元大台灣50正2 (00631L)-富邦-中壢券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
240.4
漲跌
▲7.9
漲幅
+3.40%
成交量
5,345張
產業
上市
302人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大台灣50正2 (00631L)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	13	239.17	21.4	239.64	240.40	-8.4	6,303	-0.13%
2024/11/21	29.3	232.05	17.1	233.40	232.50	12.2	6,332	0.19%
2024/11/20	26	238.12	17	236.28	236.20	9	6,329	0.14%
2024/11/19	22.4	236.64	6.2	236.75	238.40	16.3	6,318	0.26%
2024/11/18	24.9	232.69	3.1	232.32	232.10	21.8	6,303	0.35%
2024/11/15	17.6	238.08	3.2	238.34	238.00	14.4	6,275	0.23%
2024/11/14	15.4	235.52	7	235.93	234.10	8.4	6,319	0.13%
2024/11/13	19.4	239.61	23.4	239.95	238.50	-4.1	6,264	-0.06%
2024/11/12	20	243.72	10.1	244.25	239.70	9.9	6,331	0.16%
2024/11/11	3.3	250.85	16	251.09	253.65	-12.7	6,254	-0.20%
2024/11/08	9.1	255.54	7.4	255.42	254.15	1.7	6,267	0.03%
2024/11/07	5.4	250.90	3.7	251.03	251.65	1.7	6,366	0.03%
2024/11/06	5.2	247.37	8.2	248.14	246.75	-3	6,420	-0.05%
2024/11/05	6.1	240.73	4.1	243.05	243.00	2	6,531	0.03%
2024/11/04	4.3	239.93	10.5	239.71	241.95	-6.2	6,915	-0.09%
2024/11/01	18.5	234.34	3	231.43	236.65	15.5	7,377	0.21%
2024/10/30	5.2	239.27	10.7	241.91	239.05	-5.5	7,500	-0.07%
2024/10/29	18.3	237.73	12.3	238.23	240.00	6.1	7,549	0.08%
2024/10/28	1.1	249.08	4.9	250.01	248.35	-3.7	7,413	-0.05%
2024/10/25	0.2	248.30	1.9	248.56	250.50	-1.7	7,449	-0.02%
2024/10/24	1.1	248.75	0	0.00	246.90	1.1	7,499	0.01%
2024/10/23	3.1	249.39	0.5	250.70	249.70	2.6	7,587	0.03%
2024/10/22	5.1	251.58	26.3	251.55	253.50	-21.2	7,613	-0.28%
2024/10/21	5.1	256.45	5.1	256.50	254.20	0.1	7,764	0.00%
2024/10/18	22	256.71	33.2	255.02	253.90	-11.2	7,866	-0.14%
2024/10/17	0.1	243.50	1	243.80	245.10	-0.9	7,807	-0.01%
2024/10/16	9	242.19	7	242.46	243.50	2	7,820	0.03%
2024/10/15	7.8	249.72	9.6	247.90	249.40	-1.8	7,771	-0.02%
2024/10/14	1.2	242.26	1.1	243.42	243.05	0.1	7,732	0.00%
2024/10/11	1	241.00	6.1	241.25	241.55	-5.1	7,800	-0.06%
2024/10/09	2.1	239.20	7.1	238.88	236.00	-5.1	7,784	-0.06%
2024/10/08	3.1	231.10	3	234.10	233.90	0.1	7,766	0.00%
2024/10/07	2.4	237.71	6.3	237.43	238.20	-4	7,799	-0.05%
2024/10/04	12.2	230.05	10.1	228.94	228.10	2.1	7,743	0.03%
2024/10/01	1.2	230.78	1	230.25	230.00	0.2	7,712	0.00%
2024/09/30	23.9	234.29	40.1	232.20	228.95	-16.2	7,713	-0.21%
2024/09/27	20.4	243.84	24.1	244.13	241.50	-3.7	7,539	-0.05%
2024/09/26	20	242.77	24.3	242.38	241.80	-4.2	7,511	-0.06%
2024/09/25	20.4	238.91	21.2	238.28	239.20	-0.8	7,495	-0.01%
2024/09/24	17.7	227.31	25	228.41	232.25	-7.2	7,453	-0.10%
2024/09/23	27.3	228.69	18.5	228.93	229.20	8.8	7,411	0.12%
2024/09/20	18.4	228.05	16.5	228.12	226.05	1.9	7,435	0.03%
2024/09/19	25.1	221.55	25.7	218.72	223.35	-0.6	7,418	-0.01%
2024/09/18	23.8	218.44	22	218.10	216.05	1.8	7,427	0.02%
2024/09/16	16.7	218.68	16.6	219.88	219.60	0.2	7,416	0.00%
2024/09/13	22	217.28	23.2	217.83	218.70	-1.1	7,404	-0.02%
2024/09/12	6.2	216.45	14.2	215.20	216.75	-8	7,409	-0.11%
2024/09/11	14.2	204.13	12	204.85	202.70	2.2	7,277	0.03%
2024/09/10	29.5	205.52	28	205.08	204.15	1.5	7,232	0.02%
2024/09/09	32.1	202.29	25	203.27	205.05	7.1	7,129	0.10%
2024/09/06	28.2	209.71	45.5	209.35	210.65	-17.3	7,004	-0.25%
2024/09/05	42.3	208.71	32.1	210.18	205.65	10.2	6,938	0.15%
2024/09/04	29.2	205.39	11.1	206.66	203.55	18.1	6,867	0.26%
2024/09/03	9.3	227.33	6	228.93	225.25	3.3	6,589	0.05%
2024/09/02	25	229.87	21.1	227.92	228.00	3.9	6,609	0.06%
2024/08/30	16.4	229.50	14	229.90	229.90	2.4	6,580	0.04%
2024/08/29	38.7	225.82	32.1	225.85	227.45	6.6	6,594	0.10%
2024/08/28	25.7	229.42	27	227.66	231.70	-1.3	6,535	-0.02%
2024/08/27	21.9	227.33	22	224.97	227.30	-0.1	6,524	0.00%
2024/08/26	29.6	228.70	24	229.83	227.50	5.6	6,540	0.09%
2024/08/23	20.3	226.67	31.4	222.55	226.65	-11.2	6,492	-0.17%
2024/08/22	22.3	227.87	24.5	225.43	225.50	-2.2	6,410	-0.03%
2024/08/21	21.5	228.27	30	229.07	228.45	-8.5	6,389	-0.13%
2024/08/20	26.3	233.02	24.1	231.98	231.50	2.2	6,350	0.03%
2024/08/19	22.8	231.07	30.2	232.27	230.80	-7.5	6,310	-0.12%
2024/08/16	33.4	230.23	29.2	231.16	230.90	4.2	6,276	0.07%
2024/08/15	17.6	222.07	17.2	223.33	221.20	0.4	6,187	0.01%
2024/08/14	36.2	224.10	28	223.32	223.15	8.2	6,159	0.13%
2024/08/13	21.7	217.95	21.3	219.14	218.40	0.4	6,018	0.01%
2024/08/12	26.7	216.98	25.1	218.04	217.00	1.6	5,962	0.03%
2024/08/09	32.9	211.20	25.4	212.37	211.70	7.4	5,863	0.13%
2024/08/08	34.3	200.90	31.1	202.68	200.35	3.3	5,663	0.06%
2024/08/07	29.2	205.75	19.2	208.12	209.30	10	5,473	0.18%
2024/08/06	59	191.72	49.5	191.34	194.00	9.5	5,269	0.18%
2024/08/05	81.5	188.10	45.5	186.45	176.90	36	4,795	0.75%
2024/08/02	46.1	225.27	22.4	221.50	219.00	23.7	4,276	0.56%
2024/08/01	21.5	241.50	20.2	241.30	242.00	1.3	4,045	0.03%
2024/07/31	21.6	231.49	21	232.72	233.95	0.6	3,976	0.01%
2024/07/30	27.8	230.40	24	230.15	234.10	3.8	3,936	0.10%
2024/07/29	16.7	235.59	21.5	234.04	233.50	-4.8	3,849	-0.12%
2024/07/26	27.2	231.05	13.4	231.34	231.65	13.8	3,789	0.37%
2024/07/23	22.4	244.48	22.2	245.46	247.40	0.2	3,687	0.00%
2024/07/22	37.8	237.80	17.5	238.38	236.75	20.3	3,647	0.56%
2024/07/19	55.7	250.43	26.9	248.71	248.25	28.7	3,479	0.83%
2024/07/18	35.7	257.32	13	257.43	259.15	22.7	3,383	0.67%
2024/07/17	34.3	269.77	19	268.43	268.30	15.3	3,290	0.46%
2024/07/16	16.3	271.83	38.2	273.49	272.00	-21.9	3,290	-0.67%
2024/07/15	10.7	269.81	11.1	271.40	269.50	-0.4	3,465	-0.01%
2024/07/12	40	270.89	23.8	270.67	269.50	16.2	3,467	0.47%
2024/07/11	19	279.92	18.6	281.41	281.90	0.5	3,371	0.01%
2024/07/10	18.4	271.20	11.2	271.92	273.00	7.2	3,466	0.21%
2024/07/09	30.3	269.77	20	271.43	270.85	10.3	3,472	0.30%
2024/07/08	21.6	270.09	19.2	268.03	271.70	2.4	3,385	0.07%
2024/07/05	24.1	264.52	10.8	264.00	263.20	13.3	3,363	0.39%
2024/07/04	14.5	262.78	16	263.86	264.70	-1.6	3,343	-0.05%
2024/07/03	19	252.48	17	253.26	253.90	2	3,328	0.06%
2024/07/02	11.4	248.01	10.4	248.71	247.10	1	3,308	0.03%
2024/07/01	21.4	251.61	9	251.14	250.80	12.4	3,290	0.38%
2024/06/28	14.1	251.20	13	252.47	250.80	1.1	3,261	0.03%
2024/06/27	5.3	244.52	6	246.41	246.75	-0.7	3,228	-0.02%
2024/06/26	13.9	248.36	13	249.42	248.30	0.9	3,211	0.03%
2024/06/25	19.6	241.00	15.4	241.92	245.45	4.2	3,178	0.13%
2024/06/24	24.4	247.01	12	245.61	245.00	12.4	3,119	0.40%
2024/06/21	12.8	254.06	13	255.55	256.05	-0.2	3,086	-0.01%
2024/06/20	9.7	256.60	3	255.53	259.15	6.7	3,047	0.22%
2024/06/19	17.5	250.20	16	251.03	253.95	1.5	3,053	0.05%
2024/06/18	8.2	242.87	10	243.69	244.15	-1.8	3,033	-0.06%
2024/06/17	6.2	237.02	5.5	237.62	237.10	0.7	3,035	0.02%
2024/06/14	16.1	234.02	15.1	234.71	237.10	1.1	3,040	0.04%
2024/06/13	15.6	235.48	14.9	233.71	234.20	0.7	3,023	0.02%
2024/06/12	0.1	225.27	10	226.83	228.10	-9.9	3,010	-0.33%
2024/06/11	0.8	224.05	0	0.00	223.05	0.8	3,002	0.03%
2024/06/07	0.3	224.35	1	223.80	223.70	-0.7	2,987	-0.02%
2024/06/06	11.4	223.98	14	224.68	224.45	-2.6	2,987	-0.09%
2024/06/05	16.4	213.94	16	215.23	215.50	0.4	2,937	0.01%
2024/06/04	3	214.82	0	0.00	213.40	3	2,959	0.10%
2024/06/03	20.1	219.90	19	218.40	219.55	1.1	2,942	0.04%
2024/05/31	15.1	214.41	9	217.45	212.10	6.1	2,914	0.21%
2024/05/30	16.8	215.44	0	0.00	214.30	16.8	2,884	0.58%
2024/05/29	23	223.55	16	222.61	221.95	7	2,838	0.25%
2024/05/28	0	225.17	0	0.00	226.50	0	2,799	0.00%
2024/05/27	1	222.38	0	0.00	224.55	1	2,779	0.04%
2024/05/24	7.1	216.59	8	217.81	218.95	-0.9	2,756	-0.03%
2024/05/23	3	219.08	1.3	219.15	219.55	1.7	2,740	0.06%
2024/05/22	4.5	215.69	6.2	217.78	218.70	-1.7	2,739	-0.06%
2024/05/21	7	211.67	7	212.51	212.45	0	2,716	0.00%
2024/05/20	8.1	211.87	7	212.43	213.25	1.1	2,709	0.04%
2024/05/17	2	214.04	0	213.80	213.35	2	2,679	0.07%
2024/05/16	5.4	215.07	3	216.75	214.15	2.4	2,677	0.09%
2024/05/15	0.1	210.50	3.1	211.23	211.40	-3.1	2,644	-0.12%
2024/05/14	0	0.00	1.5	205.45	207.05	-1.5	2,674	-0.05%
2024/05/13	1.2	204.21	0.3	204.58	204.30	1	2,685	0.04%
2024/05/10	1	201.25	1.5	202.70	202.65	-0.5	2,689	-0.02%
2024/05/09	16.1	200.99	15	200.19	199.55	1.1	2,682	0.04%
2024/05/08	7.4	200.04	8	200.98	201.20	-0.6	2,714	-0.02%
2024/05/07	0	199.30	0	0.00	200.05	0	2,715	0.00%
2024/05/06	0.3	199.55	3	199.75	198.85	-2.7	2,718	-0.10%
2024/05/03	0	0.00	2	195.70	194.00	-2	2,719	-0.07%
2024/05/02	2.1	193.24	1	193.10	193.10	1.1	2,712	0.04%
2024/04/30	1.6	197.25	2.1	198.05	196.35	-0.6	2,715	-0.02%
2024/04/29	0.5	195.55	7	196.68	197.50	-6.5	2,727	-0.24%
2024/04/26	21	191.60	21	190.87	190.60	0	2,720	0.00%
2024/04/25	9.4	185.86	1	186.55	185.00	8.4	2,764	0.30%
2024/04/24	1.5	188.73	1.1	189.87	190.95	0.4	2,755	0.01%
2024/04/23	8	181.86	7	182.06	181.70	1	2,784	0.04%
2024/04/22	21.2	180.87	22.1	178.36	178.45	-0.9	2,808	-0.03%
2024/04/19	54.1	180.91	22.7	180.06	179.00	31.4	2,767	1.14%
2024/04/18	0.3	189.92	3	190.72	194.35	-2.7	2,570	-0.11%
2024/04/17	3.3	190.01	3	192.00	192.10	0.3	2,560	0.01%
2024/04/16	43.5	189.86	27.4	187.03	187.50	16.1	2,556	0.63%
2024/04/15	4.5	199.70	0	0.00	199.15	4.5	2,437	0.18%
2024/04/11	1.1	202.92	0	0.00	203.80	1.1	2,422	0.04%
2024/04/10	7	205.79	5.1	206.18	205.65	1.9	2,415	0.08%
2024/04/09	0.1	205.59	1.1	201.15	206.30	-1	2,490	-0.04%
2024/04/08	0.1	198.94	1	198.95	198.30	-0.9	2,466	-0.04%
2024/04/03	3.2	196.20	0	0.00	196.55	3.2	2,470	0.13%
2024/04/02	0	0.00	6	198.24	199.20	-6	2,441	-0.25%
2024/04/01	0.7	195.42	0	0.00	194.55	0.7	2,481	0.03%
2024/03/29	0	194.75	0.1	194.65	194.70	0	2,491	0.00%
2024/03/28	1.1	192.85	0	0.00	193.45	1.1	2,490	0.04%
2024/03/27	0	0.00	1	193.24	194.35	-1	2,479	-0.04%
2024/03/26	10	192.75	3.1	192.72	193.00	6.9	2,501	0.28%
2024/03/25	0.1	193.80	0.1	194.62	194.15	0	2,480	0.00%
2024/03/22	3	192.50	3	194.35	193.60	0	2,524	0.00%
2024/03/21	12	192.67	14	191.34	194.10	-2	2,494	-0.08%
2024/03/20	4.1	186.62	0	186.95	186.05	4	2,489	0.16%
2024/03/19	2.1	186.23	1	187.80	187.55	1.1	2,525	0.04%
2024/03/18	1	186.30	2	188.10	188.10	-1	2,512	-0.04%
2024/03/15	3.1	186.01	0.1	187.00	185.35	3	2,526	0.12%
2024/03/14	9.2	188.11	8.1	189.04	188.40	1	2,504	0.04%
2024/03/13	15.3	189.16	15	188.74	188.65	0.3	2,519	0.01%
2024/03/12	0.1	186.61	2.1	188.52	188.80	-2	2,520	-0.08%
2024/03/11	11.1	184.51	1.2	185.09	184.80	9.8	2,524	0.39%
2024/03/08	44.2	186.86	2.1	189.85	186.10	42.1	2,537	1.66%
2024/03/07	14.1	183.48	12.4	184.55	184.20	1.7	2,513	0.07%
2024/03/06	17	179.85	16	178.49	180.10	1	2,515	0.04%
2024/03/05	1	177.85	0.2	178.03	178.10	0.8	2,519	0.03%
2024/03/04	10.1	175.04	6.2	174.30	176.35	4	2,536	0.16%
2024/03/01	0.2	170.55	1	170.85	169.85	-0.8	2,539	-0.03%
2024/02/29	5.2	170.49	6	168.81	170.15	-0.9	2,578	-0.03%
2024/02/27	6.6	168.01	2	170.80	168.85	4.6	2,588	0.18%
2024/02/26	1	168.70	4	169.80	170.50	-3	2,585	-0.12%
2024/02/23	5	169.48	4.1	170.16	169.45	0.9	2,615	0.03%
2024/02/22	0	167.35	1.4	168.42	168.90	-1.4	2,670	-0.05%
2024/02/21	1	165.70	3	165.45	165.20	-2	2,682	-0.07%
2024/02/19	1.2	164.54	0	164.75	165.00	1.2	2,800	0.04%
2024/02/16	4	165.14	3	165.80	164.80	1	2,882	0.03%
2024/02/15	0	0.00	5.2	164.60	165.20	-5.2	2,915	-0.18%
2024/02/05	4.5	154.12	1.3	155.09	155.05	3.2	2,913	0.11%
2024/02/02	5.1	154.79	6.4	154.55	154.90	-1.3	2,918	-0.04%
2024/02/01	1.1	152.28	2	152.18	152.65	-0.9	2,936	-0.03%
2024/01/31	9.2	152.21	8.2	153.00	152.00	1	2,974	0.03%
2024/01/30	1	155.15	0	0.00	155.15	1	2,988	0.03%
2024/01/29	6	155.70	7.1	154.27	155.70	-1	3,099	-0.03%
2024/01/26	6.1	153.11	8	152.98	153.10	-1.9	3,164	-0.06%
2024/01/25	6	153.50	6	153.20	153.50	0	3,195	0.00%
2024/01/24	6	151.40	12	151.84	151.40	-6	3,214	-0.19%
2024/01/23	2	150.98	3.3	150.90	151.20	-1.3	3,234	-0.04%
2024/01/22	4	150.40	4	150.33	150.20	0	3,229	0.00%
2024/01/19	8.1	147.56	16.7	146.22	148.05	-8.6	3,226	-0.27%
2024/01/18	3.1	141.32	9	141.21	141.15	-5.9	3,271	-0.18%
2024/01/17	13	141.60	0	0.00	140.60	13	3,273	0.40%
2024/01/16	5.3	143.31	1	143.45	143.00	4.3	3,259	0.13%
2024/01/15	6	146.90	1.1	146.92	146.35	4.9	3,276	0.15%
2024/01/12	1.5	145.42	0	0.00	145.25	1.5	3,331	0.05%
2024/01/11	8.1	146.29	7	146.15	146.30	1.1	3,331	0.03%
2024/01/10	12	144.64	11.3	144.80	144.45	0.7	3,364	0.02%
2024/01/09	2	146.30	2	147.60	146.20	0	3,355	0.00%
2024/01/08	7.4	146.47	9	147.51	146.35	-1.6	3,347	-0.05%
2024/01/05	10.1	145.42	3	146.38	145.15	7.1	3,325	0.21%
2024/01/04	1	145.55	2.5	145.90	145.70	-1.5	3,352	-0.04%
2024/01/03	2.6	146.24	0.2	147.40	145.90	2.4	3,405	0.07%
2024/01/02	2.1	149.78	1.5	150.56	149.95	0.7	3,359	0.02%
2023/12/29	0	151.38	0	0.00	151.20	0	3,376	0.00%
2023/12/28	6	151.15	7	151.31	151.15	-1	3,439	-0.03%
2023/12/27	3	151.40	3	150.00	151.40	0	3,452	0.00%
2023/12/26	3	149.10	3	148.45	149.10	0	3,450	0.00%
2023/12/25	0	147.40	0	0.00	147.15	0	3,454	0.00%
2023/12/22	0	146.10	5.2	146.11	146.20	-5.1	3,466	-0.15%
2023/12/21	8	144.78	2	145.55	145.70	6	3,494	0.17%
2023/12/20	2	147.45	3	147.95	148.15	-1	3,495	-0.03%
2023/12/19	2.3	146.15	2	145.75	146.30	0.3	3,502	0.01%
2023/12/18	0	147.00	0	0.00	147.85	0	3,560	0.00%
2023/12/15	0	149.05	0	0.00	148.35	0	3,570	0.00%
2023/12/14	4	147.11	5	148.07	147.70	-1	3,550	-0.03%
2023/12/13	0.1	144.35	0	0.00	144.30	0.1	3,537	0.00%
2023/12/12	0.1	144.29	0	0.00	144.25	0.1	3,585	0.00%
2023/12/11	0.2	143.15	0	0.00	143.55	0.2	3,623	0.01%
2023/12/08	5	143.05	6.2	144.10	143.05	-1.2	3,632	-0.03%
2023/12/07	1.3	141.70	0.5	141.60	141.30	0.8	3,615	0.02%
2023/12/06	0	143.05	1	143.30	143.00	-1	3,647	-0.03%
2023/12/05	4.3	141.76	0	0.00	141.75	4.3	3,646	0.12%
2023/12/04	0.1	144.20	6	143.48	143.70	-5.9	3,643	-0.16%
2023/12/01	1	142.16	4	142.96	143.80	-3	3,627	-0.08%
2023/11/30	1.1	143.13	1	143.40	143.50	0.1	3,599	0.00%
2023/11/29	0.1	143.04	0	0.00	142.65	0.1	3,595	0.00%
2023/11/28	0	140.50	1	142.85	142.85	-1	3,582	-0.03%
2023/11/27	1.2	140.60	1.8	140.15	139.40	-0.7	3,568	-0.02%
2023/11/24	0.1	141.87	0	0.00	141.95	0.1	3,569	0.00%
2023/11/22	6.1	141.96	4.1	142.00	141.85	2	3,594	0.06%
2023/11/21	5	143.94	3	143.35	143.90	2	3,625	0.05%
2023/11/20	3	140.45	1	140.10	140.45	2	3,614	0.06%
2023/11/17	1	140.70	2	141.00	140.70	-1	3,627	-0.03%
2023/11/16	7	140.40	1.1	140.33	139.95	6	3,585	0.17%
2023/11/15	1	140.00	7	140.00	139.80	-6	3,540	-0.17%
2023/11/14	0.2	136.64	3.1	136.24	136.65	-2.9	3,501	-0.08%
2023/11/13	3	136.75	6	136.31	135.40	-3	3,530	-0.08%
2023/11/10	1.3	132.27	7.1	132.02	132.40	-5.8	3,515	-0.16%
2023/11/09	0	132.95	6	133.11	133.65	-6	3,538	-0.17%
2023/11/08	0	132.65	10	133.80	133.50	-10	3,607	-0.28%
2023/11/07	2.1	131.95	15	132.30	132.30	-12.9	3,593	-0.36%
2023/11/06	11	132.50	10.5	132.49	132.25	0.5	3,642	0.01%
2023/11/03	0.5	129.00	3.2	129.30	129.60	-2.7	3,553	-0.08%
2023/11/02	14	127.16	1	127.50	127.85	13	3,525	0.37%
2023/11/01	5.1	122.71	8	123.26	122.90	-2.9	3,495	-0.08%
2023/10/31	10.1	122.91	6	121.85	121.80	4.1	3,510	0.12%
2023/10/30	0	124.25	0	0.00	124.00	0	3,554	0.00%
2023/10/27	0	124.23	8	124.51	124.10	-8	3,546	-0.23%
2023/10/26	22.8	123.69	9.2	124.25	122.75	13.6	3,564	0.38%
2023/10/25	1	128.90	5.3	128.63	127.95	-4.3	3,465	-0.12%
2023/10/24	24.4	125.43	22	126.40	127.25	2.4	3,457	0.07%
2023/10/23	6.2	126.22	0	0.00	126.00	6.2	3,425	0.18%
2023/10/20	14.1	126.23	12	128.61	128.70	2.1	3,389	0.06%
2023/10/19	3.1	128.30	0	0.00	129.20	3.1	3,344	0.09%
2023/10/18	11.2	131.13	12	130.19	129.40	-0.8	3,395	-0.02%
2023/10/17	10	133.72	10	132.68	132.15	0	3,342	0.00%
2023/10/16	15.2	131.84	13	132.55	132.30	2.2	3,357	0.06%
2023/10/13	5.2	133.86	9.1	134.12	134.25	-3.9	3,387	-0.12%
2023/10/12	0	0.00	6	134.77	135.30	-6	3,395	-0.18%
2023/10/11	0	132.88	3.7	133.36	133.20	-3.7	3,388	-0.11%
2023/10/06	7	129.86	7	130.35	130.35	0	3,383	0.00%
2023/10/05	2	129.45	0	0.00	129.50	2	3,372	0.06%
2023/10/04	13.5	125.90	12	126.12	126.10	1.5	3,365	0.04%
2023/10/03	0.1	129.98	2	129.60	128.95	-1.9	3,306	-0.06%
2023/10/02	7	131.09	3.6	130.99	131.05	3.4	3,333	0.10%
2023/09/28	0	128.00	0	0.00	127.80	0	3,366	0.00%
2023/09/27	1.1	126.61	0.1	126.40	126.90	1.1	3,358	0.03%
2023/09/26	19.2	127.80	19.1	126.91	126.45	0.1	3,359	0.00%
2023/09/25	2.1	128.45	2.1	128.63	129.45	0.1	3,363	0.00%
2023/09/22	10	126.18	8	127.46	127.45	2	3,348	0.06%
2023/09/21	26.7	128.07	17	126.79	126.90	9.7	3,338	0.29%
2023/09/20	14	131.39	13	130.92	131.00	1	3,242	0.03%
2023/09/19	15.1	133.34	11	132.64	132.20	4.1	3,262	0.13%
2023/09/18	10.4	134.12	6	133.86	133.65	4.4	3,269	0.13%
2023/09/15	3	136.60	5.1	136.17	136.75	-2.1	3,236	-0.06%
2023/09/14	0	0.00	0	135.30	135.70	0	3,206	0.00%
2023/09/13	1	131.10	0	0.00	131.70	1	3,159	0.03%
2023/09/12	1	131.09	1	131.31	131.30	0	3,164	0.00%
2023/09/11	24.1	130.34	28	128.66	128.90	-3.9	3,155	-0.12%
2023/09/08	10	130.43	10	131.29	131.05	0	3,118	0.00%
2023/09/07	13	132.49	13	131.80	131.45	0	3,129	0.00%
2023/09/06	0	134.00	0	0.00	133.80	0	3,113	0.00%
2023/09/05	9.1	133.90	10	134.51	134.55	-0.9	3,118	-0.03%
2023/09/04	11	132.55	15	134.32	134.45	-4	3,149	-0.13%
2023/09/01	6.2	132.40	6	133.08	133.05	0.2	3,149	0.00%
2023/08/31	9.3	132.74	9	132.74	132.35	0.3	3,146	0.01%
2023/08/30	0	134.40	0	0.00	133.95	0	3,151	0.00%
2023/08/29	1	130.70	0	0.00	132.50	1	3,143	0.03%
2023/08/28	0	130.50	1	131.00	130.40	-1	3,131	-0.03%
2023/08/25	7.6	130.70	2	130.73	129.35	5.6	3,125	0.18%
2023/08/24	2.1	133.98	13	134.52	134.70	-10.9	3,073	-0.35%
2023/08/23	0.1	130.28	1	131.00	131.45	-0.9	3,035	-0.03%
2023/08/22	0	129.75	4	129.30	129.10	-4	3,035	-0.13%
2023/08/21	1	128.15	1	129.00	128.00	0	3,043	0.00%
2023/08/18	2.3	129.16	0	0.00	128.15	2.3	3,048	0.08%
2023/08/17	17.1	127.29	15	128.78	130.45	2.1	3,025	0.07%
2023/08/16	1.3	127.61	2	128.20	128.85	-0.7	2,960	-0.03%
2023/08/15	1	130.57	0	0.00	129.50	1	2,972	0.03%
2023/08/14	10.2	128.90	0	0.00	128.15	10.2	3,002	0.34%
2023/08/11	2.1	132.46	1	133.70	132.55	1.1	2,979	0.04%
2023/08/10	5.5	132.83	1	132.60	132.65	4.5	2,984	0.15%
2023/08/09	1.3	135.65	1.2	136.91	135.90	0.2	2,906	0.01%
2023/08/08	1.2	136.21	0	0.00	135.95	1.2	2,908	0.04%
2023/08/07	0.6	138.56	1.1	136.87	138.80	-0.5	2,895	-0.02%
2023/08/04	1.6	135.83	0	0.00	135.75	1.6	2,891	0.05%
2023/08/02	10.9	137.05	0.3	137.30	135.95	10.6	2,854	0.37%
2023/08/01	0.1	141.23	1	141.90	141.50	-0.9	2,794	-0.03%
2023/07/31	3.1	140.55	0.1	144.85	139.85	3.1	2,793	0.11%
2023/07/28	0.1	142.45	0	0.00	142.50	0.1	2,744	0.00%
2023/07/27	0.1	142.35	1.1	142.50	142.40	-1	2,731	-0.04%
2023/07/25	2	141.25	3.1	141.40	141.35	-1.1	2,740	-0.04%
2023/07/24	0	137.27	0	0.00	138.15	0	2,732	0.00%
2023/07/21	0.5	137.05	0	0.00	137.70	0.5	2,740	0.02%
2023/07/20	0	0.00	0.3	140.00	140.35	-0.3	2,725	-0.01%
2023/07/19	1.4	140.29	0.3	140.15	139.60	1.1	2,724	0.04%
2023/07/18	1.2	141.36	0	0.00	141.30	1.2	2,729	0.05%
2023/07/14	2.1	142.03	3.1	141.51	142.40	-1	2,698	-0.04%
2023/07/13	1.2	140.20	15	140.67	139.25	-13.9	2,677	-0.52%
2023/07/12	0.2	135.88	2	135.60	136.40	-1.8	2,624	-0.07%
2023/07/11	2.5	135.38	6	135.31	135.65	-3.5	2,642	-0.13%
2023/07/10	2	131.40	0	0.00	131.60	2	2,646	0.08%
2023/07/07	11.4	131.61	0.1	132.00	132.10	11.3	2,635	0.43%
2023/07/06	10.4	133.98	2.4	134.02	133.35	8	2,605	0.31%
2023/07/05	1.1	139.00	3	139.00	138.30	-1.9	2,537	-0.07%
2023/07/04	0.3	139.57	1.1	139.94	139.90	-0.7	2,530	-0.03%
2023/07/03	1.4	137.68	2	138.73	138.75	-0.6	2,533	-0.02%
2023/06/30	1.3	134.39	1	134.90	135.25	0.3	2,524	0.01%
2023/06/29	7	135.83	0	0.00	134.45	7	2,528	0.28%
2023/06/27	6.5	134.24	0	0.00	133.95	6.5	2,548	0.25%
2023/06/26	3.1	136.36	0	0.00	136.20	3.1	2,528	0.12%
2023/06/21	0	138.05	0	0.00	138.40	0	2,536	0.00%
2023/06/20	1.1	137.83	1	138.45	138.45	0.1	2,577	0.00%
2023/06/19	0	139.40	0	0.00	139.45	0	2,614	0.00%
2023/06/16	1.1	139.45	0	0.00	139.85	1.1	2,639	0.04%
2023/06/15	2.1	140.40	0	0.00	140.85	2.1	2,644	0.08%
2023/06/14	1	138.40	2	138.68	139.20	-1	2,689	-0.04%
2023/06/13	0.4	139.75	2	138.28	139.35	-1.6	2,752	-0.06%
2023/06/12	0	0.00	2	134.23	134.75	-2	2,751	-0.07%
2023/06/09	1	132.51	3	133.42	133.30	-2	2,794	-0.07%
2023/06/08	4.1	131.59	0	0.00	130.80	4.1	2,860	0.14%
2023/06/07	1.1	133.60	0	0.00	133.80	1.1	2,912	0.04%
2023/06/06	0.2	131.08	2	131.28	131.10	-1.8	2,919	-0.06%
2023/06/05	1	130.35	0	0.00	130.35	1	2,965	0.03%
2023/06/02	1	130.95	2.2	130.67	130.80	-1.1	2,986	-0.04%
2023/06/01	0.1	127.25	0	0.00	127.45	0.1	3,033	0.00%
2023/05/31	4	128.56	2.5	128.77	128.25	1.5	3,051	0.05%
2023/05/30	1	128.40	0	0.00	129.20	1	3,064	0.03%
2023/05/29	2	129.08	2	129.63	129.10	0	3,099	0.00%
2023/05/26	2.5	126.70	0	0.00	127.00	2.5	3,111	0.08%
2023/05/25	0.1	122.50	0	0.00	123.25	0.1	3,126	0.00%
2023/05/24	0	120.80	1	121.00	121.15	-1	3,146	-0.03%
2023/05/23	0	122.00	0	0.00	122.10	0	3,145	0.00%
2023/05/22	2	121.95	0	0.00	121.80	2	3,147	0.06%
2023/05/19	0.1	121.85	1.1	121.81	122.00	-1	3,194	-0.03%
2023/05/18	0	0.00	16.1	120.47	120.95	-16.1	3,186	-0.51%
2023/05/17	0	0.00	6	117.51	118.20	-6	3,190	-0.19%
2023/05/15	1	111.31	1.2	111.43	111.85	-0.2	3,155	-0.01%
2023/05/12	0.1	111.08	0.1	112.60	112.15	0	3,163	0.00%
2023/05/11	1.2	112.54	0	0.00	112.15	1.2	3,156	0.04%
2023/05/10	0.1	113.67	0	0.00	113.30	0.1	3,165	0.00%
2023/05/09	0	0.00	1	114.90	115.25	-1	3,152	-0.03%
2023/05/08	2.1	115.25	4.1	115.07	114.85	-2	3,161	-0.06%
2023/05/05	0	114.20	1	114.40	113.70	-1	3,166	-0.03%
2023/05/04	0	112.47	0	0.00	113.35	0	3,229	0.00%
2023/05/03	3.1	112.53	0	0.00	112.65	3.1	3,244	0.09%
2023/05/02	3.7	113.61	0	0.00	113.75	3.7	3,298	0.11%
2023/04/28	4.2	112.06	1	112.80	112.85	3.2	3,377	0.09%
2023/04/27	1.1	109.31	0	0.00	110.30	1.1	3,398	0.03%
2023/04/26	1.6	109.75	0	0.00	110.10	1.6	3,430	0.05%
2023/04/25	2.7	111.26	1	110.25	110.20	1.7	3,478	0.05%
2023/04/24	0.1	113.50	0	0.00	113.80	0.1	3,459	0.00%
2023/04/21	2.2	113.87	0	0.00	113.70	2.2	3,516	0.06%
2023/04/20	2.1	115.16	0	0.00	115.00	2.1	3,591	0.06%
2023/04/19	2.3	116.25	0	0.00	116.10	2.3	3,700	0.06%
2023/04/18	3.2	117.56	1	118.10	117.15	2.2	3,762	0.06%
2023/04/17	5.2	117.59	0	0.00	118.00	5.2	3,827	0.14%
2023/04/14	1	117.55	3	118.18	118.45	-2	3,867	-0.05%
2023/04/13	3	116.55	0	0.00	116.25	3	3,977	0.08%
2023/04/12	4	117.95	0	0.00	117.90	4	4,007	0.10%
2023/04/11	3.2	117.62	2	118.05	117.90	1.2	4,072	0.03%
2023/04/10	1.1	117.01	1	117.80	117.35	0.1	4,162	0.00%
2023/04/07	0.1	116.71	0	0.00	116.60	0.1	4,222	0.00%
2023/04/06	3.1	115.70	0	0.00	116.00	3.1	4,237	0.07%
2023/03/31	0.1	118.12	5.2	118.35	117.50	-5.1	4,306	-0.12%
2023/03/30	1	115.90	4.5	116.87	116.80	-3.5	4,356	-0.08%
2023/03/29	0	114.80	0	0.00	115.45	0	4,392	0.00%
2023/03/28	2.5	114.90	1	116.35	114.50	1.5	4,571	0.03%
2023/03/27	2	116.80	0	0.00	116.90	2	4,602	0.04%
2023/03/24	0.1	118.01	0	0.00	118.30	0.1	4,690	0.00%
2023/03/23	10.1	116.61	10	115.73	117.00	0.1	4,735	0.00%
2023/03/22	0.1	114.40	7	113.93	115.35	-6.9	4,827	-0.14%
2023/03/20	4	110.74	1	110.90	110.15	3	4,879	0.06%
2023/03/17	0	110.00	2	110.27	111.00	-2	4,928	-0.04%
2023/03/16	0	108.85	1.1	108.01	107.90	-1.1	5,010	-0.02%
2023/03/15	0.1	110.95	1	111.38	109.80	-1	5,032	-0.02%
2023/03/14	2.6	109.30	0	0.00	109.25	2.6	5,093	0.05%
2023/03/13	1.4	110.29	0	110.60	111.85	1.4	5,134	0.03%
2023/03/10	4.3	111.60	1	110.80	111.00	3.3	5,117	0.06%
2023/03/08	3.1	115.45	0	0.00	115.65	3.1	5,245	0.06%
2023/03/07	1	115.75	2	116.48	117.00	-1	5,267	-0.02%
2023/03/06	3.3	115.41	2	115.53	115.45	1.3	5,347	0.03%
2023/03/03	1	113.55	0.5	113.62	112.90	0.5	5,400	0.01%
2023/03/02	2.1	112.54	1	112.65	112.40	1.1	5,516	0.02%
2023/03/01	0.3	110.13	0	0.00	112.50	0.3	5,563	0.01%
2023/02/24	1.2	112.52	0	113.60	111.85	1.2	5,602	0.02%
2023/02/23	0	0.00	3	112.82	113.10	-3	5,621	-0.05%
2023/02/22	2.6	109.10	0	0.00	109.80	2.6	5,706	0.05%
2023/02/21	0	111.90	0	0.00	112.05	0	5,841	0.00%
2023/02/20	0	0.00	0.4	112.26	112.00	-0.4	6,039	-0.01%
2023/02/17	0.8	110.98	0	0.00	111.05	0.8	6,278	0.01%
2023/02/16	3	112.25	5	112.87	112.95	-2	6,383	-0.03%
2023/02/15	4.1	111.60	1.7	111.99	110.20	2.4	6,735	0.04%
2023/02/14	1.5	114.26	0.9	113.89	114.50	0.6	6,823	0.01%
2023/02/13	2.2	111.84	0.1	111.83	112.70	2.1	7,067	0.03%
2023/02/10	0.2	113.00	0	0.00	113.15	0.2	7,188	0.00%
2023/02/09	0.1	113.55	0	0.00	113.50	0.1	7,352	0.00%
2023/02/08	2	112.50	2.4	113.13	113.65	-0.4	7,455	-0.01%
2023/02/07	0.2	110.51	0	110.75	110.70	0.2	7,528	0.00%
2023/02/06	2.3	111.12	1	111.49	110.70	1.3	7,568	0.02%
2023/02/03	0	0.00	6	113.42	113.55	-6	7,655	-0.08%
2023/02/02	0.4	113.00	3.1	112.82	113.60	-2.8	7,735	-0.04%
2023/02/01	6	110.27	0	110.15	110.55	6	7,814	0.08%
2023/01/31	1	111.45	0	0.00	109.30	1	7,965	0.01%
2023/01/30	1	110.80	26.2	111.90	111.55	-25.1	8,041	-0.31%
2023/01/17	1	103.95	5	104.21	104.00	-4	8,203	-0.05%
2023/01/16	8	104.09	8	104.26	104.00	0	8,354	0.00%
2023/01/13	7	103.24	6	104.22	102.60	1	8,411	0.01%
2023/01/12	9	102.20	12	101.18	101.15	-3	8,623	-0.03%
2023/01/11	4	101.84	0	0.00	101.70	4	8,712	0.05%
2023/01/10	2	101.28	3	102.03	102.30	-1	8,967	-0.01%
2023/01/09	31.1	100.91	44	100.00	101.20	-12.9	9,149	-0.14%
2023/01/06	0	0.00	4	95.73	95.90	-4	9,223	-0.04%
2023/01/05	0	0.00	3	95.50	94.50	-3	9,317	-0.03%
2023/01/04	4	94.03	7	94.01	93.80	-3	9,368	-0.03%
2023/01/03	9.1	91.22	2	93.03	94.05	7.1	9,587	0.07%
2022/12/30	0	93.55	0	93.25	92.80	0	9,525	0.00%
2022/12/29	5	90.70	1	91.80	91.70	4	9,575	0.04%
2022/12/28	3	92.83	0	0.00	92.40	3	9,775	0.03%
2022/12/27	2	95.90	1	96.00	95.05	1	9,835	0.01%
2022/12/26	0	0.00	0	94.47	94.35	0	9,887	0.00%
2022/12/23	3	93.35	1	93.80	93.70	2	10,069	0.02%
2022/12/22	1	96.10	3	95.97	96.40	-2	10,178	-0.02%
2022/12/20	15	93.57	11.2	95.56	92.50	3.8	10,334	0.04%
2022/12/19	0	0.00	0.1	96.95	96.05	-0.1	10,308	0.00%
2022/12/16	3	96.83	0	0.00	96.95	3	10,298	0.03%
2022/12/15	11	100.24	10.1	99.40	100.40	1	10,298	0.01%
2022/12/14	4	99.80	5	100.07	100.30	-1	10,266	-0.01%
2022/12/13	2	98.63	2	98.35	97.65	0	10,157	0.00%
2022/12/12	1	97.81	1	98.40	98.40	0	10,102	0.00%
2022/12/09	1	100.00	1	99.80	100.00	0	10,092	0.00%
2022/12/08	5	97.37	4	97.05	97.50	1	10,065	0.01%
2022/12/07	2	99.77	5	99.58	99.10	-3	10,007	-0.03%
2022/12/06	2	102.00	1	100.80	100.10	1	9,952	0.01%
2022/12/05	1	104.35	1	104.90	103.55	0	9,941	0.00%
2022/12/02	4	103.00	1	103.80	103.05	3	9,901	0.03%
2022/12/01	7.2	104.60	2	104.80	104.35	5.2	9,945	0.05%
2022/11/29	0	0.00	2	98.90	99.95	-2	9,797	-0.02%
2022/11/28	4	97.94	4.1	98.46	97.85	-0.1	9,789	0.00%
2022/11/25	2	101.33	0	0.00	100.80	2	9,828	0.02%
2022/11/23	0	99.35	4	99.41	99.30	-4	9,665	-0.04%
2022/11/22	0	97.85	2.1	97.22	97.85	-2.1	9,699	-0.02%
2022/11/21	2	97.10	0	0.00	96.75	2	9,649	0.02%
2022/11/18	2	97.65	4.1	98.65	97.20	-2.1	9,650	-0.02%
2022/11/17	0	97.85	3.1	96.84	98.15	-3.1	9,565	-0.03%
2022/11/16	4	97.59	18	97.61	97.80	-14	9,453	-0.15%
2022/11/15	5	95.62	26	96.37	97.75	-21	9,282	-0.23%
2022/11/14	4	92.32	181	91.77	92.20	-177	9,044	-1.96%	大賣/鉅額交易
2022/11/11	11	90.29	7	90.13	90.65	4	8,915	0.05%
2022/11/10	179	84.34	3.3	83.76	83.60	175.8	8,548	2.06%	大買/鉅額交易
2022/11/09	1	84.90	8.2	84.55	85.20	-7.1	8,418	-0.08%
2022/11/08	10.1	81.67	2.2	81.66	81.45	7.9	8,194	0.10%
2022/11/07	3.1	80.22	264	78.87	80.30	-260.9	8,091	-3.22%	大賣/鉅額交易
2022/11/04	0	0.00	2	77.00	77.95	-2	7,960	-0.03%
2022/11/03	1	76.41	0	0.00	77.35	1	7,878	0.01%
2022/11/02	191	78.21	1	78.60	78.80	190	7,830	2.43%	大買/鉅額交易
2022/11/01	73.1	78.07	5.4	78.37	78.20	67.7	7,804	0.87%
2022/10/31	1	76.30	4	76.70	76.95	-3	7,800	-0.04%
2022/10/28	52	75.35	50	75.02	74.90	2	7,772	0.03%
2022/10/27	1	77.15	1	76.90	76.95	0	7,679	0.00%
2022/10/26	1	74.51	4	74.23	74.80	-3	7,622	-0.04%
2022/10/25	7	74.39	0	0.00	74.00	7	7,521	0.09%
2022/10/24	5	77.78	5	77.66	76.25	0	7,319	0.00%
2022/10/21	1.3	76.57	0	0.00	75.60	1.3	7,180	0.02%
2022/10/20	10	74.86	7	74.77	76.70	3	7,150	0.04%
2022/10/19	0	78.75	4.1	78.29	77.80	-4.1	6,924	-0.06%
2022/10/18	20	79.46	18	79.11	79.15	2	6,835	0.03%
2022/10/17	2	77.60	4	77.45	79.35	-2	6,597	-0.03%
2022/10/14	1.1	79.27	1	79.75	79.95	0.1	6,370	0.00%
2022/10/13	3	75.90	1	77.10	75.60	2	6,281	0.03%
2022/10/12	2	78.41	1	79.05	78.60	1	6,195	0.02%
2022/10/11	6.6	79.80	3	79.18	78.85	3.6	6,181	0.06%
2022/10/07	0	87.67	0	0.00	86.85	0	6,052	0.00%
2022/10/06	1	88.95	2.3	89.12	89.15	-1.3	6,117	-0.02%
2022/10/05	1.5	88.59	3.7	88.26	88.30	-2.1	6,212	-0.03%
2022/10/04	1	84.91	7	85.21	85.55	-6	6,156	-0.10%
2022/10/03	10.1	81.61	0	0.00	81.50	10.1	6,111	0.16%
2022/09/30	4	82.55	0	0.00	83.20	4	6,222	0.06%
2022/09/29	11	85.89	2.1	85.63	85.05	8.9	6,311	0.14%
2022/09/28	49	86.50	42	84.85	84.65	7	6,421	0.11%
2022/09/27	28	88.68	26	88.58	88.70	2	6,516	0.03%
2022/09/26	43.1	89.12	35.1	88.92	88.15	8	6,626	0.12%
2022/09/23	3.2	93.04	0	0.00	92.70	3.2	6,762	0.05%
2022/09/22	9.2	93.27	8	93.04	94.20	1.2	6,910	0.02%
2022/09/21	1	96.51	0	0.00	96.70	1	6,859	0.01%
2022/09/20	0	97.97	1.1	97.65	98.20	-1.1	6,911	-0.02%
2022/09/19	0	97.21	0	0.00	96.50	0	7,036	0.00%
2022/09/16	1	97.50	0	0.00	97.45	1	7,118	0.01%
2022/09/15	0	99.80	0	0.00	99.65	0	7,254	0.00%
2022/09/14	4.5	98.93	10	98.00	99.00	-5.5	7,301	-0.08%
2022/09/13	0	0.00	1	102.70	102.85	-1	7,309	-0.01%
2022/09/12	5	101.85	0	0.00	101.90	5	7,362	0.07%
2022/09/08	0.2	97.24	7	97.21	98.10	-6.8	7,390	-0.09%
2022/09/07	27.4	96.54	22	96.55	95.90	5.4	7,405	0.07%
2022/09/06	1.1	100.94	1	101.20	99.90	0.1	7,342	0.00%
2022/09/05	2.2	99.40	11	100.53	99.55	-8.8	7,349	-0.12%
2022/09/02	5.2	99.85	1	101.00	99.40	4.2	7,373	0.06%
2022/09/01	10.2	101.36	1	101.40	101.00	9.2	7,323	0.13%
2022/08/31	1	105.45	1	104.39	105.65	0	7,176	0.00%
2022/08/29	5.5	102.54	9	103.39	103.10	-3.5	7,093	-0.05%
2022/08/25	0	107.75	4	107.24	107.80	-4	7,004	-0.06%
2022/08/24	3	105.47	1	107.05	105.65	2	6,999	0.03%
2022/08/23	8	106.51	0	0.00	106.20	8	7,004	0.11%
2022/08/22	2	108.56	0	0.00	108.25	2	6,975	0.03%
2022/08/19	0	0.00	0.1	111.25	110.80	-0.1	6,966	0.00%
2022/08/18	4	109.69	0	0.00	110.40	4	6,972	0.06%
2022/08/17	2	111.00	0.1	111.40	111.40	2	6,954	0.03%
2022/08/16	2	111.18	0	0.00	111.25	2	6,962	0.03%
2022/08/15	3	110.92	2.2	110.81	111.15	0.9	6,953	0.01%
2022/08/12	0	0.00	6.3	108.64	109.45	-6.3	6,949	-0.09%
2022/08/11	1	107.69	2	107.88	107.80	-1	6,974	-0.01%
2022/08/10	1	103.90	22	104.20	104.00	-21	6,950	-0.30%
2022/08/09	0.1	106.20	1	106.00	105.75	-0.9	6,936	-0.01%
2022/08/08	1	104.25	1	105.50	105.45	0	6,933	0.00%
2022/08/05	9	105.99	20.1	104.69	106.00	-11	6,948	-0.16%
2022/08/04	6	100.90	0.2	100.50	100.75	5.8	6,911	0.08%
2022/08/03	1.2	101.04	2.2	100.97	101.00	-1	6,858	-0.01%
2022/08/02	7.2	100.72	5.2	100.63	100.35	2	6,840	0.03%
2022/08/01	10	103.88	0	0.00	103.95	10	6,768	0.15%
2022/07/29	0.1	104.48	2.1	105.14	104.20	-2	6,770	-0.03%
2022/07/28	0	103.80	0	0.00	102.65	0	6,741	0.00%
2022/07/27	1	101.01	2	101.83	102.45	-1	6,682	-0.01%
2022/07/26	4	100.75	4	100.84	101.00	0	6,622	0.00%
2022/07/25	0	102.45	2.8	102.60	102.60	-2.7	6,583	-0.04%
2022/07/22	2.1	102.75	5.3	102.34	102.30	-3.1	6,591	-0.05%
2022/07/21	0.2	101.30	1	101.75	102.10	-0.8	6,601	-0.01%
2022/07/20	2.1	100.51	3	101.15	100.00	-0.9	6,544	-0.01%
2022/07/19	3	98.23	2	98.63	98.85	1	6,498	0.02%
2022/07/18	4.1	97.97	15	97.93	98.30	-10.9	6,439	-0.17%
2022/07/15	0	96.75	2	96.38	96.80	-2	6,333	-0.03%
2022/07/14	2	93.97	2	95.00	95.25	0	6,203	0.00%
2022/07/13	8.3	93.94	5	93.71	93.80	3.3	6,062	0.06%
2022/07/12	5.3	89.65	3	88.68	88.50	2.3	5,863	0.04%
2022/07/11	1.1	93.28	0.3	95.00	93.35	0.8	5,673	0.01%
2022/07/08	9.1	94.39	14	95.02	94.80	-4.9	5,575	-0.09%
2022/07/07	12	92.71	8	91.77	93.05	4	5,356	0.08%
2022/07/06	12	90.00	2	90.00	88.45	10	5,093	0.20%
2022/07/05	21	93.32	32	92.61	92.80	-11	4,813	-0.23%
2022/07/04	12	91.67	2	92.08	91.50	10	4,527	0.22%
2022/07/01	20	96.00	18	92.26	92.35	2	4,354	0.05%
2022/06/30	34	99.94	23	98.61	98.35	11	4,074	0.27%
2022/06/29	6	104.05	2	104.23	104.05	4	3,872	0.10%
2022/06/28	7	106.00	3	106.63	106.00	4	3,819	0.10%
2022/06/27	16	108.23	15	108.55	107.95	1	3,743	0.03%
2022/06/24	3	103.90	5	104.92	104.00	-2	3,588	-0.06%
2022/06/23	10	103.44	1	102.45	102.15	9	3,503	0.26%
2022/06/22	2	105.75	4	106.33	103.90	-2	3,327	-0.06%
2022/06/21	11	105.79	11	107.36	108.85	0	3,251	0.00%
2022/06/20	8.4	104.94	7	105.37	103.60	1.4	3,176	0.04%
2022/06/17	2.6	106.91	0	0.00	107.10	2.6	3,090	0.08%
2022/06/16	20.3	112.01	9	114.66	109.45	11.3	3,004	0.38%
2022/06/15	9	111.73	8	112.00	111.20	1	2,945	0.03%
2022/06/14	10	111.97	9	111.36	112.20	1	2,950	0.03%
2022/06/13	1	112.55	0	0.00	112.45	1	2,928	0.03%
2022/06/10	8	118.75	8	118.56	118.75	0	2,918	0.00%
2022/06/08	0	0.00	1	121.50	121.25	-1	2,915	-0.03%
2022/06/07	1	119.10	0	0.00	118.70	1	2,944	0.03%
2022/06/02	0	0.00	4	119.94	119.65	-4	3,085	-0.13%
2022/05/31	0	0.00	8	119.54	121.95	-8	3,120	-0.26%
2022/05/30	2	120.43	0	0.00	120.50	2	3,072	0.07%
2022/05/27	0	0.00	2	115.13	115.35	-2	3,034	-0.07%
2022/05/26	3	113.40	3	111.65	111.30	0	3,036	0.00%
2022/05/25	1	112.30	0	0.00	113.60	1	3,045	0.03%
2022/05/23	0	0.00	2	115.40	114.20	-2	3,081	-0.06%
2022/05/19	1	110.05	1	111.50	111.70	0	3,079	0.00%
2022/05/18	1	114.40	0	0.00	115.30	1	2,997	0.03%
2022/05/17	7	112.66	8.2	112.63	113.00	-1.2	2,985	-0.04%
2022/05/16	5	110.59	13.2	111.91	110.65	-8.2	2,974	-0.27%
2022/05/13	3	109.33	0.1	109.22	109.65	2.9	2,925	0.10%
2022/05/12	13.4	108.17	16	109.36	106.85	-2.6	2,913	-0.09%
2022/05/11	1.1	111.55	0	0.00	112.15	1.1	2,845	0.04%
2022/05/10	3	111.47	2	112.08	112.55	1	2,821	0.04%
2022/05/09	2	113.68	0	0.00	112.35	2	2,776	0.07%
2022/05/06	1	117.25	0	0.00	117.30	1	2,749	0.04%
2022/05/04	1	120.25	0	0.00	119.65	1	2,707	0.04%
2022/05/03	8	118.96	4	120.15	119.10	4	2,780	0.14%
2022/04/29	4	120.61	3	120.83	120.50	1	2,804	0.04%
2022/04/28	0	0.00	4	116.73	118.00	-4	2,812	-0.14%
2022/04/27	9	116.17	1	115.51	116.35	8	2,772	0.29%
2022/04/26	3	121.48	3	121.20	120.60	0	2,701	0.00%
2022/04/25	4.2	121.68	0	0.00	120.45	4.2	2,715	0.15%
2022/04/22	1	125.60	0	0.00	126.60	1	2,647	0.04%
2022/04/21	2	128.80	2	129.80	128.85	0	2,636	0.00%
2022/04/18	1	124.80	0	0.00	124.80	1	2,635	0.04%
2022/04/15	1	126.30	0	0.00	126.30	1	2,635	0.04%
2022/04/14	0	0.00	2	130.95	130.85	-2	2,630	-0.08%
2022/04/13	2	130.15	8	130.68	131.15	-6	2,634	-0.23%
2022/04/12	1	126.50	0	0.00	126.90	1	2,630	0.04%
2022/04/11	1	126.80	0	0.00	126.50	1	2,618	0.04%
2022/04/08	3	130.35	3	129.90	130.95	0	2,598	0.00%
2022/04/07	1	130.40	0	0.00	129.00	1	2,626	0.04%
2022/04/06	5	134.33	5	132.73	134.20	0	2,621	0.00%
2022/03/31	0	0.00	2	137.30	136.95	-2	2,593	-0.08%
2022/03/30	0	0.00	5	137.64	137.95	-5	2,596	-0.19%
2022/03/28	4	132.39	4	134.45	134.30	0	2,589	0.00%
2022/03/25	0	0.00	1	136.55	136.80	-1	2,574	-0.04%
2022/03/23	2	137.35	2	137.75	137.70	0	2,565	0.00%
2022/03/17	4	132.10	6	132.59	133.85	-2	2,527	-0.08%
2022/03/16	1	125.60	1	125.90	125.90	0	2,477	0.00%
2022/03/15	11	125.08	10	126.31	124.85	1	2,453	0.04%
2022/03/14	3	130.17	3	131.68	130.15	0	2,416	0.00%
2022/03/10	8	132.98	8	132.46	133.10	0	2,403	0.00%
2022/03/09	8	126.53	8	126.06	126.35	0	2,361	0.00%
2022/03/08	20	123.70	16	125.73	123.00	4	2,342	0.17%
2022/03/07	11	130.59	7	128.99	128.65	4	2,225	0.18%
2022/03/04	2	138.10	0	0.00	137.95	2	2,142	0.09%
2022/03/01	0	0.00	1	139.80	141.35	-1	2,194	-0.05%
2022/02/25	14	136.94	13	136.44	136.45	1	2,153	0.05%
2022/02/24	7	138.31	6	138.73	136.05	1	2,121	0.05%
2022/02/23	0	0.00	4	143.60	143.75	-4	2,058	-0.19%
2022/02/22	18	142.68	13	141.60	141.85	5	2,033	0.25%
2022/02/18	6	147.00	6	145.64	147.30	0	1,957	0.00%
2022/02/17	0	0.00	1	148.60	147.35	-1	1,955	-0.05%
2022/02/14	13	143.40	12	142.45	143.10	1	1,954	0.05%
2022/02/11	3	147.45	0	0.00	147.55	3	1,923	0.16%
2022/02/10	10	146.24	11	145.73	148.10	-1	1,941	-0.05%
2022/02/07	0	0.00	3	139.93	141.50	-3	1,986	-0.15%
2022/01/26	2	138.43	1	138.70	137.85	1	1,970	0.05%
2022/01/25	10	138.98	15	138.00	138.15	-5	1,994	-0.25%
2022/01/24	16	140.46	10	141.79	143.10	6	1,933	0.31%
2022/01/21	13	142.98	11	141.48	141.45	2	1,915	0.10%
2022/01/20	10	145.90	10	145.54	147.50	0	1,886	0.00%
2022/01/19	7	147.64	6	146.81	146.35	1	1,886	0.05%
2022/01/17	0	0.00	1	151.20	151.95	-1	1,869	-0.05%
2022/01/14	13	148.48	13	147.22	149.35	0	1,889	0.00%
2022/01/13	1	149.15	1	149.70	150.15	0	1,899	0.00%
2022/01/12	6	148.48	6	148.38	148.90	0	1,901	0.00%
2022/01/11	7	145.58	7	146.51	146.95	0	1,909	0.00%
2022/01/10	6	143.84	7	145.89	146.75	-1	1,923	-0.05%
2022/01/07	9	145.72	6	145.76	145.25	3	1,987	0.15%
2022/01/04	0	0.00	1	150.40	151.20	-1	2,038	-0.05%
2021/12/23	0	0.00	1	141.80	141.25	-1	2,425	-0.04%
2021/12/22	0	0.00	1	139.40	139.70	-1	2,475	-0.04%
2021/12/20	8	137.61	7	136.49	136.40	1	2,493	0.04%
2021/12/17	1	138.00	1	139.00	138.80	0	2,505	0.00%
2021/12/14	6	135.96	6	135.40	135.30	0	2,613	0.00%
2021/12/10	5	138.60	5	139.10	139.25	0	2,624	0.00%
2021/12/08	0	0.00	1	140.70	139.80	-1	2,625	-0.04%
2021/12/07	10	136.00	10	136.62	138.15	0	2,625	0.00%
2021/12/06	10	135.29	17	137.03	137.00	-7	2,639	-0.27%
2021/12/03	4	136.60	3	137.65	137.60	1	2,672	0.04%
2021/12/02	9	137.20	8	135.08	137.25	1	2,694	0.04%
2021/12/01	13	135.53	11	132.91	135.40	2	2,685	0.07%
2021/11/30	7	133.31	7	134.00	131.70	0	2,689	0.00%
2021/11/29	9	130.61	7	131.85	131.10	2	2,712	0.07%
2021/11/26	28	133.54	24	131.50	131.35	4	2,724	0.15%
2021/11/24	9	135.92	9	136.77	136.35	0	2,759	0.00%
2021/11/23	7	137.55	7	137.15	136.65	0	2,801	0.00%
2021/11/15	5	136.22	5	135.90	136.65	0	3,164	0.00%
2021/11/11	5	132.65	5	133.66	133.35	0	3,238	0.00%
2021/11/09	5	135.55	5	135.42	135.20	0	3,283	0.00%
2021/11/04	4	129.38	4	128.00	128.00	0	3,247	0.00%
2021/11/02	5	128.07	7	127.25	126.95	-2	3,257	-0.06%
2021/11/01	2	127.55	2	127.95	127.90	0	3,210	0.00%
2021/10/29	12	125.62	12	126.13	125.95	0	3,204	0.00%
2021/10/28	6	127.38	6	127.38	127.40	0	3,183	0.00%
2021/10/27	7	126.65	7	127.14	128.05	0	3,191	0.00%
2021/10/26	5	126.43	8.2	126.97	127.55	-3.2	3,195	-0.10%
2021/10/25	4	123.45	4	125.60	125.30	0	3,210	0.00%
2021/10/22	16	125.04	16	125.28	125.30	0	3,272	0.00%
2021/10/21	8	125.63	6	126.05	124.80	2	3,257	0.06%
2021/10/20	2	125.45	6	126.28	125.50	-4	3,260	-0.12%
2021/10/19	5	124.09	7	125.61	125.65	-2	3,262	-0.06%
2021/10/18	15	124.07	17.2	123.28	122.95	-2.2	3,271	-0.07%
2021/10/15	8	122.70	15.3	122.87	123.90	-7.3	3,269	-0.22%
2021/10/14	3.3	118.73	3	119.55	118.35	0.3	3,245	0.01%
2021/10/13	8.1	117.35	8	119.83	117.45	0.1	3,254	0.00%
2021/10/12	23.1	117.81	17	117.93	118.55	6.1	3,215	0.19%
2021/10/08	2	121.30	1	122.60	121.50	1	3,184	0.03%
2021/10/07	0	0.00	3	122.24	122.95	-3	3,144	-0.10%
2021/10/06	4	117.19	0	0.00	117.85	4	3,096	0.13%
2021/10/05	5	116.73	2	115.55	118.20	3	3,055	0.10%
2021/10/04	2.2	119.70	1	118.15	118.15	1.2	3,011	0.04%
2021/10/01	1	121.00	0	0.00	119.60	1	2,946	0.03%
2021/09/29	3	124.28	1	124.35	124.05	2	2,825	0.07%
2021/09/28	0	0.00	1	129.40	129.55	-1	2,786	-0.04%
2021/09/23	0	0.00	3	127.63	128.30	-3	2,786	-0.11%
2021/09/22	6	125.79	0	0.00	125.70	6	2,788	0.22%
2021/09/01	0	0.00	1	133.50	133.70	-1	2,880	-0.03%
2021/08/31	1	128.85	1	130.50	133.10	0	2,859	0.00%
2021/08/30	0	0.00	2	130.90	131.80	-2	2,897	-0.07%
2021/08/26	1	126.90	2	126.50	126.35	-1	2,899	-0.03%
2021/08/25	1	124.20	1	126.00	125.85	0	2,894	0.00%
2021/08/24	0	0.00	1.5	122.83	123.25	-1.5	2,889	-0.05%
2021/08/23	8	122.05	10.2	120.91	122.05	-2.2	2,903	-0.08%
2021/08/20	0.1	116.82	3	116.43	115.50	-2.9	2,883	-0.10%
2021/08/19	3.6	119.84	0	0.00	116.00	3.6	2,882	0.12%
2021/08/18	6	119.30	0	0.00	122.75	6	2,769	0.22%
2021/08/17	4	121.35	4	120.00	120.00	0	2,787	0.00%
2021/08/16	8	122.23	8	123.16	122.80	0	2,824	0.00%
2021/08/13	9	125.00	8	124.50	124.50	1	2,896	0.03%
2021/08/02	0	0.00	16	130.86	131.65	-16	4,031	-0.40%
2021/07/30	1	129.05	0	0.00	127.30	1	4,041	0.02%
2021/07/29	0	0.00	7	128.48	129.80	-7	4,068	-0.17%
2021/07/28	11	123.80	1	123.30	124.25	10	4,080	0.25%
2021/07/23	7	131.46	0	0.00	131.20	7	4,157	0.17%
2021/07/22	0	0.00	2	132.70	131.10	-2	4,165	-0.05%
2021/07/21	7	130.76	9	129.97	128.75	-2	4,157	-0.05%
2021/07/20	12	131.35	10	131.37	129.60	2	4,165	0.05%
2021/07/19	3	132.75	0	0.00	133.60	3	4,126	0.07%
2021/07/16	5	134.49	0	0.00	135.60	5	4,139	0.12%
2021/07/15	0	0.00	2	136.50	137.85	-2	4,138	-0.05%
2021/07/07	0	0.00	1	133.85	133.85	-1	4,200	-0.02%
2021/06/30	7	133.05	7	131.05	133.05	0	4,235	0.00%
2021/06/29	7	130.45	7	131.05	130.10	0	4,226	0.00%
2021/06/28	7	130.30	7	129.40	130.30	0	4,232	0.00%
2021/06/25	7	129.00	9	129.58	128.65	-2	4,250	-0.05%
2021/06/24	1	128.00	0	0.00	127.75	1	4,255	0.02%
2021/06/23	7	126.95	11	125.77	126.95	-4	4,287	-0.09%
2021/06/22	9	123.16	9	122.90	122.75	0	4,298	0.00%
2021/06/21	10	122.53	10	124.25	122.05	0	4,312	0.00%
2021/06/17	5	124.25	4	127.20	127.20	1	4,296	0.02%
2021/06/16	9	126.32	9	127.01	126.65	0	4,308	0.00%
2021/06/15	10	126.39	7	126.95	127.15	3	4,332	0.07%
2021/06/11	7	124.75	7	125.31	124.80	0	4,327	0.00%
2021/06/10	5	123.75	6	123.11	124.15	-1	4,338	-0.02%
2021/06/09	5	120.94	4	122.15	120.85	1	4,317	0.02%
2021/06/08	4	122.30	14	122.87	122.30	-10	4,334	-0.23%
2021/06/07	7	122.12	8	122.65	123.25	-1	4,389	-0.02%
2021/06/03	9	124.41	8	124.90	124.90	1	4,433	0.02%
2021/06/02	5	122.68	4	124.35	123.00	1	4,492	0.02%
2021/06/01	4	123.45	4	123.35	123.65	0	4,556	0.00%
2021/05/31	5	121.84	4	121.35	122.00	1	4,607	0.02%
2021/05/28	5	119.50	8	119.61	120.00	-3	4,604	-0.07%
2021/05/27	9	113.97	6	115.05	115.70	3	4,608	0.07%
2021/05/26	4	116.60	4	116.00	116.40	0	4,670	0.00%
2021/05/25	4	116.35	5	115.67	116.45	-1	4,699	-0.02%
2021/05/21	4	111.50	5.2	113.31	111.70	-1.2	4,684	-0.03%
2021/05/20	0.2	108.49	0	0.00	108.00	0.2	4,629	0.00%
2021/05/19	0	0.00	1.1	109.84	109.45	-1.1	4,598	-0.02%
2021/05/18	4.1	106.23	8	106.61	110.15	-3.9	4,555	-0.09%
2021/05/17	7	99.98	4	102.94	99.10	3	4,456	0.07%
2021/05/14	3	104.35	3	106.85	105.20	0	4,283	0.00%
2021/05/13	4	102.61	3	107.15	102.60	1	4,208	0.02%
2021/05/12	11	106.23	0	0.00	105.10	11	4,078	0.27%
2021/05/03	3	127.55	0	0.00	125.50	3	3,906	0.08%
2021/04/23	1	124.85	0	0.00	126.10	1	4,055	0.02%
2021/04/22	0	0.00	1	123.95	123.65	-1	4,140	-0.02%
2021/04/19	0	0.00	1	124.50	125.60	-1	4,174	-0.02%
2021/04/16	1	122.45	0	0.00	124.15	1	4,189	0.02%
2021/04/13	0	0.00	0.2	120.50	119.65	-0.2	4,376	0.00%
2021/04/12	0.2	121.35	1	119.40	119.95	-0.8	4,370	-0.02%
2021/04/09	1	120.90	0	0.00	120.35	1	4,402	0.02%
2021/04/01	0	0.00	0.1	116.00	116.00	-0.1	4,433	0.00%
2021/03/30	0	0.00	0.1	115.20	116.00	-0.1	4,433	0.00%
2021/03/29	2	114.08	3.2	114.64	114.50	-1.2	4,435	-0.03%
2021/03/26	1	110.10	2.1	111.76	112.65	-1.1	4,465	-0.02%
2021/03/25	0.3	108.00	0	0.00	109.25	0.3	4,454	0.01%
2021/03/24	1	108.30	0	0.00	108.45	1	4,422	0.02%
2021/03/23	0	0.00	2	112.33	110.60	-2	4,417	-0.05%
2021/03/19	1	109.35	0	0.00	109.05	1	4,470	0.02%
2021/03/18	0	0.00	0.1	112.94	112.50	-0.1	4,467	0.00%
2021/03/16	1	111.80	0	0.00	112.50	1	4,545	0.02%
2021/03/15	0	0.00	2	110.75	111.40	-2	4,549	-0.04%
2021/03/10	0	0.00	2	106.30	106.50	-2	4,566	-0.04%
2021/03/09	0	0.00	1	104.10	105.85	-1	4,571	-0.02%
2021/03/05	2	106.15	0	0.00	106.25	2	4,470	0.04%
2021/03/04	1	109.20	1	108.00	107.50	0	4,406	0.00%
2021/03/03	0	0.00	0.2	110.00	111.30	-0.2	4,351	0.00%
2021/03/02	0	0.00	2	110.23	107.25	-2	4,341	-0.05%
2021/02/26	2.5	108.90	0	0.00	107.20	2.5	4,329	0.06%
2021/02/24	0	0.00	4	114.75	111.40	-4	4,247	-0.09%
2021/02/22	1	117.00	1	115.00	114.60	0	4,147	0.00%
2021/02/19	4	112.51	0	0.00	113.95	4	4,147	0.10%
2021/02/17	1	112.40	2	112.15	114.40	-1	4,262	-0.02%
2021/02/04	2	103.65	2	103.25	104.40	0	4,197	0.00%
2021/02/02	0	0.00	0.4	103.50	105.30	-0.4	4,296	-0.01%
2021/02/01	0.1	97.00	1	100.40	100.45	-0.9	4,327	-0.02%
2021/01/29	0.3	98.19	1	102.25	97.10	-0.7	4,346	-0.02%
2021/01/28	1	100.60	0	0.00	100.65	1	4,392	0.02%
2021/01/27	1	104.20	0	0.00	104.50	1	4,461	0.02%
2021/01/25	1	106.00	0	0.00	108.00	1	4,417	0.02%
2021/01/22	11	110.46	14	109.05	109.50	-3	4,395	-0.07%
2021/01/21	5	110.66	2	109.95	111.15	3	4,372	0.07%
2021/01/20	1	107.65	12	107.25	105.45	-11	4,309	-0.26%
2021/01/19	12	105.77	1	105.75	107.30	11	4,269	0.26%
2021/01/18	0	0.00	10	102.30	102.40	-10	4,250	-0.24%
2021/01/15	12	104.13	11	105.26	103.00	1	4,189	0.02%
2021/01/14	0	0.00	1	104.05	104.00	-1	4,104	-0.02%
2021/01/13	4	103.81	0	0.00	104.95	4	4,096	0.10%
2021/01/07	10	95.20	0	0.00	97.45	10	4,056	0.25%
2020/12/30	0	0.00	2	88.63	89.45	-2	4,043	-0.05%
2020/12/28	2	86.98	1	86.60	87.15	1	4,143	0.02%
2020/12/25	1	85.60	2	86.10	85.30	-1	4,167	-0.02%
2020/12/23	1	83.60	0	0.00	83.80	1	4,279	0.02%
2020/12/22	1	84.65	0	0.00	82.95	1	4,351	0.02%
2020/12/21	0	0.00	5	82.60	85.40	-5	4,504	-0.11%
2020/12/16	0	0.00	1	83.80	84.20	-1	4,797	-0.02%
2020/12/15	5	83.25	0	0.00	81.25	5	4,806	0.10%
2020/12/11	0	0.00	1	83.80	83.65	-1	4,843	-0.02%
2020/12/10	1	83.45	0	0.00	83.65	1	4,893	0.02%
2020/12/08	0	0.00	1	83.15	85.05	-1	4,983	-0.02%
2020/12/07	1	83.50	1	82.70	83.25	0	4,971	0.00%
2020/12/02	0	0.00	2	79.78	80.25	-2	4,978	-0.04%
2020/12/01	0	0.00	2	77.95	79.20	-2	5,001	-0.04%
2020/11/30	1	78.95	1	79.65	77.30	0	5,048	0.00%
2020/11/26	1	78.65	0	0.00	79.00	1	5,078	0.02%
2020/11/25	0	0.00	1	77.55	77.15	-1	5,131	-0.02%
2020/11/24	0	0.00	1	78.35	78.50	-1	5,143	-0.02%
2020/11/23	1	79.30	1	79.95	79.35	0	5,186	0.00%
2020/11/20	0	0.00	1	76.85	77.50	-1	5,165	-0.02%
2020/11/19	1	77.75	0	0.00	77.55	1	5,199	0.02%
2020/11/18	1	77.70	5	77.50	77.60	-4	5,216	-0.08%
2020/11/16	0	0.00	5	74.90	76.30	-5	5,380	-0.09%
2020/11/11	0	0.00	10	71.30	72.00	-10	5,331	-0.19%
2020/11/10	1	69.65	0	0.00	69.95	1	5,295	0.02%
2020/11/09	4	70.39	0	0.00	70.60	4	5,227	0.08%
2020/11/06	2	68.85	2	68.70	68.55	0	5,188	0.00%
2020/11/05	1	67.75	2	67.45	68.10	-1	5,150	-0.02%
2020/11/04	6	66.90	3	66.50	68.20	3	5,101	0.06%
2020/11/03	2	65.68	1	65.40	65.90	1	4,997	0.02%
2020/11/02	1	63.40	0	0.00	64.00	1	5,021	0.02%
2020/10/30	0	0.00	1	64.35	63.50	-1	5,046	-0.02%
2020/10/29	2	64.68	0	0.00	64.90	2	5,068	0.04%
2020/10/27	1	67.20	0	0.00	67.20	1	5,131	0.02%
2020/10/26	0	0.00	1	68.20	67.70	-1	5,186	-0.02%
2020/10/23	1	67.50	0	0.00	67.50	1	5,237	0.02%
2020/10/21	0	0.00	1	67.40	67.20	-1	5,469	-0.02%
2020/10/19	2	66.95	1	67.15	67.55	1	5,606	0.02%
2020/10/08	0	0.00	7.2	66.98	67.15	-7.2	5,781	-0.12%
2020/10/07	0	0.00	1	64.70	65.80	-1	5,764	-0.02%
2020/10/06	0	0.00	1	64.60	65.10	-1	5,794	-0.02%
2020/10/05	0	0.00	7	64.29	63.70	-7	5,791	-0.12%
2020/09/30	0	0.00	2	63.63	63.30	-2	5,795	-0.03%
2020/09/25	6	60.03	1	61.10	60.50	5	5,892	0.08%
2020/09/24	17	61.52	14	60.34	60.15	3	5,861	0.05%
2020/09/23	7	63.69	0	0.00	63.75	7	5,729	0.12%
2020/09/18	1	67.00	0	0.00	66.75	1	5,607	0.02%
2020/09/17	2	66.53	2	66.55	66.50	0	5,611	0.00%
2020/09/16	1	67.65	8	67.95	67.90	-7	5,617	-0.12%
2020/09/14	0	0.00	1	65.80	66.60	-1	5,510	-0.02%
2020/09/11	5	64.10	0	0.00	64.40	5	5,493	0.09%
2020/09/10	0	0.00	5	64.05	64.40	-5	5,506	-0.09%
2020/09/08	0	0.00	1	63.95	64.25	-1	5,615	-0.02%
2020/09/04	0.2	63.50	0	0.00	63.80	0.2	5,858	0.00%
2020/09/03	1	65.35	1	65.40	65.00	0	5,848	0.00%
2020/09/01	1	63.10	0	0.00	64.60	1	5,896	0.02%
2020/08/31	1	64.40	2	64.58	63.20	-1	5,944	-0.02%
2020/08/28	1	64.80	0	0.00	64.50	1	5,941	0.02%
2020/08/27	1	66.60	1	66.95	65.45	0	5,982	0.00%
2020/08/21	0	0.00	1	62.75	63.40	-1	6,137	-0.02%
2020/08/20	3	63.18	0	0.00	60.70	3	6,139	0.05%
2020/08/19	1	65.60	0	0.00	65.50	1	6,103	0.02%
2020/08/17	0	0.00	1	66.35	67.25	-1	6,323	-0.02%
2020/08/12	10	63.90	0	0.00	63.95	10	6,572	0.15%
2020/08/11	2	65.73	1	66.15	65.35	1	6,650	0.02%
2020/08/10	1	66.50	1	66.35	66.55	0	6,788	0.00%
2020/08/07	11	65.23	0	0.00	65.40	11	6,918	0.16%
2020/08/06	1	65.85	2	66.03	66.25	-1	6,988	-0.01%
2020/08/05	1	64.90	1	65.10	65.10	0	7,107	0.00%
2020/08/04	0	0.00	1	63.60	64.00	-1	7,171	-0.01%
2020/08/03	1	63.05	0	0.00	62.10	1	7,267	0.01%
2020/07/31	1	63.70	1	64.20	63.95	0	7,351	0.00%
2020/07/30	1	63.60	1	64.35	63.95	0	7,471	0.00%
2020/07/29	1	62.45	0.3	62.25	62.40	0.7	7,591	0.01%
2020/07/27	4	62.85	6	62.98	63.10	-2	7,825	-0.03%
2020/07/24	3	60.08	2	60.83	59.25	1	7,921	0.01%
2020/07/23	1	60.15	1	60.15	60.40	0	7,964	0.00%
2020/07/22	0	0.00	8	60.70	60.60	-8	8,125	-0.10%
2020/07/21	1.3	60.27	2	59.65	60.30	-0.7	8,212	-0.01%
2020/07/17	0	0.00	1	57.90	57.75	-1	8,479	-0.01%
2020/07/15	2	58.55	0	0.00	57.90	2	8,824	0.02%
2020/07/13	8	57.45	0	0.00	57.50	8	9,132	0.09%
2020/07/10	1	56.10	0	0.00	55.70	1	9,242	0.01%
2020/07/06	11	55.25	11	55.53	55.95	0	9,741	0.00%
2020/07/03	6	53.85	6	53.75	53.90	0	9,922	0.00%
2020/07/02	0	0.00	1	52.50	52.75	-1	10,119	-0.01%
2020/07/01	0	0.00	10	51.63	51.50	-10	10,353	-0.10%
2020/06/30	10	50.45	0	0.00	50.80	10	10,470	0.10%
2020/06/24	0	0.00	5	51.50	51.05	-5	11,045	-0.05%
2020/06/22	2	50.00	2	50.35	50.15	0	11,852	0.00%
2020/06/19	0	0.00	5	50.20	50.00	-5	12,406	-0.04%
2020/06/16	0	0.00	5	49.67	49.52	-5	13,700	-0.04%
2020/06/15	15	48.19	10	47.19	47.23	5	14,229	0.04%
2020/06/11	12	49.93	48	50.60	49.20	-36	14,727	-0.24%
2020/06/10	6	51.10	9	51.20	51.15	-3	14,850	-0.02%
2020/06/09	1	49.60	0	0.00	50.25	1	15,142	0.01%
2020/06/08	12	50.21	18	49.87	49.95	-6	15,281	-0.04%
2020/06/05	4	49.00	0	0.00	49.05	4	15,244	0.03%
2020/06/04	6	47.86	6	48.27	48.15	0	15,296	0.00%
2020/06/03	38	47.49	41	47.27	47.51	-3	15,337	-0.02%
2020/06/02	0	0.00	4	45.97	45.95	-4	15,308	-0.03%
2020/06/01	2	45.80	12	45.68	45.56	-10	15,273	-0.07%
2020/05/29	7	43.75	1	44.23	44.67	6	15,199	0.04%
2020/05/28	0	0.00	5	44.64	44.31	-5	15,191	-0.03%
2020/05/27	41	44.96	58	45.06	44.87	-17	15,182	-0.11%
2020/05/26	42	45.04	25	45.04	45.04	17	15,160	0.11%
2020/05/25	2	42.59	2	43.25	43.85	0	15,047	0.00%
2020/05/22	28	43.36	0	0.00	43.02	28	14,944	0.19%
2020/05/21	8	44.87	6	44.72	44.90	2	14,836	0.01%
2020/05/20	0	0.00	5	44.28	44.00	-5	14,732	-0.03%
2020/05/19	0	0.00	14	43.94	43.82	-14	14,660	-0.10%
2020/05/18	2	43.00	0	0.00	42.89	2	14,555	0.01%
2020/05/15	12	43.23	2	43.24	43.36	10	14,466	0.07%
2020/05/14	15	43.20	14	43.47	42.85	1	14,313	0.01%
2020/05/13	19	43.64	1	43.98	44.20	18	14,146	0.13%
2020/05/12	6	43.86	20	43.96	43.79	-14	14,065	-0.10%
2020/05/11	0	0.00	1	45.16	44.87	-1	13,892	-0.01%
2020/05/08	0	0.00	8	44.03	44.00	-8	13,792	-0.06%
2020/05/07	1	43.90	1	43.60	43.62	0	13,661	0.00%
2020/05/06	2	42.06	3	42.54	42.82	-1	13,512	-0.01%
2020/05/05	0	0.00	1	42.79	42.74	-1	13,359	-0.01%
2020/05/04	4	41.87	2	42.23	42.18	2	13,214	0.02%
2020/04/30	1	44.07	10	44.13	44.69	-9	12,980	-0.07%
2020/04/29	1	42.89	10	42.99	42.96	-9	12,826	-0.07%
2020/04/28	1	41.13	1	41.61	41.82	0	12,664	0.00%
2020/04/27	0	0.00	17	41.28	41.57	-17	12,611	-0.13%
2020/04/24	1	39.25	0	0.00	39.43	1	12,378	0.01%
2020/04/23	7	39.40	3	39.68	39.66	4	12,225	0.03%
2020/04/22	35	38.25	11	38.94	39.07	24	11,915	0.20%
2020/04/21	30	39.74	38	38.99	38.80	-8	11,772	-0.07%
2020/04/20	10	41.16	10	41.21	41.28	0	11,423	0.00%
2020/04/17	30	41.56	20	41.64	41.55	10	11,312	0.09%
2020/04/16	1	39.15	13	39.78	39.76	-12	11,003	-0.11%
2020/04/15	7	39.88	17	39.99	39.87	-10	10,854	-0.09%
2020/04/14	7	38.91	25	38.91	39.53	-18	10,661	-0.17%
2020/04/13	21	37.40	24	37.70	37.27	-3	10,413	-0.03%
2020/04/10	23	37.26	22	37.47	37.76	1	10,268	0.01%
2020/04/09	65	37.74	43	37.62	37.43	22	10,121	0.22%
2020/04/08	0	0.00	9	37.58	37.83	-9	9,867	-0.09%
2020/04/07	25	36.37	9	36.67	36.64	16	9,572	0.17%
2020/04/06	1	34.15	23	35.07	35.31	-22	9,293	-0.24%
2020/04/01	31	34.13	30	34.03	33.97	1	8,972	0.01%
2020/03/31	3	34.32	40	34.25	33.94	-37	8,754	-0.42%
2020/03/30	36	33.39	3	33.02	33.70	33	8,458	0.39%
2020/03/27	34	34.79	8	35.12	33.99	26	8,004	0.32%
2020/03/26	3	33.89	15	33.93	34.30	-12	7,569	-0.16%
2020/03/25	3	33.77	24	33.59	33.41	-21	7,062	-0.30%
2020/03/24	10	31.44	71	30.93	31.40	-61	6,439	-0.95%
2020/03/23	85	28.60	8	28.66	28.25	77	5,892	1.31%
2020/03/20	18	29.82	51	29.97	30.45	-33	5,475	-0.60%
2020/03/19	53	28.57	44	26.86	26.40	9	4,886	0.18%
2020/03/18	56	31.04	6	31.05	30.66	50	4,229	1.18%
2020/03/17	40	33.13	24	33.59	32.88	16	3,892	0.41%
2020/03/16	16	36.30	98	35.36	34.63	-82	3,470	-2.36%
2020/03/13	117	36.55	20	36.87	37.64	97	3,199	3.03%	大買/
2020/03/12	10	40.16	2	39.87	39.43	8	2,837	0.28%
2020/03/11	1	44.36	10	44.54	43.42	-9	2,642	-0.34%
2020/03/10	13	43.68	0	0.00	44.72	13	2,574	0.50%
2020/03/09	3	45.56	1	44.47	44.37	2	2,437	0.08%
2020/03/06	2	47.29	0	0.00	47.14	2	2,308	0.09%
2020/03/05	4	48.90	4	48.70	48.92	0	2,247	0.00%
2020/03/04	1	47.20	2	47.86	47.80	-1	2,224	-0.04%
2020/03/03	1	47.49	0	0.00	47.49	1	2,188	0.05%
2020/03/02	3	45.82	5	45.63	46.38	-2	2,122	-0.09%
2020/02/27	1	47.73	0	0.00	47.26	1	2,026	0.05%
2020/02/26	7	48.28	0	0.00	48.54	7	1,935	0.36%
2020/02/18	1	50.25	0	0.00	50.15	1	1,663	0.06%
2020/02/13	0	0.00	6	51.82	51.45	-6	1,569	-0.38%
2020/02/12	0	0.00	3	51.55	51.45	-3	1,563	-0.19%
2020/02/10	5	49.39	0	0.00	49.75	5	1,563	0.32%
2020/02/07	4	50.17	0	0.00	49.87	4	1,536	0.26%
2020/02/06	0	0.00	2	50.50	51.10	-2	1,517	-0.13%
2020/02/05	2	49.80	2	49.89	49.50	0	1,497	0.00%
2020/02/04	0	0.00	2	49.22	49.38	-2	1,450	-0.14%
2020/02/03	2	47.74	0	0.00	47.91	2	1,424	0.14%
2020/01/31	0	0.00	3	49.30	48.87	-3	1,342	-0.22%
2020/01/30	9	49.64	1	50.20	48.25	8	1,307	0.61%
2020/01/17	2	54.40	0	0.00	54.20	2	1,197	0.17%
2020/01/16	3	53.75	0	0.00	54.15	3	1,192	0.25%
2020/01/15	1	54.50	2	54.70	54.30	-1	1,187	-0.08%
2020/01/14	1	55.05	6	55.13	55.15	-5	1,159	-0.43%
2020/01/08	2	51.95	0	0.00	51.90	2	1,113	0.18%
2020/01/07	0	0.00	1	52.20	52.40	-1	1,103	-0.09%
2020/01/06	6	53.35	0	0.00	53.15	6	1,094	0.55%
2020/01/03	0	0.00	7	54.76	54.20	-7	1,087	-0.64%
2019/12/17	0	0.00	1	53.70	54.55	-1	1,116	-0.09%
2019/12/13	1	53.60	0	0.00	53.25	1	1,124	0.09%
2019/12/06	2	50.10	1	50.00	49.72	1	1,076	0.09%
2019/11/29	1	48.50	1	48.58	48.38	0	1,098	0.00%
2019/11/25	0	0.00	5	49.81	49.34	-5	1,128	-0.44%
2019/11/22	0	0.00	6	49.41	49.27	-6	1,141	-0.53%
2019/11/19	11	49.60	11	50.10	50.25	0	1,192	0.00%
2019/11/18	0	0.00	1	49.06	49.55	-1	1,197	-0.08%
2019/11/15	1	49.05	0	0.00	49.00	1	1,217	0.08%
2019/11/12	1	48.50	0	0.00	48.78	1	1,297	0.08%
2019/11/11	10	48.24	0	0.00	48.10	10	1,321	0.76%
2019/10/07	1	42.99	0	0.00	43.07	1	1,550	0.06%
2019/09/18	0	0.00	1	42.74	42.71	-1	1,599	-0.06%
2019/09/17	0	0.00	2	42.28	42.23	-2	1,615	-0.12%
2019/09/10	2	41.38	0	0.00	41.32	2	1,670	0.12%
2019/09/06	0	0.00	2	41.43	41.47	-2	1,672	-0.12%
2019/09/05	0	0.00	10	40.98	41.13	-10	1,667	-0.60%
2019/09/03	0	0.00	1	40.18	39.72	-1	1,682	-0.06%
2019/09/02	0	0.00	1	40.13	40.24	-1	1,713	-0.06%
2019/08/29	1	38.55	0	0.00	38.89	1	1,710	0.06%
2019/08/28	1	38.87	1	38.74	38.79	0	1,709	0.00%
2019/08/27	0	0.00	2	38.56	38.33	-2	1,716	-0.12%
2019/08/26	2	38.10	0	0.00	38.12	2	1,753	0.11%
2019/08/22	10	39.79	15	39.80	39.24	-5	1,733	-0.29%
2019/08/14	1	39.10	5	38.93	38.70	-4	1,731	-0.23%
2019/08/13	1	38.38	0	0.00	38.19	1	1,723	0.06%
2019/08/08	1	38.84	0	0.00	38.94	1	1,759	0.06%
2019/08/07	5	37.91	0	0.00	38.08	5	1,759	0.28%
2019/08/06	4	36.78	0	0.00	38.34	4	1,780	0.22%
2019/08/05	1	38.87	0	0.00	38.40	1	1,759	0.06%
2019/08/02	10	39.14	0	0.00	39.13	10	1,781	0.56%
2019/07/29	0	0.00	1	41.25	41.50	-1	1,768	-0.06%
2019/07/26	0	0.00	1	41.49	41.40	-1	1,775	-0.06%
2019/07/22	0	0.00	10	41.50	41.49	-10	1,776	-0.56%
2019/07/19	0	0.00	5	41.31	41.10	-5	1,768	-0.28%
2019/07/16	0	0.00	10	40.97	40.94	-10	1,736	-0.58%
2019/07/15	1	40.80	0	0.00	40.77	1	1,750	0.06%
2019/07/08	2	39.28	0	0.00	39.32	2	1,729	0.12%
2019/07/03	3	39.77	0	0.00	39.34	3	1,730	0.17%
2019/07/01	0	0.00	6	40.12	40.26	-6	1,712	-0.35%
2019/06/27	3	38.69	0	0.00	39.09	3	1,725	0.17%
2019/06/26	3	38.30	0	0.00	38.24	3	1,711	0.18%
2019/06/24	0	0.00	6	39.16	39.06	-6	1,693	-0.35%
2019/06/21	0	0.00	6	39.04	38.75	-6	1,671	-0.36%
2019/06/19	0	0.00	12	38.25	38.66	-12	1,675	-0.72%
2019/06/13	0	0.00	1	36.98	36.94	-1	1,650	-0.06%
2019/06/11	1	37.33	0	0.00	37.43	1	1,636	0.06%
2019/05/31	3	36.45	5	36.42	36.49	-2	1,504	-0.13%
2019/05/24	3	35.62	0	0.00	35.61	3	1,492	0.20%
2019/05/23	6	35.44	0	0.00	35.50	6	1,481	0.41%
2019/05/22	1	36.74	1	36.76	36.70	0	1,439	0.00%
2019/05/21	2	36.47	0	0.00	36.74	2	1,432	0.14%
2019/05/16	10	37.00	0	0.00	37.00	10	1,379	0.73%
2019/05/13	10	38.40	0	0.00	37.75	10	1,298	0.77%
2019/05/10	0	0.00	1	39.50	38.81	-1	1,269	-0.08%
2019/05/09	12	39.37	0	0.00	38.92	12	1,229	0.98%
2019/05/08	3	40.06	0	0.00	40.10	3	1,225	0.24%
2019/05/06	0	0.00	1	39.67	39.75	-1	1,278	-0.08%
2019/05/03	1	41.14	1	40.87	41.38	0	1,261	0.00%
2019/05/02	1	40.59	0	0.00	40.54	1	1,259	0.08%
2019/04/24	0	0.00	1	40.50	40.71	-1	1,347	-0.07%
2019/04/19	1	40.36	0	0.00	40.36	1	1,494	0.07%
2019/04/18	0	0.00	5	40.62	40.26	-5	1,502	-0.33%
2019/04/17	0	0.00	5	40.48	40.48	-5	1,584	-0.32%
2019/04/16	10	39.77	0	0.00	39.89	10	1,609	0.62%
2019/04/15	0	0.00	1	39.67	39.70	-1	1,702	-0.06%
2019/04/09	1	39.24	0	0.00	39.25	1	1,969	0.05%
2019/04/01	0	0.00	4	37.93	37.82	-4	2,142	-0.19%
2019/03/29	0	0.00	10	37.22	37.33	-10	2,159	-0.46%
2019/03/28	0	0.00	1	36.57	36.73	-1	2,222	-0.04%
2019/03/26	0	0.00	1	36.85	36.93	-1	2,309	-0.04%
2019/03/25	1	36.39	0	0.00	36.42	1	2,353	0.04%
2019/03/12	0	0.00	12	35.82	35.70	-12	2,926	-0.41%
2019/03/11	1	34.46	0	0.00	34.80	1	2,946	0.03%
2019/03/08	0	0.00	1	34.44	34.65	-1	3,087	-0.03%
2019/03/04	0	0.00	2	35.45	35.44	-2	3,248	-0.06%
2019/02/25	0	0.00	1	35.82	35.91	-1	3,398	-0.03%
2019/02/21	1	35.13	1	35.12	35.49	0	3,482	0.00%
2019/02/20	0	0.00	1	34.90	34.97	-1	3,483	-0.03%
2019/02/18	0	0.00	1	34.36	34.30	-1	3,561	-0.03%
2019/02/13	0	0.00	1	33.99	33.96	-1	3,697	-0.03%
2019/02/12	1	33.97	0	0.00	33.96	1	3,771	0.03%
2019/01/29	0	0.00	1	32.84	32.90	-1	3,932	-0.03%
2019/01/28	0	0.00	2	33.53	33.49	-2	3,988	-0.05%
2019/01/25	1	32.93	1	32.99	33.28	0	4,087	0.00%
2019/01/24	0	0.00	2	32.41	32.53	-2	4,114	-0.05%
2019/01/21	0	0.00	1	32.66	32.64	-1	4,380	-0.02%
2019/01/14	0	0.00	1	31.25	31.31	-1	5,028	-0.02%
2019/01/11	0	0.00	1	31.88	31.70	-1	5,081	-0.02%
2019/01/09	0	0.00	3	31.17	31.56	-3	5,175	-0.06%
2019/01/07	0	0.00	10	30.46	30.67	-10	5,227	-0.19%
2019/01/04	13	29.49	0	0.00	29.37	13	5,323	0.24%
2019/01/02	0	0.00	1	30.51	30.47	-1	5,578	-0.02%
2018/12/28	0	0.00	4	31.23	31.34	-4	5,671	-0.07%
2018/12/27	0	0.00	3	31.02	31.10	-3	5,794	-0.05%
2018/12/25	5	30.00	0	0.00	30.18	5	5,794	0.09%
2018/12/21	0	0.00	1	30.85	31.32	-1	5,803	-0.02%
2018/12/18	0	0.00	2	31.51	31.60	-2	5,760	-0.03%
2018/12/13	1	32.28	0	0.00	32.28	1	5,690	0.02%
2018/12/12	1	31.90	0	0.00	32.13	1	5,674	0.02%
2018/12/11	1	31.10	1	31.28	31.38	0	5,656	0.00%
2018/12/10	10	30.88	0	0.00	30.91	10	5,689	0.18%
2018/12/07	0	0.00	12	31.61	31.74	-12	5,671	-0.21%
2018/12/06	15	31.30	0	0.00	31.16	15	5,659	0.27%
2018/12/05	0	0.00	1	33.00	32.71	-1	5,547	-0.02%
2018/12/04	0	0.00	2	33.81	33.77	-2	5,521	-0.04%
2018/12/03	0	0.00	4	34.23	34.38	-4	5,516	-0.07%
2018/11/30	1	32.68	2	32.55	32.55	-1	5,396	-0.02%
2018/11/29	2	32.64	1	33.01	32.64	1	5,375	0.02%
2018/11/27	1	31.49	0	0.00	31.89	1	5,257	0.02%
2018/11/19	1	32.26	0	0.00	32.23	1	5,117	0.02%
2018/11/07	2	32.70	0	0.00	32.82	2	4,834	0.04%
2018/11/05	0	0.00	2	32.36	32.44	-2	4,760	-0.04%
2018/11/02	1	32.63	6	32.74	32.83	-5	4,682	-0.11%
2018/11/01	1	32.49	1	32.54	32.49	0	4,572	0.00%
2018/10/31	0	0.00	7	31.74	31.90	-7	4,486	-0.16%
2018/10/30	2	30.68	0	0.00	30.75	2	4,376	0.05%
2018/10/29	0	0.00	15	30.47	30.47	-15	4,306	-0.35%
2018/10/26	35	30.26	21	30.50	30.17	14	4,220	0.33%
2018/10/25	21	30.57	4	30.65	30.34	17	4,049	0.42%
2018/10/24	4	32.29	13	31.97	32.00	-9	3,852	-0.23%
2018/10/23	14	32.45	1	32.36	32.14	13	3,700	0.35%
2018/10/19	1	32.41	0	0.00	33.34	1	3,459	0.03%
2018/10/17	0	0.00	3	33.96	33.43	-3	3,326	-0.09%
2018/10/16	0	0.00	10	33.08	33.40	-10	3,293	-0.30%
2018/10/15	1	32.96	0	0.00	32.92	1	3,263	0.03%
2018/10/12	2	32.78	16	32.21	33.78	-14	3,170	-0.44%
2018/10/11	18	33.30	62	32.62	31.65	-44	3,008	-1.46%
2018/10/09	7	37.42	0	0.00	37.40	7	2,706	0.26%
2018/10/08	17	37.25	0	0.00	37.30	17	2,617	0.65%
2018/10/05	33	37.92	0	0.00	37.77	33	2,488	1.33%
2018/10/04	28	38.94	0	0.00	38.89	28	2,352	1.19%
2018/10/03	1	39.92	0	0.00	40.01	1	2,299	0.04%
2018/10/01	0	0.00	2	40.94	41.11	-2	2,269	-0.09%
2018/09/28	1	40.94	3	40.53	40.70	-2	2,284	-0.09%
2018/09/27	0	0.00	8	40.98	40.97	-8	2,253	-0.36%
2018/09/26	3	40.68	1	40.84	40.77	2	2,212	0.09%
2018/09/21	0	0.00	82	40.67	40.67	-82	2,217	-3.70%
2018/09/19	0	0.00	1	40.16	40.22	-1	2,204	-0.05%
2018/09/18	1	39.52	5	39.42	39.56	-4	2,204	-0.18%
2018/09/17	3	39.91	0	0.00	39.92	3	2,217	0.14%
2018/09/14	1	40.12	0	0.00	40.59	1	2,173	0.05%
2018/09/13	8	39.25	0	0.00	39.20	8	2,136	0.37%
2018/09/12	21	39.29	0	0.00	39.42	21	2,097	1.00%
2018/09/11	35	39.36	0	0.00	39.49	35	2,072	1.69%
2018/09/10	25	39.34	0	0.00	39.44	25	2,043	1.22%
2018/09/07	1	39.70	0	0.00	39.95	1	1,994	0.05%
2018/09/06	2	40.31	0	0.00	40.28	2	1,983	0.10%
2018/09/05	0	0.00	1	41.00	40.69	-1	1,975	-0.05%
2018/09/03	3	40.38	0	0.00	40.34	3	1,996	0.15%
2018/08/30	1	41.23	0	0.00	41.23	1	1,988	0.05%
2018/08/29	0	0.00	14	41.02	41.14	-14	1,968	-0.71%
2018/08/28	0	0.00	62	40.47	40.35	-62	1,909	-3.25%
2018/08/27	0	0.00	1	39.71	39.89	-1	1,926	-0.05%
2018/08/21	0	0.00	10	39.10	39.08	-10	1,898	-0.53%
2018/08/17	12	38.31	0	0.00	38.25	12	1,895	0.63%
2018/08/16	7	38.26	0	0.00	38.48	7	1,859	0.38%
2018/08/15	7	38.35	0	0.00	38.33	7	1,819	0.38%
2018/08/14	8	39.04	0	0.00	39.02	8	1,789	0.45%
2018/08/13	9	38.46	0	0.00	38.62	9	1,810	0.50%
2018/08/10	0	0.00	1	40.29	40.13	-1	1,771	-0.06%
2018/08/08	0	0.00	16	40.71	40.69	-16	1,783	-0.90%
2018/08/03	2	39.92	0	0.00	40.10	2	1,924	0.10%
2018/08/02	17	39.79	1	40.03	39.38	16	1,944	0.82%
2018/08/01	5	40.47	0	0.00	40.65	5	1,974	0.25%
2018/07/31	5	39.68	0	0.00	40.18	5	1,986	0.25%
2018/07/30	2	39.96	0	0.00	40.02	2	1,996	0.10%
2018/07/24	0	0.00	10	39.33	39.35	-10	2,099	-0.48%
2018/07/23	0	0.00	42	39.00	39.12	-42	2,114	-1.99%
2018/07/20	0	0.00	12	38.66	38.69	-12	2,076	-0.58%
2018/07/19	4	37.91	0	0.00	37.95	4	2,107	0.19%
2018/07/18	13	37.77	0	0.00	37.84	13	2,148	0.60%
2018/07/17	11	37.48	0	0.00	37.42	11	2,166	0.51%
2018/07/16	26	37.95	1	38.12	37.78	25	2,275	1.10%
2018/07/13	0	0.00	13	37.99	38.00	-13	2,298	-0.57%
2018/07/12	2	37.25	1	37.30	37.41	1	2,280	0.04%
2018/07/11	1	36.55	0	0.00	36.51	1	2,301	0.04%
2018/07/10	0	0.00	1	37.06	37.16	-1	2,267	-0.04%
2018/07/09	0	0.00	2	36.81	36.87	-2	2,262	-0.09%
2018/07/05	1	35.90	0	0.00	35.77	1	2,214	0.05%
2018/06/29	0	0.00	4	36.32	36.74	-4	2,224	-0.18%
2018/06/28	1	35.88	1	35.69	35.67	0	2,180	0.00%
2018/06/26	5	35.72	0	0.00	36.06	5	2,201	0.23%
2018/06/25	1	36.20	0	0.00	36.18	1	2,216	0.05%
2018/06/20	1	36.65	0	0.00	36.81	1	2,311	0.04%
2018/06/19	1	36.60	0	0.00	36.26	1	2,316	0.04%
2018/06/04	0	0.00	1	37.72	37.80	-1	2,445	-0.04%
2018/05/23	0	0.00	1	36.54	36.42	-1	2,676	-0.04%
2018/05/22	0	0.00	1	36.97	36.75	-1	2,693	-0.04%
2018/05/17	0	0.00	1	36.20	36.20	-1	2,894	-0.03%
2018/05/16	0	0.00	3	36.35	36.44	-3	2,922	-0.10%
2018/05/15	0	0.00	3	36.88	36.44	-3	3,031	-0.10%
2018/05/14	1	36.97	2	36.65	36.97	-1	3,191	-0.03%
2018/05/11	0	0.00	1	36.00	36.27	-1	3,186	-0.03%
2018/05/09	0	0.00	2	35.19	35.29	-2	3,150	-0.06%
2018/05/08	0	0.00	1	35.06	35.06	-1	3,132	-0.03%
2018/05/07	0	0.00	6	34.73	34.72	-6	3,125	-0.19%
2018/05/03	7	34.12	0	0.00	34.04	7	3,113	0.22%
2018/05/02	2	34.73	0	0.00	34.82	2	3,114	0.06%
2018/04/30	1	35.12	0	0.00	35.12	1	3,124	0.03%
2018/04/27	2	34.24	0	0.00	34.34	2	3,097	0.06%
2018/04/26	10	34.10	0	0.00	33.98	10	3,091	0.32%
2018/04/25	3	34.20	0	0.00	34.41	3	3,053	0.10%
2018/04/24	1	34.70	0	0.00	34.82	1	3,014	0.03%
2018/04/23	1	35.45	1	35.57	35.32	0	2,963	0.00%
2018/04/20	4	36.00	0	0.00	35.85	4	2,925	0.14%
2018/04/17	20	36.20	0	0.00	36.15	20	2,796	0.72%
2018/03/27	0	0.00	3	37.34	37.61	-3	2,604	-0.12%
2018/03/26	3	36.29	0	0.00	36.61	3	2,559	0.12%
2018/03/23	0	0.00	2	36.11	36.15	-2	2,520	-0.08%
2018/03/22	0	0.00	10	37.71	37.70	-10	2,460	-0.41%
2018/03/20	0	0.00	1	37.47	37.79	-1	2,451	-0.04%
2018/03/19	0	0.00	1	37.87	37.87	-1	2,460	-0.04%
2018/03/16	3	37.40	1	37.83	37.80	2	2,453	0.08%
2018/03/12	0	0.00	1	37.82	38.08	-1	2,435	-0.04%
2018/03/09	0	0.00	2	36.97	36.95	-2	2,443	-0.08%
2018/03/08	3	36.74	10	36.80	36.80	-7	2,430	-0.29%
2018/03/07	0	0.00	2	35.92	35.92	-2	2,390	-0.08%
2018/03/05	21	35.25	0	0.00	35.19	21	2,385	0.88%
2018/03/02	1	35.48	200	35.46	35.55	-199	2,348	-8.47%	大賣/鉅額交易
2018/02/27	200	36.94	0	0.00	36.56	200	2,278	8.78%	大買/鉅額交易
2018/02/23	0	0.00	1	36.30	36.31	-1	2,224	-0.04%
2018/02/22	1	35.36	0	0.00	35.38	1	2,208	0.05%
2018/02/21	0	0.00	1	35.63	35.78	-1	2,190	-0.05%
2018/02/09	21	33.25	10	33.29	33.60	11	2,098	0.52%
2018/02/07	0	0.00	4	35.13	34.70	-4	1,970	-0.20%
2018/02/06	52	34.03	26	34.18	33.60	26	1,856	1.40%
2018/02/05	1	37.47	0	0.00	37.48	1	1,659	0.06%
2018/01/25	1	39.17	0	0.00	39.07	1	1,504	0.07%
2018/01/24	0	0.00	1	39.00	38.82	-1	1,456	-0.07%
2018/01/08	0	0.00	5	36.62	36.66	-5	1,346	-0.37%
2018/01/02	0	0.00	1	35.30	35.37	-1	1,408	-0.07%