浩鼎 (4174)-富邦-高雄券商分點個股進出

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

浩鼎

(4174)

可現股當沖

股價
63.0
漲跌
▼0.4
漲幅
-0.63%
成交量
935張
產業
上櫃生技醫療類股
228人加入追蹤

立即追蹤
本地時間:13:30

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

浩鼎 (4174)籌碼相關－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	2	64.25	63.00	-2	1,369	-0.15%
2024/12/02	0	0.00	1	63.50	63.40	-1	1,380	-0.07%
2024/11/28	0	0.00	1.1	61.83	61.90	-1.1	1,474	-0.07%
2024/11/26	1	62.80	0	0.00	62.90	1	1,675	0.06%
2024/11/25	0.1	63.60	1	64.10	63.30	-1	1,723	-0.06%
2024/11/22	5	64.64	1.1	64.06	63.00	3.9	1,765	0.22%
2024/11/21	0.1	63.60	0.2	63.30	63.60	-0.1	1,845	-0.01%
2024/11/20	0	0.00	1	63.50	63.40	-1	1,967	-0.05%
2024/11/19	0	0.00	6	62.90	63.50	-6	2,150	-0.28%
2024/11/18	0	62.90	0	0.00	62.70	0	2,326	0.00%
2024/11/15	0	0.00	3	62.77	61.80	-3	2,350	-0.13%
2024/11/14	2.1	61.40	5	61.42	61.30	-3	2,388	-0.12%
2024/11/11	0	0.00	1	64.20	64.30	-1	2,595	-0.04%
2024/11/08	0.1	64.50	3	64.17	63.50	-3	2,652	-0.11%
2024/11/07	1	65.60	0	0.00	64.70	1	2,825	0.04%
2024/11/06	5.1	64.80	0	0.00	65.10	5.1	2,882	0.18%
2024/11/05	1.1	65.80	1	66.10	65.80	0.1	2,897	0.00%
2024/11/04	2	65.90	0	0.00	65.20	2	2,944	0.07%
2024/11/01	0.1	66.30	0	0.00	66.70	0.1	3,072	0.00%
2024/10/30	0.1	65.50	0	0.00	65.80	0.1	3,059	0.00%
2024/10/29	16.1	65.59	0	0.00	65.20	16.1	3,050	0.53%
2024/10/28	0.1	66.20	0	0.00	65.20	0.1	3,042	0.00%
2024/10/25	1.1	66.61	2	66.50	66.20	-1	3,033	-0.03%
2024/10/24	0.1	67.50	1	67.80	66.80	-0.9	3,036	-0.03%
2024/10/23	0.1	67.40	0	0.00	67.20	0.1	3,023	0.00%
2024/10/22	1.1	67.00	0	0.00	67.20	1.1	3,025	0.04%
2024/10/21	12.1	67.96	0	0.00	67.80	12.1	3,024	0.40%
2024/10/18	2.1	68.87	0	0.00	66.80	2.1	3,023	0.07%
2024/10/17	0.1	67.30	0	0.00	67.00	0.1	3,005	0.00%
2024/10/16	0.1	67.80	0	0.00	66.40	0.1	3,016	0.00%
2024/10/15	3.1	67.45	1	67.50	66.60	2.1	3,006	0.07%
2024/10/14	0.1	68.90	0	0.00	67.80	0.1	2,993	0.00%
2024/10/11	0.1	68.80	2	67.90	68.30	-1.9	2,989	-0.06%
2024/10/09	0.1	69.10	0	0.00	68.40	0.1	2,988	0.00%
2024/10/08	3.1	71.38	0	0.00	70.80	3.1	2,964	0.10%
2024/10/07	1.1	73.82	0	0.00	74.10	1.1	2,953	0.04%
2024/10/04	2.1	76.54	0	0.00	74.70	2.1	2,990	0.07%
2024/10/01	19.2	79.87	5	79.10	80.40	14.2	2,956	0.48%
2024/09/30	1.2	76.37	1	75.50	76.00	0.2	2,859	0.01%
2024/09/27	1.2	73.05	0	0.00	72.80	1.2	2,818	0.04%
2024/09/26	1	74.50	1	75.00	73.40	0	2,814	0.00%
2024/09/25	5.3	76.84	0	0.00	76.70	5.3	2,792	0.19%
2024/09/24	5	73.00	1	72.50	72.80	4	2,707	0.15%
2024/09/20	30	76.13	1	76.10	75.70	29	2,677	1.08%
2024/09/19	0.2	78.00	1.1	77.64	77.70	-0.9	2,659	-0.03%
2024/09/18	0.1	78.00	51	75.72	76.60	-50.9	2,648	-1.92%
2024/09/16	0.3	75.40	0	0.00	76.10	0.3	2,625	0.01%
2024/09/13	1.3	75.05	1	75.00	75.00	0.3	2,619	0.01%
2024/09/12	1	76.20	0	0.00	75.30	1	2,613	0.04%
2024/09/09	0	0.00	1	75.10	76.00	-1	2,581	-0.04%
2024/09/05	0	77.30	0.3	77.70	77.20	-0.3	2,546	-0.01%
2024/09/04	0.7	79.98	8	77.93	78.90	-7.3	2,536	-0.29%
2024/09/03	0.3	85.10	2	84.25	83.30	-1.7	2,501	-0.07%
2024/09/02	8.3	85.55	7	84.26	84.20	1.3	2,487	0.05%
2024/08/30	6	88.51	2	88.30	88.00	4	2,435	0.16%
2024/08/29	38.5	91.34	28.1	91.08	90.60	10.4	2,382	0.44%
2024/08/28	24	89.70	3	90.27	90.00	21	2,287	0.92%
2024/08/27	6	85.15	3.1	84.63	84.30	2.9	2,176	0.13%
2024/08/26	2	87.05	0	0.00	86.30	2	2,124	0.09%
2024/08/23	6	90.00	1	87.10	88.60	5	2,073	0.24%
2024/08/22	18.2	90.89	22	90.90	89.80	-3.8	1,984	-0.19%
2024/08/21	33.6	88.13	31.1	88.07	88.90	2.5	1,859	0.13%
2024/08/20	20.1	84.05	18.1	83.13	85.90	2	1,664	0.12%
2024/08/19	5	79.14	3	78.40	79.40	2	1,480	0.14%
2024/08/16	2.1	78.19	2.2	78.29	78.50	-0.1	1,436	-0.01%
2024/08/15	0	74.50	0	0.00	75.90	0	1,354	0.00%
2024/08/14	22.3	76.26	22	75.71	75.90	0.3	1,315	0.02%
2024/08/13	8	76.16	11	77.46	75.70	-3	1,250	-0.24%
2024/08/12	1	72.30	13	73.74	73.90	-12	1,109	-1.08%
2024/08/09	17	75.66	18	75.16	74.80	-1	1,042	-0.10%
2024/08/08	10	70.24	7	70.31	70.70	3	844	0.35%
2024/08/07	1	60.70	3	64.30	64.30	-2	771	-0.26%
2024/08/06	7	63.20	6	61.25	60.60	1	735	0.14%
2024/08/05	43.2	64.83	13	63.63	61.60	30.2	671	4.50%
2024/07/30	0	0.00	25	59.81	60.00	-25	517	-4.83%
2024/07/26	0	0.00	1	62.50	62.50	-1	505	-0.20%
2024/07/19	1	63.30	0	0.00	62.60	1	488	0.20%
2024/07/17	0	0.00	2	65.70	64.60	-2	470	-0.42%
2024/07/09	1	64.90	0	0.00	62.60	1	426	0.23%
2024/07/08	32	64.85	2	65.80	65.50	30	398	7.53%
2024/07/04	0	0.00	1	61.30	61.00	-1	336	-0.30%
2024/07/03	0	60.60	0	0.00	61.30	0	335	0.00%
2024/07/02	5	61.24	0	0.00	60.80	5	331	1.51%
2024/07/01	0	0.00	0.1	61.20	62.50	-0.1	326	-0.03%
2024/06/28	0	0.00	0.1	61.00	60.80	-0.1	333	-0.03%
2024/06/24	0	0.00	1	61.00	60.70	-1	338	-0.30%
2024/06/18	2.2	61.55	0	0.00	61.40	2.2	338	0.65%
2024/06/17	1	62.20	0	0.00	62.10	1	333	0.30%
2024/06/13	0	0.00	1	60.60	60.20	-1	338	-0.30%
2024/06/11	0	0.00	1	62.80	61.00	-1	348	-0.29%
2024/06/06	1	60.00	0	0.00	59.40	1	349	0.29%
2024/05/31	2	58.90	0	0.00	58.70	2	359	0.56%
2024/05/27	0	0.00	2	59.00	58.60	-2	368	-0.54%
2024/05/17	0	0.00	13	60.35	61.40	-13	399	-3.25%
2024/05/13	0	60.80	0	0.00	61.20	0	411	0.00%
2024/04/23	0	0.00	2	59.10	59.20	-2	453	-0.44%
2024/04/22	0	0.00	2	58.80	58.60	-2	453	-0.44%
2024/04/18	1	60.30	0	0.00	60.80	1	453	0.22%
2024/04/09	0	64.30	0	0.00	63.90	0	482	0.00%
2024/04/02	1	65.20	0	0.00	65.40	1	492	0.20%
2024/04/01	0.1	63.20	0	0.00	63.60	0.1	483	0.01%
2024/03/29	1	62.20	0	0.00	62.70	1	488	0.20%
2024/03/27	0	60.90	0	0.00	61.80	0	506	0.00%
2024/03/25	0	62.90	0	0.00	62.30	0	537	0.00%
2024/03/21	6	61.30	0	0.00	61.20	6	540	1.11%
2024/03/15	1	60.50	0	0.00	60.60	1	525	0.19%
2024/03/14	0	60.30	0	0.00	60.00	0	524	0.00%
2024/03/13	0	0.00	1	63.00	60.60	-1	517	-0.19%
2024/03/12	0	0.00	1	63.00	63.30	-1	518	-0.19%
2024/03/07	1	65.20	0	0.00	65.10	1	505	0.20%
2024/03/04	1	66.30	1	66.50	66.30	0	492	0.00%
2024/03/01	0	0.00	1	66.80	66.30	-1	489	-0.20%
2024/02/27	0	0.00	1	66.60	67.50	-1	482	-0.21%
2024/02/26	1	68.00	0	0.00	68.00	1	479	0.21%
2024/02/23	1	67.00	0	0.00	66.10	1	473	0.21%
2024/02/22	0	0.00	1	66.60	66.90	-1	463	-0.22%
2024/02/19	1.1	69.09	0	0.00	68.80	1.1	447	0.23%
2024/02/15	0	0.00	2	68.00	68.00	-2	443	-0.45%
2024/02/05	0	68.00	0	0.00	67.30	0	441	0.00%
2024/02/01	0	70.10	17	71.31	70.10	-17	429	-3.95%
2024/01/24	1	67.90	0	0.00	67.80	1	400	0.25%
2024/01/19	6	65.55	1	65.40	66.50	5	410	1.22%
2024/01/18	1	66.60	0	0.00	66.00	1	404	0.25%
2024/01/10	0	0.00	1	66.30	66.80	-1	394	-0.25%
2024/01/08	0	0.00	1	68.40	68.30	-1	376	-0.27%
2024/01/05	1	69.40	0	0.00	69.00	1	370	0.27%
2023/12/29	1	69.80	0	0.00	69.40	1	351	0.28%
2023/12/28	5	70.00	0	0.00	69.90	5	349	1.43%
2023/12/27	2	70.25	0	0.00	70.00	2	339	0.59%
2023/12/26	19	69.64	0	0.00	69.60	19	331	5.73%
2023/12/25	1	70.90	1	71.00	69.80	0	323	0.00%
2023/12/22	11	72.70	14	72.61	72.40	-3	302	-0.99%
2023/12/21	10	72.59	149	71.79	72.80	-139	294	-47.19%	大賣/鉅額交易
2023/12/20	5	79.38	11	79.35	79.20	-6	255	-2.35%
2023/12/19	15	78.91	12	78.87	78.90	3	254	1.18%
2023/12/18	1	79.80	0	0.00	79.80	1	249	0.40%
2023/12/15	1	80.40	0	0.00	80.40	1	245	0.41%
2023/12/11	1	82.70	0	0.00	81.80	1	242	0.41%
2023/12/08	1	83.10	0	0.00	83.10	1	239	0.42%
2023/12/07	1	87.10	2	87.35	84.50	-1	235	-0.43%
2023/12/06	0	0.00	2	83.45	83.70	-2	223	-0.89%
2023/12/04	3	84.53	0	0.00	84.10	3	228	1.32%
2023/11/16	0	0.00	0	81.70	81.30	0	237	0.00%
2023/11/10	1	81.00	0	0.00	81.00	1	250	0.40%
2023/10/30	0	0.00	2	83.15	82.50	-2	272	-0.73%
2023/10/27	1	84.20	0	0.00	83.00	1	273	0.37%
2023/10/23	0	0.00	1	80.20	80.00	-1	281	-0.36%
2023/10/18	0	80.00	0	0.00	78.70	0	293	0.00%
2023/10/11	0	81.30	0	0.00	80.70	0	323	0.00%
2023/09/18	1	82.90	0	0.00	82.60	1	506	0.20%
2023/09/14	1	81.50	1	82.00	82.30	0	506	0.00%
2023/09/07	1	82.00	0	0.00	82.00	1	522	0.19%
2023/09/06	1	83.30	0	0.00	83.50	1	519	0.19%
2023/09/05	1	83.90	0	0.00	83.60	1	531	0.19%
2023/08/31	0	85.90	1	86.00	86.10	-1	530	-0.19%
2023/08/24	0	0.00	13	84.60	84.20	-13	549	-2.37%
2023/08/23	7	84.61	0	0.00	84.60	7	549	1.27%
2023/08/22	4	85.10	0	0.00	85.00	4	549	0.73%
2023/08/21	11	85.52	14	86.08	85.90	-3	550	-0.55%
2023/08/18	0	0.00	19	84.64	84.30	-19	546	-3.48%
2023/08/15	1	82.20	0	0.00	82.60	1	540	0.18%
2023/08/14	6	84.07	0	0.00	82.10	6	541	1.11%
2023/08/11	2	85.00	0	0.00	86.50	2	537	0.37%
2023/08/10	0	0.00	1	85.10	84.00	-1	536	-0.19%
2023/08/08	2	86.80	0	0.00	85.40	2	540	0.37%
2023/08/04	3	84.10	0	0.00	84.70	3	549	0.55%
2023/08/01	3	86.70	0	0.00	86.60	3	550	0.54%
2023/07/31	12	87.89	2	87.45	86.40	10	554	1.80%
2023/07/28	4	87.90	0	0.00	87.80	4	555	0.72%
2023/07/27	0	89.00	1	88.20	88.30	-1	558	-0.18%
2023/07/26	1	88.20	0	0.00	88.20	1	558	0.18%
2023/07/24	15	89.48	21	89.91	89.30	-6	558	-1.07%
2023/07/21	10	89.34	7	90.20	89.50	3	560	0.53%
2023/07/20	0	0.00	9	90.69	89.90	-9	567	-1.59%
2023/07/19	2	90.45	40	90.91	90.80	-38	565	-6.72%
2023/07/18	1	91.00	20	89.80	89.30	-19	576	-3.30%
2023/07/17	7	91.07	5	92.32	92.00	2	591	0.34%
2023/07/14	4	90.90	0	0.00	90.50	4	619	0.65%
2023/07/13	2	90.80	9	90.94	90.60	-7	620	-1.13%
2023/07/12	10	95.70	1	95.00	94.80	9	608	1.48%
2023/07/11	1	96.10	6	97.25	96.10	-5	624	-0.80%
2023/07/10	3	95.80	0	0.00	96.20	3	638	0.47%
2023/07/07	4	94.90	7	96.14	96.30	-3	697	-0.43%
2023/07/06	6	95.55	0	0.00	95.10	6	715	0.84%
2023/07/05	0	0.00	0	97.00	96.20	0	711	0.00%
2023/07/04	5	97.60	5	98.98	96.20	0	706	0.00%
2023/07/03	2	94.90	4	95.65	96.00	-2	689	-0.29%
2023/06/30	2	97.15	41	96.23	97.20	-39	677	-5.75%
2023/06/29	14	96.83	34	97.08	96.60	-20	669	-2.99%
2023/06/28	9	92.96	59	92.00	94.00	-50	626	-7.98%
2023/06/27	0	0.00	26	87.35	87.80	-26	591	-4.39%
2023/06/26	15	86.21	0	0.00	86.00	15	598	2.51%
2023/06/21	5	86.66	0	0.00	86.60	5	614	0.81%
2023/06/20	7	87.24	0	0.00	87.10	7	621	1.13%
2023/06/19	0	0.00	10	88.15	87.60	-10	620	-1.61%
2023/06/15	0	0.00	1	87.20	87.70	-1	625	-0.16%
2023/06/13	5	89.10	0	0.00	89.00	5	657	0.76%
2023/06/09	2	90.80	4	91.18	91.00	-2	652	-0.31%
2023/06/07	0	0.00	1	89.90	89.70	-1	660	-0.15%
2023/06/05	0	0.00	6	90.00	90.00	-6	669	-0.90%
2023/05/31	0	0.00	5	86.18	85.90	-5	669	-0.75%
2023/05/25	0	0.00	2	84.70	84.10	-2	711	-0.28%
2023/05/24	2	84.90	15	85.03	85.10	-13	716	-1.81%
2023/05/23	0	0.00	3	85.10	84.50	-3	738	-0.41%
2023/05/22	0	0.00	25	84.68	84.60	-25	745	-3.36%
2023/05/19	4	82.98	4	84.28	83.00	0	751	0.00%
2023/05/18	7	83.56	3	84.50	83.50	4	758	0.53%
2023/05/17	5	83.84	5	84.50	83.70	0	761	0.00%
2023/05/16	2	82.50	4	83.40	83.00	-2	761	-0.26%
2023/05/15	3	83.00	0	0.00	82.10	3	761	0.39%
2023/05/12	17	82.49	0	0.00	83.00	17	767	2.22%
2023/05/11	28	85.04	0	0.00	82.60	28	776	3.61%
2023/05/10	0	0.00	20	86.82	87.30	-20	770	-2.60%
2023/05/09	8	85.70	0	0.00	85.50	8	774	1.03%
2023/05/08	27	87.32	10	87.21	87.50	17	783	2.17%
2023/05/05	12	87.53	4	88.28	87.50	8	790	1.01%
2023/05/04	2	87.50	26	87.58	87.50	-24	806	-2.98%
2023/04/28	16	84.54	0	0.00	84.90	16	808	1.98%
2023/04/27	18	83.89	0	0.00	83.70	18	804	2.24%
2023/04/26	5.1	83.81	0	0.00	84.40	5.1	805	0.63%
2023/04/25	7	87.06	2	88.00	85.20	5	800	0.62%
2023/04/24	9	86.39	0	0.00	86.40	9	790	1.14%
2023/04/21	19.1	86.37	1	85.00	85.00	18.1	788	2.29%
2023/04/20	17.1	88.39	1	89.60	87.60	16.1	774	2.08%
2023/04/19	3	90.93	27	91.21	90.70	-24	754	-3.18%
2023/04/18	0	88.90	1	88.80	88.00	-1	718	-0.14%
2023/04/17	3	88.20	0	0.00	88.20	3	714	0.42%
2023/04/14	5	89.86	1	89.90	88.10	4	708	0.56%
2023/04/13	4	90.43	2	90.15	90.80	2	695	0.29%
2023/04/12	10	90.66	25	90.48	91.00	-15	700	-2.14%
2023/04/11	1	84.60	11	83.99	84.20	-10	645	-1.55%
2023/04/10	5	80.92	0	0.00	80.70	5	637	0.78%
2023/04/07	6	81.67	0	0.00	81.30	6	674	0.89%
2023/03/31	4	81.40	0	0.00	81.40	4	721	0.56%
2023/03/30	12	81.66	0	0.00	80.80	12	721	1.66%
2023/03/29	0	0.00	0	80.90	81.90	0	719	0.00%
2023/03/28	3	80.80	0	0.00	81.00	3	723	0.41%
2023/03/27	1	82.80	10	82.80	82.40	-9	717	-1.25%
2023/03/24	0	82.70	8	80.35	81.90	-8	711	-1.12%
2023/03/23	1	78.60	0	0.00	78.60	1	695	0.14%
2023/03/22	16	77.18	0	0.00	77.30	16	686	2.33%
2023/03/20	0	77.60	0	0.00	76.70	0	685	0.00%
2023/03/16	0	80.10	0	0.00	78.30	0	650	0.00%
2023/03/15	0	81.90	3	80.03	80.00	-3	646	-0.46%
2023/03/14	0	0.00	1	79.70	80.10	-1	656	-0.15%
2023/03/10	0	0.00	1	79.50	80.50	-1	656	-0.15%
2023/03/08	1	82.80	0	0.00	82.80	1	651	0.15%
2023/03/06	0	0.00	2	82.90	82.70	-2	648	-0.31%
2023/03/02	1	81.20	2	80.65	80.20	-1	633	-0.16%
2023/03/01	0	0.00	1	80.00	81.00	-1	631	-0.16%
2023/02/24	0	0.00	2	81.60	81.80	-2	621	-0.32%
2023/02/23	9	82.29	10	82.58	82.40	-1	617	-0.16%
2023/02/22	1	81.10	0	0.00	81.10	1	598	0.17%
2023/02/21	0	0.00	4	81.65	81.50	-4	605	-0.66%
2023/02/20	0.3	78.50	0	0.00	77.70	0.3	585	0.05%
2023/02/16	2	75.05	0	0.00	76.60	2	576	0.35%
2023/02/15	1	76.00	5	77.52	76.00	-4	573	-0.70%
2023/02/14	0	0.00	1	77.30	77.30	-1	573	-0.17%
2023/02/09	1	78.40	1	79.00	78.90	0	575	0.00%
2023/02/06	0	0.00	2	77.25	77.30	-2	568	-0.35%
2023/02/02	10	75.70	3	76.50	76.40	7	557	1.26%
2023/02/01	0	0.00	2	72.55	73.00	-2	537	-0.37%
2023/01/31	2	72.50	0	0.00	72.50	2	538	0.37%
2023/01/30	0	0.00	1	70.00	70.00	-1	530	-0.19%
2023/01/17	1	69.40	0	0.00	69.40	1	535	0.19%
2023/01/13	0	0.00	1	68.40	68.10	-1	533	-0.19%
2023/01/10	1	70.00	0	0.00	69.40	1	548	0.18%
2023/01/09	0	0.00	1	70.00	70.10	-1	553	-0.18%
2023/01/03	0	0.00	1	68.30	68.60	-1	579	-0.17%
2022/12/30	8	69.59	2	69.60	69.10	6	573	1.05%
2022/12/28	4	73.59	0	0.00	72.30	4	549	0.73%
2022/12/27	9	76.38	2	78.20	76.20	7	540	1.30%
2022/12/26	3	77.73	2	77.75	78.10	1	519	0.19%
2022/12/22	1	71.30	0	0.00	71.30	1	482	0.21%
2022/12/20	2	72.95	0	0.00	71.30	2	501	0.40%
2022/12/15	0	0.00	1	75.00	74.70	-1	524	-0.19%
2022/12/07	3	75.00	0	0.00	74.50	3	556	0.54%
2022/12/02	1	76.00	0	0.00	76.00	1	575	0.17%
2022/12/01	0	0.00	5	76.40	76.40	-5	578	-0.86%
2022/11/30	0	0.00	1	76.60	76.70	-1	584	-0.17%
2022/11/29	0	0.00	13	74.15	74.70	-13	584	-2.23%
2022/11/28	0	0.00	12	73.48	73.50	-12	590	-2.03%
2022/11/25	1	74.10	1	74.50	73.20	0	608	0.00%
2022/11/23	4.8	74.58	5	74.70	74.50	-0.2	687	-0.03%
2022/11/22	4	73.30	4	74.78	73.00	0	689	0.00%
2022/11/18	4	73.13	16	73.88	73.80	-12	702	-1.71%
2022/11/17	1	73.80	1	74.50	73.80	0	721	0.00%
2022/11/11	0	0.00	9	72.07	71.90	-9	720	-1.25%
2022/11/10	9	71.19	11	72.00	71.00	-2	717	-0.28%
2022/11/09	0	0.00	4	70.60	71.10	-4	725	-0.55%
2022/11/08	12	70.11	8	70.68	69.70	4	725	0.55%
2022/11/04	10	71.80	0	0.00	71.60	10	718	1.39%
2022/11/03	0	0.00	20.1	68.07	68.80	-20.1	713	-2.81%
2022/11/02	1	68.40	2	67.80	68.40	-1	708	-0.14%
2022/11/01	0.1	66.60	0	0.00	66.40	0.1	704	0.01%
2022/10/28	0	0.00	30	66.30	66.00	-30	698	-4.29%
2022/10/27	0	0.00	20	67.35	67.90	-20	708	-2.82%
2022/10/25	5	66.42	0	0.00	66.00	5	717	0.70%
2022/10/24	6	69.23	0	0.00	68.10	6	714	0.84%
2022/10/21	15	68.71	0	0.00	68.40	15	715	2.10%
2022/10/20	4	69.40	0	0.00	69.60	4	722	0.55%
2022/10/19	0	0.00	4	73.05	71.30	-4	727	-0.55%
2022/10/14	3	68.90	23	69.62	70.00	-20	730	-2.74%
2022/10/13	28	67.65	0	0.00	66.90	28	730	3.83%
2022/10/12	3	70.20	7	70.47	70.20	-4	726	-0.55%
2022/10/11	11	70.34	0	0.00	69.50	11	730	1.51%
2022/10/07	7	73.39	0	0.00	73.50	7	737	0.95%
2022/10/06	9	73.42	0	0.00	73.70	9	755	1.19%
2022/10/04	18	75.47	7	75.14	75.40	11	784	1.40%
2022/10/03	6	73.65	10	73.46	73.30	-4	813	-0.49%
2022/09/30	10	69.36	0	0.00	71.50	10	813	1.23%
2022/09/29	4	70.68	16	71.73	71.50	-12	832	-1.44%
2022/09/28	28	70.36	0	0.00	68.70	28	840	3.33%
2022/09/27	8	71.93	3	72.83	72.70	5	889	0.56%
2022/09/26	21	73.76	0	0.00	73.10	21	903	2.32%
2022/09/23	2	78.85	20	77.69	77.30	-18	914	-1.97%
2022/09/22	14	78.53	1	78.90	79.00	13	925	1.40%
2022/09/21	2	78.05	0	0.00	77.90	2	937	0.21%
2022/09/19	0	0.00	2	81.00	80.60	-2	958	-0.21%
2022/09/16	0	0.00	6	82.63	82.40	-6	968	-0.62%
2022/09/15	6	85.07	1	85.20	83.70	5	997	0.50%
2022/09/14	16	84.25	1	83.80	83.90	15	1,015	1.48%
2022/09/13	3	85.27	2	85.60	85.60	1	1,026	0.10%
2022/09/12	13	83.47	3	83.70	83.70	10	1,026	0.97%
2022/09/07	0	0.00	1	81.10	80.90	-1	1,071	-0.09%
2022/09/05	1	84.30	1	85.10	84.30	0	1,092	0.00%
2022/09/02	1	83.50	0	0.00	83.50	1	1,116	0.09%
2022/09/01	1	85.80	2	85.15	83.40	-1	1,138	-0.09%
2022/08/31	7	89.10	3	87.07	87.40	4	1,124	0.36%
2022/08/30	3	84.93	4	86.35	85.30	-1	1,078	-0.09%
2022/08/26	1	84.70	1	85.50	84.30	0	1,054	0.00%
2022/08/25	0	0.00	1	84.30	83.40	-1	1,052	-0.09%
2022/08/24	2	85.75	2	85.50	85.90	0	1,046	0.00%
2022/08/23	0	82.90	0	0.00	82.30	0	1,038	0.00%
2022/08/22	0	0.00	2	84.20	84.20	-2	1,045	-0.19%
2022/08/16	0	0.00	2.1	83.54	83.60	-2.1	1,072	-0.19%
2022/08/15	1	81.70	0	0.00	81.80	1	1,063	0.09%
2022/08/12	0	0.00	2	80.55	80.30	-2	1,065	-0.19%
2022/08/08	8	78.51	0	0.00	79.00	8	1,087	0.74%
2022/08/05	1	79.20	0	0.00	78.80	1	1,094	0.09%
2022/08/04	0	0.00	2	76.50	77.30	-2	1,103	-0.18%
2022/08/03	1	76.71	0	0.00	76.00	1	1,114	0.09%
2022/08/02	1	79.60	2	78.05	78.00	-1	1,128	-0.09%
2022/08/01	0	0.00	6	81.10	81.00	-6	1,147	-0.52%
2022/07/29	1	82.00	0	0.00	82.70	1	1,196	0.08%
2022/07/25	2	85.40	6	85.17	84.50	-4	1,324	-0.30%
2022/07/22	0	0.00	1	85.00	84.10	-1	1,321	-0.08%
2022/07/20	0	0.00	2	84.30	82.80	-2	1,328	-0.15%
2022/07/19	6	84.40	1	84.00	83.60	5	1,327	0.38%
2022/07/18	0	0.00	5	82.78	82.60	-5	1,332	-0.38%
2022/07/15	3	80.93	1	82.90	81.00	2	1,334	0.15%
2022/07/14	1	81.00	5	81.84	82.50	-4	1,325	-0.30%
2022/07/13	2	81.25	6	81.95	81.20	-4	1,312	-0.30%
2022/07/12	8	81.64	3	81.97	81.90	5	1,309	0.38%
2022/07/11	1	82.50	1.1	81.27	82.40	-0.1	1,296	-0.01%
2022/07/08	4.1	85.58	5	86.60	85.50	-0.9	1,271	-0.07%
2022/07/07	17	84.31	2	84.20	84.70	15	1,261	1.19%
2022/07/06	18	86.16	0	0.00	86.00	18	1,248	1.44%
2022/07/05	18	85.13	11	86.40	86.90	7	1,241	0.56%
2022/07/04	0	0.00	16	82.53	81.20	-16	1,188	-1.35%
2022/07/01	13	92.94	16	94.43	90.20	-3	1,199	-0.25%
2022/06/29	1	100.00	1	101.50	102.50	0	1,182	0.00%
2022/06/28	0	0.00	1	104.00	101.50	-1	1,183	-0.08%
2022/06/27	2.7	104.75	2	103.50	104.50	0.7	1,237	0.05%
2022/06/24	0.1	102.00	27	101.74	103.00	-26.9	1,240	-2.17%
2022/06/23	5	104.30	0	0.00	101.50	5	1,239	0.40%
2022/06/22	13	106.92	0	0.00	106.00	13	1,211	1.07%
2022/06/21	6	108.50	5	110.00	110.00	1	1,191	0.08%
2022/06/20	0.2	108.50	1	109.00	108.50	-0.8	1,186	-0.07%
2022/06/17	2	110.25	2	113.50	111.50	0	1,176	0.00%
2022/06/16	6	112.17	2	114.00	111.00	4	1,156	0.35%
2022/06/15	0	0.00	1	111.50	111.50	-1	1,138	-0.09%
2022/06/14	3	107.50	4	111.50	110.50	-1	1,141	-0.09%
2022/06/13	1	110.50	2	111.50	112.00	-1	1,123	-0.09%
2022/06/10	7	113.50	10	113.05	114.50	-3	1,096	-0.27%
2022/06/09	0	0.00	1	112.00	112.50	-1	1,072	-0.09%
2022/06/08	0	0.00	25	112.46	110.50	-25	1,072	-2.33%
2022/06/07	0	0.00	5	110.00	110.50	-5	1,070	-0.47%
2022/06/02	1.6	110.76	1.1	110.11	111.00	0.5	1,095	0.05%
2022/05/31	10	109.50	0	0.00	110.50	10	1,122	0.89%
2022/05/30	24	108.65	4	109.00	109.00	20	1,125	1.78%
2022/05/27	1	108.50	0	0.00	108.50	1	1,128	0.09%
2022/05/25	1	108.00	0	0.00	107.50	1	1,176	0.08%
2022/05/23	0	0.00	2	111.75	112.00	-2	1,375	-0.15%
2022/05/19	0	0.00	1	113.00	113.00	-1	1,405	-0.07%
2022/05/18	0	0.00	1	112.50	113.00	-1	1,414	-0.07%
2022/05/17	2	112.00	1	111.50	111.50	1	1,430	0.07%
2022/05/16	0	0.00	1	110.50	110.50	-1	1,435	-0.07%
2022/05/13	1	109.00	2	111.00	111.00	-1	1,444	-0.07%
2022/05/12	2	108.75	0	0.00	108.50	2	1,461	0.14%
2022/05/11	1	110.00	0	0.00	112.50	1	1,480	0.07%
2022/05/10	2	114.00	0	113.50	114.00	2	1,493	0.13%
2022/05/09	4	117.75	2	118.50	118.00	2	1,522	0.13%
2022/05/06	4	117.38	2.2	115.15	118.50	1.8	1,639	0.11%
2022/05/04	0	0.00	1	115.00	114.00	-1	1,643	-0.06%
2022/04/29	0	0.00	2	111.25	111.50	-2	1,595	-0.13%
2022/04/27	0	0.00	1	105.50	106.00	-1	1,526	-0.07%
2022/04/26	3	108.00	0	0.00	107.50	3	1,510	0.20%
2022/04/25	0	0.00	1	107.50	108.00	-1	1,509	-0.07%
2022/04/21	0	0.00	1.1	109.91	110.00	-1.1	1,497	-0.07%
2022/04/20	1	108.50	0	0.00	108.50	1	1,492	0.07%
2022/04/19	0	0.00	1	110.00	109.00	-1	1,489	-0.07%
2022/04/15	6	107.83	0	0.00	107.00	6	1,480	0.41%
2022/04/14	0.2	107.50	1	107.00	106.50	-0.8	1,484	-0.05%
2022/04/13	2	106.00	0	0.00	106.50	2	1,475	0.14%
2022/04/11	0	0.00	1	107.50	107.50	-1	1,464	-0.07%
2022/04/07	5	110.10	1	108.00	107.50	4	1,458	0.27%
2022/04/06	18	113.58	0	0.00	113.50	18	1,427	1.26%
2022/04/01	7	111.71	3	112.67	113.00	4	1,416	0.28%
2022/03/31	12	111.75	0	0.00	111.00	12	1,404	0.85%
2022/03/30	243	111.53	203	111.51	112.50	40	1,386	2.89%	大買/大賣/
2022/03/28	0	0.00	13.5	111.15	111.50	-13.5	1,319	-1.02%
2022/03/25	1	110.00	2	110.75	110.00	-1	1,313	-0.08%
2022/03/24	0	0.00	2	112.50	113.50	-2	1,328	-0.15%
2022/03/23	0	0.00	6	110.00	113.00	-6	1,364	-0.44%
2022/03/22	0	0.00	6	110.25	110.00	-6	1,414	-0.42%
2022/03/21	0	0.00	5.4	109.64	109.50	-5.4	1,410	-0.39%
2022/03/18	1	108.50	5	109.80	110.00	-4	1,417	-0.28%
2022/03/17	0	0.00	10	108.80	108.50	-10	1,412	-0.71%
2022/03/16	0	0.00	3	107.50	107.00	-3	1,419	-0.21%
2022/03/15	0	0.00	5	108.10	106.50	-5	1,442	-0.35%
2022/03/14	1	108.00	3	108.17	107.50	-2	1,519	-0.13%
2022/03/11	0	110.00	2	109.50	108.50	-2	1,569	-0.13%
2022/03/10	1	110.50	4	110.75	110.00	-3	1,567	-0.19%
2022/03/09	2	109.50	7	109.64	109.50	-5	1,557	-0.32%
2022/03/08	0	0.00	5	109.20	109.00	-5	1,546	-0.32%
2022/03/07	0.1	109.00	3	109.00	108.50	-3	1,534	-0.19%
2022/03/04	3	113.17	2.2	113.83	112.50	0.8	1,537	0.05%
2022/03/03	4	114.50	37	114.99	114.50	-33	1,528	-2.16%
2022/03/02	6	114.83	70	114.50	114.50	-64	1,516	-4.22%
2022/03/01	9.1	115.12	2	115.00	115.00	7.1	1,503	0.47%
2022/02/25	5	116.80	0	0.00	117.00	5	1,481	0.34%
2022/02/24	39	120.24	140	120.44	119.00	-101	1,441	-7.01%	大賣/鉅額交易
2022/02/23	25	124.82	14	124.79	125.00	11	1,357	0.81%
2022/02/22	3	114.33	5	114.00	114.00	-2	1,222	-0.16%
2022/02/21	1	119.00	10	117.05	118.00	-9	1,209	-0.74%
2022/02/18	1	114.50	2	114.00	114.00	-1	1,186	-0.08%
2022/02/17	2.1	117.77	4	118.75	116.50	-2	1,173	-0.17%
2022/02/16	0	0.00	2	121.25	121.00	-2	1,155	-0.17%
2022/02/14	3.1	119.69	7	120.50	119.00	-4	1,156	-0.34%
2022/02/11	10	124.15	27	124.46	123.50	-17	1,134	-1.50%
2022/02/10	4	129.25	4	131.38	128.00	0	1,108	0.00%
2022/02/09	11.2	130.53	3	129.33	129.50	8.2	1,092	0.75%
2022/02/08	13	129.77	10	132.65	135.00	3	1,037	0.29%
2022/02/07	1	130.00	2	129.00	130.00	-1	888	-0.11%
2022/01/26	10	118.50	1	115.50	118.50	9	842	1.07%
2022/01/21	8.7	108.46	3	112.00	107.50	5.7	802	0.71%
2022/01/20	0	0.00	5	109.70	110.00	-5	802	-0.62%
2022/01/18	0	0.00	1	112.00	111.50	-1	805	-0.12%
2022/01/14	5	107.00	0	0.00	107.00	5	801	0.62%
2022/01/13	6	109.00	10	110.40	109.00	-4	797	-0.50%
2022/01/12	1	106.50	0	0.00	107.50	1	794	0.13%
2022/01/11	6	109.17	6	111.83	108.50	0	799	0.00%
2022/01/10	0	0.00	2	111.50	112.00	-2	798	-0.25%
2022/01/07	3	106.50	2	106.50	106.00	1	786	0.13%
2022/01/05	4	109.63	0	0.00	109.00	4	776	0.52%
2022/01/03	2	111.25	1	113.00	111.50	1	770	0.13%
2021/12/30	1	114.00	0	0.00	114.00	1	766	0.13%
2021/12/29	2	114.50	0	0.00	114.00	2	768	0.26%
2021/12/27	2	112.50	0	0.00	112.50	2	765	0.26%
2021/12/22	8	115.06	5	114.70	113.50	3	764	0.39%
2021/12/21	6	118.75	0	0.00	118.00	6	745	0.80%
2021/12/20	11	121.00	6	124.00	120.50	5	739	0.68%
2021/12/17	8	121.75	16	123.81	121.00	-8	720	-1.11%
2021/12/16	6	122.83	3	119.67	120.00	3	683	0.44%
2021/12/15	1	113.50	1	114.00	113.50	0	633	0.00%
2021/12/14	4	113.25	0	0.00	112.50	4	630	0.63%
2021/12/13	5	118.40	1	120.50	118.50	4	614	0.65%
2021/12/10	6	118.50	5	124.70	119.00	1	601	0.17%
2021/12/09	10	119.70	3	119.33	120.00	7	577	1.21%
2021/12/08	4	122.65	23	120.22	124.00	-19	546	-3.47%
2021/12/07	18	115.06	13	114.00	115.50	5	466	1.07%
2021/12/06	0	0.00	10	103.70	105.00	-10	421	-2.37%
2021/12/03	1	103.00	8	102.75	102.50	-7	419	-1.67%
2021/12/02	0	0.00	5	102.50	101.50	-5	418	-1.20%
2021/12/01	1	103.00	1	105.00	103.50	0	419	0.00%
2021/11/30	6	100.83	0	0.00	107.00	6	432	1.39%
2021/11/29	9	102.06	0	0.00	101.50	9	433	2.08%
2021/11/26	3	104.33	2	106.50	103.50	1	427	0.23%
2021/11/25	0	0.00	1	106.50	105.50	-1	424	-0.24%
2021/11/24	4	104.25	0	0.00	105.50	4	422	0.95%
2021/11/23	3	104.83	0	0.00	104.50	3	422	0.71%
2021/11/22	2	105.75	2	106.50	106.50	0	422	0.00%
2021/11/19	0	0.00	1	107.00	106.50	-1	422	-0.24%
2021/11/18	0	0.00	11	108.41	108.50	-11	420	-2.61%
2021/11/17	5	106.50	0	0.00	106.50	5	422	1.18%
2021/11/16	1	106.00	22	106.93	105.50	-21	424	-4.95%
2021/11/15	1	107.00	1	107.50	107.50	0	426	0.00%
2021/11/12	23	110.61	23	111.50	109.00	0	424	0.00%
2021/11/11	11	108.95	1	109.50	108.50	10	401	2.49%
2021/11/10	2	108.25	8	109.50	108.50	-6	402	-1.49%
2021/11/09	1	112.00	0	0.00	112.00	1	398	0.25%
2021/11/08	3	109.50	3	110.00	110.00	0	395	0.00%
2021/11/05	1	108.00	1	108.00	108.00	0	383	0.00%
2021/11/04	0	0.00	6	107.83	107.50	-6	383	-1.56%
2021/11/03	1	107.00	0	0.00	107.00	1	385	0.26%
2021/11/02	1	106.50	0	0.00	106.50	1	384	0.26%
2021/10/28	3	108.33	0	0.00	109.00	3	378	0.79%
2021/10/26	0	0.00	1	107.00	107.50	-1	372	-0.27%
2021/10/25	0	0.00	1	105.50	104.50	-1	380	-0.26%
2021/10/22	4	105.75	0	0.00	104.50	4	382	1.04%
2021/10/21	0	0.00	2	107.50	107.50	-2	387	-0.52%
2021/10/20	11	107.55	0	0.00	107.00	11	385	2.85%
2021/10/19	24	106.58	0	0.00	106.50	24	383	6.26%
2021/10/18	1	102.50	0	0.00	102.50	1	376	0.27%
2021/10/15	0	0.00	1	101.50	101.50	-1	376	-0.27%
2021/10/13	0	0.00	1	98.70	98.20	-1	389	-0.26%
2021/10/12	2.1	98.10	0	0.00	98.00	2.1	390	0.54%
2021/10/08	1	99.60	0	0.00	99.60	1	392	0.25%
2021/09/29	1	102.00	0	0.00	102.00	1	387	0.26%
2021/09/23	0	0.00	0.1	109.00	108.50	-0.1	399	-0.01%
2021/09/14	0.1	106.50	0	0.00	106.50	0.1	392	0.03%
2021/09/13	1	109.50	1	109.00	109.00	0	395	0.00%
2021/09/08	0	105.50	0	0.00	102.00	0	388	0.00%
2021/09/07	0.1	102.00	0	0.00	103.00	0.1	389	0.03%
2021/09/03	0	0.00	18	111.31	107.50	-18	399	-4.51%
2021/09/02	20	114.43	1	111.00	113.00	19	412	4.61%
2021/09/01	0	0.00	1	105.50	106.00	-1	393	-0.25%
2021/08/31	2	101.50	0	0.00	101.50	2	402	0.50%
2021/08/19	1	94.90	0	0.00	94.70	1	435	0.23%
2021/08/18	0	0.00	1	96.80	98.60	-1	443	-0.23%
2021/08/17	1	99.20	16	100.40	98.90	-15	442	-3.39%
2021/08/16	1	102.00	10	101.60	101.50	-9	439	-2.05%
2021/08/13	8	103.00	0	0.00	103.00	8	440	1.82%
2021/08/12	0	0.00	1	104.50	103.50	-1	451	-0.22%
2021/08/11	3	102.50	4	103.13	102.50	-1	463	-0.22%
2021/08/09	3	104.17	2	108.00	103.50	1	508	0.20%
2021/08/06	4	106.75	4	107.50	107.50	0	523	0.00%
2021/08/05	10	106.10	5	107.50	106.00	5	536	0.93%
2021/08/04	5	106.50	5	107.10	107.00	0	563	0.00%
2021/07/29	1	107.50	0	0.00	107.50	1	592	0.17%
2021/07/28	4	102.63	1	103.00	102.00	3	587	0.51%
2021/07/27	0	0.00	18	106.19	104.50	-18	607	-2.96%
2021/07/26	0	0.00	10	108.10	107.50	-10	616	-1.62%
2021/07/23	1	108.50	3	108.50	108.50	-2	624	-0.32%
2021/07/22	1	108.00	9	108.50	108.00	-8	646	-1.24%
2021/07/21	1	109.00	0	0.00	109.00	1	710	0.14%
2021/07/20	1	110.50	0	0.00	110.50	1	713	0.14%
2021/07/19	1	113.00	0	0.00	113.00	1	714	0.14%
2021/07/16	1	111.50	0	0.00	111.50	1	726	0.14%
2021/07/15	4	112.38	0	0.00	111.50	4	731	0.55%
2021/07/14	2	109.00	2	109.00	109.00	0	735	0.00%
2021/07/13	3	111.50	7	111.50	110.50	-4	739	-0.54%
2021/07/12	1	112.00	2	112.50	112.00	-1	742	-0.13%
2021/07/09	1	111.50	0	0.00	111.50	1	746	0.13%
2021/07/08	1	112.50	0	0.00	112.50	1	760	0.13%
2021/07/07	1	112.50	0	0.00	112.50	1	769	0.13%
2021/07/06	1	113.00	0	0.00	113.00	1	787	0.13%
2021/07/05	1	113.50	1	113.50	113.50	0	801	0.00%
2021/07/02	16	113.00	0	0.00	112.50	16	814	1.97%
2021/07/01	3	113.67	8	113.00	113.50	-5	824	-0.61%
2021/06/30	2	113.25	0	0.00	113.50	2	846	0.24%
2021/06/29	1	114.00	0	0.00	113.50	1	852	0.12%
2021/06/28	6	115.50	0	0.00	115.00	6	869	0.69%
2021/06/23	0	0.00	4	115.50	115.50	-4	936	-0.43%
2021/06/22	5	114.80	20	115.25	115.00	-15	962	-1.56%
2021/06/21	1	117.00	0	0.00	115.00	1	997	0.10%
2021/06/18	1	119.50	0	0.00	118.50	1	1,005	0.10%
2021/06/17	3	118.83	0	0.00	119.50	3	1,017	0.29%
2021/06/16	4	117.88	1	119.00	118.00	3	1,034	0.29%
2021/06/15	2	118.75	0	0.00	119.50	2	1,080	0.19%
2021/06/11	6	120.67	0	0.00	121.00	6	1,104	0.54%
2021/06/10	5	122.00	25	121.46	123.00	-20	1,111	-1.80%
2021/06/09	10	116.05	2	119.25	116.00	8	1,113	0.72%
2021/06/08	0	0.00	14	117.79	117.00	-14	1,152	-1.22%
2021/06/07	11	115.45	0	0.00	115.00	11	1,160	0.95%
2021/06/04	15	114.93	6	116.50	115.00	9	1,193	0.75%
2021/06/03	3	114.17	0	0.00	114.50	3	1,220	0.25%
2021/06/02	14	115.36	0	0.00	115.00	14	1,275	1.10%
2021/06/01	0	0.00	14	117.00	117.50	-14	1,360	-1.03%
2021/05/31	12	114.00	2	115.50	114.50	10	1,562	0.64%
2021/05/28	16	115.28	27	116.28	116.00	-11	1,740	-0.63%
2021/05/27	25	117.72	12	120.00	114.00	13	1,844	0.70%
2021/05/26	29	118.66	26	119.65	119.50	3	1,939	0.15%
2021/05/25	11	115.36	11	116.05	115.50	0	1,940	0.00%
2021/05/24	12	115.63	10	116.50	115.50	2	1,963	0.10%
2021/05/21	5	114.60	5	115.50	115.50	0	2,017	0.00%
2021/05/20	13	114.81	26	120.31	114.00	-13	2,047	-0.64%
2021/05/19	18	117.28	33	117.27	118.00	-15	2,052	-0.73%
2021/05/18	9	110.94	21	114.26	115.50	-12	2,050	-0.59%
2021/05/17	17	107.35	30	107.68	107.00	-13	2,039	-0.64%
2021/05/14	10	121.00	3	119.00	118.00	7	2,013	0.35%
2021/05/13	4	114.75	7	115.79	115.00	-3	1,999	-0.15%
2021/05/12	0	0.00	10	125.30	116.50	-10	1,990	-0.50%
2021/05/10	1	124.50	0	0.00	126.00	1	1,957	0.05%
2021/05/06	11	120.95	9	122.94	121.00	2	1,955	0.10%
2021/05/05	1	123.00	2	123.50	121.50	-1	1,961	-0.05%
2021/05/04	24	124.98	1	123.00	121.50	23	1,982	1.16%
2021/04/29	13	132.35	0	0.00	131.50	13	1,955	0.66%
2021/04/28	0	0.00	30	137.50	134.00	-30	1,954	-1.54%
2021/04/27	1	136.00	5	141.50	137.00	-4	1,945	-0.21%
2021/04/26	12	130.42	3	129.00	130.00	9	1,888	0.48%
2021/04/23	12	130.79	0	0.00	130.50	12	1,892	0.63%
2021/04/21	11	135.59	0	0.00	135.00	11	1,891	0.58%
2021/04/20	0	0.00	2	136.00	135.00	-2	1,893	-0.11%
2021/04/19	3	135.17	0	0.00	134.50	3	1,896	0.16%
2021/04/16	10	137.40	0	0.00	136.50	10	1,907	0.52%
2021/04/15	7	137.71	35	138.71	138.00	-28	1,919	-1.46%
2021/04/14	37	136.53	0	0.00	135.00	37	1,933	1.91%
2021/04/13	2	141.25	0	0.00	140.00	2	1,941	0.10%
2021/04/12	3	143.83	0	0.00	143.50	3	1,937	0.15%
2021/04/09	1	141.50	7	141.86	141.00	-6	1,945	-0.31%
2021/04/08	2	139.00	1	139.00	138.50	1	1,947	0.05%
2021/04/07	1	141.00	0	0.00	141.00	1	1,952	0.05%
2021/04/06	16	143.75	0	0.00	141.00	16	1,960	0.82%
2021/04/01	7	148.36	0	0.00	148.00	7	1,954	0.36%
2021/03/31	5	147.80	4	151.00	150.00	1	1,974	0.05%
2021/03/30	9	152.56	6	154.33	152.00	3	1,991	0.15%
2021/03/29	6	151.33	13	150.50	152.50	-7	2,108	-0.33%
2021/03/26	4	149.13	6	150.50	149.00	-2	2,129	-0.09%
2021/03/25	20	150.28	6	152.25	150.00	14	2,242	0.62%
2021/03/24	6	151.50	40	150.95	151.50	-34	2,279	-1.49%
2021/03/23	0	0.00	0.4	148.00	147.00	-0.4	2,268	-0.02%
2021/03/22	2	148.50	0	0.00	147.50	2	2,268	0.09%
2021/03/19	0	0.00	2	152.50	149.00	-2	2,269	-0.09%
2021/03/18	8	152.69	8.2	155.63	153.00	-0.2	2,298	-0.01%
2021/03/17	3	150.67	6	151.92	151.00	-3	2,283	-0.13%
2021/03/15	2	150.00	6	149.25	149.00	-4	2,242	-0.18%
2021/03/12	45	152.14	40	153.48	147.00	5	2,212	0.23%
2021/03/10	8.1	147.78	6	150.00	147.00	2.1	2,150	0.10%
2021/03/09	2	144.50	11.1	147.59	145.50	-9.1	2,118	-0.43%
2021/03/08	18.4	144.21	0	0.00	144.00	18.4	2,090	0.88%
2021/03/05	79.1	149.76	58	152.02	148.50	21.1	2,033	1.04%
2021/03/04	69	156.01	54	156.10	149.50	15	1,946	0.77%
2021/03/03	65	153.57	24.2	156.08	148.00	40.9	1,740	2.35%
2021/03/02	37	150.50	9	152.61	153.00	28	1,555	1.80%
2021/02/26	4	139.13	10	137.60	139.50	-6	1,452	-0.41%
2021/02/25	3	128.33	0	0.00	127.00	3	1,349	0.22%
2021/02/24	5	129.10	4	130.75	128.50	1	1,343	0.07%
2021/02/23	8	130.38	3	129.67	129.50	5	1,333	0.38%
2021/02/22	1	129.50	6	131.58	134.50	-5	1,281	-0.39%
2021/02/19	0	0.00	42	120.38	122.50	-42	1,262	-3.33%
2021/02/18	4	118.38	18	118.00	119.00	-14	1,246	-1.12%
2021/02/17	3	117.33	0	0.00	115.50	3	1,236	0.24%
2021/02/02	11	113.64	9	114.06	114.50	2	1,218	0.16%
2021/01/29	9	113.78	3	114.17	114.50	6	1,215	0.49%
2021/01/28	4	115.63	0	0.00	114.00	4	1,208	0.33%
2021/01/27	4	117.50	0	0.00	117.50	4	1,199	0.33%
2021/01/26	0	0.00	15	117.90	121.00	-15	1,190	-1.26%
2021/01/25	0	0.00	2	116.75	115.50	-2	1,162	-0.17%
2021/01/22	7	113.79	10	114.85	115.00	-3	1,158	-0.26%
2021/01/21	25	114.58	15	115.50	113.50	10	1,154	0.87%
2021/01/20	21	115.00	2	115.00	114.50	19	1,147	1.66%
2021/01/19	1	116.00	0	0.00	117.50	1	1,133	0.09%
2021/01/18	4	118.50	2	119.50	119.50	2	1,123	0.18%
2021/01/15	3.1	120.00	0	0.00	119.50	3.1	1,111	0.28%
2021/01/14	4	124.50	19	125.21	123.00	-15	1,096	-1.37%
2021/01/13	2	125.50	6.4	125.69	125.50	-4.4	1,086	-0.41%
2021/01/12	1	127.50	1	127.00	126.50	0	1,078	0.00%
2021/01/11	1	128.50	0	131.00	128.50	1	1,069	0.09%
2021/01/08	2	128.25	3	131.33	134.50	-1	1,050	-0.10%
2021/01/07	1	130.00	0	133.00	130.00	1	1,033	0.10%
2021/01/06	1	129.50	12	128.04	126.00	-11	1,024	-1.07%
2021/01/05	1	132.50	0.3	134.00	132.50	0.7	1,007	0.07%
2021/01/04	0	0.00	4	136.00	133.00	-4	1,001	-0.40%
2020/12/31	2	142.00	1	143.00	139.00	1	973	0.10%
2020/12/30	0	0.00	26	141.25	142.00	-26	956	-2.72%
2020/12/29	2.2	138.00	2	139.00	138.00	0.2	937	0.02%
2020/12/28	1.2	143.67	5	144.90	142.00	-3.8	913	-0.42%
2020/12/25	0	0.00	13	140.54	141.00	-13	903	-1.44%
2020/12/24	2	142.50	0	0.00	142.50	2	892	0.22%
2020/12/23	4	141.13	2.2	139.94	142.00	1.9	851	0.22%
2020/12/22	2	133.00	0	0.00	134.00	2	709	0.28%
2020/12/21	18	137.83	2	140.25	137.50	16	665	2.40%
2020/12/18	1	123.50	6	128.00	134.50	-5	541	-0.92%
2020/12/17	4	123.63	1	123.50	122.50	3	480	0.62%
2020/12/16	0	0.00	5	120.00	120.50	-5	453	-1.10%
2020/12/15	3	121.00	2	121.00	119.00	1	435	0.23%
2020/12/14	4	122.38	13	123.77	123.50	-9	419	-2.15%
2020/12/11	28.2	118.32	43	118.69	119.00	-14.9	372	-3.99%
2020/12/10	4	114.00	4	114.50	114.50	0	350	0.00%
2020/12/09	10	114.20	1	115.00	113.50	9	348	2.58%
2020/12/08	7	115.00	5	116.40	113.50	2	347	0.58%
2020/12/07	5	115.50	7	117.93	115.00	-2	344	-0.58%
2020/12/03	3	116.00	0	0.00	115.50	3	342	0.88%
2020/12/02	17	116.94	0	0.00	116.50	17	342	4.96%
2020/11/30	0	0.00	8	118.00	118.00	-8	345	-2.31%
2020/11/27	10	116.40	0	0.00	118.00	10	341	2.93%
2020/11/19	1	115.00	0	0.00	115.00	1	346	0.29%
2020/11/18	1	115.00	2	115.25	117.00	-1	342	-0.29%
2020/11/17	2	109.50	0	0.00	110.00	2	332	0.60%
2020/11/12	2	110.50	0	0.00	109.50	2	366	0.55%
2020/11/11	2	110.50	0	0.00	110.50	2	368	0.54%
2020/11/10	1	111.50	0	0.00	110.00	1	369	0.27%
2020/11/09	1	112.50	2	112.00	111.00	-1	371	-0.27%
2020/10/27	1	112.00	0	0.00	113.00	1	389	0.26%
2020/10/16	1	117.00	0	0.00	115.00	1	443	0.23%
2020/10/15	2	117.00	0	0.00	116.50	2	449	0.44%
2020/10/14	0	0.00	1	121.50	119.00	-1	456	-0.22%
2020/10/13	0	0.00	2	115.25	116.00	-2	468	-0.43%
2020/10/06	0	0.00	1	113.50	115.00	-1	531	-0.19%
2020/10/05	0	0.00	2	110.25	112.50	-2	607	-0.33%
2020/09/30	2	112.75	11	112.50	112.00	-9	649	-1.39%
2020/09/29	7	115.50	1	115.50	115.50	6	673	0.89%
2020/09/25	4	105.13	0	0.00	104.00	4	680	0.59%
2020/09/24	1	108.00	0	0.00	108.00	1	680	0.15%
2020/09/16	1	115.00	0	0.00	115.50	1	754	0.13%
2020/09/15	0	0.00	1	118.00	115.00	-1	773	-0.13%
2020/09/14	3	114.50	0	0.00	114.00	3	774	0.39%
2020/09/10	0	0.00	3	115.50	115.00	-3	802	-0.37%
2020/09/07	1	114.00	0	0.00	114.50	1	823	0.12%
2020/09/04	1	116.00	0	0.00	116.00	1	831	0.12%
2020/09/03	0	0.00	4	118.00	118.00	-4	839	-0.48%
2020/09/01	0	0.00	1	117.50	118.00	-1	861	-0.12%
2020/08/31	0	0.00	1	121.00	119.50	-1	866	-0.12%
2020/08/28	1	119.50	1	121.00	119.50	0	872	0.00%
2020/08/27	1	119.50	1	121.50	120.00	0	880	0.00%
2020/08/26	4.3	119.35	8	117.88	124.00	-3.7	879	-0.42%
2020/08/25	0	0.00	1	116.00	113.00	-1	864	-0.12%
2020/08/24	0	0.00	1	115.50	113.50	-1	877	-0.11%
2020/08/21	0	0.00	1	114.00	113.00	-1	898	-0.11%
2020/08/20	6	113.75	1	113.00	112.50	5	937	0.53%
2020/08/19	1	124.00	2	121.75	120.50	-1	959	-0.10%
2020/08/17	6	116.08	0	0.00	116.00	6	1,054	0.57%
2020/08/14	1	115.50	0	0.00	114.50	1	1,071	0.09%
2020/08/13	0	0.00	1	115.00	115.50	-1	1,071	-0.09%
2020/08/11	0.1	115.00	1	116.00	114.50	-1	1,077	-0.09%
2020/08/07	1.7	115.71	0	0.00	115.50	1.7	1,086	0.16%
2020/08/06	0	0.00	9	118.00	117.50	-9	1,082	-0.83%
2020/08/05	5	119.50	1	120.50	120.00	4	1,084	0.37%
2020/08/04	1	116.50	1	117.00	116.50	0	1,087	0.00%
2020/08/03	1	117.00	0	0.00	117.00	1	1,114	0.09%
2020/07/31	3	118.50	1	118.00	117.00	2	1,127	0.18%
2020/07/30	4	118.38	4	120.88	118.50	0	1,137	0.00%
2020/07/29	7	116.71	4	117.75	116.50	3	1,131	0.27%
2020/07/28	4	112.25	6	114.92	113.00	-2	1,126	-0.18%
2020/07/27	1	116.00	1	116.00	115.50	0	1,118	0.00%
2020/07/24	1	119.50	10	120.50	119.50	-9	1,111	-0.81%
2020/07/23	2	122.00	1	122.00	122.50	1	1,107	0.09%
2020/07/22	1	124.50	2	125.25	126.00	-1	1,104	-0.09%
2020/07/21	2	124.00	4	124.50	123.50	-2	1,101	-0.18%
2020/07/20	1	118.00	0	0.00	122.50	1	1,098	0.09%
2020/07/17	4	123.25	3	124.67	122.00	1	1,094	0.09%
2020/07/15	4	130.75	2	130.50	131.50	2	1,077	0.19%
2020/07/14	5	132.80	5	134.70	133.00	0	1,064	0.00%
2020/07/13	6	135.25	1	132.50	133.00	5	1,052	0.48%
2020/07/10	15	144.03	5	141.90	141.00	10	1,027	0.97%
2020/07/09	3	136.33	1	135.00	141.50	2	960	0.21%
2020/07/08	0	0.00	1	129.00	129.00	-1	929	-0.11%
2020/07/06	0	0.00	4	117.50	121.00	-4	888	-0.45%
2020/07/03	1	116.00	1	117.50	115.00	0	880	0.00%
2020/07/02	0	0.00	2	119.50	116.50	-2	889	-0.22%
2020/06/30	1	116.00	0	0.00	116.00	1	901	0.11%
2020/06/24	4	116.25	0	0.00	116.00	4	888	0.45%
2020/06/23	15	124.07	1	129.00	119.50	14	879	1.59%
2020/06/22	0	0.00	3	119.50	123.50	-3	838	-0.36%
2020/06/19	2	112.50	0	0.00	112.50	2	824	0.24%
2020/06/18	1	117.50	1	117.50	117.50	0	814	0.00%
2020/06/17	1	116.50	1	119.00	119.00	0	805	0.00%
2020/06/16	0	0.00	1	115.00	113.00	-1	802	-0.12%
2020/06/15	1	112.50	0	0.00	112.00	1	819	0.12%
2020/06/11	0	0.00	6	112.50	112.50	-6	836	-0.72%
2020/06/10	0	0.00	10	117.55	117.50	-10	838	-1.19%
2020/06/09	2	117.50	2	118.00	117.00	0	837	0.00%
2020/06/08	1	112.50	0	0.00	112.50	1	830	0.12%
2020/06/05	1	114.50	1	114.00	113.50	0	825	0.00%
2020/06/04	2	114.75	2	113.25	115.50	0	827	0.00%
2020/06/02	2	112.00	2	113.25	112.00	0	811	0.00%
2020/06/01	1	119.50	0	0.00	119.50	1	796	0.13%
2020/05/29	4	122.75	1	122.00	120.50	3	791	0.38%
2020/05/28	2	125.25	1	125.00	121.50	1	778	0.13%
2020/05/27	3	122.00	8.1	120.74	127.00	-5.1	759	-0.67%
2020/05/26	14	125.07	4	119.13	118.50	10	723	1.38%
2020/05/25	10	121.05	0	0.00	124.00	10	683	1.46%
2020/05/22	3	108.33	3	108.33	113.50	0	630	0.00%
2020/05/21	1	98.70	3	101.57	103.50	-2	575	-0.35%
2020/05/19	1	94.40	0	0.00	94.40	1	555	0.18%
2020/05/18	0	0.00	2	96.60	95.30	-2	551	-0.36%
2020/05/15	1	93.00	0	0.00	93.20	1	546	0.18%
2020/05/12	0	0.00	1	101.00	98.80	-1	531	-0.19%
2020/05/11	2	98.40	0	0.00	98.80	2	528	0.38%
2020/05/08	4	102.50	1	102.50	101.50	3	519	0.58%
2020/05/07	1	101.00	0	0.00	101.50	1	493	0.20%
2020/05/06	0	0.00	5	92.22	92.30	-5	479	-1.04%
2020/04/30	11	91.36	0	0.00	89.70	11	466	2.36%
2020/04/29	0	0.00	1	90.00	89.70	-1	470	-0.21%
2020/04/27	1	89.40	0	0.00	89.00	1	475	0.21%
2020/04/20	0	0.00	1	90.20	90.40	-1	452	-0.22%
2020/04/17	1	90.10	1	91.70	90.10	0	452	0.00%
2020/04/16	1	91.00	2	90.90	91.50	-1	446	-0.22%
2020/04/15	1	90.30	5	91.18	90.90	-4	443	-0.90%
2020/04/14	1	93.80	1	94.50	92.50	0	445	0.00%
2020/04/13	2	90.40	1	89.00	92.90	1	434	0.23%
2020/04/10	1	86.20	0	0.00	87.30	1	420	0.24%
2020/04/09	0	0.00	1	85.40	85.00	-1	417	-0.24%
2020/04/07	1	87.50	1	86.00	86.80	0	413	0.00%
2020/04/06	0.4	83.90	0	0.00	83.90	0.4	401	0.10%
2020/04/01	0	0.00	2	76.30	76.30	-2	386	-0.52%
2020/03/27	1	68.50	1	68.60	68.60	0	384	0.00%
2020/03/24	1	65.40	0	0.00	65.40	1	390	0.26%
2020/03/23	0	0.00	1	63.00	63.60	-1	386	-0.26%
2020/03/20	1	65.00	0	0.00	65.00	1	382	0.26%
2020/03/19	0	0.00	3	58.60	59.10	-3	370	-0.81%
2020/03/17	1.1	71.91	1	72.80	71.90	0.1	338	0.03%
2020/03/13	0.1	88.80	0	0.00	88.60	0.1	312	0.03%
2020/03/12	0	0.00	3	96.70	97.20	-3	302	-0.99%
2020/03/11	0	0.00	4	97.98	97.20	-4	296	-1.35%
2020/03/04	0	0.00	1	106.50	106.00	-1	303	-0.33%
2020/02/27	0	0.00	1	115.50	114.00	-1	335	-0.30%
2020/02/26	1	117.50	2	117.00	118.00	-1	331	-0.30%
2020/02/21	0	0.00	1	121.00	121.00	-1	334	-0.30%
2020/02/17	0	0.00	1	121.00	121.00	-1	332	-0.30%
2020/02/07	0	0.00	1	122.00	121.50	-1	335	-0.30%
2020/02/05	0	0.00	1	125.00	123.50	-1	339	-0.29%
2020/02/04	0	0.00	1	123.50	123.50	-1	339	-0.29%
2020/02/03	2	119.50	0	0.00	125.50	2	336	0.59%
2020/01/31	1	122.00	0	0.00	123.00	1	331	0.30%
2020/01/30	1	122.00	0	0.00	120.00	1	331	0.30%
2020/01/20	2	132.75	1	132.00	131.50	1	328	0.30%
2020/01/10	1	128.00	0	0.00	128.50	1	325	0.31%
2020/01/06	2	130.25	0	0.00	131.00	2	329	0.61%
2020/01/03	2	132.00	2	130.00	129.00	0	341	0.00%
2020/01/02	0	0.00	1	129.50	130.00	-1	339	-0.29%
2019/12/25	0	0.00	2	139.25	137.50	-2	327	-0.61%
2019/12/20	1	137.50	0	0.00	137.50	1	316	0.32%
2019/12/13	1	128.50	0	0.00	129.00	1	299	0.33%
2019/12/06	5	132.50	0	0.00	132.50	5	283	1.77%
2019/12/05	0	0.00	1	136.50	135.00	-1	278	-0.36%
2019/12/04	0	0.00	1	136.00	135.50	-1	277	-0.36%
2019/12/03	1	136.50	0	0.00	136.50	1	276	0.36%
2019/12/02	0	0.00	1	139.00	139.00	-1	273	-0.37%
2019/11/29	6	141.67	6	141.33	141.50	0	271	0.00%
2019/11/28	8	145.25	3	142.50	145.50	5	265	1.88%
2019/11/26	1	133.50	1	133.50	133.50	0	229	0.00%
2019/11/25	0	0.00	1	133.50	132.00	-1	232	-0.43%
2019/11/22	2	133.75	1	134.00	133.50	1	230	0.43%
2019/11/21	1	129.00	0	0.00	129.50	1	223	0.45%
2019/11/18	0	0.00	1	128.50	128.00	-1	224	-0.45%
2019/11/15	1	128.50	0	0.00	129.00	1	225	0.44%
2019/11/12	1	130.50	0	0.00	130.50	1	226	0.44%
2019/11/06	0	0.00	2	133.00	132.50	-2	221	-0.90%
2019/11/04	1	135.50	0	0.00	135.50	1	223	0.45%
2019/11/01	1	133.50	0	0.00	134.00	1	223	0.45%
2019/10/22	0	0.00	1	137.50	137.50	-1	247	-0.40%
2019/10/16	1	139.50	0	0.00	138.00	1	259	0.39%
2019/10/14	1	141.00	0	0.00	140.50	1	263	0.38%
2019/10/09	0	0.00	1	141.00	145.00	-1	258	-0.39%
2019/10/03	1	140.50	0	0.00	140.50	1	269	0.37%
2019/09/27	1	140.50	2	141.50	139.50	-1	280	-0.36%
2019/09/20	1	144.00	0	0.00	144.00	1	319	0.31%
2019/09/17	1	144.50	0	0.00	143.00	1	367	0.27%
2019/09/12	1	144.00	0.1	143.50	143.50	0.9	408	0.23%
2019/09/11	0	0.00	5	143.70	144.00	-5	430	-1.16%
2019/09/10	1	145.50	0	0.00	144.00	1	433	0.23%
2019/09/09	4	144.00	0	0.00	143.50	4	437	0.91%
2019/09/05	0	0.00	1	144.00	144.00	-1	443	-0.23%
2019/08/30	0.1	140.00	2.1	140.00	139.50	-2.1	457	-0.45%
2019/08/27	0.4	141.00	0	0.00	139.50	0.4	448	0.08%
2019/08/23	0	0.00	1	141.50	141.50	-1	448	-0.22%
2019/08/22	1	143.00	0	0.00	142.00	1	450	0.22%
2019/08/20	0.1	143.50	0	0.00	142.50	0.1	450	0.01%
2019/08/19	5	142.80	0	0.00	141.50	5	451	1.11%
2019/08/14	0	0.00	1	145.00	141.00	-1	456	-0.22%
2019/08/07	0	0.00	1	146.00	146.00	-1	458	-0.22%
2019/08/02	1	148.00	0	0.00	147.50	1	460	0.22%
2019/07/31	0.3	151.50	0	0.00	150.50	0.3	461	0.06%
2019/07/30	0	0.00	3	158.50	153.50	-3	451	-0.66%
2019/07/29	1	159.00	0	0.00	158.50	1	440	0.23%
2019/07/25	1	158.00	0	0.00	157.50	1	437	0.23%
2019/07/24	2	161.00	0	0.00	158.50	2	436	0.46%
2019/07/18	1	162.00	5	162.90	162.00	-4	438	-0.91%
2019/07/17	2	161.25	0	0.00	161.50	2	438	0.46%
2019/07/16	3	159.17	0	0.00	161.50	3	441	0.68%
2019/07/11	0	0.00	2	159.50	159.50	-2	436	-0.46%
2019/07/09	2	166.00	3	163.67	163.00	-1	432	-0.23%
2019/07/08	0	0.00	1	166.50	163.50	-1	432	-0.23%
2019/07/05	0	0.00	2	166.00	167.50	-2	428	-0.47%
2019/07/04	1	166.00	0	0.00	167.50	1	427	0.23%
2019/07/03	5	168.80	5	168.80	166.50	0	425	0.00%
2019/07/02	2	168.00	0	0.00	168.50	2	419	0.48%
2019/07/01	4	165.00	2	165.25	165.00	2	408	0.49%
2019/06/28	1	165.00	5	165.30	165.00	-4	402	-0.99%
2019/06/27	1	163.50	0	0.00	162.00	1	397	0.25%
2019/06/26	2	162.00	0	0.00	163.00	2	405	0.49%
2019/06/21	5	155.60	2	158.75	155.00	3	359	0.83%
2019/06/20	2	159.50	2	158.00	159.50	0	339	0.00%
2019/06/19	1	147.00	2	146.25	148.00	-1	323	-0.31%
2019/06/17	2	151.00	0	0.00	150.00	2	307	0.65%
2019/06/14	0.1	153.50	0	0.00	151.50	0.1	306	0.02%
2019/06/12	1	152.50	2	151.50	151.00	-1	319	-0.31%
2019/06/11	2	146.00	0	0.00	150.00	2	313	0.64%
2019/06/10	3	142.83	4	145.13	141.00	-1	307	-0.33%
2019/06/06	0	0.00	0.1	140.00	140.00	-0.1	307	-0.04%
2019/06/05	1	140.00	0	0.00	140.50	1	327	0.31%
2019/05/29	0	0.00	1	143.00	143.00	-1	346	-0.30%
2019/05/24	1	140.50	0	0.00	139.50	1	364	0.27%
2019/05/17	1	139.00	0	0.00	139.50	1	411	0.24%
2019/05/13	0	0.00	1	141.50	140.50	-1	463	-0.22%
2019/05/10	1	145.50	3	147.00	145.00	-2	468	-0.43%
2019/05/08	0.1	151.00	0	0.00	151.00	0.1	486	0.02%
2019/04/26	11	158.82	0	0.00	158.00	11	665	1.65%
2019/04/23	0	0.00	1	160.00	160.50	-1	669	-0.15%
2019/04/22	0	0.00	1	152.00	158.00	-1	664	-0.15%
2019/04/19	4	153.25	1	155.00	154.00	3	664	0.45%
2019/04/17	2	160.25	0	0.00	160.00	2	676	0.30%
2019/04/16	1	161.50	0	0.00	160.00	1	681	0.15%
2019/04/08	2	165.00	0	0.00	164.50	2	773	0.26%
2019/04/01	1	166.00	1	167.00	164.50	0	797	0.00%
2019/03/29	1	169.00	4	166.50	169.00	-3	796	-0.38%
2019/03/21	1	166.00	1	161.50	166.00	0	786	0.00%
2019/03/20	1	160.50	0	0.00	161.00	1	786	0.13%
2019/03/19	0	0.00	0.1	163.00	162.00	-0.1	785	-0.01%
2019/03/15	1	163.00	1	163.00	162.50	0	775	0.00%
2019/03/14	0	0.00	1	167.00	166.50	-1	765	-0.13%
2019/03/08	0	0.00	1	182.00	180.50	-1	750	-0.13%
2019/03/07	1	182.00	0	0.00	182.00	1	758	0.13%
2019/02/27	0	0.00	1	180.00	180.00	-1	765	-0.13%
2019/02/26	1	180.00	1	181.00	180.00	0	781	0.00%
2019/02/22	1	183.00	0.1	185.00	183.00	0.9	771	0.12%
2019/02/21	1	186.00	1	187.00	185.00	0	767	0.00%
2019/02/20	1	186.00	0	0.00	185.50	1	759	0.13%
2019/02/19	0	0.00	1	189.00	188.00	-1	749	-0.13%
2019/02/18	3	185.83	3	187.00	186.00	0	729	0.00%
2019/02/15	1	183.00	0	0.00	183.00	1	720	0.14%
2019/02/13	2	184.00	0	0.00	182.00	2	689	0.29%
2019/01/30	2	179.75	5	179.80	180.00	-3	658	-0.46%
2019/01/29	5	179.40	0	0.00	178.00	5	650	0.77%
2019/01/28	0.1	186.00	0	0.00	185.00	0.1	635	0.02%
2019/01/25	1	185.00	1	189.00	185.00	0	626	0.00%
2019/01/24	4	187.50	1	188.50	190.00	3	601	0.50%
2019/01/23	1	172.00	3	174.50	177.00	-2	533	-0.37%
2019/01/22	1	162.00	3	163.33	162.00	-2	481	-0.42%
2019/01/21	0	0.00	1	159.00	159.00	-1	465	-0.21%
2019/01/18	0	0.00	1	156.50	156.50	-1	463	-0.22%
2019/01/16	1	155.00	0	0.00	155.00	1	470	0.21%
2019/01/15	0	0.00	10	159.50	157.00	-10	467	-2.14%
2019/01/11	0	0.00	10	157.50	159.50	-10	462	-2.16%
2019/01/09	0	0.00	20	160.00	161.50	-20	446	-4.48%
2019/01/08	1	164.50	1	162.50	165.00	0	437	0.00%
2019/01/07	5	165.50	21	164.76	163.00	-16	431	-3.71%
2019/01/04	31.1	162.34	0	0.00	164.00	31.1	423	7.34%
2019/01/03	5	157.50	0	0.00	157.50	5	409	1.22%
2019/01/02	2	157.00	46	155.48	153.00	-44	401	-10.96%
2018/12/28	52	157.32	1	157.00	156.50	51	397	12.84%
2018/12/26	15	151.67	0	0.00	152.00	15	380	3.94%
2018/12/25	1	144.00	23	144.04	148.00	-22	370	-5.95%
2018/12/22	0	0.00	1	145.00	143.50	-1	382	-0.26%
2018/12/21	0	0.00	5	138.50	140.50	-5	381	-1.31%
2018/12/20	0	0.00	10	139.50	139.00	-10	389	-2.57%
2018/12/19	0	0.00	1	139.50	139.50	-1	389	-0.26%
2018/12/13	5	142.00	0	0.00	142.00	5	408	1.22%
2018/12/12	0	0.00	10	139.00	138.50	-10	403	-2.48%
2018/12/03	1	143.00	10	143.00	143.00	-9	449	-2.00%
2018/11/30	5	146.00	1	145.00	146.00	4	442	0.90%
2018/11/29	16	141.78	0	0.00	142.00	16	433	3.69%
2018/11/28	0	0.00	6	139.00	139.00	-6	424	-1.41%
2018/11/26	1	135.00	0	0.00	135.00	1	418	0.24%
2018/11/23	6	143.83	0	0.00	137.00	6	412	1.45%
2018/11/22	10	134.50	0	0.00	134.50	10	390	2.56%
2018/11/15	1	119.00	0	0.00	119.00	1	391	0.26%
2018/11/14	2	120.00	0	0.00	120.00	2	391	0.51%
2018/11/12	0	0.00	1	120.50	120.50	-1	391	-0.26%
2018/11/09	1	120.50	1	121.50	120.50	0	393	0.00%
2018/11/07	1	121.50	1	122.00	121.50	0	395	0.00%
2018/11/06	1	121.00	0	0.00	121.00	1	400	0.25%
2018/11/05	1	121.50	0	0.00	122.00	1	397	0.25%
2018/11/02	0	0.00	1	122.00	124.00	-1	396	-0.25%
2018/11/01	1	121.50	1	122.50	121.50	0	392	0.00%
2018/10/31	1	121.50	0	0.00	121.00	1	387	0.26%
2018/10/23	0	0.00	2	130.00	128.50	-2	388	-0.52%
2018/10/17	1	131.00	1	134.50	131.00	0	388	0.00%
2018/10/16	1	131.00	0	0.00	132.00	1	388	0.26%
2018/10/09	0	0.00	1	142.50	142.50	-1	375	-0.27%
2018/10/04	1	153.50	0	0.00	155.00	1	366	0.27%
2018/10/02	11	152.45	10	151.50	151.50	1	349	0.29%
2018/09/25	0	0.00	2	142.50	142.00	-2	333	-0.60%
2018/09/21	12.5	144.44	11	142.64	142.50	1.5	334	0.45%
2018/09/20	1	144.00	0	0.00	144.00	1	320	0.31%
2018/09/17	0	0.00	1	137.00	136.00	-1	316	-0.32%
2018/09/13	1	134.50	0	0.00	136.50	1	313	0.32%
2018/09/12	0	0.00	1	124.00	124.50	-1	306	-0.33%
2018/09/11	3	123.83	1	123.00	124.00	2	310	0.64%
2018/09/07	0	0.00	1	135.00	133.00	-1	301	-0.33%
2018/08/22	0	0.00	1	142.50	141.50	-1	400	-0.25%
2018/08/20	1	142.50	0	0.00	141.00	1	410	0.24%
2018/08/16	1	142.00	0	0.00	142.50	1	414	0.24%
2018/08/01	0	0.00	1	157.50	156.50	-1	450	-0.22%
2018/07/31	0	0.00	1	157.00	156.50	-1	454	-0.22%
2018/07/30	2	158.75	0	0.00	157.50	2	456	0.44%
2018/07/17	1	160.50	2	160.50	160.50	-1	561	-0.18%
2018/07/16	2	160.00	0	0.00	160.00	2	580	0.34%
2018/07/13	1	160.00	1	160.50	160.00	0	586	0.00%
2018/07/12	1	159.00	0	0.00	159.00	1	590	0.17%
2018/07/10	0	0.00	4	156.63	154.50	-4	602	-0.66%
2018/07/09	2	157.50	0	0.00	157.50	2	618	0.32%
2018/07/06	1	149.00	2	149.75	149.00	-1	646	-0.15%
2018/07/05	2	152.25	1	151.00	150.00	1	653	0.15%
2018/07/04	0	0.00	1	156.50	154.00	-1	658	-0.15%
2018/07/03	1	156.00	1	159.50	156.00	0	665	0.00%
2018/07/02	1	158.00	1	159.00	158.00	0	678	0.00%
2018/06/29	2	156.25	0	0.00	156.00	2	680	0.29%
2018/06/26	0	0.00	2	159.25	158.00	-2	717	-0.28%
2018/06/25	2	160.50	2	162.50	160.50	0	719	0.00%
2018/06/22	1	159.50	0	0.00	159.50	1	721	0.14%
2018/06/20	1	153.00	0	0.00	153.00	1	723	0.14%
2018/06/15	10	157.00	0	0.00	157.00	10	741	1.35%
2018/06/14	0	0.00	1	160.00	159.50	-1	760	-0.13%
2018/06/13	0	0.00	1	162.00	161.00	-1	766	-0.13%
2018/06/12	1	162.00	0	0.00	162.00	1	793	0.13%
2018/06/07	2	167.00	3	166.83	165.50	-1	816	-0.12%
2018/06/06	2	168.00	2	167.75	168.00	0	822	0.00%
2018/06/05	2	169.25	2.5	170.30	169.00	-0.5	824	-0.06%
2018/06/04	2	168.75	2	170.25	167.50	0	838	0.00%
2018/06/01	3	171.83	11	173.41	172.00	-8	838	-0.95%
2018/05/31	2	161.75	3	155.00	162.00	-1	804	-0.12%
2018/05/30	0	0.00	1	150.50	147.50	-1	788	-0.13%
2018/05/29	3	150.83	4	152.50	150.50	-1	784	-0.13%
2018/05/28	3	154.33	2	156.75	153.00	1	782	0.13%
2018/05/25	4	155.50	4	156.50	155.50	0	785	0.00%
2018/05/24	4	156.38	2	157.25	155.00	2	791	0.25%
2018/05/23	1	156.50	0	0.00	156.50	1	811	0.12%
2018/05/22	0	0.00	1	155.50	154.00	-1	831	-0.12%
2018/05/21	1	156.50	1	157.00	155.50	0	841	0.00%
2018/05/18	1	156.50	1	157.00	156.50	0	845	0.00%
2018/05/17	1	156.50	1	159.00	156.50	0	850	0.00%
2018/05/16	11	158.86	1	160.00	157.50	10	850	1.18%
2018/05/14	0	0.00	3	161.83	162.00	-3	874	-0.34%
2018/05/11	3	164.33	1	166.00	163.00	2	877	0.23%
2018/05/10	2	164.50	0	0.00	164.50	2	885	0.23%
2018/05/09	0	0.00	6	164.00	163.50	-6	898	-0.67%
2018/05/08	0	0.00	1	167.50	166.50	-1	913	-0.11%
2018/05/04	0	0.00	1	172.00	168.50	-1	947	-0.11%
2018/05/03	9	175.72	1	175.00	173.50	8	979	0.82%
2018/05/02	0	0.00	2	168.25	169.00	-2	971	-0.21%
2018/04/30	4	167.25	3	165.33	169.00	1	970	0.10%
2018/04/27	1	162.50	0	0.00	162.50	1	976	0.10%
2018/04/26	1	165.00	11.1	171.31	165.00	-10.1	985	-1.03%
2018/04/25	2	172.50	0	0.00	172.50	2	988	0.20%
2018/04/24	1	175.00	14	176.64	175.00	-13	1,008	-1.29%
2018/04/23	5	183.00	11	182.55	182.00	-6	1,044	-0.57%
2018/04/20	16	181.50	1	182.50	181.50	15	1,094	1.37%
2018/04/19	0	0.00	1	177.50	176.50	-1	1,112	-0.09%
2018/04/18	1	178.00	1	178.00	178.00	0	1,111	0.00%
2018/04/17	1	178.50	0	0.00	176.50	1	1,124	0.09%
2018/04/16	0	0.00	1	183.00	183.00	-1	1,151	-0.09%
2018/04/13	2	186.00	6	186.67	184.00	-4	1,178	-0.34%
2018/04/12	5	188.40	5	188.30	189.00	0	1,191	0.00%
2018/04/11	1	181.50	0	0.00	181.50	1	1,154	0.09%
2018/04/10	2	180.00	0	0.00	178.00	2	1,145	0.17%
2018/04/03	2	179.50	2	178.75	179.50	0	1,135	0.00%
2018/04/02	1	182.50	2	182.50	179.00	-1	1,125	-0.09%
2018/03/31	1	182.00	0.1	181.00	182.00	0.9	1,121	0.08%
2018/03/30	0	0.00	1	183.50	181.50	-1	1,120	-0.09%
2018/03/29	4	183.00	0	0.00	183.00	4	1,119	0.36%
2018/03/26	0	0.00	1	173.50	176.50	-1	1,113	-0.09%
2018/03/23	2	174.50	1	174.00	175.00	1	1,117	0.09%
2018/03/22	1	179.50	1	179.00	178.00	0	1,109	0.00%
2018/03/21	1	179.00	24	184.06	179.00	-23	1,103	-2.08%
2018/03/20	24.1	184.81	0	0.00	184.00	24.1	1,091	2.21%
2018/03/19	0	0.00	3	181.00	181.50	-3	1,079	-0.28%
2018/03/16	4	182.25	13	182.50	181.00	-9	1,091	-0.82%
2018/03/15	1	178.00	2	176.00	178.00	-1	1,089	-0.09%
2018/03/14	11	178.59	0	0.00	176.50	11	1,086	1.01%
2018/03/13	1	172.50	0	0.00	172.50	1	1,081	0.09%
2018/03/12	13	173.00	0	0.00	171.50	13	1,087	1.20%
2018/03/09	0	0.00	6	176.25	174.00	-6	1,088	-0.55%
2018/03/08	1	177.50	10	177.25	177.50	-9	1,093	-0.82%
2018/03/07	2	174.50	1	181.00	174.50	1	1,077	0.09%
2018/03/06	1	171.50	0.2	172.50	171.50	0.8	1,067	0.07%
2018/03/05	0	0.00	1	172.50	172.50	-1	1,071	-0.09%
2018/03/02	2	170.00	5	168.60	170.00	-3	1,070	-0.28%
2018/03/01	4	168.63	0	0.00	170.50	4	1,073	0.37%
2018/02/27	1	171.00	4	173.88	171.00	-3	1,079	-0.28%
2018/02/26	0	0.00	1	174.50	173.00	-1	1,088	-0.09%
2018/02/23	1.1	176.62	25	174.22	172.00	-23.9	1,082	-2.21%
2018/02/22	29	180.60	5	173.00	179.50	24	1,064	2.25%
2018/02/21	3	167.67	1	162.50	169.00	2	1,039	0.19%
2018/02/12	2	160.25	1	162.00	160.00	1	1,032	0.10%
2018/02/09	3	158.50	2	155.50	159.50	1	1,028	0.10%
2018/02/08	0	0.00	1	162.00	161.50	-1	1,021	-0.10%
2018/02/07	1	161.50	0	0.00	160.00	1	1,020	0.10%
2018/02/06	3	156.33	2	157.00	156.50	1	1,018	0.10%
2018/02/05	0	0.00	2	173.50	172.50	-2	995	-0.20%
2018/02/01	1	189.00	0	0.00	183.00	1	991	0.10%
2018/01/31	2	185.00	2	183.00	185.00	0	978	0.00%
2018/01/30	1	183.00	12	182.42	183.50	-11	963	-1.14%
2018/01/29	7	184.00	9	181.83	181.50	-2	955	-0.21%
2018/01/26	14	178.79	3	177.17	181.00	11	939	1.17%
2018/01/25	4	169.88	2	169.50	169.50	2	907	0.22%
2018/01/24	2	169.50	2	169.75	169.50	0	912	0.00%
2018/01/23	0	0.00	1	170.00	170.00	-1	921	-0.11%
2018/01/22	1	168.00	1	169.00	167.00	0	921	0.00%
2018/01/19	3	171.83	6	174.00	170.50	-3	918	-0.33%
2018/01/18	4.1	172.19	0	0.00	169.00	4.1	914	0.44%
2018/01/17	8	171.75	8	172.69	171.00	0	933	0.00%
2018/01/16	7	192.21	102	189.26	189.50	-95	902	-10.53%	大賣/
2018/01/15	109	184.32	6	181.42	185.50	103	840	12.26%	大買/鉅額交易
2018/01/12	1	168.50	0	0.00	169.00	1	808	0.12%
2018/01/11	0	0.00	41	169.32	168.50	-41	814	-5.03%
2018/01/10	43	173.40	7	169.50	173.00	36	813	4.42%
2018/01/09	3	164.17	22	163.30	166.00	-19	794	-2.39%
2018/01/08	23	157.28	3	158.67	162.50	20	768	2.60%
2018/01/04	0	0.00	1	150.50	149.00	-1	753	-0.13%
2018/01/03	1	151.00	0	0.00	151.00	1	767	0.13%