臻鼎-KY (4958)-永豐金-敦南券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
116.0
漲跌
▲0.5
漲幅
+0.43%
成交量
3,514張
產業
上市電子零組件類股
1046人加入追蹤

立即追蹤
本地時間:14:30

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

臻鼎-KY (4958)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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	3	116.00	1.2	117.39	116.00	1.8	7,059	0.03%
2024/12/02	2.3	116.40	1	115.00	115.50	1.2	7,103	0.02%
2024/11/28	2.5	114.62	6	114.33	115.50	-3.5	7,267	-0.05%
2024/11/27	22	116.02	10.2	116.00	115.50	11.8	7,537	0.16%
2024/11/26	1	118.00	3	119.17	118.50	-2	7,547	-0.03%
2024/11/25	5	120.30	2.1	119.77	119.50	3	7,555	0.04%
2024/11/22	4.1	119.98	1.1	118.58	118.50	3	7,644	0.04%
2024/11/21	0.1	118.00	2	117.50	118.00	-2	7,714	-0.03%
2024/11/20	1	118.50	1.1	117.55	117.00	-0.1	7,832	0.00%
2024/11/19	2	115.50	1	116.50	117.50	1	7,824	0.01%
2024/11/18	9.2	116.22	0.1	116.50	116.00	9.1	7,901	0.11%
2024/11/15	4.1	116.76	11.1	117.14	118.00	-7	7,927	-0.09%
2024/11/14	13.2	116.80	20	116.50	115.50	-6.8	7,986	-0.09%
2024/11/13	25	118.78	7.1	118.75	120.00	17.9	8,119	0.22%
2024/11/12	3	119.17	10	119.90	119.00	-7	8,329	-0.08%
2024/11/11	57.3	118.60	69.1	119.32	120.50	-11.8	8,311	-0.14%
2024/11/08	13	116.69	33.2	116.49	117.50	-20.2	8,194	-0.25%
2024/11/07	14	112.79	2.1	112.98	113.00	12	8,131	0.15%
2024/11/06	6.1	108.84	0	0.00	108.50	6.1	8,251	0.07%
2024/11/05	2	109.50	0	111.00	110.00	2	8,369	0.02%
2024/11/04	10	110.00	0	0.00	110.00	10	8,637	0.12%
2024/11/01	17	109.68	1.2	110.58	109.50	15.8	8,885	0.18%
2024/10/30	2	113.00	3	113.50	112.50	-1	8,820	-0.01%
2024/10/29	6.3	112.76	0	0.00	111.50	6.3	8,916	0.07%
2024/10/28	4.1	114.02	0	0.00	113.50	4.1	9,019	0.05%
2024/10/25	3.1	115.83	5	114.50	114.50	-1.9	9,057	-0.02%
2024/10/24	0	0.00	4	115.50	115.50	-4	9,197	-0.04%
2024/10/23	1.2	116.57	10.8	116.56	116.50	-9.6	9,348	-0.10%
2024/10/22	7.1	116.58	0.1	117.50	116.50	7	9,431	0.07%
2024/10/21	1.1	117.26	5.3	115.14	116.50	-4.2	9,509	-0.04%
2024/10/18	11	113.18	0	0.00	112.00	11	9,603	0.11%
2024/10/16	7	112.36	1.2	113.67	113.50	5.8	10,447	0.06%
2024/10/15	0	0.00	4	115.38	115.00	-4	10,515	-0.04%
2024/10/14	16	113.50	1.2	114.00	114.00	14.8	10,675	0.14%
2024/10/11	26	113.08	2.3	112.83	112.50	23.7	10,998	0.22%
2024/10/09	1.9	116.05	2.1	116.46	114.00	-0.2	11,569	0.00%
2024/10/08	2.1	112.79	5	113.80	113.50	-2.9	12,068	-0.02%
2024/10/07	1	113.00	1	113.00	113.50	0	12,327	0.00%
2024/10/04	2	112.00	0	0.00	111.50	2	12,703	0.02%
2024/10/01	39.1	111.63	33.1	112.00	113.00	6	12,983	0.05%
2024/09/30	2.1	114.24	0	0.00	113.50	2.1	13,463	0.02%
2024/09/27	2	116.00	20	115.00	114.50	-18	13,935	-0.13%
2024/09/26	26	115.73	7	117.57	114.00	19	14,145	0.13%
2024/09/25	2	116.00	2	116.50	115.50	0	14,315	0.00%
2024/09/23	0.1	115.50	0	0.00	115.50	0.1	14,593	0.00%
2024/09/20	5.3	115.76	2	118.50	115.00	3.3	14,639	0.02%
2024/09/19	8.1	114.82	2	115.50	116.00	6.1	14,570	0.04%
2024/09/18	12.6	115.23	5	114.30	113.50	7.6	14,565	0.05%
2024/09/16	17	119.09	0	0.00	119.00	17	14,485	0.12%
2024/09/13	35	117.64	15	118.00	118.00	20	14,664	0.14%
2024/09/12	31.1	117.61	8	117.44	118.00	23.1	15,088	0.15%
2024/09/10	10.2	118.04	25	116.50	116.50	-14.8	15,184	-0.10%
2024/09/09	4	122.38	8	122.00	122.00	-4	14,912	-0.03%
2024/09/06	24	125.90	0	0.00	125.50	24	14,912	0.16%
2024/09/05	8	126.31	70	128.00	124.50	-62	14,993	-0.41%
2024/09/04	24.1	126.73	5	126.80	126.00	19.1	15,021	0.13%
2024/09/03	11	134.27	11	133.32	132.50	0	14,979	0.00%
2024/09/02	3.1	134.31	5	134.40	133.50	-1.9	15,092	-0.01%
2024/08/30	48.3	136.88	1	136.50	135.50	47.3	15,153	0.31%
2024/08/29	7.6	134.54	8.3	134.07	137.50	-0.7	15,092	0.00%
2024/08/28	5	128.80	3.1	128.50	128.50	1.9	14,836	0.01%
2024/08/27	4.2	126.36	0	0.00	126.50	4.2	14,908	0.03%
2024/08/26	2.1	128.95	6	129.33	127.50	-3.9	15,061	-0.03%
2024/08/23	9	127.33	12.2	128.04	129.50	-3.2	14,982	-0.02%
2024/08/22	18.3	126.12	14	125.75	126.50	4.3	14,862	0.03%
2024/08/21	3	123.83	1	124.50	123.00	2	14,744	0.01%
2024/08/20	3.2	126.92	10	126.35	125.00	-6.8	14,751	-0.05%
2024/08/19	6.3	122.95	1	123.50	123.50	5.3	14,705	0.04%
2024/08/16	0.1	122.50	5	122.10	121.50	-4.9	14,673	-0.03%
2024/08/15	42.5	119.86	6.3	120.05	119.00	36.2	14,592	0.25%
2024/08/14	25.5	123.37	5	122.60	122.00	20.5	14,391	0.14%
2024/08/13	0.1	127.88	1	127.50	127.50	-0.9	14,110	-0.01%
2024/08/12	1.1	125.82	2	128.75	129.00	-0.9	14,054	-0.01%
2024/08/09	2.2	126.14	18.6	127.56	127.00	-16.4	14,019	-0.12%
2024/08/08	18.2	122.99	2	121.25	121.50	16.2	13,981	0.12%
2024/08/07	3	128.67	5	130.10	128.50	-2	13,860	-0.01%
2024/08/06	19.3	125.64	11	124.45	123.00	8.3	13,763	0.06%
2024/08/05	1	123.50	1.5	124.17	123.50	-0.5	13,563	0.00%
2024/08/02	2.2	134.49	5	135.10	134.00	-2.9	13,368	-0.02%
2024/08/01	7.3	139.08	3	139.50	139.00	4.3	13,349	0.03%
2024/07/31	8.6	136.81	1	139.50	136.50	7.6	13,284	0.06%
2024/07/30	4.6	135.92	2	136.25	137.50	2.6	13,144	0.02%
2024/07/29	5.4	140.53	6	136.50	135.50	-0.6	13,077	0.00%
2024/07/26	8.2	137.21	5	133.80	138.00	3.2	12,916	0.03%
2024/07/23	4.2	136.76	3.2	136.50	136.50	1	12,740	0.01%
2024/07/22	6.2	136.17	3.2	138.08	136.00	3	12,653	0.02%
2024/07/19	2.3	139.89	48.4	141.78	140.00	-46.1	12,543	-0.37%
2024/07/18	23.7	144.82	24.2	142.43	145.00	-0.6	12,363	0.00%
2024/07/17	5.1	154.14	24.1	155.26	154.00	-19	11,967	-0.16%
2024/07/16	6	147.33	40.1	146.98	149.00	-34.1	11,519	-0.30%
2024/07/15	40.1	147.09	38	146.42	147.50	2.1	11,493	0.02%
2024/07/12	68.1	149.70	35	151.37	150.50	33.1	11,351	0.29%
2024/07/11	63.7	155.29	48.5	154.00	153.00	15.2	11,116	0.14%
2024/07/10	73.2	149.49	136.7	147.08	148.50	-63.5	10,487	-0.61%	大賣/
2024/07/09	121.4	144.16	14.2	143.03	142.00	107.2	10,007	1.07%	大買/鉅額交易
2024/07/08	30.1	141.98	15.2	141.25	140.50	14.9	9,725	0.15%
2024/07/05	58.1	138.50	57	139.54	141.00	1.1	9,389	0.01%
2024/07/04	10	137.85	23.3	136.15	139.00	-13.3	9,306	-0.14%
2024/07/03	8.2	132.16	9.2	132.38	132.00	-0.9	8,949	-0.01%
2024/07/02	5.3	126.01	9	127.44	129.00	-3.7	8,709	-0.04%
2024/07/01	2.4	126.37	5	128.40	127.00	-2.6	8,739	-0.03%
2024/06/28	1	130.00	19	128.63	129.50	-18	9,086	-0.20%
2024/06/27	25.3	128.90	8.1	129.38	129.50	17.2	9,250	0.19%
2024/06/26	9.1	127.21	1	126.50	126.50	8.1	9,406	0.09%
2024/06/25	4	125.50	1	124.50	126.00	3	9,920	0.03%
2024/06/24	2	126.25	2.1	126.55	126.00	-0.1	9,930	0.00%
2024/06/21	9.2	127.84	4.2	128.54	127.00	5	9,896	0.05%
2024/06/20	22.1	131.00	3	130.17	132.00	19.1	9,830	0.19%
2024/06/19	76	133.80	30.3	134.97	132.50	45.7	9,762	0.47%
2024/06/18	10.1	127.62	60	125.36	130.00	-49.9	9,408	-0.53%
2024/06/17	0	0.00	1	120.50	121.50	-1	9,301	-0.01%
2024/06/14	5	119.20	1.1	119.00	121.00	3.9	9,347	0.04%
2024/06/13	3	119.50	0.4	121.29	119.00	2.7	9,351	0.03%
2024/06/12	3	119.17	5.3	118.68	119.00	-2.3	9,426	-0.02%
2024/06/11	12.2	114.47	0.2	113.73	113.00	12.1	9,455	0.13%
2024/06/07	4	116.38	4.2	117.94	116.50	-0.2	9,642	0.00%
2024/06/06	17.1	112.85	5	112.00	113.50	12.1	9,601	0.13%
2024/06/05	2	118.00	1	119.00	118.50	1	9,428	0.01%
2024/06/04	10.3	119.01	0	119.50	118.50	10.3	9,315	0.11%
2024/06/03	5	121.00	1	122.50	121.50	4	9,233	0.04%
2024/05/31	9.8	124.24	1.1	124.46	122.00	8.8	9,187	0.10%
2024/05/30	2.6	124.50	2	125.00	124.50	0.6	9,048	0.01%
2024/05/29	0	0.00	2	121.50	122.00	-2	8,874	-0.02%
2024/05/28	32	119.75	1	120.00	120.50	31	8,831	0.35%
2024/05/27	1	120.00	1.4	121.36	121.00	-0.4	8,855	0.00%
2024/05/24	1.1	120.05	1.1	118.64	120.00	0	8,838	0.00%
2024/05/23	0.1	118.50	0.1	118.00	118.50	0	8,783	0.00%
2024/05/22	5.4	115.91	0	0.00	116.00	5.4	8,726	0.06%
2024/05/21	5.1	116.50	5	116.30	116.50	0.1	8,690	0.00%
2024/05/20	2.2	117.59	0	0.00	119.50	2.2	8,665	0.03%
2024/05/17	3	117.83	0.4	118.50	118.50	2.7	8,651	0.03%
2024/05/16	2	118.50	0	0.00	119.00	2	8,604	0.02%
2024/05/15	0.5	119.44	0.1	118.50	118.50	0.4	8,558	0.00%
2024/05/14	6.2	120.63	3	121.33	120.50	3.2	8,479	0.04%
2024/05/13	5.3	121.01	3	121.50	122.00	2.3	8,375	0.03%
2024/05/10	4	119.75	1	120.00	120.00	3	8,310	0.04%
2024/05/09	6.8	121.10	16	121.81	121.00	-9.2	8,240	-0.11%
2024/05/08	5.3	119.40	0	0.00	120.00	5.3	8,160	0.06%
2024/05/07	0	0.00	9	117.17	118.50	-9	8,077	-0.11%
2024/05/06	3	116.50	1.1	117.50	116.50	1.9	8,005	0.02%
2024/05/03	1.1	115.68	1	118.00	115.50	0.1	7,960	0.00%
2024/05/02	0.1	115.00	5	114.60	115.00	-4.9	7,930	-0.06%
2024/04/30	0	0.00	1	116.00	116.00	-1	7,926	-0.01%
2024/04/29	0	0.00	3	116.00	116.50	-3	7,887	-0.04%
2024/04/26	0.2	115.50	4	114.88	114.00	-3.8	7,865	-0.05%
2024/04/25	4	115.38	3	114.50	114.50	1	7,871	0.01%
2024/04/24	12	117.29	3	117.00	117.00	9	7,880	0.11%
2024/04/23	2	115.00	1	115.00	113.50	1	7,862	0.01%
2024/04/22	1	114.00	1	113.50	113.00	0	7,861	0.00%
2024/04/19	3	112.00	7	111.79	112.00	-4	7,771	-0.05%
2024/04/18	2	113.00	0	0.00	112.50	2	7,633	0.03%
2024/04/17	3.1	114.65	2	113.50	113.50	1.1	7,572	0.01%
2024/04/16	2.1	112.50	7	112.79	112.50	-4.9	7,462	-0.07%
2024/04/15	0.1	115.00	5.4	115.59	115.50	-5.4	7,425	-0.07%
2024/04/12	3	117.33	1.1	117.55	117.50	1.9	7,300	0.03%
2024/04/11	5	118.00	3	118.83	117.50	2	7,228	0.03%
2024/04/10	22.1	120.11	4	119.00	119.00	18.1	7,158	0.25%
2024/04/09	26.3	123.91	1.2	122.33	123.50	25.1	6,937	0.36%
2024/04/08	23	125.80	14	124.50	125.50	9	6,753	0.13%
2024/04/03	20.3	130.85	15	130.23	129.50	5.3	6,495	0.08%
2024/04/02	21	131.98	7	131.86	132.00	14	6,231	0.22%
2024/04/01	19.1	128.07	37.7	130.20	126.50	-18.6	5,618	-0.33%
2024/03/29	25	125.49	7.1	125.92	125.00	17.9	5,180	0.35%
2024/03/28	11.5	122.70	38.1	121.45	125.00	-26.6	4,894	-0.54%
2024/03/27	3	111.50	112.4	114.63	115.50	-109.4	4,312	-2.54%	大賣/鉅額交易
2024/03/26	5	111.00	9.2	110.72	111.00	-4.2	4,269	-0.10%
2024/03/25	117	113.23	0	0.00	112.50	117	4,272	2.74%	大買/鉅額交易
2024/03/22	5.2	114.51	5.1	114.86	115.00	0.1	4,250	0.00%
2024/03/21	0	0.00	4.1	112.95	113.00	-4.1	4,138	-0.10%
2024/03/20	2	111.50	5.5	109.76	111.00	-3.5	4,063	-0.09%
2024/03/19	4.1	108.33	3.1	107.50	107.50	1	3,883	0.03%
2024/03/18	2.3	104.61	1	106.00	106.50	1.3	3,824	0.03%
2024/03/15	8	105.69	2	104.00	106.50	6	3,816	0.16%
2024/03/14	5.2	106.32	1	106.00	106.00	4.2	3,665	0.11%
2024/03/13	7.3	108.47	3.1	108.40	108.00	4.2	3,525	0.12%
2024/03/12	0.1	103.50	3	103.50	104.00	-2.9	3,237	-0.09%
2024/03/08	0.1	100.00	0	0.00	99.20	0.1	3,156	0.00%
2024/03/06	1.1	100.02	0	0.00	100.50	1.1	3,141	0.03%
2024/03/05	2.2	101.00	1	101.50	101.50	1.2	3,161	0.04%
2024/03/04	0.4	100.00	0	0.00	100.50	0.4	3,165	0.01%
2024/02/27	0.1	99.50	0.1	100.00	99.60	-0.1	3,162	0.00%
2024/02/23	1.1	98.81	0	0.00	98.40	1.1	3,220	0.03%
2024/02/19	0	0.00	1	99.80	99.70	-1	3,250	-0.03%
2024/02/16	2	98.40	0	0.00	98.00	2	3,241	0.06%
2024/02/05	1.1	98.67	0	0.00	98.50	1.1	3,221	0.03%
2024/02/02	2.1	99.73	0	0.00	99.40	2.1	3,208	0.07%
2024/02/01	0.1	101.00	0	0.00	101.00	0.1	3,200	0.00%
2024/01/31	1	100.50	0	0.00	101.00	1	3,215	0.03%
2024/01/30	0	0.00	2	101.50	101.50	-2	3,228	-0.06%
2024/01/26	1	100.50	0	0.00	102.00	1	3,265	0.03%
2024/01/25	1	101.00	0	0.00	101.50	1	3,291	0.03%
2024/01/24	1.1	101.45	0	0.00	101.00	1.1	3,291	0.03%
2024/01/22	0.1	101.00	0	0.00	101.50	0.1	3,273	0.00%
2024/01/18	0.2	99.45	0	0.00	99.80	0.2	3,256	0.01%
2024/01/16	1.1	102.45	0	0.00	103.00	1.1	3,188	0.03%
2024/01/12	0.1	103.50	0	0.00	102.00	0.1	3,172	0.00%
2024/01/11	0.1	103.50	0	0.00	104.00	0.1	3,183	0.00%
2024/01/10	4.1	103.51	0	0.00	103.00	4.1	3,203	0.13%
2024/01/09	1.1	104.95	4	105.38	106.50	-2.9	3,190	-0.09%
2024/01/05	2	109.75	0	0.00	110.00	2	3,109	0.06%
2024/01/04	0	0.00	0.2	110.00	110.00	-0.2	3,092	0.00%
2024/01/03	0	0.00	0.1	109.00	108.50	-0.1	3,064	0.00%
2023/12/29	0.1	108.25	0	0.00	109.00	0.1	2,979	0.00%
2023/12/28	0	0.00	4	109.38	109.50	-4	2,961	-0.14%
2023/12/27	0	107.50	3	108.50	108.50	-3	2,903	-0.10%
2023/12/26	1	108.00	0	0.00	108.00	1	2,869	0.03%
2023/12/25	0	0.00	1	107.50	108.00	-1	2,853	-0.04%
2023/12/20	2.2	107.00	0	0.00	107.00	2.2	2,736	0.08%
2023/12/19	0	0.00	1	104.50	107.50	-1	2,663	-0.04%
2023/12/18	1	107.50	4	107.50	107.00	-3	2,617	-0.11%
2023/12/15	0.1	106.31	0	0.00	106.50	0.1	2,605	0.00%
2023/12/14	0	0.00	3	106.50	107.00	-3	2,619	-0.11%
2023/12/13	1.1	105.50	2	105.00	106.00	-1	2,614	-0.04%
2023/12/12	1	106.50	0	0.00	106.50	1	2,649	0.04%
2023/12/11	3	104.00	0	0.00	104.50	3	2,633	0.11%
2023/12/08	1	104.00	0	0.00	103.00	1	2,622	0.04%
2023/12/05	0.1	103.00	0.1	103.50	103.00	0	2,637	0.00%
2023/12/04	0.1	102.50	0	0.00	103.00	0.1	2,668	0.00%
2023/12/01	0	0.00	0.1	103.00	103.00	-0.1	2,675	0.00%
2023/11/30	0.1	103.50	0.2	104.00	103.50	-0.1	2,673	0.00%
2023/11/29	0.1	104.00	0	0.00	104.50	0.1	2,624	0.00%
2023/11/27	1	103.00	0	0.00	103.00	1	2,618	0.04%
2023/11/24	0.4	105.50	3	106.00	105.00	-2.7	2,610	-0.10%
2023/11/22	2	103.00	0	0.00	103.00	2	2,512	0.08%
2023/11/21	0	0.00	0.1	103.50	104.00	-0.1	2,510	0.00%
2023/11/20	4	102.75	0	0.00	102.00	4	2,472	0.16%
2023/11/17	1	104.00	0.1	104.50	104.50	0.9	2,436	0.04%
2023/11/16	3	103.83	0	0.00	103.50	3	2,417	0.12%
2023/11/15	6	103.25	0.5	103.00	103.50	5.6	2,408	0.23%
2023/11/09	0.1	102.50	0.1	103.00	103.50	0.1	2,446	0.00%
2023/11/08	0	0.00	6	103.25	103.00	-6	2,480	-0.24%
2023/11/07	1.1	100.05	0	0.00	101.50	1.1	2,506	0.04%
2023/11/06	1	101.00	5	100.90	102.50	-4	2,661	-0.15%
2023/11/03	0.1	99.37	5	99.10	99.60	-4.9	2,625	-0.19%
2023/11/02	0	0.00	0	100.00	101.00	0	2,615	0.00%
2023/11/01	0.5	96.20	0	0.00	97.50	0.5	2,562	0.02%
2023/10/31	0	96.80	0	0.00	97.50	0	2,552	0.00%
2023/10/30	0.1	97.10	0	0.00	96.50	0.1	2,589	0.00%
2023/10/27	0	0.00	3	96.83	98.00	-3	2,615	-0.11%
2023/10/26	0	0.00	1	97.80	95.90	-1	2,636	-0.04%
2023/10/24	0.1	94.40	15	95.60	96.40	-14.9	2,591	-0.58%
2023/10/23	3	96.77	0	0.00	95.20	3	2,581	0.12%
2023/10/19	1	98.40	2	98.70	98.50	-1	2,609	-0.04%
2023/10/18	0	0.00	1	100.50	101.50	-1	2,607	-0.04%
2023/10/17	2.1	101.00	0	0.00	100.50	2.1	2,613	0.08%
2023/10/16	0	0.00	1	102.00	102.00	-1	2,638	-0.04%
2023/10/06	1	98.10	2	98.20	98.50	-1	2,681	-0.04%
2023/10/05	0	0.00	10	98.00	98.00	-10	2,695	-0.37%
2023/10/04	0.1	97.40	0	0.00	97.40	0.1	2,685	0.00%
2023/10/03	0.1	98.80	0	0.00	98.40	0.1	2,670	0.00%
2023/09/28	0.1	99.00	0	0.00	98.40	0.1	2,700	0.00%
2023/09/27	1.1	97.61	0	0.00	97.60	1.1	2,710	0.04%
2023/09/26	0	98.40	2	99.00	98.30	-2	2,719	-0.07%
2023/09/25	0	0.00	1	99.20	99.50	-1	2,717	-0.04%
2023/09/21	8	98.51	0	0.00	97.70	8	2,749	0.29%
2023/09/20	1	103.00	2	101.00	101.50	-1	2,735	-0.04%
2023/09/19	1	102.00	2	102.50	102.50	-1	2,733	-0.04%
2023/09/15	0.1	100.50	0	0.00	102.50	0.1	2,788	0.00%
2023/09/14	0	0.00	1	100.00	100.50	-1	2,780	-0.04%
2023/09/13	1	98.90	0	0.00	98.80	1	2,812	0.04%
2023/09/12	1	97.90	1	98.20	98.60	0	2,858	0.00%
2023/09/08	4.1	96.37	1	96.60	96.50	3.1	2,864	0.11%
2023/09/07	0	0.00	1	98.20	97.80	-1	2,853	-0.04%
2023/09/06	1	97.80	1	98.00	99.00	0	2,849	0.00%
2023/09/05	4	96.88	0	0.00	97.30	4	2,830	0.14%
2023/08/31	1	97.30	0	0.00	96.70	1	2,895	0.03%
2023/08/29	1	95.00	0	0.00	95.10	1	2,961	0.03%
2023/08/24	1	95.70	0	95.70	95.70	1	3,085	0.03%
2023/08/23	1	95.30	0	0.00	95.30	1	3,101	0.03%
2023/08/22	0.2	95.80	0	0.00	95.70	0.2	3,122	0.01%
2023/08/18	1.1	95.50	0	0.00	95.10	1.1	3,156	0.03%
2023/08/16	2	96.10	1	94.60	96.30	1	3,200	0.03%
2023/08/14	0.4	94.63	4	94.30	95.50	-3.6	3,231	-0.11%
2023/08/11	10.1	96.17	1	97.10	96.00	9.1	3,207	0.28%
2023/08/10	20.7	97.12	3	98.00	98.50	17.7	3,205	0.55%
2023/08/08	0	0.00	1	106.00	105.50	-1	3,063	-0.03%
2023/08/07	0	0.00	0	105.50	105.50	0	3,239	0.00%
2023/08/02	2	105.00	0	0.00	104.50	2	3,288	0.06%
2023/07/31	6.1	106.00	0	0.00	105.00	6.1	3,257	0.19%
2023/07/28	2	105.25	1	105.50	105.50	1	3,242	0.03%
2023/07/25	0	0.00	1	106.50	106.50	-1	3,276	-0.03%
2023/07/19	1.1	106.41	0	0.00	105.00	1.1	3,340	0.03%
2023/07/18	0.1	106.50	0	0.00	107.00	0.1	3,328	0.00%
2023/07/17	0	0.00	1	107.00	107.00	-1	3,287	-0.03%
2023/07/14	0	0.00	2	105.50	106.00	-2	3,297	-0.06%
2023/07/13	1	106.50	3	105.33	105.00	-2	3,280	-0.06%
2023/07/10	0.1	105.00	0	0.00	105.00	0.1	3,348	0.00%
2023/07/07	0.2	104.73	0	0.00	105.00	0.2	3,358	0.01%
2023/07/06	6	105.42	0	0.00	105.00	6	3,375	0.18%
2023/07/05	0	0.00	4	106.75	106.50	-4	3,380	-0.12%
2023/07/04	3	105.50	0	0.00	106.00	3	3,379	0.09%
2023/07/03	1.2	105.63	0	0.00	105.50	1.2	3,398	0.03%
2023/06/30	0.1	105.05	0	0.00	105.00	0.1	3,463	0.00%
2023/06/29	4.2	105.25	0	0.00	104.50	4.2	3,496	0.12%
2023/06/28	4	105.75	0	0.00	105.50	4	3,482	0.11%
2023/06/27	13.1	108.07	0	0.00	106.00	13.1	3,486	0.38%
2023/06/20	1.1	106.49	1	106.00	105.50	0.1	3,471	0.00%
2023/06/19	0	0.00	10	106.50	106.50	-10	3,475	-0.29%
2023/06/16	0.1	108.00	0	0.00	107.00	0.1	3,498	0.00%
2023/06/14	1.1	108.00	0	0.00	108.00	1.1	3,531	0.03%
2023/06/12	1.2	107.83	0	0.00	107.50	1.2	3,679	0.03%
2023/06/08	3.2	108.00	4	108.00	107.50	-0.8	3,940	-0.02%
2023/06/07	5	109.30	1.1	109.50	109.50	3.9	3,974	0.10%
2023/06/05	1	110.02	4	109.00	108.50	-3	4,089	-0.07%
2023/06/02	2	114.50	20	115.00	114.50	-18	4,132	-0.44%
2023/06/01	0	0.00	3	115.50	115.50	-3	4,096	-0.07%
2023/05/31	0	0.00	30	116.00	116.00	-30	4,098	-0.73%
2023/05/26	0	0.00	2	113.50	114.00	-2	4,056	-0.05%
2023/05/25	0	0.00	2	114.50	113.50	-2	4,071	-0.05%
2023/05/23	0	0.00	0	113.00	112.00	0	4,036	0.00%
2023/05/22	0	0.00	3	112.50	113.50	-3	3,994	-0.08%
2023/05/19	0	112.50	5	112.70	113.00	-5	3,976	-0.13%
2023/05/18	0	109.00	2	110.50	110.00	-2	3,958	-0.05%
2023/05/15	1	105.00	11	104.50	105.00	-10	3,863	-0.26%
2023/05/12	4	105.12	2	105.00	105.00	2	3,857	0.05%
2023/05/11	5.3	106.78	31	106.03	106.00	-25.8	3,814	-0.68%
2023/05/08	8	114.75	12	115.17	115.50	-4	3,669	-0.11%
2023/05/05	0	0.00	1	113.00	113.50	-1	3,628	-0.03%
2023/05/03	0.6	112.48	0.6	112.50	112.50	0	3,683	0.00%
2023/04/28	1	112.00	0	113.00	111.50	1	3,754	0.03%
2023/04/27	0	111.00	0	0.00	111.00	0	3,742	0.00%
2023/04/26	0	0.00	2	109.00	108.50	-2	3,696	-0.05%
2023/04/25	0	0.00	1	109.50	109.00	-1	3,660	-0.03%
2023/04/24	0	0.00	3	110.50	110.50	-3	3,622	-0.08%
2023/04/21	0	0.00	0.1	112.50	111.00	-0.1	3,591	0.00%
2023/04/19	2	112.00	2	112.49	111.00	0	3,676	0.00%
2023/04/18	0	0.00	0.1	113.00	113.50	-0.1	3,685	0.00%
2023/04/17	2	112.50	0	0.00	113.00	2	3,729	0.05%
2023/04/14	0	0.00	1	113.00	113.00	-1	3,735	-0.03%
2023/04/13	1	113.00	0.1	114.00	113.00	0.9	3,739	0.02%
2023/04/10	10.3	112.49	0	0.00	111.50	10.3	3,751	0.27%
2023/04/06	0	0.00	1	113.50	115.50	-1	3,735	-0.03%
2023/03/31	0.1	113.90	1	115.00	114.00	-0.9	3,727	-0.02%
2023/03/29	0	0.00	0.1	111.50	112.00	-0.1	3,928	0.00%
2023/03/28	2.1	112.46	2	111.00	111.00	0.1	4,094	0.00%
2023/03/24	2.1	110.00	1	110.50	110.50	1.1	4,365	0.02%
2023/03/23	0.1	110.50	2	109.50	109.50	-1.9	4,328	-0.04%
2023/03/22	2	109.50	0.2	109.38	110.00	1.8	4,349	0.04%
2023/03/21	1	107.50	0.2	109.00	108.00	0.8	4,374	0.02%
2023/03/17	1	107.50	0	0.00	109.00	1	4,364	0.02%
2023/03/16	1	106.50	5	107.50	107.50	-4	4,400	-0.09%
2023/03/15	2.1	107.76	1	108.50	107.50	1.1	4,430	0.02%
2023/03/14	19.4	109.87	0	0.00	108.50	19.4	4,464	0.43%
2023/03/13	2.2	113.91	2	114.25	115.50	0.2	4,372	0.00%
2023/03/10	5	114.10	0	0.00	114.00	5	4,366	0.12%
2023/03/09	0	0.00	1	115.50	117.00	-1	4,365	-0.02%
2023/03/08	13.1	116.27	0.2	117.25	116.50	12.9	4,336	0.30%
2023/03/07	8	117.50	10	118.00	117.50	-2	4,285	-0.05%
2023/03/06	0	0.00	2.2	115.30	115.00	-2.2	4,197	-0.05%
2023/03/03	0.1	114.50	0.2	115.25	114.50	-0.1	4,178	0.00%
2023/03/02	0.5	113.60	0	0.00	113.50	0.5	4,160	0.01%
2023/03/01	0.2	114.00	0	0.00	114.00	0.2	4,152	0.00%
2023/02/24	10.1	112.74	1.9	112.61	112.00	8.2	4,145	0.20%
2023/02/23	6.6	113.19	0.3	114.50	114.00	6.3	4,128	0.15%
2023/02/22	6	113.92	0	0.00	114.50	6	4,141	0.14%
2023/02/21	0	0.00	0.2	115.00	115.00	-0.2	4,146	0.00%
2023/02/20	1	115.00	0	114.73	114.50	1	4,260	0.02%
2023/02/17	5	114.00	0.1	115.00	114.50	4.9	4,350	0.11%
2023/02/16	26	114.37	0	114.50	114.00	26	4,416	0.59%
2023/02/14	1	113.50	1.3	113.50	113.50	-0.3	4,577	-0.01%
2023/02/13	0.4	112.10	0	0.00	113.00	0.4	4,610	0.01%
2023/02/09	3	112.50	0	0.00	112.50	3	4,766	0.06%
2023/02/08	0	0.00	1	111.50	112.50	-1	4,807	-0.02%
2023/02/07	2.1	112.50	1	112.50	112.50	1.1	4,780	0.02%
2023/02/03	1	112.00	2	112.75	112.50	-1	4,826	-0.02%
2023/02/02	0	112.42	3	113.00	113.00	-3	4,845	-0.06%
2023/02/01	1	111.50	2.1	111.76	111.50	-1.1	4,822	-0.02%
2023/01/31	0	0.00	1	109.50	110.00	-1	4,886	-0.02%
2023/01/12	0	0.00	1	106.00	106.50	-1	5,021	-0.02%
2023/01/11	1	107.50	0	0.00	107.50	1	5,081	0.02%
2023/01/10	0.1	107.50	0.1	107.50	108.00	0	5,114	0.00%
2023/01/09	0	0.00	3.3	108.00	107.50	-3.3	5,124	-0.06%
2023/01/06	5.2	104.51	1	105.50	104.50	4.2	5,115	0.08%
2023/01/05	2	103.50	0	0.00	103.50	2	5,148	0.04%
2023/01/04	2	104.50	0	0.00	104.50	2	5,113	0.04%
2022/12/30	0.1	105.00	0	0.00	105.00	0.1	5,090	0.00%
2022/12/29	0	0.00	3	104.50	105.00	-3	5,117	-0.06%
2022/12/28	5.2	105.23	3	104.83	105.00	2.2	5,119	0.04%
2022/12/27	1.1	106.68	0	0.00	107.00	1.1	5,096	0.02%
2022/12/26	4	106.63	0	0.00	107.00	4	5,137	0.08%
2022/12/23	1	107.50	0	0.00	108.00	1	5,167	0.02%
2022/12/22	4.1	108.26	0	0.00	109.50	4.1	5,243	0.08%
2022/12/21	5	108.70	1	108.00	109.00	4	5,182	0.08%
2022/12/20	2.1	109.82	1	110.00	110.00	1.1	5,046	0.02%
2022/12/19	3.1	113.01	1	114.50	113.00	2.1	4,920	0.04%
2022/12/16	1.2	115.58	2.2	115.64	114.50	-1	4,807	-0.02%
2022/12/15	1.1	114.59	1	115.50	115.50	0.1	4,644	0.00%
2022/12/14	0.2	115.50	3.1	115.65	116.50	-2.9	4,660	-0.06%
2022/12/13	6	114.00	0	0.00	112.50	6	4,634	0.13%
2022/12/12	3.2	115.37	6	115.08	116.00	-2.9	4,580	-0.06%
2022/12/09	1	116.00	0	0.00	116.00	1	4,598	0.02%
2022/12/08	2.6	116.07	1.1	116.13	117.00	1.5	4,574	0.03%
2022/12/07	3	125.17	2.1	122.77	122.50	1	4,475	0.02%
2022/12/06	1	125.00	3.1	128.16	127.00	-2.1	4,408	-0.05%
2022/12/05	2	124.75	4.3	125.88	125.50	-2.3	4,303	-0.05%
2022/12/02	0	122.00	4.1	122.12	122.50	-4.1	4,187	-0.10%
2022/12/01	0	0.00	7.3	120.98	121.00	-7.3	4,176	-0.17%
2022/11/29	0	0.00	0	118.50	119.00	0	4,174	0.00%
2022/11/28	0.1	118.50	1.3	117.70	118.00	-1.2	4,194	-0.03%
2022/11/24	0.1	118.00	1	119.50	119.00	-1	4,265	-0.02%
2022/11/23	0	0.00	3	118.83	119.50	-3	4,284	-0.07%
2022/11/22	1.1	116.55	1	117.50	118.00	0.1	4,319	0.00%
2022/11/21	1	117.50	0	0.00	119.00	1	4,313	0.02%
2022/11/18	1	117.50	0	0.00	118.50	1	4,318	0.02%
2022/11/16	1	119.50	9	119.94	120.00	-8	4,351	-0.18%
2022/11/15	1	119.00	2	119.00	119.00	-1	4,269	-0.02%
2022/11/14	2	117.75	7	117.57	118.00	-5	4,215	-0.12%
2022/11/11	2	116.50	8.1	116.19	116.00	-6.1	4,172	-0.15%
2022/11/10	2	114.00	4	114.50	114.50	-2	4,094	-0.05%
2022/11/09	2	113.25	13.1	112.63	114.00	-11.1	4,099	-0.27%
2022/11/08	12	115.00	0	0.00	113.50	12	4,113	0.29%
2022/11/07	21.1	114.87	19.1	112.51	112.50	2	4,155	0.05%
2022/11/04	1	112.50	5	112.40	113.00	-4	4,186	-0.10%
2022/11/03	2	110.75	14	110.14	111.50	-12	4,298	-0.28%
2022/11/02	0	0.00	14	110.46	111.00	-14	4,292	-0.33%
2022/11/01	0	0.00	5	107.20	108.00	-5	4,304	-0.12%
2022/10/31	1	105.50	0	0.00	106.00	1	4,304	0.02%
2022/10/27	1	105.00	6	104.25	105.00	-5	4,348	-0.11%
2022/10/26	6	101.92	0	103.94	103.50	6	4,320	0.14%
2022/10/25	0	106.50	0	0.00	106.50	0	4,277	0.00%
2022/10/24	0	0.00	1	107.50	106.50	-1	4,280	-0.02%
2022/10/21	1.3	102.23	0.5	102.50	102.00	0.8	4,273	0.02%
2022/10/20	2.3	103.33	0.5	104.00	105.00	1.8	4,275	0.04%
2022/10/19	1	107.00	0	0.00	107.00	1	4,239	0.02%
2022/10/17	1	107.00	5	109.00	108.50	-4	4,235	-0.09%
2022/10/14	0	0.00	2.3	110.30	111.00	-2.3	4,355	-0.05%
2022/10/13	1	106.00	2	106.25	106.50	-1	4,489	-0.02%
2022/10/12	1	105.00	0.3	105.55	106.50	0.7	4,488	0.02%
2022/10/11	1	105.50	0	0.00	105.50	1	4,593	0.02%
2022/10/07	3	109.17	0	0.00	109.00	3	4,666	0.06%
2022/10/06	2.1	110.19	1	109.00	109.00	1.1	4,699	0.02%
2022/10/05	1	109.50	0	0.00	108.00	1	4,686	0.02%
2022/10/04	0	0.00	2	107.25	107.50	-2	4,656	-0.04%
2022/10/03	2	101.50	1.1	103.91	102.50	0.9	4,634	0.02%
2022/09/30	0	0.00	2	105.50	106.00	-2	4,630	-0.04%
2022/09/29	1	103.50	0	0.00	105.00	1	4,635	0.02%
2022/09/28	3	104.33	5	105.60	103.50	-2	4,619	-0.04%
2022/09/27	6	110.83	0	0.00	110.00	6	4,570	0.13%
2022/09/26	1.1	110.00	3	109.83	109.00	-1.9	4,591	-0.04%
2022/09/23	0	0.00	8	113.00	113.50	-8	4,672	-0.17%
2022/09/22	1	112.50	1	114.00	114.00	0	4,702	0.00%
2022/09/21	0	0.00	1	113.50	114.50	-1	4,797	-0.02%
2022/09/20	20	115.25	0	0.00	116.00	20	4,844	0.41%
2022/09/19	10	114.05	0	0.00	114.00	10	4,856	0.21%
2022/09/14	0.1	116.00	2	115.00	116.50	-1.9	4,857	-0.04%
2022/09/13	1	116.00	0	0.00	116.00	1	4,870	0.02%
2022/09/12	1	115.50	0	0.00	116.00	1	4,921	0.02%
2022/09/08	2	113.00	1	114.50	114.00	1	4,992	0.02%
2022/09/06	19	112.68	2	112.50	113.50	17	5,064	0.34%
2022/09/05	0	0.00	1	110.50	109.50	-1	5,020	-0.02%
2022/09/02	1	109.50	0	0.00	109.00	1	5,027	0.02%
2022/09/01	0	0.00	7	110.00	111.00	-7	5,012	-0.14%
2022/08/29	0	0.00	2.3	110.72	111.00	-2.3	5,017	-0.05%
2022/08/25	6	114.00	0	0.00	114.00	6	5,206	0.12%
2022/08/24	0	0.00	1	112.50	113.50	-1	5,328	-0.02%
2022/08/23	21	115.93	20.2	115.50	115.00	0.9	5,538	0.02%
2022/08/19	0	0.00	20	116.00	116.00	-20	5,969	-0.34%
2022/08/18	6	116.00	0.2	116.50	116.50	5.9	6,162	0.09%
2022/08/17	0	0.00	3	117.17	117.50	-3	6,229	-0.05%
2022/08/16	0	0.00	8	117.63	118.50	-8	6,271	-0.13%
2022/08/15	2	117.50	2	116.50	117.50	0	6,250	0.00%
2022/08/12	7.2	115.96	11.2	115.65	117.00	-4	6,214	-0.06%
2022/08/11	25	118.88	18	118.58	118.00	7	6,179	0.11%
2022/08/10	1.3	118.00	7	117.93	118.00	-5.7	6,048	-0.09%
2022/08/08	2	115.25	3	115.17	115.50	-1	5,897	-0.02%
2022/08/05	0	0.00	3	113.33	113.50	-3	5,889	-0.05%
2022/08/04	1	111.50	0	0.00	111.50	1	5,911	0.02%
2022/08/03	0	0.00	6	112.75	113.00	-6	5,923	-0.10%
2022/08/02	1	110.00	11.1	110.58	111.00	-10.1	5,903	-0.17%
2022/08/01	2	113.00	6	114.50	113.50	-4	5,881	-0.07%
2022/07/29	1	113.00	3	112.67	113.00	-2	5,877	-0.03%
2022/07/28	0	0.00	1.1	113.27	111.50	-1.1	5,882	-0.02%
2022/07/27	0	0.00	6	111.92	113.00	-6	5,862	-0.10%
2022/07/26	1	111.50	1	111.00	111.00	0	5,845	0.00%
2022/07/25	1	111.00	7.2	112.14	112.50	-6.2	5,852	-0.11%
2022/07/22	4	113.25	1	112.00	112.50	3	5,834	0.05%
2022/07/21	10	112.30	19	112.81	113.50	-9	5,817	-0.16%
2022/07/20	135	107.44	142	108.21	109.00	-7	5,704	-0.12%	大買/大賣/
2022/07/19	0	0.00	6	104.33	104.00	-6	5,614	-0.11%
2022/07/18	30.3	104.01	31	104.66	104.00	-0.7	5,620	-0.01%
2022/07/15	1	100.50	2	101.00	100.50	-1	5,599	-0.02%
2022/07/13	1	95.89	1	94.80	94.50	0	5,577	0.00%
2022/07/12	3	93.90	1	93.80	94.10	2	5,593	0.04%
2022/07/11	0.1	96.10	0	0.00	96.00	0.1	5,628	0.00%
2022/07/08	3.1	96.04	2	94.80	96.00	1.1	5,669	0.02%
2022/07/07	24.1	94.94	20	95.60	96.00	4.1	5,676	0.07%
2022/07/06	8.3	94.27	1	96.90	92.30	7.3	5,694	0.13%
2022/07/05	1	95.90	0	0.00	96.30	1	5,711	0.02%
2022/07/01	6	98.78	0	0.00	95.80	6	5,865	0.10%
2022/06/29	0	0.00	1	107.00	106.50	-1	5,744	-0.02%
2022/06/28	21.2	104.31	0.2	104.00	104.50	21	5,741	0.37%
2022/06/24	1	103.00	1	102.50	102.00	0	5,788	0.00%
2022/06/22	2	103.00	2	103.50	102.00	0	5,983	0.00%
2022/06/20	1	108.00	0	0.00	102.00	1	6,109	0.02%
2022/06/17	5	109.30	13	110.88	111.00	-8	6,100	-0.13%
2022/06/16	14.1	111.79	22	114.86	111.00	-7.9	6,177	-0.13%
2022/06/15	20	114.00	0.1	114.00	114.00	19.9	6,338	0.31%
2022/06/14	0	0.00	26	116.44	116.00	-26	6,548	-0.40%
2022/06/13	14	114.11	0	114.50	114.50	14	6,525	0.21%
2022/06/10	16	116.50	1	116.50	116.50	15	6,497	0.23%
2022/06/09	10	117.50	14	118.50	118.00	-4	6,475	-0.06%
2022/06/08	0	117.00	2	117.50	118.00	-2	6,448	-0.03%
2022/06/07	0.1	117.00	18	117.81	118.00	-17.9	6,428	-0.28%
2022/06/06	1	119.49	6.2	118.77	118.00	-5.2	6,344	-0.08%
2022/06/02	18.1	116.42	1	116.00	116.00	17.1	6,235	0.27%
2022/06/01	5.3	119.64	33.2	120.70	119.00	-28	6,125	-0.46%
2022/05/31	8	120.00	18	120.64	121.00	-10	5,982	-0.17%
2022/05/30	22.2	119.91	56.2	119.12	118.50	-34	5,703	-0.60%
2022/05/27	12.1	114.83	1.2	115.05	114.50	10.9	5,320	0.20%
2022/05/26	5	115.30	52	115.63	115.50	-47	5,226	-0.90%
2022/05/25	7	112.21	33.3	111.63	113.00	-26.3	5,015	-0.52%
2022/05/24	41	111.00	25	111.02	111.00	16	4,933	0.32%
2022/05/23	0	0.00	2.1	108.99	109.00	-2.1	4,840	-0.04%
2022/05/19	5	105.50	5	108.30	108.50	0	4,793	0.00%
2022/05/18	5	107.00	0	0.00	107.50	5	4,748	0.11%
2022/05/17	0	0.00	8	106.63	107.50	-8	4,734	-0.17%
2022/05/16	50	106.30	3	104.83	105.00	47	4,711	1.00%
2022/05/13	0	0.00	30	104.83	105.50	-30	4,689	-0.64%
2022/05/12	1	103.00	105.1	102.90	102.00	-104.1	4,665	-2.23%	大賣/鉅額交易
2022/05/11	11	101.45	0	0.00	101.00	11	4,637	0.24%
2022/05/10	3	103.00	2	101.02	103.50	1	4,622	0.02%
2022/05/09	9.1	104.59	6	103.42	102.50	3.1	4,660	0.07%
2022/05/06	5	105.50	1	105.50	108.00	4	4,622	0.09%
2022/05/05	26	108.15	0	0.00	108.00	26	4,614	0.56%
2022/05/04	1	107.00	1	107.50	108.50	0	4,594	0.00%
2022/04/28	0	0.00	1	105.00	105.00	-1	4,610	-0.02%
2022/04/27	13	102.50	0	0.00	105.00	13	4,608	0.28%
2022/04/26	3	105.00	3	104.67	105.50	0	4,559	0.00%
2022/04/25	15	105.60	1	107.00	104.50	14	4,490	0.31%
2022/04/22	1.2	109.83	0.2	111.00	110.50	1	4,376	0.02%
2022/04/21	4	110.75	7.2	111.43	111.50	-3.2	4,330	-0.07%
2022/04/20	1	109.50	3	109.17	109.50	-2	4,225	-0.05%
2022/04/18	5.1	104.51	5	104.00	105.00	0.1	4,106	0.00%
2022/04/15	18	104.97	1	105.00	105.00	17	4,081	0.42%
2022/04/14	7.1	107.79	1	107.50	107.50	6.1	4,072	0.15%
2022/04/13	21	106.57	18	107.31	108.00	3	4,044	0.07%
2022/04/12	10	105.00	1	105.00	105.00	9	4,009	0.22%
2022/04/11	10.1	107.04	8	106.19	106.00	2.1	3,952	0.05%
2022/04/08	15	108.97	1	110.00	108.00	14	3,871	0.36%
2022/04/07	5	109.40	5	108.80	107.50	0	3,804	0.00%
2022/04/06	7	106.64	0	0.00	107.00	7	3,658	0.19%
2022/04/01	0	0.00	4	106.75	108.50	-4	3,606	-0.11%
2022/03/31	5	109.60	1	108.00	107.50	4	3,572	0.11%
2022/03/30	2.3	109.43	57	109.11	109.50	-54.7	3,464	-1.58%
2022/03/29	55.3	112.01	1.3	111.00	110.50	54	3,393	1.59%
2022/03/28	2	110.97	36.2	110.79	112.00	-34.1	3,287	-1.04%
2022/03/25	16	110.59	11	110.50	109.50	5	3,141	0.16%
2022/03/24	36	109.63	32.3	109.93	110.00	3.8	3,027	0.12%
2022/03/23	2	109.25	14.2	109.62	109.50	-12.2	2,975	-0.41%
2022/03/22	9.5	107.74	5.1	108.60	109.00	4.5	2,825	0.16%
2022/03/21	51	108.93	2.1	108.23	108.50	48.9	2,784	1.76%
2022/03/18	29.5	105.91	41.1	106.68	107.50	-11.6	2,602	-0.44%
2022/03/17	5	101.10	20	102.23	104.00	-15	2,347	-0.64%
2022/03/14	6	95.27	3	95.00	95.30	3	2,077	0.14%
2022/03/10	1	94.90	1	94.70	95.00	0	2,108	0.00%
2022/03/08	0	0.00	1	90.70	91.00	-1	2,153	-0.05%
2022/03/07	0	91.30	1.1	91.58	91.70	-1.1	2,156	-0.05%
2022/03/04	0	0.00	1	93.70	93.90	-1	2,186	-0.05%
2022/03/03	1	94.20	2	94.70	94.80	-1	2,207	-0.05%
2022/03/02	5	94.30	0	0.00	94.30	5	2,241	0.22%
2022/03/01	1	94.50	0	0.00	94.40	1	2,245	0.04%
2022/02/24	2	92.66	0	0.00	92.40	2	2,244	0.09%
2022/02/21	1	94.10	0	0.00	94.40	1	2,270	0.04%
2022/02/14	1.1	92.92	0	0.00	92.50	1.1	2,481	0.04%
2022/02/11	1	94.50	0	0.00	94.60	1	2,490	0.04%
2022/02/10	4	94.68	0	0.00	94.90	4	2,534	0.16%
2022/02/09	4.1	94.95	3	94.70	95.30	1.1	2,524	0.04%
2022/02/08	5	97.00	0	0.00	96.50	5	2,527	0.20%
2022/02/07	1	95.40	0	0.00	96.40	1	2,584	0.04%
2022/01/26	1	94.80	0	0.00	94.30	1	2,578	0.04%
2022/01/25	0.2	95.71	1	95.50	95.30	-0.8	2,602	-0.03%
2022/01/24	1	96.50	0	0.00	96.40	1	2,605	0.04%
2022/01/21	0	99.10	0	0.00	98.00	0	2,595	0.00%
2022/01/19	1	101.00	0	0.00	101.00	1	2,552	0.04%
2022/01/14	2	98.80	1.1	98.80	99.10	1	2,544	0.04%
2022/01/10	1	101.50	0	0.00	101.50	1	2,536	0.04%
2022/01/07	3	103.00	1	103.00	101.50	2	2,529	0.08%
2022/01/06	2	102.00	0	0.00	102.50	2	2,485	0.08%
2022/01/05	0	0.00	1	102.00	101.00	-1	2,474	-0.04%
2022/01/04	0	0.00	1	100.50	100.50	-1	2,453	-0.04%
2022/01/03	0.1	101.00	0	0.00	102.00	0.1	2,453	0.00%
2021/12/30	1	100.50	0	0.00	100.50	1	2,457	0.04%
2021/12/29	0	0.00	0.2	101.50	102.00	-0.2	2,480	-0.01%
2021/12/28	1	101.00	0.4	101.00	101.00	0.6	2,475	0.02%
2021/12/23	0	0.00	1	101.00	100.50	-1	2,579	-0.04%
2021/12/22	0.2	98.14	17	98.51	98.60	-16.9	2,610	-0.65%
2021/12/21	11	97.37	0	0.00	97.90	11	2,645	0.42%
2021/12/17	2	98.00	0	0.00	98.50	2	2,706	0.07%
2021/12/15	2.1	96.45	0	0.00	96.10	2.1	2,798	0.08%
2021/12/14	0.2	97.70	0	0.00	97.10	0.2	2,789	0.01%
2021/12/10	0	0.00	4	99.00	99.10	-4	2,784	-0.14%
2021/12/08	0	0.00	1	99.10	98.80	-1	2,759	-0.04%
2021/12/07	0.1	98.60	0	0.00	98.20	0.1	2,744	0.00%
2021/12/06	0	98.22	0	0.00	98.70	0	2,731	0.00%
2021/12/02	1.2	98.10	0	0.00	98.00	1.2	2,735	0.04%
2021/12/01	1	99.30	0	0.00	99.50	1	2,712	0.04%
2021/11/30	2.2	98.43	0	0.00	98.00	2.2	2,703	0.08%
2021/11/29	0	0.00	3	99.07	98.40	-3	2,663	-0.11%
2021/11/26	1	100.00	0.2	99.60	99.10	0.8	2,689	0.03%
2021/11/24	0.2	102.00	0	0.00	102.00	0.2	2,791	0.01%
2021/11/23	1	101.00	0	0.00	101.50	1	2,777	0.04%
2021/11/22	2	103.00	3	102.50	102.50	-1	2,757	-0.04%
2021/11/18	0.3	99.80	0	0.00	100.00	0.3	2,720	0.01%
2021/11/17	0	0.00	0	101.00	100.00	0	2,698	0.00%
2021/11/16	0	0.00	2	102.00	102.00	-2	2,625	-0.08%
2021/11/15	2	102.75	2	103.50	102.50	0	2,648	0.00%
2021/11/12	3	100.67	2	101.75	102.00	1	2,628	0.04%
2021/11/10	1	100.00	2	101.00	100.50	-1	2,571	-0.04%
2021/11/09	0	0.00	9	102.89	103.00	-9	2,561	-0.35%
2021/11/08	2	102.00	4	102.50	102.00	-2	2,498	-0.08%
2021/11/05	3	102.33	3	102.50	101.50	0	2,516	0.00%
2021/11/04	4	101.25	2	102.00	101.50	2	2,493	0.08%
2021/11/03	0	0.00	0.1	99.10	99.70	-0.1	2,443	0.00%
2021/11/02	3	99.10	0	0.00	98.10	3	2,441	0.12%
2021/11/01	0	0.00	1	96.70	98.20	-1	2,447	-0.04%
2021/10/29	3	97.80	0	0.00	96.00	3	2,429	0.12%
2021/10/28	0	0.00	3	96.57	97.50	-3	2,428	-0.12%
2021/10/22	3	94.83	3	95.60	94.40	0	2,676	0.00%
2021/10/21	3	94.37	8	96.61	94.20	-5	2,747	-0.18%
2021/10/19	0	0.00	2	94.95	94.60	-2	2,798	-0.07%
2021/10/15	3	93.17	0	0.00	93.80	3	2,917	0.10%
2021/10/14	0	0.00	2	92.45	91.60	-2	2,982	-0.07%
2021/10/13	1.1	91.25	1	92.80	91.20	0.1	3,026	0.00%
2021/10/08	1	94.70	1	95.80	94.30	0	3,286	0.00%
2021/10/07	0	0.00	1	93.50	94.60	-1	3,330	-0.03%
2021/10/06	1.1	90.93	0	0.00	90.50	1.1	3,376	0.03%
2021/10/05	1	90.60	148	91.21	92.00	-147	3,397	-4.33%	大賣/鉅額交易
2021/10/04	6.1	93.75	8.3	93.74	92.80	-2.2	3,387	-0.06%
2021/10/01	3.1	95.56	32	96.13	94.70	-28.9	3,393	-0.85%
2021/09/30	5	99.50	20	98.00	98.90	-15	3,404	-0.44%
2021/09/29	1	98.40	0	0.00	98.20	1	3,394	0.03%
2021/09/28	7	100.00	1.1	99.99	100.00	5.9	3,377	0.17%
2021/09/27	0.3	101.50	0	0.00	101.50	0.3	3,379	0.01%
2021/09/24	0	0.00	34	101.18	102.00	-34	3,409	-1.00%
2021/09/23	20	99.20	8	99.25	100.50	12	3,488	0.34%
2021/09/22	2	95.10	0	0.00	95.00	2	3,573	0.06%
2021/09/17	1	98.20	11	98.23	97.70	-10	3,569	-0.28%
2021/09/16	2	97.15	0	0.00	97.30	2	3,614	0.06%
2021/09/15	0	0.00	11	98.47	97.60	-11	3,744	-0.29%
2021/09/14	10	99.30	0	0.00	98.60	10	3,866	0.26%
2021/09/13	0	0.00	15	98.97	98.40	-15	3,923	-0.38%
2021/09/10	2	98.90	1	98.80	98.90	1	4,016	0.02%
2021/09/09	3	97.13	1	97.60	97.00	2	4,103	0.05%
2021/09/08	1	98.30	0	0.00	97.60	1	4,125	0.02%
2021/09/07	0	99.10	1	99.30	99.10	-1	4,151	-0.02%
2021/09/06	0	0.00	5	98.70	98.40	-5	4,187	-0.12%
2021/09/02	1	98.80	7	98.46	98.10	-6	4,473	-0.13%
2021/09/01	12	98.72	1	99.50	99.00	11	4,465	0.25%
2021/08/31	21	97.13	3	98.93	99.30	18	4,465	0.40%
2021/08/30	0	0.00	3	96.50	96.80	-3	4,361	-0.07%
2021/08/26	14	97.15	2	96.75	96.70	12	4,375	0.27%
2021/08/25	20	98.15	0	0.00	98.10	20	4,418	0.45%
2021/08/24	26	96.48	0	0.00	96.50	26	4,486	0.58%
2021/08/23	26	97.27	1	97.40	97.00	25	4,548	0.55%
2021/08/19	1	97.47	1	95.00	95.00	0	4,766	0.00%
2021/08/18	0	0.00	1	97.10	98.10	-1	4,765	-0.02%
2021/08/13	1.2	99.28	1	98.70	98.00	0.2	4,841	0.00%
2021/08/12	0	0.00	1	101.00	100.50	-1	4,835	-0.02%
2021/08/11	1	99.00	1	100.50	100.00	0	4,891	0.00%
2021/08/10	4	100.50	2	100.50	100.50	2	5,001	0.04%
2021/08/09	2	103.00	1	102.50	102.50	1	5,046	0.02%
2021/08/06	0	0.00	2.1	104.74	104.00	-2.1	5,135	-0.04%
2021/08/05	2	105.00	5.1	105.01	105.00	-3.1	5,304	-0.06%
2021/08/04	1	104.00	4	104.25	103.50	-3	5,468	-0.05%
2021/07/30	6	105.17	6	105.58	104.50	0	5,767	0.00%
2021/07/29	3	106.00	2	107.00	107.00	1	5,812	0.02%
2021/07/28	4	104.25	5	104.20	106.00	-1	5,818	-0.02%
2021/07/27	3	105.67	4	105.50	105.00	-1	5,825	-0.02%
2021/07/23	1	104.00	0	0.00	103.50	1	6,008	0.02%
2021/07/22	1	103.00	2	103.50	103.50	-1	6,045	-0.02%
2021/07/20	4	103.75	0	0.00	103.50	4	6,088	0.07%
2021/07/19	1	107.00	0	0.00	107.00	1	6,091	0.02%
2021/07/16	4	108.38	8.5	108.48	109.00	-4.5	6,168	-0.07%
2021/07/15	7	106.86	30	107.28	107.50	-23	6,195	-0.37%
2021/07/14	3	106.00	4	105.13	105.00	-1	6,214	-0.02%
2021/07/13	3	105.50	0	0.00	104.50	3	6,278	0.05%
2021/07/12	4	105.00	5	104.60	105.00	-1	6,264	-0.02%
2021/07/09	0	0.00	1	105.00	105.00	-1	6,352	-0.02%
2021/07/08	1	105.00	4.3	105.65	106.00	-3.3	6,574	-0.05%
2021/07/07	0	0.00	1	106.00	106.00	-1	6,696	-0.01%
2021/07/06	0	0.00	6.2	105.00	104.50	-6.2	6,763	-0.09%
2021/07/05	3	106.00	0	0.00	106.00	3	7,018	0.04%
2021/07/02	2.5	103.80	3	103.67	104.00	-0.5	7,230	-0.01%
2021/07/01	3.1	103.51	1	103.50	103.50	2.1	7,363	0.03%
2021/06/30	1	105.00	14	105.00	105.00	-13	7,434	-0.17%
2021/06/29	10.1	107.80	6	107.50	108.50	4.1	7,506	0.05%
2021/06/28	7	106.07	0.7	105.64	107.00	6.3	7,562	0.08%
2021/06/25	28	106.36	24	105.81	105.50	4	7,569	0.05%
2021/06/24	4	106.38	11	106.82	106.00	-7	7,520	-0.09%
2021/06/23	15.2	102.76	12.6	104.46	105.50	2.6	7,407	0.04%
2021/06/22	7	99.96	10	100.05	99.90	-3	7,334	-0.04%
2021/06/21	7	101.00	9	100.11	99.90	-2	7,366	-0.03%
2021/06/18	4	103.25	2	103.50	102.50	2	7,417	0.03%
2021/06/17	1	100.50	0	0.00	101.00	1	7,463	0.01%
2021/06/16	0.1	102.00	2.1	101.48	101.50	-2.1	7,553	-0.03%
2021/06/15	2.1	101.02	21.4	101.49	101.00	-19.3	7,727	-0.25%
2021/06/11	17	100.97	2	101.30	101.50	15	7,857	0.19%
2021/06/10	15.3	99.93	3	99.03	101.00	12.3	7,819	0.16%
2021/06/09	12	96.45	0	0.00	96.00	12	7,699	0.16%
2021/06/07	1	95.00	2	95.25	96.40	-1	7,724	-0.01%
2021/06/04	1.5	96.93	2	96.85	97.20	-0.5	7,719	-0.01%
2021/06/03	1	97.60	0	0.00	97.30	1	7,755	0.01%
2021/06/02	4	98.00	0	97.60	96.90	4	7,769	0.05%
2021/06/01	5	97.86	5	98.68	98.40	0	7,744	0.00%
2021/05/31	1	96.50	0.6	97.20	97.00	0.4	7,735	0.01%
2021/05/28	0.1	98.00	5	96.42	97.00	-4.9	7,759	-0.06%
2021/05/27	0	0.00	1	94.70	93.60	-1	7,717	-0.01%
2021/05/26	3	94.47	2.1	95.19	94.70	0.9	7,737	0.01%
2021/05/25	0	94.60	1	94.40	94.70	-1	7,922	-0.01%
2021/05/24	2	93.05	2	93.70	93.70	0	7,970	0.00%
2021/05/21	1	92.00	0	0.00	91.80	1	8,017	0.01%
2021/05/20	9.2	91.49	0	0.00	91.10	9.2	8,055	0.11%
2021/05/19	3	91.60	14	91.56	91.60	-11	8,158	-0.13%
2021/05/18	23	90.19	12	90.54	90.30	11	8,183	0.13%
2021/05/17	0.5	88.23	0	0.00	88.80	0.5	8,126	0.01%
2021/05/14	6	90.42	3	89.60	90.00	3	8,084	0.04%
2021/05/13	4.1	91.52	10	91.88	91.80	-5.9	8,068	-0.07%
2021/05/12	20	90.83	25	90.00	87.00	-5	7,953	-0.06%
2021/05/11	16	93.60	6	93.73	92.50	10	7,833	0.13%
2021/05/10	4.2	98.27	1	97.70	97.30	3.2	7,764	0.04%
2021/05/07	4	99.95	1	100.50	99.80	3	7,768	0.04%
2021/05/06	9.1	98.86	2	99.00	98.70	7.1	7,806	0.09%
2021/05/05	5	98.80	0	0.00	98.40	5	7,764	0.06%
2021/05/04	14.4	99.75	10	99.22	98.70	4.4	7,911	0.06%
2021/05/03	24.2	101.23	4	100.88	99.30	20.2	8,010	0.25%
2021/04/29	2	107.00	4	106.50	106.00	-2	7,927	-0.03%
2021/04/28	2	105.50	0	0.00	104.50	2	7,916	0.03%
2021/04/27	4	104.75	10	105.40	106.00	-6	8,020	-0.07%
2021/04/26	5.1	103.62	2	103.50	104.00	3.1	7,997	0.04%
2021/04/23	10	104.00	3	104.50	104.00	7	8,012	0.09%
2021/04/22	3.4	104.34	10	104.05	103.50	-6.6	8,180	-0.08%
2021/04/21	10.2	105.30	8.1	104.81	104.50	2.1	8,311	0.03%
2021/04/20	12.1	107.29	3	106.83	107.00	9.1	8,264	0.11%
2021/04/19	7.1	108.72	1	109.00	109.00	6.1	8,294	0.07%
2021/04/16	1.1	111.00	20	110.75	111.50	-18.9	8,304	-0.23%
2021/04/15	13	108.66	1	108.50	109.00	12	8,439	0.14%
2021/04/14	22.1	108.91	5	109.10	108.50	17.1	8,415	0.20%
2021/04/13	13.2	112.24	2	112.00	112.00	11.2	8,447	0.13%
2021/04/12	4	113.64	6	114.58	114.50	-2	8,368	-0.02%
2021/04/09	18.1	113.72	11	113.41	113.00	7.1	8,500	0.08%
2021/04/08	33.2	115.31	3	115.33	115.50	30.2	8,341	0.36%
2021/04/07	17	116.41	3	116.51	116.50	14	8,172	0.17%
2021/04/06	5	117.80	7	117.64	117.50	-2	8,105	-0.02%
2021/04/01	11.1	118.69	4	118.00	118.00	7.1	8,026	0.09%
2021/03/31	8	121.38	3.4	121.80	120.50	4.7	7,871	0.06%
2021/03/30	1	126.00	7	124.64	125.00	-6	7,680	-0.08%
2021/03/29	0	0.00	2	125.50	125.50	-2	7,654	-0.03%
2021/03/26	1	124.51	0	0.00	124.50	1	7,690	0.01%
2021/03/25	0	0.00	12	124.04	123.50	-12	7,743	-0.15%
2021/03/24	4	127.13	3	127.00	126.00	1	7,811	0.01%
2021/03/23	2.3	126.13	0	0.00	125.00	2.3	7,813	0.03%
2021/03/22	4	127.88	10	127.50	127.00	-6	7,819	-0.08%
2021/03/19	2	127.76	6	127.42	127.50	-4	7,882	-0.05%
2021/03/18	11	127.05	16.5	127.05	127.50	-5.5	7,820	-0.07%
2021/03/17	2	124.50	16	124.63	124.50	-14	7,709	-0.18%
2021/03/16	2	123.50	5	122.30	122.50	-3	7,650	-0.04%
2021/03/15	1	121.50	0	0.00	121.00	1	7,685	0.01%
2021/03/12	0	0.00	2	120.50	120.50	-2	7,739	-0.03%
2021/03/11	13.1	119.16	0	0.00	119.00	13.1	7,927	0.17%
2021/03/10	0	0.00	1	119.00	119.50	-1	7,995	-0.01%
2021/03/09	2	119.00	3	118.00	118.00	-1	8,052	-0.01%
2021/03/08	1	119.00	1	120.00	119.00	0	8,140	0.00%
2021/03/05	0	0.00	3	119.50	119.50	-3	8,204	-0.04%
2021/03/04	2	121.50	0	0.00	119.50	2	8,397	0.02%
2021/03/03	3	122.33	4	123.13	122.50	-1	8,453	-0.01%
2021/03/02	0	0.00	1	122.00	121.00	-1	8,460	-0.01%
2021/02/26	7	120.29	2.1	120.12	120.00	4.9	8,488	0.06%
2021/02/25	35	121.90	12	122.46	122.00	23	8,422	0.27%
2021/02/24	1	120.00	5	120.60	119.00	-4	8,325	-0.05%
2021/02/23	1.1	118.00	3	119.00	117.50	-1.9	8,433	-0.02%
2021/02/19	2	119.50	1	119.50	120.50	1	8,630	0.01%
2021/02/18	0	0.00	3	118.00	118.00	-3	8,556	-0.04%
2021/02/17	0.2	116.00	0	0.00	116.00	0.2	8,534	0.00%
2021/02/05	0.1	115.00	2	115.50	115.50	-2	8,485	-0.02%
2021/02/04	1	114.50	5	114.30	116.00	-4	8,534	-0.05%
2021/02/03	1	113.50	10	113.50	113.00	-9	8,509	-0.11%
2021/02/02	0	0.00	10	114.50	113.50	-10	8,544	-0.12%
2021/02/01	2	113.25	1	114.00	114.00	1	8,494	0.01%
2021/01/29	5	115.00	2	115.00	114.00	3	8,518	0.04%
2021/01/27	1	119.50	3	121.00	120.50	-2	8,351	-0.02%
2021/01/26	12	122.25	2	120.75	118.50	10	8,322	0.12%
2021/01/25	28	120.13	97	120.14	121.00	-69	8,182	-0.84%
2021/01/22	107	116.06	167	116.40	117.00	-60	8,084	-0.74%	大買/大賣/
2021/01/21	5	115.50	6	115.83	115.00	-1	7,987	-0.01%
2021/01/20	13.1	115.69	5	113.00	113.00	8.1	7,926	0.10%
2021/01/19	3.2	117.69	1	118.00	117.00	2.2	7,809	0.03%
2021/01/18	4	117.50	2	117.75	118.50	2	7,774	0.03%
2021/01/15	3	119.17	2	118.50	117.50	1	7,769	0.01%
2021/01/14	31	121.87	8	122.63	122.00	23	7,574	0.30%
2021/01/13	0.2	121.00	4	120.75	121.00	-3.8	7,432	-0.05%
2021/01/12	7.2	119.49	16	119.50	118.00	-8.8	7,508	-0.12%
2021/01/11	24	117.94	26	118.33	118.00	-2	7,571	-0.03%
2021/01/08	18	116.94	6	117.17	119.00	12	7,481	0.16%
2021/01/07	120	121.49	141	121.78	120.00	-21	7,342	-0.29%	大買/大賣/
2021/01/06	148.1	122.59	143	123.51	119.50	5.1	7,285	0.07%	大買/大賣/
2021/01/05	3.2	119.00	0	0.00	119.00	3.2	7,080	0.05%
2021/01/04	313	118.69	301	119.45	119.00	12	7,046	0.17%	大買/大賣/
2020/12/31	3	114.00	1	115.00	114.00	2	6,812	0.03%
2020/12/30	14	114.36	10	115.00	115.00	4	6,730	0.06%
2020/12/29	5	115.40	1	117.50	115.50	4	6,734	0.06%
2020/12/28	3	115.83	0	0.00	115.50	3	6,650	0.05%
2020/12/25	14	118.50	14	117.00	117.00	0	6,614	0.00%
2020/12/24	2	118.50	3	119.00	117.50	-1	6,617	-0.02%
2020/12/23	0	0.00	1	118.00	118.00	-1	6,631	-0.02%
2020/12/22	5	116.70	0	0.00	116.00	5	6,674	0.07%
2020/12/21	4	119.88	1	121.00	118.50	3	6,710	0.04%
2020/12/18	6	122.42	15	122.37	121.50	-9	6,645	-0.14%
2020/12/17	2.6	120.00	72	120.35	119.50	-69.4	6,531	-1.06%
2020/12/16	11.3	119.91	16	116.56	120.00	-4.8	6,471	-0.07%
2020/12/15	11	113.55	0	0.00	113.00	11	6,382	0.17%
2020/12/14	1	118.50	0	0.00	118.00	1	6,227	0.02%
2020/12/11	1	119.00	1	118.00	118.00	0	6,293	0.00%
2020/12/10	30	120.47	22	119.50	119.50	8	6,250	0.13%
2020/12/09	5	122.70	3	123.50	122.50	2	6,204	0.03%
2020/12/08	31	121.94	35	121.64	121.50	-4	6,106	-0.07%
2020/12/07	30	122.25	23	123.13	123.00	7	6,020	0.12%
2020/12/04	19	120.97	1	121.00	121.00	18	5,819	0.31%
2020/12/03	2	123.25	0	0.00	123.00	2	5,739	0.03%
2020/12/02	24	123.06	4	122.88	122.50	20	5,701	0.35%
2020/12/01	65	124.24	23	124.48	124.50	42	5,626	0.75%
2020/11/30	11	123.64	22	124.00	123.50	-11	5,620	-0.20%
2020/11/27	14	120.36	17	121.38	122.00	-3	5,453	-0.06%
2020/11/26	4	116.88	2	118.75	119.00	2	5,396	0.04%
2020/11/25	21	118.71	11	117.23	117.00	10	5,380	0.19%
2020/11/24	5	119.10	8	119.13	119.00	-3	5,298	-0.06%
2020/11/23	17	117.85	13	118.00	118.00	4	5,233	0.08%
2020/11/20	17	117.50	11	116.68	116.50	6	5,127	0.12%
2020/11/19	26	118.75	6	119.17	119.00	20	4,975	0.40%
2020/11/18	13	121.54	10	121.00	121.50	3	4,811	0.06%
2020/11/17	0.3	125.50	8	124.63	124.00	-7.8	4,712	-0.16%
2020/11/16	6	125.00	5	126.20	126.00	1	4,802	0.02%
2020/11/13	3	123.00	1	122.01	123.00	2	4,804	0.04%
2020/11/12	46	124.71	30	124.60	124.00	16	4,839	0.33%
2020/11/11	0	0.00	10	123.00	123.00	-10	4,763	-0.21%
2020/11/10	8	122.50	3	123.00	122.00	5	4,756	0.11%
2020/11/09	0	0.00	3	127.50	127.00	-3	4,767	-0.06%
2020/11/06	0.8	127.50	8	129.13	127.50	-7.2	4,792	-0.15%
2020/11/05	2	125.50	5.5	126.68	126.50	-3.5	4,824	-0.07%
2020/11/04	1.2	122.99	1.6	126.14	126.00	-0.4	4,890	-0.01%
2020/11/03	13	123.12	4	123.00	123.00	9	5,065	0.18%
2020/11/02	8	119.94	3.3	118.03	119.50	4.7	5,230	0.09%
2020/10/30	10	122.45	1	122.00	121.00	9	5,368	0.17%
2020/10/29	0	0.00	1	126.00	127.00	-1	5,308	-0.02%
2020/10/28	4	129.25	4	128.75	128.00	0	5,353	0.00%
2020/10/23	15	132.93	15	131.97	132.50	0	5,498	0.00%
2020/10/21	4	135.50	5	136.20	133.50	-1	5,508	-0.02%
2020/10/20	5	136.10	4	135.38	135.00	1	5,471	0.02%
2020/10/19	9	137.61	8	134.00	137.50	1	5,339	0.02%
2020/10/16	1	126.00	6	127.25	126.00	-5	5,140	-0.10%
2020/10/15	9	126.56	2	129.50	126.00	7	5,175	0.14%
2020/10/14	7	128.21	4	129.13	129.00	3	5,135	0.06%
2020/10/13	1	131.00	3	130.50	129.00	-2	5,157	-0.04%
2020/10/12	0	0.00	1	129.00	128.00	-1	5,156	-0.02%
2020/10/07	16	132.06	0	0.00	131.00	16	5,249	0.30%
2020/10/06	3	130.17	15	129.70	132.50	-12	5,297	-0.23%
2020/10/05	0	0.00	2	125.50	127.00	-2	5,315	-0.04%
2020/09/30	0	0.00	1	126.50	126.00	-1	5,496	-0.02%
2020/09/29	2	125.25	2	125.75	125.50	0	5,604	0.00%
2020/09/28	1	126.00	0	0.00	125.00	1	5,731	0.02%
2020/09/25	3.3	124.46	71	126.37	123.00	-67.7	5,791	-1.17%
2020/09/24	4	127.38	0	0.00	125.00	4	5,843	0.07%
2020/09/23	0.1	132.50	3	132.67	131.50	-2.9	5,832	-0.05%
2020/09/22	0	0.00	1	133.50	131.50	-1	5,906	-0.02%
2020/09/21	0	0.00	1	134.00	133.50	-1	5,991	-0.02%
2020/09/18	2	130.50	2	133.50	134.50	0	6,094	0.00%
2020/09/17	3	133.33	2	132.00	132.00	1	6,121	0.02%
2020/09/16	2	133.00	4	133.88	134.50	-2	6,221	-0.03%
2020/09/15	1	129.50	0	0.00	129.00	1	6,160	0.02%
2020/09/14	1	125.50	6	126.58	129.00	-5	6,224	-0.08%
2020/09/11	0	123.00	1	122.00	123.00	-1	6,211	-0.02%
2020/09/09	1	121.00	0	0.00	121.00	1	6,258	0.02%
2020/09/08	0	0.00	2	124.50	123.00	-2	6,316	-0.03%
2020/09/07	6	124.75	1	126.00	123.50	5	6,366	0.08%
2020/09/04	4	127.00	7	127.36	128.00	-3	6,389	-0.05%
2020/09/03	5	127.40	4	129.63	126.00	1	6,406	0.02%
2020/09/02	2	127.00	6	127.00	127.50	-4	6,451	-0.06%
2020/09/01	3	120.83	4.5	123.11	123.50	-1.5	6,511	-0.02%
2020/08/31	7	124.79	5	128.70	123.00	2	6,496	0.03%
2020/08/28	3	124.50	0	0.00	124.50	3	6,541	0.05%
2020/08/27	3	126.33	0	0.00	125.50	3	6,668	0.04%
2020/08/26	0	0.00	1	128.50	129.00	-1	6,832	-0.01%
2020/08/25	0	0.00	1	127.00	127.00	-1	6,932	-0.01%
2020/08/24	2	128.00	1	128.00	128.00	1	6,956	0.01%
2020/08/21	4	126.88	2	128.25	129.50	2	6,970	0.03%
2020/08/20	8	124.06	1	125.50	124.00	7	6,994	0.10%
2020/08/19	0	0.00	9	133.11	132.50	-9	7,028	-0.13%
2020/08/18	3	133.00	0	0.00	132.00	3	7,053	0.04%
2020/08/17	3	136.17	1	136.50	136.00	2	7,097	0.03%
2020/08/14	2	134.75	1	134.50	135.50	1	7,146	0.01%
2020/08/13	5	138.40	5	136.30	134.50	0	7,187	0.00%
2020/08/12	1	138.00	1	139.00	137.00	0	7,162	0.00%
2020/08/11	6	141.92	0	0.00	139.00	6	7,184	0.08%
2020/08/10	3	143.00	20	144.75	144.00	-17	7,157	-0.24%
2020/08/07	4	147.50	4.5	148.72	146.50	-0.5	7,138	-0.01%
2020/08/06	7.6	144.17	18	143.81	145.00	-10.4	7,004	-0.15%
2020/08/05	15	138.13	8	137.56	140.00	7	6,901	0.10%
2020/08/04	11	131.41	2	131.75	131.50	9	6,897	0.13%
2020/08/03	5	130.10	2	130.00	130.00	3	6,959	0.04%
2020/07/31	30	136.00	14	136.50	135.00	16	7,039	0.23%
2020/07/30	4	135.38	4	135.38	135.50	0	7,207	0.00%
2020/07/29	4	129.75	5	133.50	134.50	-1	7,397	-0.01%
2020/07/28	4	132.75	8	131.75	132.50	-4	7,439	-0.05%
2020/07/27	2	127.50	0	0.00	128.00	2	7,514	0.03%
2020/07/24	5	129.40	2	128.25	127.50	3	7,597	0.04%
2020/07/23	2	130.00	0	0.00	130.00	2	7,617	0.03%
2020/07/22	2	131.75	21	132.45	131.50	-19	7,634	-0.25%
2020/07/21	21.4	134.49	4	134.25	133.50	17.4	7,740	0.22%
2020/07/20	1	131.00	2	129.00	131.00	-1	7,727	-0.01%
2020/07/17	4	129.88	3	130.67	130.50	1	7,763	0.01%
2020/07/16	5	132.40	2	133.75	131.50	3	7,786	0.04%
2020/07/15	3	135.83	8	136.44	133.50	-5	7,790	-0.06%
2020/07/14	2	136.50	13	137.15	135.00	-11	7,906	-0.14%
2020/07/13	6	133.00	21	132.98	135.50	-15	7,949	-0.19%
2020/07/10	10	133.55	2	136.00	132.50	8	7,985	0.10%
2020/07/09	17	141.18	19	139.92	139.00	-2	8,096	-0.02%
2020/07/08	13.2	136.08	6	136.42	136.50	7.2	7,985	0.09%
2020/07/07	7	137.14	1	136.50	137.00	6	7,937	0.08%
2020/07/06	3	137.33	8	138.19	138.00	-5	7,951	-0.06%
2020/07/03	1	133.50	7	134.93	135.00	-6	8,099	-0.07%
2020/07/02	3	133.17	27	133.26	133.50	-24	8,143	-0.29%
2020/07/01	4	132.00	4	131.75	132.50	0	8,184	0.00%
2020/06/29	6	128.67	3	128.67	127.50	3	8,153	0.04%
2020/06/24	0	0.00	1	134.50	133.50	-1	8,101	-0.01%
2020/06/23	26	131.06	20	130.00	132.00	6	8,172	0.07%
2020/06/22	1	136.50	0	0.00	134.00	1	8,207	0.01%
2020/06/19	8	134.81	11	135.82	137.00	-3	8,279	-0.04%
2020/06/18	7	134.79	9	135.00	134.50	-2	8,255	-0.02%
2020/06/17	23	133.43	4	132.88	132.00	19	8,226	0.23%
2020/06/16	11	134.23	5	134.50	134.00	6	8,542	0.07%
2020/06/15	7	132.79	3	133.00	132.00	4	8,612	0.05%
2020/06/12	19	132.05	4	131.63	133.50	15	8,691	0.17%
2020/06/10	3	135.67	0	0.00	135.50	3	8,923	0.03%
2020/06/09	26	137.10	25	137.38	138.00	1	8,899	0.01%
2020/06/08	0	0.00	3	133.50	133.00	-3	8,923	-0.03%
2020/06/05	1	130.00	1.3	129.60	129.50	-0.3	8,981	0.00%
2020/06/04	5	131.60	9	130.89	131.50	-4	9,002	-0.04%
2020/06/03	4	129.25	5	129.80	129.00	-1	8,934	-0.01%
2020/06/02	2	127.25	4	127.00	125.00	-2	8,859	-0.02%
2020/06/01	1	122.50	12	122.29	123.00	-11	8,719	-0.13%
2020/05/29	9	116.39	10	118.10	119.50	-1	8,688	-0.01%
2020/05/28	14	117.82	6	118.58	117.50	8	8,692	0.09%
2020/05/27	14	121.36	3	120.17	119.00	11	8,717	0.13%
2020/05/26	8	121.63	12	121.29	121.00	-4	8,710	-0.05%
2020/05/25	13	115.15	35	115.44	117.00	-22	8,559	-0.26%
2020/05/22	7	112.21	4	114.75	112.00	3	8,527	0.04%
2020/05/21	162	115.44	149	115.95	116.00	13	8,422	0.15%	大買/大賣/
2020/05/20	27	112.80	39	113.35	113.00	-12	8,377	-0.14%
2020/05/19	23	109.33	13	109.85	109.00	10	8,333	0.12%
2020/05/18	7	109.50	2	108.50	108.50	5	8,286	0.06%
2020/05/15	2	112.25	5	113.00	113.50	-3	8,304	-0.04%
2020/05/14	17	116.82	14	114.18	113.50	3	8,253	0.04%
2020/05/13	1.1	114.93	2	117.50	117.50	-0.9	8,232	-0.01%
2020/05/12	6	118.83	2	119.25	117.00	4	8,357	0.05%
2020/05/11	8	121.88	10	121.50	118.00	-2	8,262	-0.02%
2020/05/08	6	117.50	8	117.81	117.00	-2	8,120	-0.02%
2020/05/07	12	117.42	3	117.17	117.00	9	8,064	0.11%
2020/05/06	8.1	116.56	20	116.38	119.00	-11.9	7,936	-0.15%
2020/05/05	7	111.36	35	112.87	113.00	-28	7,753	-0.36%
2020/05/04	1	107.50	2	106.00	106.00	-1	7,540	-0.01%
2020/04/30	6	106.58	8	107.00	108.00	-2	7,465	-0.03%
2020/04/29	0	0.00	4	103.00	104.00	-4	7,406	-0.05%
2020/04/28	4.2	100.30	8	100.31	101.00	-3.9	7,369	-0.05%
2020/04/27	1	102.00	7	101.50	102.00	-6	7,301	-0.08%
2020/04/24	3	98.60	0	0.00	99.30	3	7,231	0.04%
2020/04/23	2	100.50	10	100.50	101.00	-8	7,067	-0.11%
2020/04/22	15	98.25	23	98.23	100.00	-8	7,041	-0.11%
2020/04/21	4	100.25	6	100.75	100.00	-2	7,007	-0.03%
2020/04/20	7	102.79	5	102.10	102.00	2	6,917	0.03%
2020/04/17	57.2	104.29	16	105.22	102.50	41.2	6,889	0.60%
2020/04/16	1	101.00	17	102.41	102.00	-16	6,745	-0.24%
2020/04/15	15.5	103.16	29	103.22	102.00	-13.5	6,702	-0.20%
2020/04/14	56.5	102.07	19	101.41	103.50	37.5	6,747	0.56%
2020/04/13	8	96.51	2	96.60	95.20	6	6,553	0.09%
2020/04/10	2	97.00	1	96.50	96.80	1	6,530	0.02%
2020/04/09	12	99.69	19	97.92	98.00	-7	6,512	-0.11%
2020/04/08	34	97.23	18	95.72	99.90	16	6,356	0.25%
2020/04/07	3	91.47	10	91.50	91.30	-7	6,116	-0.11%
2020/04/06	6	88.85	6	88.92	90.30	0	5,958	0.00%
2020/04/01	7	91.14	0	0.00	91.00	7	5,831	0.12%
2020/03/31	11	93.15	10	92.27	93.00	1	5,787	0.02%
2020/03/30	3	90.63	6	90.30	91.10	-3	5,670	-0.05%
2020/03/27	5	95.12	11	94.85	93.00	-6	5,581	-0.11%
2020/03/26	27	89.83	20	87.53	90.90	7	5,468	0.13%
2020/03/25	16	86.59	5	86.92	86.80	11	5,371	0.20%
2020/03/24	5	80.40	4	79.78	81.10	1	5,344	0.02%
2020/03/23	3	76.27	6	76.20	75.50	-3	5,288	-0.06%
2020/03/20	30	77.85	8	79.64	78.50	22	5,274	0.42%
2020/03/19	3	73.00	13	73.93	73.00	-10	4,973	-0.20%
2020/03/18	3	81.17	8	82.75	81.10	-5	4,889	-0.10%
2020/03/17	4	84.55	17	82.24	79.20	-13	4,774	-0.27%
2020/03/16	16	91.43	17	92.09	87.80	-1	4,608	-0.02%
2020/03/13	1	91.40	5	91.66	91.40	-4	4,484	-0.09%
2020/03/12	27	105.50	29	102.41	101.50	-2	4,455	-0.04%
2020/03/11	32	118.34	14	115.14	112.50	18	4,343	0.41%
2020/03/09	14	112.75	14	113.36	112.00	0	4,238	0.00%
2020/03/06	3	119.50	0	0.00	118.50	3	4,197	0.07%
2020/03/05	2	121.50	2	121.75	122.00	0	4,184	0.00%
2020/03/04	2	120.00	12	119.29	121.00	-10	4,174	-0.24%
2020/03/03	23	121.39	10	120.75	121.00	13	4,120	0.32%
2020/03/02	15	116.50	13	117.23	118.00	2	4,047	0.05%
2020/02/27	4	117.88	7	114.79	115.50	-3	4,021	-0.07%
2020/02/26	8	119.81	4	119.50	119.00	4	3,960	0.10%
2020/02/25	4	121.75	7	122.71	123.50	-3	3,929	-0.08%
2020/02/24	10	119.00	10	120.00	119.50	0	3,970	0.00%
2020/02/21	1	122.50	0	0.00	123.00	1	4,004	0.02%
2020/02/20	1	124.00	5	123.00	123.00	-4	4,012	-0.10%
2020/02/19	0	0.00	10	123.00	123.00	-10	4,012	-0.25%
2020/02/18	1	122.00	11	122.59	122.00	-10	4,032	-0.25%
2020/02/17	27	124.57	22	123.91	123.00	5	4,247	0.12%
2020/02/14	22	129.70	1	128.50	128.50	21	4,453	0.47%
2020/02/13	0	0.00	2	128.00	127.00	-2	4,607	-0.04%
2020/02/12	34	128.87	24	130.92	127.00	10	4,606	0.22%
2020/02/11	0	0.00	1	123.00	124.50	-1	4,448	-0.02%
2020/02/10	2	119.00	7	121.57	122.00	-5	4,467	-0.11%
2020/02/07	0	121.00	0	0.00	121.00	0	4,546	0.00%
2020/02/06	3	122.50	17	122.29	122.50	-14	4,536	-0.31%
2020/02/05	20	121.80	21	120.86	120.50	-1	4,545	-0.02%
2020/02/04	11	120.73	10	124.00	124.50	1	4,547	0.02%
2020/02/03	17	120.47	2	119.25	120.50	15	4,677	0.32%
2020/01/31	9	117.67	11	120.27	119.50	-2	4,683	-0.04%
2020/01/30	1	121.50	3	122.00	121.50	-2	4,671	-0.04%
2020/01/20	4	135.00	0	0.00	134.50	4	4,703	0.09%
2020/01/17	1	137.50	3	137.17	136.50	-2	4,784	-0.04%
2020/01/16	1	135.50	23	137.02	137.00	-22	4,881	-0.45%
2020/01/15	5	135.90	6	137.00	136.00	-1	4,998	-0.02%
2020/01/14	5	136.50	0	0.00	136.00	5	5,093	0.10%
2020/01/13	0	0.00	3	137.83	138.00	-3	5,167	-0.06%
2020/01/10	0	0.00	1	134.50	135.00	-1	5,290	-0.02%
2020/01/09	2	133.75	9	135.83	136.00	-7	5,351	-0.13%
2020/01/08	3	127.83	6	128.83	130.00	-3	5,482	-0.05%
2020/01/07	30	134.30	17	133.00	131.50	13	5,513	0.24%
2020/01/03	4	146.88	1	147.00	147.00	3	5,539	0.05%
2020/01/02	9	146.50	13	147.38	146.50	-4	5,619	-0.07%
2019/12/31	3	142.83	2	142.50	143.00	1	5,656	0.02%
2019/12/30	4	142.88	1	144.00	142.00	3	5,655	0.05%
2019/12/27	3	142.00	0	0.00	142.00	3	5,712	0.05%
2019/12/26	1	140.50	5	141.00	141.00	-4	5,844	-0.07%
2019/12/25	0	0.00	2	140.75	140.50	-2	5,946	-0.03%
2019/12/20	0	0.00	4	139.25	139.50	-4	6,035	-0.07%
2019/12/19	8	137.75	2	137.00	137.00	6	6,037	0.10%
2019/12/18	12	143.75	7	143.64	141.50	5	6,000	0.08%
2019/12/17	1	141.00	8	140.69	141.00	-7	5,987	-0.12%
2019/12/13	5	136.40	0	0.00	136.00	5	6,102	0.08%
2019/12/12	6	137.42	3	138.83	139.00	3	6,160	0.05%
2019/12/11	2	138.50	2	139.75	136.50	0	6,151	0.00%
2019/12/10	0	0.00	4	138.25	138.50	-4	6,206	-0.06%
2019/12/09	4	137.00	3	137.17	136.50	1	6,242	0.02%
2019/12/06	0	0.00	2	135.00	134.00	-2	6,364	-0.03%
2019/12/05	3	133.33	1	133.00	133.00	2	6,431	0.03%
2019/12/04	4	135.63	4	137.88	135.00	0	6,443	0.00%
2019/12/03	10	133.80	1	133.00	133.00	9	6,417	0.14%
2019/12/02	2	132.00	2	134.50	134.50	0	6,441	0.00%
2019/11/29	16	134.59	9	133.33	134.50	7	6,438	0.11%
2019/11/28	2	138.00	0	0.00	137.00	2	6,447	0.03%
2019/11/27	0	0.00	2	138.50	138.50	-2	6,511	-0.03%
2019/11/26	12	137.67	0	0.00	136.50	12	6,528	0.18%
2019/11/25	7	137.36	3	138.00	137.00	4	6,529	0.06%
2019/11/22	3	136.83	0	0.00	136.50	3	6,716	0.04%
2019/11/21	6	135.92	22	137.57	139.00	-16	6,770	-0.24%
2019/11/20	4	138.38	9	140.00	139.50	-5	6,780	-0.07%
2019/11/19	1	140.00	0	0.00	140.00	1	6,867	0.01%
2019/11/18	1	140.50	4	140.38	141.00	-3	6,901	-0.04%
2019/11/15	6	138.25	4	138.88	138.00	2	6,955	0.03%
2019/11/14	19	138.24	16	137.56	139.50	3	6,980	0.04%
2019/11/13	26	142.15	12	141.29	139.00	14	6,864	0.20%
2019/11/12	40	152.63	24	151.67	153.00	16	6,719	0.24%
2019/11/11	1	145.50	1	144.00	144.00	0	6,880	0.00%
2019/11/07	1	146.50	6	147.33	148.00	-5	6,959	-0.07%
2019/11/06	123	152.35	121	148.69	145.00	2	7,017	0.03%	大買/大賣/
2019/11/05	1	147.00	2	147.50	147.50	-1	6,944	-0.01%
2019/11/04	1	145.00	0	0.00	146.00	1	6,984	0.01%
2019/11/01	1	145.50	7	146.29	146.50	-6	7,012	-0.09%
2019/10/31	6	143.67	11	143.05	145.00	-5	7,236	-0.07%
2019/10/30	31	146.27	36	147.21	148.50	-5	7,201	-0.07%
2019/10/29	15	142.50	13	143.23	144.00	2	7,342	0.03%
2019/10/28	6	148.67	7	148.71	147.50	-1	7,266	-0.01%
2019/10/25	9	146.44	3	145.67	145.00	6	7,201	0.08%
2019/10/24	17	140.74	4	142.75	144.50	13	7,147	0.18%
2019/10/23	5	136.80	3	138.83	138.00	2	7,109	0.03%
2019/10/22	3	139.83	2	139.25	139.50	1	7,049	0.01%
2019/10/21	4	134.13	2	134.50	135.50	2	6,986	0.03%
2019/10/18	3	132.17	16	134.06	134.50	-13	6,974	-0.19%
2019/10/17	4	130.13	9	129.56	131.00	-5	6,998	-0.07%
2019/10/16	1	130.00	8	129.13	127.00	-7	7,007	-0.10%
2019/10/15	6	122.67	5	124.80	124.00	1	7,095	0.01%
2019/10/14	17	125.29	15	124.53	124.00	2	7,135	0.03%
2019/10/08	2	119.75	2	120.00	121.00	0	7,037	0.00%
2019/10/07	2	118.75	2	118.75	119.50	0	7,006	0.00%
2019/10/04	0	0.00	3	115.50	116.00	-3	6,970	-0.04%
2019/10/03	2	114.25	0	0.00	114.00	2	6,984	0.03%
2019/10/02	2	118.75	1	117.00	117.00	1	6,969	0.01%
2019/10/01	1	116.00	4	116.75	117.50	-3	6,873	-0.04%
2019/09/27	2	113.25	0	0.00	111.00	2	6,828	0.03%
2019/09/23	1	118.50	7	117.50	117.50	-6	6,891	-0.09%
2019/09/19	0	0.00	1	117.50	115.50	-1	6,823	-0.01%
2019/09/18	0	0.00	3	115.67	115.00	-3	6,771	-0.04%
2019/09/17	2	112.75	3	112.50	112.50	-1	6,653	-0.02%
2019/09/12	3	111.67	1	111.50	111.50	2	6,584	0.03%
2019/09/11	13	112.77	13	110.38	110.50	0	6,562	0.00%
2019/09/10	5	108.50	1	108.50	112.00	4	6,519	0.06%
2019/09/09	3	112.83	1	113.00	113.00	2	6,341	0.03%
2019/09/06	4	117.00	10	117.25	116.50	-6	6,271	-0.10%
2019/09/04	1	119.00	1	117.50	117.50	0	6,290	0.00%
2019/09/03	6	117.75	0	0.00	116.00	6	6,360	0.09%
2019/09/02	1	116.50	1	118.50	118.50	0	6,391	0.00%
2019/08/30	3	116.67	6	115.50	116.00	-3	6,377	-0.05%
2019/08/28	2	115.25	0	0.00	115.00	2	6,463	0.03%
2019/08/27	9	118.61	3	118.17	118.00	6	6,494	0.09%
2019/08/26	1	116.50	6	117.17	117.00	-5	6,408	-0.08%
2019/08/23	9	122.89	8	123.56	122.00	1	6,355	0.02%
2019/08/22	12	123.75	9	123.94	123.00	3	6,351	0.05%
2019/08/21	9	119.78	2	118.75	119.00	7	6,220	0.11%
2019/08/20	9	119.56	1	119.50	119.00	8	6,240	0.13%
2019/08/19	0	0.00	1	118.50	119.00	-1	6,216	-0.02%
2019/08/16	52	119.65	52	117.19	116.00	0	6,180	0.00%
2019/08/15	3	116.67	2	117.25	117.50	1	6,140	0.02%
2019/08/14	2	118.25	14	117.07	119.50	-12	6,084	-0.20%
2019/08/13	0	0.00	7	108.93	109.00	-7	5,821	-0.12%
2019/08/12	5	106.20	5	106.50	106.00	0	5,877	0.00%
2019/08/08	9	105.72	20	105.28	106.00	-11	5,951	-0.18%
2019/08/07	9	103.50	3	103.83	102.50	6	5,980	0.10%
2019/08/06	1	97.20	7	100.61	102.00	-6	6,038	-0.10%
2019/08/05	30	101.88	27	102.48	101.00	3	6,070	0.05%
2019/08/02	34	104.85	9	103.50	102.00	25	6,134	0.41%
2019/08/01	8	110.56	0	0.00	111.00	8	5,967	0.13%
2019/07/31	12	114.71	8	117.19	114.00	4	5,892	0.07%
2019/07/30	1	109.50	1	111.00	112.00	0	5,755	0.00%
2019/07/29	12	115.25	56	114.65	112.50	-44	5,753	-0.76%
2019/07/26	0	0.00	37	114.45	113.50	-37	5,847	-0.63%
2019/07/25	82	116.00	15	115.93	116.00	67	5,875	1.14%
2019/07/24	0	0.00	8	114.69	115.00	-8	5,900	-0.14%
2019/07/23	2	115.00	1	116.50	115.50	1	5,918	0.02%
2019/07/22	5	115.60	4	116.00	116.00	1	5,931	0.02%
2019/07/19	16	114.56	4	115.88	114.50	12	5,928	0.20%
2019/07/18	3	112.50	2	112.75	111.50	1	5,934	0.02%
2019/07/17	24	112.27	46.2	111.33	114.50	-22.2	5,894	-0.38%
2019/07/16	14	108.18	19	107.66	107.50	-5	5,711	-0.09%
2019/07/12	5	105.00	1	104.50	104.50	4	5,696	0.07%
2019/07/11	1	105.50	6	104.58	104.00	-5	5,781	-0.09%
2019/07/10	5	101.30	4	101.63	100.50	1	5,864	0.02%
2019/07/08	3	99.70	0	0.00	99.30	3	6,245	0.05%
2019/07/04	4	104.00	0	0.00	103.50	4	6,542	0.06%
2019/07/03	1	104.00	0	0.00	106.00	1	6,767	0.01%
2019/07/02	1	107.00	0	0.00	105.50	1	7,158	0.01%
2019/07/01	2	105.50	5	104.00	106.50	-3	7,287	-0.04%
2019/06/28	19	101.38	18	99.47	99.40	1	7,432	0.01%
2019/06/27	2	101.50	5	101.60	101.50	-3	7,663	-0.04%
2019/06/25	11	98.11	3	98.10	97.70	8	7,874	0.10%
2019/06/24	0	0.00	1	98.00	98.50	-1	8,060	-0.01%
2019/06/21	6	98.83	2	98.10	97.30	4	8,117	0.05%
2019/06/20	2	100.50	4	101.00	100.00	-2	8,122	-0.02%
2019/06/19	2	99.90	5	98.60	99.50	-3	8,137	-0.04%
2019/06/14	2	95.00	1	95.90	94.60	1	8,272	0.01%
2019/06/13	6	96.90	4	95.70	96.10	2	8,280	0.02%
2019/06/12	3	95.70	13	94.98	96.80	-10	8,267	-0.12%
2019/06/11	12	97.38	0	0.00	96.10	12	8,265	0.15%
2019/06/10	8	92.88	8	93.99	93.80	0	8,233	0.00%
2019/06/06	2	93.80	5	93.40	93.20	-3	8,255	-0.04%
2019/06/05	3	94.37	15	94.88	95.80	-12	8,264	-0.15%
2019/06/04	1	90.80	0	0.00	90.30	1	8,202	0.01%
2019/06/03	4	89.80	4	90.53	90.80	0	8,211	0.00%
2019/05/31	8	93.21	10	92.38	92.60	-2	8,161	-0.02%
2019/05/30	1	90.70	0	0.00	90.00	1	8,123	0.01%
2019/05/29	1	88.70	0	0.00	90.10	1	8,178	0.01%
2019/05/28	1	89.90	0	0.00	89.70	1	8,236	0.01%
2019/05/23	6	88.63	0	0.00	88.80	6	8,590	0.07%
2019/05/22	8	90.86	8	91.05	91.30	0	8,601	0.00%
2019/05/21	5	90.24	2	90.60	91.20	3	8,637	0.03%
2019/05/20	2	89.45	3	90.53	89.60	-1	8,578	-0.01%
2019/05/17	8	90.31	23	90.10	87.80	-15	8,548	-0.18%
2019/05/16	10	94.27	13	95.19	94.50	-3	8,525	-0.04%
2019/05/15	2	98.90	2	99.30	98.40	0	8,422	0.00%
2019/05/14	11	99.88	14	98.60	99.00	-3	8,338	-0.04%
2019/05/13	0	0.00	1	101.00	100.50	-1	8,317	-0.01%
2019/05/10	4	105.13	1	105.50	104.00	3	8,280	0.04%
2019/05/09	10	108.30	11	107.41	108.00	-1	8,283	-0.01%
2019/05/08	0	0.00	1	112.00	111.50	-1	8,253	-0.01%
2019/05/07	5	110.60	2	112.25	112.00	3	8,201	0.04%
2019/05/06	5	108.20	1	109.00	109.00	4	8,192	0.05%
2019/05/03	10	111.75	11	111.45	111.00	-1	8,201	-0.01%
2019/05/02	9	107.72	9	108.17	108.00	0	8,118	0.00%
2019/04/30	1	106.00	7	108.00	110.50	-6	8,106	-0.07%
2019/04/29	1	108.50	3	109.00	108.00	-2	8,060	-0.02%
2019/04/26	28	110.86	21	109.62	110.00	7	8,059	0.09%
2019/04/25	17	112.53	16	112.34	113.00	1	8,029	0.01%
2019/04/24	50	109.18	40	107.95	109.00	10	8,007	0.12%
2019/04/23	8	114.88	5	113.90	112.50	3	7,893	0.04%
2019/04/22	9	115.06	4	115.63	114.00	5	7,880	0.06%
2019/04/19	6	111.17	12	110.21	110.00	-6	7,837	-0.08%
2019/04/18	6	114.17	22	113.23	109.50	-16	7,884	-0.20%
2019/04/17	21	112.76	13	111.00	112.50	8	7,867	0.10%
2019/04/16	9	112.56	5	112.40	109.00	4	7,771	0.05%
2019/04/15	43	109.26	11	110.86	109.50	32	7,665	0.42%
2019/04/12	20	108.88	24	107.54	108.50	-4	7,641	-0.05%
2019/04/11	3	103.33	3	103.50	103.00	0	7,484	0.00%
2019/04/10	22	100.02	39	102.60	102.50	-17	7,360	-0.23%
2019/04/09	19	103.34	15	104.63	102.00	4	7,153	0.06%
2019/04/08	32	102.03	33	101.04	103.00	-1	6,900	-0.01%
2019/04/03	11	96.49	12	98.08	95.60	-1	6,502	-0.02%
2019/04/02	24	95.81	23	95.92	96.00	1	6,381	0.02%
2019/04/01	6	94.90	3	95.30	94.00	3	6,138	0.05%
2019/03/29	16	95.29	8	95.25	95.70	8	5,878	0.14%
2019/03/28	7	93.66	7	93.51	93.60	0	5,710	0.00%
2019/03/27	15	94.17	12	93.57	93.10	3	5,667	0.05%
2019/03/26	18	91.79	22	92.37	92.00	-4	5,511	-0.07%
2019/03/25	20	89.61	26	90.29	90.40	-6	5,522	-0.11%
2019/03/22	20	92.23	20	91.95	91.70	0	5,520	0.00%
2019/03/21	1	91.70	0	0.00	91.70	1	5,556	0.02%
2019/03/19	20	90.04	22	92.37	92.90	-2	5,727	-0.03%
2019/03/15	0	0.00	1	90.00	89.40	-1	5,660	-0.02%
2019/03/13	17	90.44	20	90.45	91.50	-3	5,788	-0.05%
2019/03/12	2	89.40	9	90.09	90.00	-7	5,770	-0.12%
2019/03/11	22	88.27	23	88.00	88.10	-1	5,822	-0.02%
2019/03/08	10	89.15	10	89.26	89.50	0	5,964	0.00%
2019/03/06	4	88.30	6	88.15	88.70	-2	6,117	-0.03%
2019/03/05	2	88.45	6	87.48	87.10	-4	6,202	-0.06%
2019/03/04	1	88.30	5	88.92	88.30	-4	6,260	-0.06%
2019/02/27	4	89.20	3	89.27	89.40	1	6,218	0.02%
2019/02/26	7	91.74	8	92.16	91.50	-1	6,140	-0.02%
2019/02/25	5	89.00	5	89.28	89.50	0	5,877	0.00%
2019/02/21	4	86.63	2	87.70	86.60	2	5,903	0.03%
2019/02/20	10	88.28	7	87.81	88.20	3	6,000	0.05%
2019/02/19	2	85.50	4	84.88	85.50	-2	6,061	-0.03%
2019/02/18	1	85.00	3	84.57	84.60	-2	6,349	-0.03%
2019/02/15	31	84.86	37	85.07	84.80	-6	6,629	-0.09%
2019/02/14	6	83.23	4	83.53	83.00	2	6,742	0.03%
2019/02/13	2	82.20	1	82.10	82.60	1	6,729	0.01%
2019/02/12	5	83.46	4	83.48	82.50	1	6,730	0.01%
2019/02/11	1	80.90	0	81.20	81.40	1	6,679	0.01%
2019/01/30	2	79.70	7	79.44	79.00	-5	6,682	-0.07%
2019/01/28	2	78.20	0	0.00	78.70	2	6,608	0.03%
2019/01/24	1	76.30	0	0.00	76.40	1	6,656	0.02%
2019/01/23	0	0.00	1	77.20	78.40	-1	6,732	-0.01%
2019/01/18	0	0.00	2	76.25	76.70	-2	6,705	-0.03%
2019/01/17	20	73.95	20	74.05	73.70	0	6,666	0.00%
2019/01/14	18	73.39	18	72.50	72.10	0	6,641	0.00%
2019/01/10	15	71.60	2	74.10	74.10	13	6,654	0.20%
2019/01/09	0	0.00	13	73.80	73.80	-13	6,598	-0.20%
2019/01/07	2	76.50	5	75.52	75.10	-3	6,604	-0.05%
2019/01/04	2	73.60	6	72.55	73.60	-4	6,564	-0.06%
2019/01/03	3	74.57	8	72.43	72.90	-5	6,555	-0.08%
2019/01/02	20	79.08	21	78.19	78.90	-1	6,494	-0.02%
2018/12/28	1	79.60	0	0.00	80.20	1	6,517	0.02%
2018/12/27	26	79.28	28	79.54	80.30	-2	6,561	-0.03%
2018/12/26	0	0.00	1	77.80	77.80	-1	6,573	-0.02%
2018/12/25	3	78.93	1	78.50	78.30	2	6,576	0.03%
2018/12/24	25	81.67	25	81.45	81.40	0	6,589	0.00%
2018/12/22	1	80.60	0	0.00	81.40	1	6,618	0.02%
2018/12/21	1	82.20	1	81.50	82.60	0	6,663	0.00%
2018/12/19	41	82.57	37	82.24	82.50	4	6,692	0.06%
2018/12/18	1	81.00	2	82.55	83.00	-1	6,708	-0.01%
2018/12/17	30	81.67	30	81.60	81.50	0	6,708	0.00%
2018/12/14	14	82.24	13	81.88	82.40	1	6,780	0.01%
2018/12/13	0	0.00	3	84.10	84.50	-3	6,835	-0.04%
2018/12/12	5	81.40	6	81.18	81.90	-1	6,997	-0.01%
2018/12/11	34	79.70	53	79.18	79.10	-19	7,019	-0.27%
2018/12/10	0	0.00	7	78.94	80.30	-7	7,021	-0.10%
2018/12/07	14	81.49	15	81.00	79.90	-1	7,029	-0.01%
2018/12/06	1	79.30	2	80.15	80.60	-1	7,042	-0.01%
2018/12/05	0	0.00	4	79.93	80.10	-4	7,023	-0.06%
2018/12/04	5	82.74	15	82.73	82.70	-10	7,131	-0.14%
2018/12/03	19	81.04	24	81.73	81.90	-5	7,074	-0.07%
2018/11/30	23	78.38	16	79.52	78.30	7	6,936	0.10%
2018/11/29	1	79.30	1	79.90	79.20	0	6,845	0.00%
2018/11/28	0	0.00	4	77.70	78.80	-4	6,733	-0.06%
2018/11/26	1	74.80	4	74.70	74.60	-3	6,621	-0.05%
2018/11/22	15	76.29	11	75.19	75.00	4	6,906	0.06%
2018/11/21	2	77.40	3	75.80	77.40	-1	6,980	-0.01%
2018/11/20	1	76.10	0	76.50	76.50	1	6,924	0.01%
2018/11/19	22	78.90	21	78.43	78.10	1	6,854	0.01%
2018/11/16	10	78.50	13	78.41	78.40	-3	6,724	-0.04%
2018/11/15	22	78.08	17	77.71	77.50	5	6,608	0.08%
2018/11/14	35	75.19	35	75.80	76.50	0	6,318	0.00%
2018/11/13	23	71.72	24	72.38	72.60	-1	6,119	-0.02%
2018/11/12	0	0.00	2	67.70	68.30	-2	6,028	-0.03%
2018/11/08	1	66.90	9	67.19	68.00	-8	6,344	-0.13%
2018/11/07	3	67.50	0	0.00	67.50	3	6,581	0.05%
2018/11/05	1	68.60	2	70.40	68.40	-1	6,747	-0.01%
2018/11/02	1	72.30	10	72.40	71.10	-9	6,708	-0.13%
2018/11/01	5	72.30	2	72.55	72.90	3	6,694	0.04%
2018/10/31	7	71.09	6	71.07	70.70	1	6,699	0.01%
2018/10/30	10	69.14	0	0.00	69.50	10	6,655	0.15%
2018/10/29	2	68.20	4	69.90	69.60	-2	6,644	-0.03%
2018/10/26	10	68.33	14	68.27	67.80	-4	6,693	-0.06%
2018/10/25	7	69.47	5	69.20	69.20	2	6,758	0.03%
2018/10/24	4	69.40	5	70.20	70.40	-1	6,755	-0.01%
2018/10/23	3	71.20	3	70.10	70.20	0	6,734	0.00%
2018/10/22	5	70.16	5	71.22	71.50	0	6,793	0.00%
2018/10/19	2	69.40	24	69.57	70.40	-22	6,878	-0.32%
2018/10/18	1	69.00	0	0.00	70.00	1	6,903	0.01%
2018/10/17	5	70.08	5	69.66	69.60	0	7,048	0.00%
2018/10/15	1	67.30	0	0.00	66.40	1	7,013	0.01%
2018/10/12	38	64.10	0	0.00	65.50	38	7,102	0.54%
2018/10/11	5	63.26	30	63.63	62.60	-25	7,208	-0.35%
2018/10/09	1	68.90	9	68.01	68.00	-8	7,173	-0.11%
2018/10/05	0	0.00	2	65.60	65.00	-2	7,119	-0.03%
2018/10/04	0	0.00	9	67.64	67.10	-9	7,149	-0.13%
2018/09/28	0	0.00	3	67.70	68.20	-3	7,059	-0.04%
2018/09/27	6	68.00	3	68.23	67.90	3	7,007	0.04%
2018/09/26	1	67.00	0	0.00	67.00	1	6,936	0.01%
2018/09/25	3	67.53	0	0.00	67.40	3	6,903	0.04%
2018/09/21	2	67.00	0	0.00	67.40	2	6,847	0.03%
2018/09/19	0	69.50	18	69.28	69.20	-18	6,667	-0.27%
2018/09/18	14	72.31	24	73.20	69.60	-10	6,522	-0.15%
2018/09/17	3	77.80	4	77.65	77.30	-1	6,180	-0.02%
2018/09/14	5	77.18	0	77.50	77.50	5	6,086	0.08%
2018/09/13	1	77.10	20	76.50	76.50	-19	6,037	-0.31%
2018/09/12	0	0.00	63	75.95	76.50	-63	5,964	-1.06%
2018/09/11	21	76.42	0	0.00	74.90	21	5,888	0.36%
2018/09/10	79	76.18	13	76.90	76.00	66	5,796	1.14%
2018/09/07	10	76.12	2	74.20	74.20	8	5,624	0.14%
2018/09/06	6	76.25	0	0.00	76.20	6	5,546	0.11%
2018/09/03	1	77.00	6	77.45	77.00	-5	5,475	-0.09%
2018/08/31	1	78.30	1	79.50	78.60	0	5,469	0.00%
2018/08/30	13	79.52	5	78.76	78.60	8	5,494	0.15%
2018/08/29	12	77.85	14	78.09	78.90	-2	5,288	-0.04%
2018/08/28	6	78.05	2	77.25	76.70	4	5,213	0.08%
2018/08/27	18	75.89	2	76.50	76.80	16	5,159	0.31%
2018/08/24	0	0.00	3	74.60	75.00	-3	5,111	-0.06%
2018/08/23	2	74.05	4	74.70	75.00	-2	5,105	-0.04%
2018/08/22	7	76.30	11	76.32	75.40	-4	5,084	-0.08%
2018/08/21	4	74.90	41	74.83	75.50	-37	5,024	-0.74%
2018/08/20	46	73.43	4	74.40	74.50	42	4,991	0.84%
2018/08/17	15	77.62	30	76.90	75.90	-15	4,865	-0.31%
2018/08/16	7	76.96	48	75.00	76.30	-41	4,712	-0.87%
2018/08/15	84	75.63	40	75.17	74.90	44	4,566	0.96%
2018/08/14	22	75.44	26	75.56	76.90	-4	4,325	-0.09%
2018/08/13	7	73.84	23	73.69	73.50	-16	4,058	-0.39%
2018/08/10	1	72.00	0	0.00	72.00	1	3,796	0.03%
2018/08/09	1	72.50	0	0.00	71.80	1	3,790	0.03%
2018/08/08	4	72.20	0	0.00	71.80	4	3,787	0.11%
2018/08/07	5	72.42	2	72.70	72.80	3	3,805	0.08%
2018/08/06	0	0.00	3	73.30	73.30	-3	3,775	-0.08%
2018/08/03	2	71.20	0	0.00	70.90	2	3,697	0.05%
2018/08/02	1	72.20	8	71.13	70.90	-7	3,672	-0.19%
2018/08/01	9	72.77	8	73.30	73.00	1	3,592	0.03%
2018/07/31	5	72.08	8	71.95	72.00	-3	3,505	-0.09%
2018/07/30	17	71.56	10	71.74	71.80	7	3,504	0.20%
2018/07/27	3	71.60	3	71.53	71.30	0	3,478	0.00%
2018/07/26	1	70.80	2	70.80	70.80	-1	3,402	-0.03%
2018/07/25	3	72.73	0	0.00	72.20	3	3,293	0.09%
2018/07/24	4	72.15	11	72.24	72.50	-7	3,226	-0.22%
2018/07/23	4	70.48	7	70.54	70.80	-3	3,015	-0.10%
2018/07/20	1	70.80	0	0.00	69.90	1	2,969	0.03%
2018/07/19	1	70.80	7	70.01	69.90	-6	2,910	-0.21%
2018/07/18	4	68.95	1.4	70.08	70.50	2.6	2,785	0.09%
2018/07/17	0	0.00	1	67.00	67.20	-1	2,640	-0.04%
2018/07/16	1	66.30	2	66.40	65.80	-1	2,580	-0.04%
2018/07/13	1	65.40	4	65.50	65.60	-3	2,529	-0.12%
2018/07/12	4	67.30	4	67.60	67.70	0	2,476	0.00%
2018/07/11	2	66.90	0	0.00	67.10	2	2,414	0.08%
2018/07/10	2	67.25	0	0.00	67.40	2	2,403	0.08%
2018/07/06	1	66.10	0	0.00	66.00	1	2,443	0.04%
2018/07/02	0	0.00	1	67.80	66.60	-1	2,528	-0.04%
2018/06/29	1	67.40	0	0.00	67.40	1	2,535	0.04%
2018/06/28	0	0.00	1	66.30	66.70	-1	2,535	-0.04%
2018/06/26	1	65.50	1	66.20	66.20	0	2,601	0.00%
2018/06/15	0	0.00	1	70.50	69.80	-1	2,835	-0.04%
2018/06/11	0	0.00	1	71.10	70.80	-1	3,260	-0.03%
2018/06/08	0	0.00	6	72.52	71.00	-6	3,384	-0.18%
2018/06/07	5	71.40	3	71.57	71.90	2	3,811	0.05%
2018/06/06	2	70.75	2.1	70.85	70.90	-0.1	3,749	0.00%
2018/06/05	1	69.60	0	0.00	69.90	1	3,756	0.03%
2018/06/04	0	0.00	1	69.50	70.60	-1	3,735	-0.03%
2018/06/01	0	0.00	4	68.60	68.60	-4	3,677	-0.11%
2018/05/31	0	0.00	1	67.70	67.70	-1	3,676	-0.03%
2018/05/29	1	69.00	0	0.00	69.10	1	3,680	0.03%
2018/05/24	0	0.00	1	68.50	68.00	-1	3,693	-0.03%
2018/05/23	0	0.00	1	68.20	67.80	-1	3,725	-0.03%
2018/05/22	0	0.00	2	67.70	67.40	-2	3,732	-0.05%
2018/05/21	0	0.00	2	67.20	67.60	-2	3,838	-0.05%
2018/05/18	0	0.00	0.8	66.50	66.40	-0.8	3,817	-0.02%
2018/05/16	1	65.30	0	0.00	65.70	1	3,819	0.03%
2018/05/15	1	68.00	0	0.00	66.10	1	3,834	0.03%
2018/05/14	0	0.00	1	66.90	67.50	-1	3,880	-0.03%
2018/05/08	1	65.70	0	0.00	65.50	1	3,984	0.03%
2018/05/07	5.3	63.88	5	64.72	65.00	0.3	3,972	0.01%
2018/04/30	0.5	64.80	1	64.10	64.90	-0.5	4,037	-0.01%
2018/04/27	1	62.20	0	0.00	62.60	1	4,054	0.02%
2018/04/24	1	63.30	0	0.00	62.50	1	4,192	0.02%
2018/04/23	1	65.60	0	0.00	64.90	1	4,198	0.02%
2018/04/19	5	66.30	4	66.40	66.40	1	4,238	0.02%
2018/04/18	3	65.87	5	65.80	65.70	-2	4,244	-0.05%
2018/04/17	2	65.70	2	65.70	64.80	0	4,263	0.00%
2018/04/13	0	0.00	15	67.10	66.80	-15	4,358	-0.34%
2018/04/11	3	66.60	7	67.13	66.50	-4	4,360	-0.09%
2018/04/10	8	67.69	1	68.30	67.70	7	4,345	0.16%
2018/04/03	4	67.88	2	67.90	68.00	2	4,342	0.05%
2018/04/02	0	0.00	4	69.20	69.20	-4	4,325	-0.09%
2018/03/31	1	68.60	0	0.00	68.50	1	4,344	0.02%
2018/03/30	5	69.50	0	0.00	68.90	5	4,364	0.11%
2018/03/29	1	70.60	0	0.00	69.80	1	4,420	0.02%
2018/03/28	5	69.50	14	70.16	69.90	-9	4,429	-0.20%
2018/03/27	2	70.00	9	70.34	70.50	-7	4,395	-0.16%
2018/03/26	0	0.00	3	68.40	69.50	-3	4,342	-0.07%
2018/03/23	3	67.73	3	67.97	67.50	0	4,330	0.00%
2018/03/22	7	70.30	0	0.00	69.60	7	4,274	0.16%
2018/03/21	5	71.00	2	70.95	70.30	3	4,237	0.07%
2018/03/20	0	0.00	3	70.83	71.10	-3	4,175	-0.07%
2018/03/19	0	0.00	10	70.00	69.60	-10	4,077	-0.25%
2018/03/16	7	70.73	2.8	69.57	69.50	4.3	4,050	0.10%
2018/03/15	1	69.90	6	70.12	70.10	-5	3,893	-0.13%
2018/03/14	11	69.18	2	69.00	68.80	9	3,810	0.24%
2018/03/13	17	69.44	9	70.34	70.10	8	3,720	0.22%
2018/03/12	0	0.00	7	63.54	64.30	-7	3,300	-0.21%
2018/03/09	13	62.63	5	62.60	62.70	8	3,314	0.24%
2018/03/08	1	62.80	0	0.00	62.60	1	3,334	0.03%
2018/03/07	0	0.00	1	64.00	63.90	-1	3,429	-0.03%
2018/03/06	1	63.10	0	0.00	63.00	1	3,577	0.03%
2018/03/02	1	63.60	0	0.00	63.10	1	3,756	0.03%
2018/02/27	0	0.00	1	64.00	63.90	-1	3,770	-0.03%
2018/02/23	1	63.60	2	63.70	63.50	-1	3,777	-0.03%
2018/02/22	1	61.10	0	0.00	61.70	1	3,801	0.03%
2018/02/21	2	61.80	0	0.00	61.00	2	3,802	0.05%
2018/02/12	1	60.80	0	0.00	61.40	1	3,728	0.03%
2018/02/09	1	60.70	1	60.00	60.70	0	3,884	0.00%
2018/02/08	1	62.30	0	0.00	61.80	1	3,931	0.03%
2018/02/07	0	0.00	2	63.20	62.90	-2	3,999	-0.05%
2018/02/06	7	60.66	24	61.15	60.60	-17	4,104	-0.41%
2018/02/05	2	64.80	0	0.00	64.70	2	4,116	0.05%
2018/02/01	3	68.83	12	68.73	68.20	-9	4,247	-0.21%
2018/01/31	0.1	67.00	0	0.00	66.80	0.1	4,370	0.00%
2018/01/30	7	66.89	0	0.00	66.60	7	4,413	0.16%
2018/01/29	1	67.70	6	67.85	67.80	-5	4,491	-0.11%
2018/01/26	1	67.50	0	0.00	67.30	1	4,617	0.02%
2018/01/25	0	0.00	1	69.00	67.70	-1	4,774	-0.02%
2018/01/24	0.3	69.10	2	68.35	69.00	-1.8	4,868	-0.04%
2018/01/23	1	66.80	5	67.00	67.00	-4	5,157	-0.08%
2018/01/22	6	67.15	0	0.00	67.20	6	5,299	0.11%
2018/01/19	0	0.00	2	69.10	68.90	-2	5,369	-0.04%
2018/01/18	1	69.30	0	0.00	69.20	1	5,402	0.02%
2018/01/17	2	69.30	0	0.00	69.40	2	5,584	0.04%
2018/01/16	10	69.70	10	69.20	69.60	0	6,079	0.00%
2018/01/11	5	68.60	1	68.60	68.10	4	6,392	0.06%
2018/01/09	4	70.10	7	69.30	69.20	-3	6,405	-0.05%
2018/01/08	0.5	68.50	0	0.00	68.40	0.5	6,344	0.01%
2018/01/05	1	66.90	0	0.00	67.20	1	6,309	0.02%
2018/01/04	5	66.70	0	0.00	66.90	5	6,328	0.08%
2018/01/03	10	66.40	0	0.00	66.10	10	6,464	0.15%