1	5,663	-0.02%
2020/09/15	3	96.80	1	97.00	96.60	2	5,666	0.04%
2020/09/14	12	97.08	3	95.90	97.30	9	5,691	0.16%
2020/09/11	3	94.53	14	94.62	94.60	-11	5,691	-0.19%
2020/09/10	2	96.15	7	97.31	95.60	-5	5,689	-0.09%
2020/09/09	0	0.00	32	96.30	96.90	-32	5,720	-0.56%
2020/09/08	6	96.88	1	98.50	96.50	5	5,739	0.09%
2020/09/07	5	96.30	1	96.00	96.00	4	5,765	0.07%
2020/09/04	5	97.54	3	97.97	97.80	2	5,799	0.03%
2020/09/03	0	0.00	4	99.95	99.10	-4	5,800	-0.07%
2020/09/02	3	99.07	6	99.42	99.10	-3	5,793	-0.05%
2020/09/01	6	100.07	17	99.98	99.10	-11	5,811	-0.19%
2020/08/31	2	97.80	6	98.30	98.70	-4	5,770	-0.07%
2020/08/28	17	98.44	6	98.50	98.50	11	5,869	0.19%
2020/08/27	3	97.40	2	97.54	96.90	1	5,868	0.02%
2020/08/26	3	96.23	19.1	96.14	96.60	-16.1	5,877	-0.27%
2020/08/25	17	95.95	9	95.64	96.70	8	5,918	0.14%
2020/08/24	15	93.37	1	93.90	93.80	14	5,893	0.24%
2020/08/21	4	93.98	9	93.86	94.20	-5	5,895	-0.08%
2020/08/20	25.1	93.22	84	95.98	92.60	-58.9	5,860	-1.01%
2020/08/19	36	101.36	26	102.63	101.00	10	5,706	0.18%
2020/08/18	25	104.12	1	106.00	103.50	24	5,636	0.43%
2020/08/17	19	108.00	13	107.81	107.00	6	5,554	0.11%
2020/08/14	35	106.16	53	106.50	108.00	-18	5,446	-0.33%
2020/08/13	4	105.00	18	103.81	103.00	-14	5,270	-0.27%
2020/08/12	9	103.66	21	103.95	103.50	-12	5,212	-0.23%
2020/08/11	5	103.50	10	103.85	103.50	-5	5,112	-0.10%
2020/08/10	11	103.68	23	103.39	102.50	-12	5,084	-0.24%
2020/08/07	22	106.61	23	106.20	105.50	-1	5,099	-0.02%
2020/08/06	81	104.36	43	104.26	104.50	38	4,968	0.76%
2020/08/05	101	103.67	63	104.07	103.50	38	4,818	0.79%	大買/
2020/08/04	11	97.05	3	96.97	97.40	8	4,435	0.18%
2020/08/03	24	96.45	20	96.23	96.80	4	4,404	0.09%
2020/07/31	15	93.07	19	92.77	93.80	-4	4,394	-0.09%
2020/07/30	5	89.32	4	89.88	90.50	1	4,404	0.02%
2020/07/29	9	89.39	4	89.45	88.80	5	4,667	0.11%
2020/07/28	14	91.83	11	90.86	89.30	3	4,699	0.06%
2020/07/27	7	93.10	10	93.00	93.10	-3	4,824	-0.06%
2020/07/24	17	93.58	11.3	94.36	92.10	5.7	4,861	0.12%
2020/07/23	30	95.55	7	95.90	95.40	23	4,983	0.46%
2020/07/22	1	92.50	9	93.07	94.60	-8	5,042	-0.16%
2020/07/21	2	91.10	9	91.06	90.80	-7	5,043	-0.14%
2020/07/20	1	89.00	7	88.50	89.00	-6	5,114	-0.12%
2020/07/17	1	89.60	3	90.13	89.30	-2	5,260	-0.04%
2020/07/16	2	90.20	3	90.27	90.30	-1	5,337	-0.02%
2020/07/15	0	0.00	4	90.15	89.00	-4	5,396	-0.07%
2020/07/13	2	89.70	2	90.80	91.20	0	5,721	0.00%
2020/07/10	1	89.00	1	90.10	88.80	0	6,130	0.00%
2020/07/09	2	90.95	0	0.00	90.70	2	6,198	0.03%
2020/07/08	0	0.00	2	92.25	92.00	-2	6,282	-0.03%
2020/07/07	10	92.40	15	92.46	92.00	-5	6,477	-0.08%
2020/07/06	2.2	94.09	27	92.46	94.30	-24.8	6,708	-0.37%
2020/07/03	4	92.10	1	92.00	91.60	3	6,951	0.04%
2020/07/02	7	92.00	0	0.00	92.20	7	7,081	0.10%
2020/07/01	5	91.64	4	92.00	91.60	1	7,138	0.01%
2020/06/30	9	89.96	2	89.90	90.00	7	7,143	0.10%
2020/06/29	14	93.04	0	0.00	92.40	14	7,059	0.20%
2020/06/24	0	0.00	3	94.47	94.50	-3	7,076	-0.04%
2020/06/23	1	94.50	4	94.98	94.50	-3	7,154	-0.04%
2020/06/22	5	94.30	6	94.05	94.40	-1	7,214	-0.01%
2020/06/19	3	94.80	1	95.00	93.60	2	7,311	0.03%
2020/06/18	1	93.10	1	93.60	94.20	0	7,363	0.00%
2020/06/17	2	94.00	3	94.10	93.70	-1	7,396	-0.01%
2020/06/16	10	94.09	24	93.44	94.50	-14	7,548	-0.19%
2020/06/15	5	93.16	10	93.78	92.20	-5	7,674	-0.07%
2020/06/12	19	92.72	11	93.24	94.10	8	7,747	0.10%
2020/06/11	3	96.30	6	97.03	95.90	-3	7,833	-0.04%
2020/06/10	8	99.31	4	100.03	98.80	4	7,945	0.05%
2020/06/09	4	99.23	2	99.95	98.50	2	8,098	0.02%
2020/06/08	5	99.92	1	100.00	99.40	4	8,231	0.05%
2020/06/05	11	100.36	18	101.31	100.50	-7	8,321	-0.08%
2020/06/04	34	102.25	14	101.75	102.50	20	8,495	0.24%
2020/06/03	1	98.80	5	99.28	99.40	-4	8,462	-0.05%
2020/06/02	6	98.50	2	98.45	97.70	4	8,456	0.05%
2020/06/01	28	97.75	19	98.47	99.50	9	8,487	0.11%
2020/05/29	5	95.08	0	0.00	95.60	5	8,506	0.06%
2020/05/28	11	97.10	2	97.60	95.90	9	8,571	0.11%
2020/05/27	8	98.81	7	98.73	98.00	1	8,677	0.01%
2020/05/26	14	99.74	32	99.14	98.30	-18	8,962	-0.20%
2020/05/25	0	0.00	1	99.90	100.00	-1	9,062	-0.01%
2020/05/22	16	100.50	3	100.33	99.90	13	9,182	0.14%
2020/05/21	3	102.33	10	101.60	102.50	-7	9,215	-0.08%
2020/05/20	39	100.88	7	100.17	99.30	32	9,271	0.35%
2020/05/19	17	97.98	8	98.45	98.30	9	9,243	0.10%
2020/05/18	11	97.35	4	97.28	96.00	7	9,383	0.07%
2020/05/15	4	99.55	4	99.83	98.70	0	9,544	0.00%
2020/05/14	30	100.38	9	101.67	99.60	21	9,631	0.22%
2020/05/13	8	104.31	3	106.00	105.00	5	9,679	0.05%
2020/05/12	6.2	108.02	6.4	106.86	106.00	-0.2	9,812	0.00%
2020/05/11	3	107.17	11	107.95	109.00	-8	9,891	-0.08%
2020/05/08	7	107.14	16	106.56	106.00	-9	10,073	-0.09%
2020/05/07	15	109.90	14	110.11	108.00	1	10,094	0.01%
2020/05/06	10	107.00	3	108.00	107.50	7	9,989	0.07%
2020/05/05	25	108.38	68	109.06	107.50	-43	10,036	-0.43%
2020/05/04	1	104.00	0	0.00	104.50	1	9,976	0.01%
2020/04/30	0	0.00	16	107.44	106.00	-16	10,252	-0.16%
2020/04/29	52	104.86	6	104.92	104.50	46	10,290	0.45%
2020/04/28	17.2	105.32	9	103.94	104.50	8.2	10,432	0.08%
2020/04/27	15	104.33	11	104.59	105.00	4	10,397	0.04%
2020/04/24	6	100.53	10	100.17	100.00	-4	10,285	-0.04%
2020/04/23	9	99.60	8	99.98	98.90	1	10,485	0.01%
2020/04/22	20.2	98.37	18	98.61	99.90	2.2	10,714	0.02%
2020/04/21	12	98.57	2	97.70	97.40	10	10,779	0.09%
2020/04/20	11	101.05	5	100.90	102.00	6	11,161	0.05%
2020/04/17	37	102.88	39	103.85	100.00	-2	11,213	-0.02%
2020/04/16	33	102.00	17	102.74	103.50	16	11,175	0.14%
2020/04/15	35	103.10	51	102.90	103.00	-16	11,238	-0.14%
2020/04/14	11	96.00	5	96.48	96.70	6	11,110	0.05%
2020/04/13	19	94.02	11	94.05	94.50	8	11,475	0.07%
2020/04/10	39	96.43	28	96.63	95.60	11	11,613	0.09%
2020/04/09	36	99.89	20.4	99.69	95.10	15.6	11,929	0.13%
2020/04/08	9	94.33	37	98.67	100.50	-28	11,798	-0.24%
2020/04/07	6	90.72	18	89.01	91.40	-12	11,643	-0.10%
2020/04/06	8	83.11	29	83.52	84.80	-21	11,753	-0.18%
2020/04/01	1	80.10	10	81.82	81.90	-9	11,884	-0.08%
2020/03/31	1	80.40	8	80.58	80.80	-7	12,270	-0.06%
2020/03/30	8.2	77.76	6.1	78.25	79.20	2.1	12,642	0.02%
2020/03/27	21	80.95	12	82.16	79.10	9	12,905	0.07%
2020/03/26	14	79.75	12	78.42	80.60	2	12,964	0.02%
2020/03/25	9	78.53	20	78.48	78.60	-11	13,245	-0.08%
2020/03/24	11	74.20	15	73.60	74.00	-4	13,445	-0.03%
2020/03/23	13	68.03	12	69.13	69.00	1	13,442	0.01%
2020/03/20	47	72.46	17	71.34	72.00	30	13,537	0.22%
2020/03/19	17.3	67.45	16	70.14	67.10	1.3	13,551	0.01%
2020/03/18	8	79.79	23	78.20	74.50	-15	13,467	-0.11%
2020/03/17	5	79.90	13	81.11	78.90	-8	13,446	-0.06%
2020/03/16	22	87.14	7	87.76	82.50	15	13,390	0.11%
2020/03/13	14.1	83.38	30	83.34	91.00	-15.9	13,271	-0.12%
2020/03/12	26	95.08	24	93.02	91.10	2	13,274	0.02%
2020/03/11	15	101.12	20	101.55	99.50	-5	13,241	-0.04%
2020/03/10	20	98.49	23	98.97	99.60	-3	13,310	-0.02%
2020/03/09	25	101.94	10	102.75	101.50	15	13,296	0.11%
2020/03/06	13	109.27	14	108.75	108.00	-1	13,638	-0.01%
2020/03/05	8.2	111.82	5	112.20	111.50	3.2	13,831	0.02%
2020/03/04	51	109.59	51	109.86	110.50	0	13,929	0.00%
2020/03/03	10	112.15	9	111.56	111.00	1	14,187	0.01%
2020/03/02	25.1	107.78	11	107.14	108.00	14.1	14,613	0.10%
2020/02/27	53	111.37	52	111.52	107.00	1	14,559	0.01%
2020/02/26	10	120.90	6	119.50	118.50	4	14,284	0.03%
2020/02/25	15	126.10	8	126.00	125.50	7	14,147	0.05%
2020/02/24	1	123.50	6	125.00	125.50	-5	14,024	-0.04%
2020/02/21	11	125.09	20	126.33	126.50	-9	14,098	-0.06%
2020/02/20	21	124.12	22	122.77	123.50	-1	14,031	-0.01%
2020/02/19	47	123.52	42	124.35	123.00	5	13,945	0.04%
2020/02/18	55	129.11	42	129.99	125.00	13	13,797	0.09%
2020/02/17	17	127.82	3	127.00	127.50	14	13,675	0.10%
2020/02/14	40	130.08	52	132.24	131.50	-12	13,921	-0.09%
2020/02/13	38	132.71	10	133.85	129.00	28	13,847	0.20%
2020/02/12	21	130.21	11	130.41	132.00	10	13,705	0.07%
2020/02/11	49	128.03	109	128.26	130.00	-60	13,571	-0.44%	大賣/
2020/02/10	13	123.73	12	122.88	123.00	1	13,525	0.01%
2020/02/07	31	125.24	6.7	124.80	124.50	24.3	13,848	0.18%
2020/02/06	1	126.50	15	125.40	126.00	-14	13,791	-0.10%
2020/02/05	10	125.40	5.9	125.73	122.50	4.1	13,687	0.03%
2020/02/04	45	123.92	44	124.07	125.50	1	13,516	0.01%
2020/02/03	69	117.90	81	112.76	121.00	-12	13,205	-0.09%
2020/01/31	21	117.86	5	117.50	118.00	16	12,985	0.12%
2020/01/30	31	122.69	26	122.13	120.00	5	12,793	0.04%
2020/01/20	51	132.52	45	132.94	133.00	6	12,694	0.05%
2020/01/17	50	133.60	43	133.81	133.00	7	12,641	0.06%
2020/01/16	27	132.46	14.5	132.86	132.50	12.5	12,404	0.10%
2020/01/15	13	130.54	14	130.86	128.50	-1	12,158	-0.01%
2020/01/14	48	128.79	49	129.74	133.50	-1	11,975	-0.01%
2020/01/13	14	119.29	11	118.32	122.00	3	11,571	0.03%
2020/01/10	14	123.93	24	121.60	120.50	-10	11,536	-0.09%
2020/01/09	10	123.75	14	122.39	121.50	-4	11,505	-0.03%
2020/01/08	30	119.90	28	120.71	123.50	2	11,594	0.02%
2020/01/07	35	123.74	31	122.85	122.50	4	11,676	0.03%
2020/01/06	8.6	132.57	3	132.50	131.00	5.6	11,243	0.05%
2020/01/03	30	137.73	23	139.02	136.00	7	11,031	0.06%
2020/01/02	2	128.75	17	129.50	130.00	-15	10,551	-0.14%
2019/12/31	7	130.29	14	129.75	128.00	-7	10,416	-0.07%
2019/12/30	14	128.32	10	128.75	130.00	4	10,287	0.04%
2019/12/27	6	127.42	5	127.10	126.50	1	10,074	0.01%
2019/12/26	27	128.11	19	127.16	125.00	8	9,995	0.08%
2019/12/25	12	121.75	7	123.57	126.00	5	9,846	0.05%
2019/12/24	48	116.25	121	116.49	117.00	-73	9,476	-0.77%	大賣/
2019/12/23	44	112.70	28.2	112.97	114.00	15.8	9,256	0.17%
2019/12/20	35	111.16	47	112.36	112.50	-12	9,121	-0.13%
2019/12/19	25	110.32	24.4	109.95	108.50	0.6	8,758	0.01%
2019/12/18	10	107.00	13	106.65	106.00	-3	8,458	-0.04%
2019/12/17	5	106.80	4	107.13	107.00	1	8,393	0.01%
2019/12/16	19	104.26	18	104.36	106.50	1	8,304	0.01%
2019/12/13	12	101.13	3	100.00	100.50	9	8,167	0.11%
2019/12/12	12	102.92	0	0.00	102.00	12	8,178	0.15%
2019/12/11	12	104.33	11.1	104.45	103.50	0.9	8,112	0.01%
2019/12/10	5	102.70	2	102.50	103.00	3	8,058	0.04%
2019/12/09	49	107.11	47	107.61	104.50	2	8,028	0.02%
2019/12/06	11	103.41	5	104.00	104.00	6	7,891	0.08%
2019/12/05	52	105.55	21.1	106.25	104.00	30.9	7,891	0.39%
2019/12/04	17	102.88	23.2	102.91	103.00	-6.2	7,740	-0.08%
2019/12/03	46	104.12	14	103.29	103.00	32	7,562	0.42%
2019/12/02	3	99.00	5	98.94	100.00	-2	7,109	-0.03%
2019/11/29	5	99.12	6	98.22	96.60	-1	6,881	-0.01%
2019/11/28	4.2	101.45	8	100.88	100.00	-3.9	6,751	-0.06%
2019/11/27	8	97.11	18	96.17	98.90	-10	6,589	-0.15%
2019/11/26	5	93.08	23	92.77	92.80	-18	6,043	-0.30%
2019/11/25	20	91.39	0	0.00	91.70	20	5,919	0.34%
2019/11/22	0	0.00	4	90.70	90.00	-4	5,861	-0.07%
2019/11/21	0	0.00	1	91.00	91.00	-1	5,868	-0.02%
2019/11/20	4	91.30	47	91.19	90.50	-43	5,848	-0.74%
2019/11/19	32	90.07	3	90.23	90.50	29	5,730	0.51%
2019/11/18	2	88.95	0	0.00	88.60	2	5,666	0.04%
2019/11/14	11	88.48	12	88.74	88.10	-1	5,629	-0.02%
2019/11/13	14	92.51	26	92.22	88.00	-12	5,569	-0.22%
2019/11/12	15	88.87	6	88.88	90.00	9	5,185	0.17%
2019/11/11	1	86.00	3	87.83	86.00	-2	5,114	-0.04%
2019/11/08	4	88.43	30	88.50	89.10	-26	5,054	-0.51%
2019/11/07	0	0.00	4	90.00	88.40	-4	5,028	-0.08%
2019/11/06	47	91.53	21	90.89	90.50	26	4,869	0.53%
2019/11/05	3	86.97	5	87.14	87.50	-2	4,507	-0.04%
2019/11/01	5	84.94	1	84.60	85.30	4	4,533	0.09%
2019/10/31	1	86.00	6	86.72	86.00	-5	4,529	-0.11%
2019/10/29	3	87.17	0	0.00	86.30	3	4,538	0.07%
2019/10/28	3	87.60	4	87.10	87.10	-1	4,611	-0.02%
2019/10/25	0	0.00	4	89.10	88.00	-4	4,586	-0.09%
2019/10/23	4	89.95	8	88.63	88.40	-4	4,511	-0.09%
2019/10/22	4	89.25	1	88.90	89.30	3	4,441	0.07%
2019/10/21	8	89.78	6	89.23	88.90	2	4,425	0.05%
2019/10/18	6	88.02	18.3	88.73	88.50	-12.3	4,374	-0.28%
2019/10/17	33	87.55	10	87.60	88.00	23	4,315	0.53%
2019/10/16	6	90.08	8	91.34	88.40	-2	4,242	-0.05%
2019/10/15	6	90.27	15.6	89.58	90.00	-9.6	3,938	-0.24%
2019/10/14	3	84.90	3	85.10	85.00	0	3,578	0.00%
2019/10/09	2	83.00	4	82.85	82.90	-2	3,571	-0.06%
2019/10/08	3	84.73	1	85.50	83.80	2	3,556	0.06%
2019/10/07	3	85.30	4	85.50	85.30	-1	3,549	-0.03%
2019/10/04	2.3	84.29	23	84.36	84.30	-20.7	3,533	-0.59%
2019/10/03	5	84.60	2	84.95	84.60	3	3,570	0.08%
2019/10/02	7	87.24	1	87.30	86.20	6	3,565	0.17%
2019/10/01	10	87.31	13.7	88.23	87.00	-3.7	3,513	-0.11%
2019/09/27	0	0.00	1	84.00	83.80	-1	3,412	-0.03%
2019/09/26	1	83.70	3	84.47	83.00	-2	3,506	-0.06%
2019/09/23	1	83.60	0	0.00	83.60	1	3,606	0.03%
2019/09/20	1	84.20	2	84.35	84.10	-1	3,678	-0.03%
2019/09/19	0	0.00	3	85.20	85.00	-3	3,721	-0.08%
2019/09/18	1	85.10	8	84.84	84.70	-7	3,700	-0.19%
2019/09/17	6	84.62	5.1	84.62	84.50	0.9	3,674	0.02%
2019/09/16	0	0.00	1	82.60	82.80	-1	3,647	-0.03%
2019/09/12	5	83.30	1	82.60	82.30	4	3,789	0.11%
2019/09/11	1	82.30	6	82.38	82.30	-5	3,817	-0.13%
2019/09/10	25	82.51	4	82.60	82.40	21	3,856	0.54%
2019/09/09	6	82.77	12	82.37	82.60	-6	3,879	-0.15%
2019/09/06	0	0.00	4	80.58	80.60	-4	3,775	-0.11%
2019/09/05	2	79.70	1	80.00	79.10	1	3,729	0.03%
2019/09/03	3	78.60	1	78.50	78.80	2	3,739	0.05%
2019/09/02	6	79.57	14	79.16	78.70	-8	3,760	-0.21%
2019/08/30	21	77.87	33	78.67	78.70	-12	3,732	-0.32%
2019/08/29	0	0.00	1	73.40	73.80	-1	3,572	-0.03%
2019/08/28	12	73.84	0	0.00	73.60	12	3,596	0.33%
2019/08/27	0	0.00	3	73.30	72.70	-3	3,595	-0.08%
2019/08/26	5.1	72.63	5	73.52	72.70	0.1	3,625	0.00%
2019/08/23	7	74.03	0	0.00	75.40	7	3,626	0.19%
2019/08/22	1	73.70	9	75.02	73.50	-8	3,627	-0.22%
2019/08/21	1	75.80	1	75.00	75.40	0	3,622	0.00%
2019/08/20	0	0.00	1	76.00	75.30	-1	3,624	-0.03%
2019/08/19	0	0.00	2	74.90	75.30	-2	3,643	-0.05%
2019/08/16	5	74.06	8.8	73.49	74.30	-3.8	3,697	-0.10%
2019/08/15	5	73.26	12	73.20	72.30	-7	3,676	-0.19%
2019/08/14	4	75.88	3	75.00	74.90	1	3,676	0.03%
2019/08/13	0	0.00	1	75.40	75.30	-1	3,671	-0.03%
2019/08/12	13	77.23	3	77.07	77.40	10	3,677	0.27%
2019/08/08	12	75.87	0	0.00	76.40	12	3,679	0.33%
2019/08/07	6	77.55	6	75.58	74.90	0	3,686	0.00%
2019/08/06	1	76.70	0	0.00	78.50	1	3,668	0.03%
2019/08/05	3	80.13	1	81.90	79.60	2	3,699	0.05%
2019/08/02	2	81.10	5	81.22	81.00	-3	3,703	-0.08%
2019/08/01	4	84.48	3	83.80	83.80	1	3,722	0.03%
2019/07/31	3	84.03	0	0.00	84.50	3	3,767	0.08%
2019/07/30	7	85.86	3	86.83	85.40	4	3,766	0.11%
2019/07/29	1	84.60	3	84.50	84.60	-2	3,690	-0.05%
2019/07/26	1	84.70	1	84.80	85.00	0	3,718	0.00%
2019/07/25	1	85.10	1	85.20	85.50	0	3,717	0.00%
2019/07/24	2	85.30	1	85.60	85.20	1	3,746	0.03%
2019/07/23	1	85.20	0	0.00	84.50	1	3,846	0.03%
2019/07/22	3	83.90	1	83.90	84.00	2	3,876	0.05%
2019/07/19	3	84.30	0	0.00	84.30	3	3,963	0.08%
2019/07/18	3.3	86.01	0	0.00	84.10	3.3	4,034	0.08%
2019/07/17	1	87.60	0	0.00	87.30	1	4,047	0.02%
2019/07/16	0	0.00	2	88.20	88.00	-2	4,205	-0.05%
2019/07/15	3	87.50	2	88.60	87.60	1	4,348	0.02%
2019/07/12	0	0.00	6	88.45	88.60	-6	4,505	-0.13%
2019/07/11	0	0.00	1	88.60	88.20	-1	4,737	-0.02%
2019/07/10	6	88.25	0	0.00	88.00	6	4,776	0.13%
2019/07/09	2	87.35	1	87.90	87.40	1	4,906	0.02%
2019/07/08	3	88.60	0	0.00	88.80	3	4,903	0.06%
2019/07/05	11	88.90	1	89.00	89.10	10	5,093	0.20%
2019/07/04	9	88.93	8	88.69	88.60	1	5,306	0.02%
2019/07/03	5	93.78	18.7	93.69	93.70	-13.7	5,627	-0.24%
2019/07/02	3	94.13	2	94.10	94.10	1	5,549	0.02%
2019/07/01	7	93.23	11.3	93.26	94.60	-4.3	5,562	-0.08%
2019/06/28	3.3	90.28	12	90.50	90.80	-8.7	5,492	-0.16%
2019/06/27	14	90.19	11	89.97	90.40	3	5,493	0.05%
2019/06/26	11	88.97	2	88.90	88.80	9	5,455	0.16%
2019/06/25	6	88.83	1	88.80	88.00	5	5,402	0.09%
2019/06/24	2	89.15	1	88.50	89.60	1	5,396	0.02%
2019/06/21	1	89.70	2	89.45	89.00	-1	5,385	-0.02%
2019/06/20	17	89.51	13	89.22	89.30	4	5,339	0.07%
2019/06/19	7	86.40	1	86.30	86.50	6	5,253	0.11%
2019/06/18	1	84.40	6	85.37	84.70	-5	5,200	-0.10%
2019/06/17	5	84.42	4	84.13	85.10	1	5,155	0.02%
2019/06/14	3	83.20	1	83.20	82.90	2	5,092	0.04%
2019/06/13	7	82.64	6	82.72	82.70	1	5,096	0.02%
2019/06/12	0	0.00	1	83.70	83.20	-1	5,229	-0.02%
2019/06/11	2	82.75	0	0.00	82.90	2	5,214	0.04%
2019/06/10	2	82.25	0	0.00	82.40	2	5,189	0.04%
2019/06/06	0	0.00	1	79.80	79.70	-1	5,175	-0.02%
2019/06/05	2	82.40	2	82.85	81.10	0	5,165	0.00%
2019/06/04	1	82.50	0	0.00	82.00	1	5,158	0.02%
2019/06/03	1	82.20	0	0.00	82.00	1	5,175	0.02%
2019/05/31	1	82.80	0	0.00	83.00	1	5,176	0.02%
2019/05/30	3	82.70	0	0.00	82.20	3	5,177	0.06%
2019/05/29	1	84.10	0	0.00	83.70	1	5,164	0.02%
2019/05/24	12	83.80	0	0.00	82.40	12	5,320	0.23%
2019/05/23	2	83.75	6	84.73	82.90	-4	5,369	-0.07%
2019/05/22	2	88.10	2	88.60	87.80	0	5,352	0.00%
2019/05/21	1	87.70	0	0.00	88.20	1	5,479	0.02%
2019/05/20	1	87.50	0	0.00	86.70	1	5,544	0.02%
2019/05/17	1	91.03	0	0.00	87.70	1	5,624	0.02%
2019/05/16	4	89.75	2	90.70	89.70	2	5,694	0.04%
2019/05/15	3	90.47	6	90.42	91.40	-3	5,815	-0.05%
2019/05/14	1	86.70	0	0.00	87.70	1	6,065	0.02%
2019/05/13	5	90.30	7	87.67	87.30	-2	6,167	-0.03%
2019/05/10	2	92.30	1	90.30	90.80	1	6,175	0.02%
2019/05/09	1	94.00	4	92.73	92.00	-3	6,154	-0.05%
2019/05/08	1	95.30	0	0.00	95.70	1	6,104	0.02%
2019/05/07	1.1	98.48	0	0.00	98.30	1.1	6,102	0.02%
2019/05/06	0	0.00	7	97.41	97.20	-7	6,130	-0.11%
2019/05/03	4	100.38	4	99.75	99.80	0	6,101	0.00%
2019/05/02	4	98.63	0	0.00	98.80	4	6,063	0.07%
2019/04/30	4	97.98	2	96.55	98.20	2	6,058	0.03%
2019/04/29	3	97.43	1	98.50	96.60	2	6,064	0.03%
2019/04/26	5	102.20	3	102.50	102.50	2	5,984	0.03%
2019/04/25	4	102.25	9	101.89	102.50	-5	5,966	-0.08%
2019/04/24	5	105.50	3	104.67	103.50	2	5,884	0.03%
2019/04/23	2	106.50	2	106.50	107.50	0	5,801	0.00%
2019/04/22	5	110.40	2.8	109.35	109.50	2.2	5,741	0.04%
2019/04/19	1	106.50	14	107.25	108.00	-13	5,605	-0.23%
2019/04/18	3	107.00	9	106.22	103.00	-6	5,468	-0.11%
2019/04/17	4	107.13	6	106.75	106.50	-2	5,444	-0.04%
2019/04/16	7	102.50	2	102.50	103.00	5	5,238	0.10%
2019/04/15	8	103.56	3	102.83	103.00	5	5,194	0.10%
2019/04/12	4	101.13	15	101.17	101.00	-11	5,099	-0.22%
2019/04/11	11.6	103.09	9	103.00	100.50	2.6	5,060	0.05%
2019/04/10	10.3	100.93	4	101.50	102.50	6.3	4,851	0.13%
2019/04/09	4	96.23	15	99.91	101.00	-11	4,630	-0.24%
2019/04/08	10	92.63	5	92.90	92.20	5	4,199	0.12%
2019/04/03	5	91.82	1	91.50	92.10	4	4,204	0.10%
2019/04/02	0	0.00	6	90.32	90.00	-6	4,157	-0.14%
2019/04/01	10	89.72	2.7	90.00	89.30	7.3	4,151	0.18%
2019/03/28	0	0.00	1	90.10	89.70	-1	4,182	-0.02%
2019/03/26	4	89.63	0	0.00	89.00	4	4,306	0.09%
2019/03/25	0	0.00	2	88.75	88.90	-2	4,364	-0.05%
2019/03/22	4.3	91.24	2	90.55	90.40	2.3	4,447	0.05%
2019/03/21	2	89.60	1.8	89.34	89.50	0.2	4,527	0.00%
2019/03/20	1	89.50	3.1	89.88	89.50	-2.1	4,627	-0.05%
2019/03/19	1	89.50	0	0.00	89.10	1	4,689	0.02%
2019/03/18	0	0.00	1	89.60	89.60	-1	4,738	-0.02%
2019/03/15	10	89.51	19	89.73	89.20	-9	4,890	-0.18%
2019/03/14	2	87.15	0	0.00	87.10	2	4,888	0.04%
2019/03/13	7	86.19	2	86.30	86.30	5	5,264	0.09%
2019/03/11	4	86.95	0	0.00	86.40	4	5,854	0.07%
2019/03/08	1	85.80	1	86.10	86.60	0	5,914	0.00%
2019/03/07	1	85.50	0	0.00	85.60	1	5,946	0.02%
2019/03/06	6	88.67	2	88.85	88.00	4	6,073	0.07%
2019/03/04	0	0.00	0.7	89.80	89.80	-0.7	6,244	-0.01%
2019/02/27	3	88.80	1	88.40	88.40	2	6,277	0.03%
2019/02/25	2	92.80	1	93.60	92.40	1	6,229	0.02%
2019/02/22	1	92.10	3	92.87	92.10	-2	6,285	-0.03%
2019/02/21	9	92.12	8	92.35	92.80	1	6,307	0.02%
2019/02/20	9.3	93.66	8	93.18	92.00	1.3	6,339	0.02%
2019/02/19	3.3	93.04	8	91.55	92.00	-4.7	6,317	-0.07%
2019/02/15	2	91.50	3.1	89.37	89.60	-1.1	6,219	-0.02%
2019/02/14	2	92.25	2	93.85	91.00	0	6,207	0.00%
2019/02/13	22.2	89.87	22	90.25	92.70	0.2	6,177	0.00%
2019/02/12	5	85.18	3	84.13	85.00	2	5,965	0.03%
2019/02/11	2	82.60	0	0.00	81.80	2	5,966	0.03%
2019/01/30	0	0.00	1	82.20	82.20	-1	6,115	-0.02%
2019/01/28	2	83.10	2	83.30	82.50	0	6,405	0.00%
2019/01/25	5	82.20	4	82.33	82.60	1	6,798	0.01%
2019/01/24	0	0.00	1	81.10	80.80	-1	7,061	-0.01%
2019/01/23	0.1	81.00	0	0.00	81.00	0.1	7,339	0.00%
2019/01/22	3.1	81.69	0	0.00	81.00	3.1	7,600	0.04%
2019/01/21	1	82.90	0	0.00	82.30	1	7,731	0.01%
2019/01/18	5	80.90	7	81.29	82.40	-2	7,854	-0.03%
2019/01/17	4	81.10	14.8	80.36	80.30	-10.8	8,064	-0.13%
2019/01/16	11	80.39	10	80.60	80.60	1	8,239	0.01%
2019/01/15	7	78.80	7	79.26	79.90	0	8,485	0.00%
2019/01/14	10.1	79.16	10	78.30	78.10	0.1	8,769	0.00%
2019/01/11	12	80.59	1	79.30	79.10	11	9,016	0.12%
2019/01/10	5	79.90	5	79.66	79.50	0	9,180	0.00%
2019/01/09	16	79.37	18	80.64	80.00	-2	9,307	-0.02%
2019/01/08	4.1	77.93	9	77.46	78.00	-5	9,313	-0.05%
2019/01/07	5	76.90	3	76.80	76.60	2	9,475	0.02%
2019/01/04	1	74.80	2	73.55	74.80	-1	9,433	-0.01%
2019/01/03	0.1	77.20	0	0.00	77.10	0.1	9,502	0.00%
2019/01/02	0	0.00	3	79.20	78.60	-3	9,571	-0.03%
2018/12/28	1	78.20	1	78.50	78.50	0	9,609	0.00%
2018/12/27	0	0.00	13	82.00	79.50	-13	9,735	-0.13%
2018/12/25	0	0.00	2	82.00	82.00	-2	10,005	-0.02%
2018/12/24	1	84.10	1	84.30	84.30	0	10,262	0.00%
2018/12/22	0	0.00	6	83.80	83.70	-6	10,541	-0.06%
2018/12/21	2	83.85	0	0.00	84.00	2	10,775	0.02%
2018/12/20	2	83.80	3	84.57	83.50	-1	10,833	-0.01%
2018/12/19	4	85.73	3	84.83	84.40	1	10,913	0.01%
2018/12/18	4	84.75	2	85.00	85.90	2	10,954	0.02%
2018/12/17	0	0.00	1	84.90	85.60	-1	11,138	-0.01%
2018/12/14	0	0.00	1	84.50	84.70	-1	11,145	-0.01%
2018/12/13	1	83.30	2	81.55	83.10	-1	11,168	-0.01%
2018/12/12	6	84.93	10	85.76	85.10	-4	11,183	-0.04%
2018/12/11	1	82.20	3	81.93	82.70	-2	11,323	-0.02%
2018/12/10	10	83.06	6	85.95	81.70	4	11,655	0.03%
2018/12/07	8	89.05	7	88.84	88.90	1	11,702	0.01%
2018/12/06	24	94.21	25	97.47	87.50	-1	11,740	-0.01%
2018/12/05	30	95.81	12	96.18	97.20	18	11,626	0.15%
2018/12/04	45	97.71	28	97.88	97.90	17	11,689	0.15%
2018/12/03	0	0.00	1	93.80	93.80	-1	11,349	-0.01%
2018/11/30	3.2	85.22	4	85.08	85.30	-0.8	11,418	-0.01%
2018/11/29	6	87.08	3	86.27	84.20	3	11,530	0.03%
2018/11/28	2	84.40	8.1	85.38	86.10	-6.1	11,873	-0.05%
2018/11/27	1	81.80	2	82.95	82.90	-1	12,165	-0.01%
2018/11/26	1	81.00	3	81.27	81.40	-2	12,358	-0.02%
2018/11/23	1	80.00	1	79.90	79.20	0	12,611	0.00%
2018/11/22	2	82.70	2	81.60	79.30	0	12,709	0.00%
2018/11/21	7	79.93	9	80.26	81.50	-2	12,850	-0.02%
2018/11/20	6	80.87	2	80.15	79.80	4	13,031	0.03%
2018/11/19	7	79.57	3	79.80	80.50	4	13,465	0.03%
2018/11/16	3	79.10	3	79.60	77.70	0	13,850	0.00%
2018/11/15	2	76.90	0	0.00	77.70	2	13,960	0.01%
2018/11/14	2	77.25	3	77.03	76.20	-1	14,377	-0.01%
2018/11/13	2	77.30	1	77.80	78.00	1	14,747	0.01%
2018/11/12	4	78.18	1	77.30	77.60	3	14,920	0.02%
2018/11/08	4	83.55	2.1	82.57	82.00	1.9	15,482	0.01%
2018/11/07	16	79.60	15	79.75	81.50	1	15,733	0.01%
2018/11/06	4	79.45	4	81.83	78.50	0	15,915	0.00%
2018/11/05	1	82.20	6	80.70	84.90	-5	16,499	-0.03%
2018/11/02	9.2	84.44	9	84.73	82.40	0.2	16,808	0.00%
2018/11/01	5	79.54	5	79.90	80.80	0	16,787	0.00%
2018/10/31	9	74.56	11	74.27	74.50	-2	17,181	-0.01%
2018/10/30	9	72.50	8	72.48	71.10	1	17,304	0.01%
2018/10/29	0.1	78.60	0	0.00	78.60	0.1	17,334	0.00%
2018/10/26	3.6	79.07	0	0.00	77.50	3.6	17,777	0.02%
2018/10/25	3.2	77.58	3	77.43	77.00	0.2	17,910	0.00%
2018/10/24	2	84.35	6	84.53	83.20	-4	18,103	-0.02%
2018/10/23	5	87.98	6.4	86.20	83.60	-1.4	18,443	-0.01%
2018/10/22	2	85.80	4	86.25	87.50	-2	18,729	-0.01%
2018/10/19	7	83.46	2	83.45	82.40	5	18,979	0.03%
2018/10/18	2	92.50	1	94.60	90.50	1	19,235	0.01%
2018/10/17	6	99.68	1	99.90	94.30	5	19,301	0.03%
2018/10/16	3.6	99.51	1	100.50	97.80	2.6	19,433	0.01%
2018/10/15	4	102.38	4	101.88	99.20	0	19,642	0.00%
2018/10/03	4	88.63	7	89.03	87.40	-3	20,032	-0.01%
2018/10/02	3	92.97	3	93.80	90.10	0	20,226	0.00%
2018/10/01	1	94.00	4	93.30	93.10	-3	20,572	-0.01%
2018/09/28	7	94.64	5	95.90	93.60	2	21,084	0.01%
2018/09/27	34	97.68	35	97.44	96.00	-1	21,281	0.00%
2018/09/26	23	101.38	25	99.12	98.70	-2	21,343	-0.01%
2018/09/25	24	99.47	27	99.70	101.00	-3	21,751	-0.01%
2018/09/21	8	94.74	23	95.47	97.80	-15	21,854	-0.07%
2018/09/20	9	93.27	17	92.78	92.50	-8	21,944	-0.04%
2018/09/19	6	90.72	4	92.40	90.60	2	21,972	0.01%
2018/09/18	3	90.97	6	92.45	90.70	-3	22,322	-0.01%
2018/09/17	0	0.00	4	94.70	95.50	-4	22,597	-0.02%
2018/09/14	34	92.94	35	92.84	93.70	-1	22,877	0.00%
2018/09/13	11	89.80	8	89.80	89.00	3	23,098	0.01%
2018/09/12	5	88.62	7	88.81	88.10	-2	23,459	-0.01%
2018/09/11	4	91.83	8	92.84	91.50	-4	23,622	-0.02%
2018/09/10	15	92.74	14	92.46	90.50	1	24,138	0.00%
2018/09/07	5	93.78	8	94.68	92.50	-3	24,448	-0.01%
2018/09/06	40	102.88	35	102.99	100.50	5	24,662	0.02%
2018/09/05	46	104.34	46	104.51	103.00	0	25,023	0.00%
2018/09/04	41	103.84	40	104.61	106.00	1	25,257	0.00%
2018/09/03	51	103.55	39	102.78	101.00	12	25,261	0.05%
2018/08/31	23	109.89	23	109.20	111.00	0	25,486	0.00%
2018/08/30	27	111.56	23	112.22	110.50	4	26,018	0.02%
2018/08/29	25	110.62	24	110.50	111.50	1	26,567	0.00%
2018/08/28	30	112.12	20	113.55	109.00	10	26,935	0.04%
2018/08/27	53	107.93	55	109.24	113.00	-2	26,770	-0.01%
2018/08/24	27	102.46	38	102.11	103.00	-11	26,746	-0.04%
2018/08/23	7	101.50	6	100.00	101.00	1	26,867	0.00%
2018/08/22	24	106.65	20	106.00	106.50	4	27,339	0.01%
2018/08/21	37	109.08	32	109.52	108.50	5	27,608	0.02%
2018/08/20	15	107.00	22	107.50	110.50	-7	27,796	-0.03%
2018/08/17	40.5	109.99	19	109.63	106.00	21.5	28,203	0.08%
2018/08/16	46	105.84	51.3	105.90	106.50	-5.3	28,297	-0.02%
2018/08/15	32	102.98	31	102.76	102.50	1	28,564	0.00%
2018/08/14	42	104.83	37	104.72	105.00	5	28,820	0.02%
2018/08/13	13	104.23	138	106.20	103.00	-125	28,741	-0.43%	大賣/鉅額交易
2018/08/10	18	115.11	14	115.89	114.00	4	28,704	0.01%
2018/08/09	9	118.06	14	118.36	120.00	-5	28,857	-0.02%
2018/08/08	32	124.48	129	123.56	118.50	-97	29,035	-0.33%	大賣/
2018/08/07	60	124.44	61	125.01	126.00	-1	29,215	0.00%
2018/08/06	26	121.77	26	121.67	120.00	0	29,646	0.00%
2018/08/03	33	117.03	16	119.06	123.00	17	29,811	0.06%
2018/08/02	20	120.65	30	119.23	119.00	-10	29,298	-0.03%
2018/08/01	12	130.33	9	131.33	129.50	3	29,119	0.01%
2018/07/31	27	129.31	31.1	129.22	127.00	-4.1	29,004	-0.01%
2018/07/30	27	139.37	14	138.57	134.00	13	28,436	0.05%
2018/07/27	13	150.15	23	148.30	148.50	-10	28,127	-0.04%
2018/07/26	27	148.57	65	147.64	149.00	-38	27,934	-0.14%
2018/07/25	11	142.82	2	143.75	142.50	9	27,509	0.03%
2018/07/24	33	143.39	37	142.45	144.50	-4	27,476	-0.01%
2018/07/23	102	140.53	118	141.00	143.00	-16	27,340	-0.06%	大買/大賣/
2018/07/20	68	149.32	45	146.10	140.50	23	27,173	0.08%
2018/07/19	51	158.14	37	157.55	155.50	14	27,164	0.05%
2018/07/18	71	170.01	115	168.45	164.00	-44	26,993	-0.16%	大賣/
2018/07/17	10	174.35	20	176.20	173.00	-10	26,772	-0.04%
2018/07/16	21	185.57	36.2	181.90	178.00	-15.2	27,115	-0.06%
2018/07/13	41	185.32	18.1	184.60	183.00	22.9	27,100	0.08%
2018/07/12	21	177.67	24	179.50	181.50	-3	26,958	-0.01%
2018/07/11	2.1	167.55	4	170.25	168.50	-1.9	26,727	-0.01%
2018/07/10	33	164.62	21	166.62	171.00	12	26,585	0.05%
2018/07/09	50	169.06	69	170.07	163.00	-19	26,277	-0.07%
2018/07/06	75	168.55	19.4	168.13	167.50	55.7	25,885	0.21%
2018/07/05	90	181.97	36	175.99	177.50	54	25,405	0.21%
2018/07/04	20	181.73	23	179.13	180.50	-3	25,087	-0.01%
2018/07/03	40	195.00	36	198.67	181.00	4	24,912	0.02%
2018/07/02	53	191.81	48.1	191.20	192.00	4.9	24,477	0.02%
2018/06/29	25.1	180.51	35	182.40	178.50	-9.9	24,236	-0.04%
2018/06/28	9	176.72	33	178.29	172.50	-24	24,080	-0.10%
2018/06/27	134	185.35	36.1	183.45	175.50	97.9	23,828	0.41%	大買/
2018/06/26	58	173.26	16	173.44	179.50	42	23,390	0.18%
2018/06/25	20.1	165.70	20	167.63	171.00	0.1	23,060	0.00%
2018/06/22	39.6	167.89	30	167.18	161.00	9.6	22,761	0.04%
2018/06/21	13	177.23	21	179.05	173.00	-8	22,504	-0.04%
2018/06/19	17.5	182.91	9	179.78	173.00	8.5	22,272	0.04%
2018/06/15	24	179.27	81	176.01	180.50	-57	21,991	-0.26%
2018/06/14	29.5	184.73	24.7	185.57	183.00	4.8	21,430	0.02%
2018/06/13	49	188.27	339.4	184.06	181.50	-290.4	20,902	-1.39%	大賣/鉅額交易
2018/06/12	52	201.50	56	200.57	200.00	-4	20,321	-0.02%
2018/06/11	23	186.57	37	189.54	193.00	-14	19,779	-0.07%
2018/06/08	265	176.98	33	177.68	175.50	232	19,382	1.20%	大買/鉅額交易
2018/06/07	5	179.50	10	179.60	175.00	-5	19,102	-0.03%
2018/06/06	50	177.17	18	176.44	173.50	32	18,641	0.17%
2018/06/05	30	172.53	10	172.65	165.50	20	18,049	0.11%
2018/06/04	7	170.43	22	169.77	169.50	-15	17,362	-0.09%
2018/06/01	7	162.29	7.2	162.72	163.00	-0.2	16,852	0.00%
2018/05/31	10	163.45	27	163.00	160.00	-17	16,539	-0.10%
2018/05/30	22	159.39	18	159.50	159.50	4	16,152	0.02%
2018/05/29	21	166.24	33	164.08	163.50	-12	15,825	-0.08%
2018/05/28	37	161.47	64	162.95	163.00	-27	15,066	-0.18%
2018/05/25	7	143.07	4	147.75	148.50	3	14,666	0.02%
2018/05/24	4	130.88	21.4	132.38	135.00	-17.4	14,279	-0.12%
2018/05/23	19	123.55	17	121.03	123.00	2	13,665	0.01%
2018/05/22	27	126.44	23	126.63	127.50	4	13,090	0.03%
2018/05/21	36	114.50	12	116.38	119.50	24	12,364	0.19%
2018/05/18	49	112.93	49	110.70	110.50	0	11,886	0.00%
2018/05/17	8	109.25	8	109.88	110.50	0	11,517	0.00%
2018/05/16	32	113.19	27	114.19	114.50	5	11,125	0.04%
2018/05/15	62	113.52	26	111.08	110.00	36	10,750	0.33%
2018/05/14	32	112.33	32.6	112.47	113.50	-0.6	10,189	-0.01%
2018/05/11	26	108.79	18	112.78	104.00	8	9,696	0.08%
2018/05/10	71	103.86	18.2	106.23	109.50	52.8	8,873	0.60%
2018/05/09	12.2	102.47	9	102.72	99.90	3.2	8,331	0.04%
2018/05/08	9	103.02	15	100.83	100.00	-6	8,085	-0.07%
2018/05/07	16	98.15	12	100.25	101.00	4	7,801	0.05%
2018/05/04	3	93.67	1	95.00	94.30	2	7,481	0.03%
2018/05/02	5	94.80	5	94.14	93.70	0	7,274	0.00%
2018/04/30	6	95.68	5	95.50	92.70	1	7,188	0.01%
2018/04/27	10	95.97	8	93.94	97.40	2	7,070	0.03%
2018/04/26	24	93.32	23	95.98	90.70	1	6,880	0.01%
2018/04/25	10.2	98.40	11	98.85	96.50	-0.8	6,593	-0.01%
2018/04/24	26	114.52	25	111.26	105.00	1	6,247	0.02%
2018/04/23	8.2	119.44	4	120.75	116.50	4.2	5,715	0.07%
2018/04/20	1	120.00	3	119.67	115.50	-2	5,361	-0.04%
2018/04/19	16	120.84	34	121.29	121.00	-18	5,121	-0.35%
2018/04/18	6	109.92	14	110.64	114.00	-8	4,548	-0.18%
2018/04/17	14.2	107.92	22	109.45	104.00	-7.9	4,336	-0.18%
2018/04/16	19	106.13	15	105.37	108.00	4	4,147	0.10%
2018/04/13	2	102.00	0	0.00	101.00	2	4,018	0.05%
2018/04/12	1	101.50	4	101.00	101.00	-3	4,063	-0.07%
2018/04/11	11	102.36	15	104.37	101.50	-4	4,362	-0.09%
2018/04/10	19	103.21	9	104.22	103.00	10	4,333	0.23%
2018/04/09	11	101.36	10	101.50	101.50	1	4,328	0.02%
2018/04/03	7	102.79	9	102.94	102.50	-2	4,323	-0.05%
2018/04/02	8	108.31	11	109.09	106.00	-3	4,329	-0.07%
2018/03/31	10	112.15	9.1	112.33	112.50	0.9	4,275	0.02%
2018/03/30	9	108.94	30	109.28	106.50	-21	4,145	-0.51%
2018/03/29	7	103.57	4	104.13	104.00	3	3,932	0.08%
2018/03/28	4.1	105.43	3	104.67	103.00	1.1	3,907	0.03%
2018/03/27	23.2	107.03	39	105.74	105.50	-15.9	3,857	-0.41%
2018/03/26	7	106.57	28	106.05	105.00	-21	3,799	-0.55%
2018/03/23	10	98.92	20	102.16	104.00	-10	3,745	-0.27%
2018/03/22	38	103.47	32	103.77	100.50	6	3,613	0.17%
2018/03/21	2	98.50	11	98.70	98.80	-9	3,393	-0.27%
2018/03/20	12	97.49	8	98.10	97.40	4	3,370	0.12%
2018/03/16	0	0.00	2	96.40	96.00	-2	3,317	-0.06%
2018/03/15	12	96.52	1	98.00	98.00	11	3,341	0.33%
2018/03/14	1	94.50	0.2	94.00	93.90	0.8	3,334	0.02%
2018/03/13	3	95.00	0.2	94.70	94.30	2.8	3,371	0.08%
2018/03/12	0	0.00	1	95.80	94.70	-1	3,418	-0.03%
2018/03/08	2.1	94.38	0	0.00	93.80	2.1	3,506	0.06%
2018/03/07	6	96.20	3	94.97	94.30	3	3,617	0.08%
2018/03/06	7	96.81	6	96.83	96.60	1	3,664	0.03%
2018/03/05	2	97.20	1	96.80	95.70	1	3,721	0.03%
2018/03/02	1	98.80	6	98.23	97.50	-5	3,718	-0.13%
2018/03/01	2	96.40	0	0.00	97.50	2	3,698	0.05%
2018/02/27	1	96.40	1	97.00	96.20	0	3,720	0.00%
2018/02/26	3	95.80	3	96.53	96.10	0	3,760	0.00%
2018/02/23	6	97.17	2	98.15	94.80	4	3,805	0.11%
2018/02/22	4	93.68	4	93.58	94.30	0	3,791	0.00%
2018/02/21	1	87.60	1	88.10	88.30	0	3,811	0.00%
2018/02/09	5	85.40	0	0.00	87.40	5	4,214	0.12%
2018/02/08	6	88.55	1	88.30	88.50	5	4,247	0.12%
2018/02/07	3	90.13	0	0.00	87.90	3	4,269	0.07%
2018/02/06	2	88.85	16	85.89	87.90	-14	4,252	-0.33%
2018/02/05	3	93.20	0	0.00	94.60	3	4,241	0.07%
2018/02/02	3	96.70	1	97.80	96.20	2	4,265	0.05%
2018/02/01	2	97.10	0	0.00	96.50	2	4,300	0.05%
2018/01/31	10	97.30	0	0.00	97.20	10	4,300	0.23%
2018/01/30	3	97.10	0	0.00	97.10	3	4,330	0.07%
2018/01/29	2	96.70	3	97.10	97.00	-1	4,462	-0.02%
2018/01/26	1	96.00	5	96.10	95.60	-4	4,491	-0.09%
2018/01/23	4	100.60	8	100.24	99.90	-4	4,628	-0.09%
2018/01/22	0	0.00	1	102.00	102.50	-1	4,691	-0.02%
2018/01/15	0	0.00	1	97.60	97.50	-1	5,339	-0.02%
2018/01/12	1	102.00	0	0.00	99.60	1	5,333	0.02%
2018/01/11	1	102.00	3	102.17	101.50	-2	5,321	-0.04%
2018/01/10	2	103.00	1	101.50	101.00	1	5,287	0.02%
2018/01/09	4	103.25	1	103.50	101.50	3	5,296	0.06%
2018/01/08	2	107.50	0	0.00	105.00	2	5,367	0.04%
2018/01/05	23	111.28	4	111.50	108.50	19	5,328	0.36%
2018/01/02	1	99.70	0	0.00	101.00	1	5,046	0.02%