世界 (5347)-元大-新莊券商分點個股進出

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

世界

(5347)

可現股當沖

股價
88.6
漲跌
▲5.6
漲幅
+6.75%
成交量
20,769張
產業
上櫃半導體類股
1074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

世界 (5347)籌碼相關－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	3	87.43	75.8	86.66	88.60	-72.8	13,068	-0.56%
2024/04/26	13	83.92	0	0.00	83.00	13	12,848	0.10%
2024/04/25	16.1	83.56	0	0.00	83.30	16.1	13,003	0.12%
2024/04/24	6	85.02	17.9	84.89	85.40	-11.9	13,050	-0.09%
2024/04/23	1	81.80	4	81.95	82.30	-3	12,963	-0.02%
2024/04/22	11.1	81.13	2	81.55	81.20	9.1	12,978	0.07%
2024/04/19	22.7	82.38	3.1	81.35	81.20	19.6	12,842	0.15%
2024/04/18	2	83.90	21.1	86.06	86.30	-19.1	12,613	-0.15%
2024/04/16	1.1	82.81	22	83.21	83.10	-20.9	12,400	-0.17%
2024/04/15	17.5	85.14	4	85.60	84.90	13.5	12,279	0.11%
2024/04/12	6	88.20	16	88.33	87.70	-10	12,146	-0.08%
2024/04/11	2	86.60	5	87.32	88.00	-3	12,086	-0.02%
2024/04/10	6	87.15	15.1	86.67	86.90	-9.1	11,971	-0.08%
2024/04/09	11.2	87.34	45.4	87.55	87.10	-34.2	11,937	-0.29%
2024/04/08	1.8	85.77	0	86.05	86.10	1.8	11,879	0.02%
2024/04/03	1	84.00	11	84.28	85.00	-10	11,878	-0.08%
2024/04/02	14.7	85.30	6	85.62	84.80	8.7	11,948	0.07%
2024/04/01	11.2	84.93	0	0.00	84.60	11.2	12,193	0.09%
2024/03/29	5	85.40	20	85.56	85.50	-15	12,083	-0.12%
2024/03/28	15.3	85.18	6	84.98	84.80	9.3	11,766	0.08%
2024/03/27	13	85.15	7.3	85.77	86.20	5.7	11,713	0.05%
2024/03/26	16	85.44	22	87.00	85.10	-6	11,645	-0.05%
2024/03/25	40	86.42	30	86.40	86.30	10	11,427	0.09%
2024/03/22	59	87.67	72	87.71	87.90	-13	11,365	-0.11%
2024/03/21	10	89.99	6	90.18	89.80	4	10,946	0.04%
2024/03/20	86.1	89.97	26.4	89.53	89.70	59.7	10,714	0.56%
2024/03/19	36.2	89.55	66.2	89.26	90.80	-30	10,121	-0.30%
2024/03/18	8	85.58	24.1	85.46	84.80	-16.1	9,386	-0.17%
2024/03/15	11.2	83.35	15.1	83.72	83.90	-3.9	9,116	-0.04%
2024/03/14	16.1	82.55	17	82.32	82.40	-0.9	8,838	-0.01%
2024/03/13	84.2	83.86	173	83.83	82.70	-88.8	8,627	-1.03%	大賣/
2024/03/12	34	79.04	102.3	79.16	81.20	-68.3	7,739	-0.88%	大賣/
2024/03/11	10	73.43	8	73.75	73.90	2	7,115	0.03%
2024/03/08	66.6	75.01	41.1	75.65	74.20	25.5	7,449	0.34%
2024/03/07	3.4	73.29	9	73.22	73.10	-5.7	7,395	-0.08%
2024/03/06	1	72.50	6	72.37	72.80	-5	7,738	-0.06%
2024/03/05	1.5	73.16	1	72.71	72.60	0.5	8,252	0.01%
2024/03/04	8.2	73.42	6	73.30	73.50	2.2	8,703	0.03%
2024/03/01	4.1	72.82	1.1	73.08	72.60	3	9,179	0.03%
2024/02/29	3.1	71.62	0.4	72.03	72.20	2.7	9,902	0.03%
2024/02/27	1	73.60	4	72.83	72.00	-3	10,878	-0.03%
2024/02/26	7.1	72.52	49.1	72.57	72.20	-42	11,785	-0.36%
2024/02/23	6.5	73.47	11.1	73.42	72.90	-4.6	12,337	-0.04%
2024/02/22	0.1	74.00	2.1	73.95	73.80	-2	12,910	-0.02%
2024/02/21	7	73.67	11	73.73	73.50	-4	13,364	-0.03%
2024/02/20	5.7	74.78	2	75.00	74.30	3.7	13,533	0.03%
2024/02/19	27	74.77	3	75.23	75.30	24	13,646	0.18%
2024/02/16	3.3	74.01	10	74.60	74.80	-6.7	13,746	-0.05%
2024/02/15	7.1	73.47	2	73.40	73.90	5.1	13,852	0.04%
2024/02/05	26.4	73.33	23	72.14	73.50	3.4	13,811	0.02%
2024/02/02	5.1	73.06	2	72.75	72.60	3.1	13,767	0.02%
2024/02/01	2.2	72.76	0	0.00	72.50	2.2	14,010	0.02%
2024/01/31	16	73.06	13	73.68	73.50	3	14,280	0.02%
2024/01/30	14.1	73.61	5	73.40	73.10	9.1	14,228	0.06%
2024/01/29	6	74.38	4	74.70	74.70	2	14,265	0.01%
2024/01/26	8.3	75.06	3	74.87	74.80	5.3	14,319	0.04%
2024/01/25	8.1	76.05	6.1	75.86	76.30	2	14,328	0.01%
2024/01/24	2	74.60	16	74.03	75.00	-14	14,305	-0.10%
2024/01/23	12.1	74.36	4	74.80	74.90	8.1	14,351	0.06%
2024/01/22	12.1	74.31	3	73.97	73.50	9.1	14,345	0.06%
2024/01/19	15.5	74.73	9.3	74.85	74.40	6.2	14,281	0.04%
2024/01/18	5.1	72.98	6	73.03	72.70	-0.9	14,140	-0.01%
2024/01/17	20.2	73.64	9	73.78	73.90	11.2	14,076	0.08%
2024/01/16	13.1	76.13	4	75.50	76.00	9.1	13,957	0.06%
2024/01/15	0	0.00	1	77.50	77.80	-1	13,883	-0.01%
2024/01/12	9.3	77.88	1	78.00	77.50	8.2	13,946	0.06%
2024/01/11	3	78.87	6	79.23	79.40	-3	13,921	-0.02%
2024/01/10	2	78.85	4	78.63	79.10	-2	14,007	-0.01%
2024/01/09	7.1	78.49	3	78.60	78.60	4.1	14,064	0.03%
2024/01/08	11	78.78	9	78.89	78.10	2	14,142	0.01%
2024/01/05	5	78.94	3	79.07	78.60	2	14,333	0.01%
2024/01/04	0	78.45	0	0.00	78.50	0	14,439	0.00%
2024/01/03	17	78.24	1	78.20	78.30	16	14,488	0.11%
2024/01/02	7.4	80.68	3.1	79.71	79.70	4.3	14,447	0.03%
2023/12/29	69	81.03	22	81.34	81.50	47	14,443	0.33%
2023/12/28	6.5	81.08	12.1	80.98	81.10	-5.6	14,403	-0.04%
2023/12/27	66.1	79.88	42.8	80.19	81.00	23.4	14,295	0.16%
2023/12/26	1	78.50	2	78.20	78.50	-1	14,049	-0.01%
2023/12/25	0	78.20	4	78.08	78.00	-4	14,090	-0.03%
2023/12/22	3	77.77	1	78.20	78.20	2	14,148	0.01%
2023/12/21	4	77.50	1	77.30	77.40	3	14,130	0.02%
2023/12/20	0	77.80	2	77.70	78.20	-2	14,140	-0.01%
2023/12/19	6.9	77.07	6.4	77.14	77.20	0.5	14,108	0.00%
2023/12/18	10	78.71	1.9	79.00	78.90	8.1	13,998	0.06%
2023/12/15	8.1	79.56	26	79.85	79.80	-17.9	13,984	-0.13%
2023/12/14	7.1	79.62	81	79.83	80.00	-73.9	13,921	-0.53%
2023/12/13	20.2	79.46	5	79.52	79.40	15.2	13,861	0.11%
2023/12/12	6	79.20	5	79.10	79.60	1	13,775	0.01%
2023/12/11	3	78.50	1	78.80	78.60	2	13,729	0.01%
2023/12/08	2	78.70	7	78.83	78.70	-5	13,717	-0.04%
2023/12/07	102	78.20	12	78.19	77.70	90	13,677	0.66%	大買/
2023/12/06	24	77.90	6	77.73	77.50	18	13,573	0.13%
2023/12/05	26.5	78.78	1.1	80.39	77.80	25.4	13,430	0.19%
2023/12/04	8.8	80.91	22	81.11	80.90	-13.3	13,054	-0.10%
2023/12/01	31.1	78.79	11	79.10	78.90	20.1	12,759	0.16%
2023/11/30	20.1	80.35	26	80.59	79.80	-5.9	12,367	-0.05%
2023/11/29	24.2	80.28	11	80.77	79.50	13.2	11,940	0.11%
2023/11/28	49.5	79.98	15.1	80.63	79.10	34.4	11,527	0.30%
2023/11/27	18.6	81.90	9.3	82.84	79.70	9.3	11,025	0.08%
2023/11/24	29.3	86.17	45.2	86.29	85.50	-15.9	10,300	-0.15%
2023/11/23	29	83.93	62.7	84.39	83.40	-33.7	9,265	-0.36%
2023/11/22	45.1	81.55	26.4	80.33	81.10	18.7	8,342	0.22%
2023/11/21	53	79.40	37.3	80.22	78.70	15.7	7,853	0.20%
2023/11/20	42	76.18	105.4	76.54	78.00	-63.4	7,333	-0.86%	大賣/
2023/11/17	1	73.90	6	73.90	73.80	-5	6,902	-0.07%
2023/11/16	1	71.80	25.1	72.34	72.90	-24.1	6,770	-0.36%
2023/11/15	10	71.42	4	71.45	71.60	6	6,740	0.09%
2023/11/14	28	70.04	14.2	70.01	71.20	13.8	6,718	0.21%
2023/11/13	0	0.00	6.2	68.89	68.90	-6.2	6,563	-0.09%
2023/11/10	7	67.86	8.1	67.88	68.10	-1.1	6,522	-0.02%
2023/11/09	25	68.06	8.1	68.12	67.50	16.9	6,437	0.26%
2023/11/08	27.1	69.40	5	69.72	69.70	22.1	6,160	0.36%
2023/11/07	10	73.30	0	0.00	72.70	10	5,856	0.17%
2023/11/06	3	73.10	12.4	72.98	73.10	-9.4	5,914	-0.16%
2023/11/03	21.1	71.65	0	0.00	72.20	21.1	5,838	0.36%
2023/11/02	0.1	72.60	14.2	72.85	72.90	-14.1	5,827	-0.24%
2023/11/01	3	71.47	0.1	71.40	71.60	2.9	5,822	0.05%
2023/10/31	1	70.00	2	70.80	70.10	-1	5,846	-0.02%
2023/10/30	9.3	70.74	0	0.00	70.40	9.3	5,916	0.16%
2023/10/27	2.1	71.91	2	72.50	71.80	0.1	5,922	0.00%
2023/10/26	5.2	71.94	0	0.00	71.30	5.2	5,970	0.09%
2023/10/25	3.1	73.61	3.2	73.98	74.40	-0.1	5,918	0.00%
2023/10/24	10.4	72.89	2	73.95	72.80	8.4	5,896	0.14%
2023/10/23	1.4	73.41	1.2	74.23	73.00	0.2	5,894	0.00%
2023/10/20	5.2	73.67	2.2	73.99	73.60	3	5,910	0.05%
2023/10/19	0.3	74.07	1	74.60	74.50	-0.7	5,914	-0.01%
2023/10/18	7	73.74	1.2	74.89	74.00	5.8	5,959	0.10%
2023/10/17	3.1	74.33	2.2	74.51	74.50	0.9	5,934	0.02%
2023/10/16	2.8	73.72	13	73.83	72.70	-10.2	5,903	-0.17%
2023/10/13	12	76.00	16.2	76.04	75.40	-4.2	5,828	-0.07%
2023/10/12	3	72.83	9.3	72.79	74.20	-6.3	5,629	-0.11%
2023/10/11	0.2	71.05	10	70.60	70.80	-9.8	5,533	-0.18%
2023/10/06	12.1	70.93	1	71.40	70.70	11.1	5,485	0.20%
2023/10/05	13	71.15	1.1	71.97	71.90	11.9	5,494	0.22%
2023/10/04	5	68.30	4	69.53	70.00	1	5,403	0.02%
2023/10/03	0	0.00	0.2	69.11	69.10	-0.2	5,410	0.00%
2023/10/02	2	68.90	0.1	69.00	69.10	1.9	5,492	0.03%
2023/09/28	0.1	68.20	0	0.00	68.00	0.1	5,533	0.00%
2023/09/26	10.2	68.50	0	0.00	68.00	10.2	5,588	0.18%
2023/09/22	2	68.60	2	68.50	69.00	0	5,638	0.00%
2023/09/21	6	69.62	0.1	69.50	69.60	5.9	5,642	0.10%
2023/09/20	1.1	69.36	0.1	70.70	69.30	1	5,655	0.02%
2023/09/19	0	0.00	0.1	71.68	70.40	-0.1	5,661	0.00%
2023/09/18	13	71.40	1.1	71.33	71.20	11.9	5,684	0.21%
2023/09/15	13	71.99	2	71.80	72.00	11	5,699	0.19%
2023/09/14	6	71.85	1	71.90	71.80	5	5,719	0.09%
2023/09/13	6	71.45	0	0.00	71.40	6	5,692	0.11%
2023/09/12	2	71.00	4	70.43	71.30	-2	5,705	-0.04%
2023/09/11	0	68.80	1	68.70	68.90	-1	5,652	-0.02%
2023/09/07	0.1	70.50	0	0.00	69.90	0.1	5,671	0.00%
2023/09/06	0	0.00	2	70.40	70.30	-2	5,635	-0.04%
2023/09/05	4	70.27	3	70.20	70.50	1	5,616	0.02%
2023/09/04	10.2	71.05	1.5	71.37	70.80	8.7	5,597	0.16%
2023/09/01	10	69.50	11.1	69.76	69.60	-1.1	5,535	-0.02%
2023/08/31	6.1	68.52	0	0.00	68.30	6.1	5,478	0.11%
2023/08/30	0	0.00	1.1	69.21	69.20	-1.1	5,435	-0.02%
2023/08/29	0	0.00	0.1	68.70	68.50	-0.1	5,443	0.00%
2023/08/28	7	69.23	7	68.63	68.30	0	5,436	0.00%
2023/08/25	14.2	67.58	6.2	67.73	67.80	8	5,384	0.15%
2023/08/24	13	69.05	10.2	69.10	68.80	2.8	5,302	0.05%
2023/08/23	2.4	68.46	0	0.00	68.40	2.4	5,261	0.05%
2023/08/22	1.1	68.61	1	68.90	68.50	0.1	5,304	0.00%
2023/08/21	12.2	68.76	0	0.00	68.70	12.2	5,228	0.23%
2023/08/18	0.1	71.00	1	70.60	70.40	-0.9	5,102	-0.02%
2023/08/17	0.1	71.50	0	0.00	71.30	0.1	4,993	0.00%
2023/08/16	0.1	71.50	2.1	71.28	71.20	-2	4,970	-0.04%
2023/08/15	2	71.80	0	0.00	71.80	2	4,949	0.04%
2023/08/14	0.1	72.00	0	0.00	72.00	0.1	4,985	0.00%
2023/08/11	22.1	73.94	0	0.00	72.60	22.1	4,947	0.45%
2023/08/10	0.2	73.50	1.2	73.83	74.00	-1	4,956	-0.02%
2023/08/09	5	74.30	2	74.50	74.30	3	4,846	0.06%
2023/08/08	4.3	75.28	0.1	76.00	74.60	4.2	4,848	0.09%
2023/08/07	0.3	75.07	0	0.00	75.80	0.3	4,785	0.01%
2023/08/04	1.1	75.62	0	0.00	75.50	1.1	4,756	0.02%
2023/08/02	8	76.33	0.1	76.30	75.70	7.9	4,685	0.17%
2023/08/01	1	79.10	9.4	78.71	78.40	-8.4	4,539	-0.19%
2023/07/31	6	77.05	1.1	77.25	77.30	4.9	4,481	0.11%
2023/07/28	5	77.16	2.1	77.51	77.20	2.9	4,496	0.06%
2023/07/27	1.2	76.83	0	0.00	76.70	1.2	4,521	0.03%
2023/07/26	7.4	76.45	1	75.50	75.60	6.4	4,515	0.14%
2023/07/25	10.5	76.99	0	0.00	77.00	10.5	4,505	0.23%
2023/07/24	0	77.30	5	77.48	77.60	-5	4,472	-0.11%
2023/07/21	1.2	78.26	4	78.25	78.00	-2.8	4,464	-0.06%
2023/07/20	3.1	80.05	0	0.00	80.20	3.1	4,399	0.07%
2023/07/19	4.2	80.96	0	0.00	80.00	4.2	4,371	0.10%
2023/07/18	2.3	81.29	0.1	81.40	80.80	2.2	4,387	0.05%
2023/07/17	2.4	81.80	0	0.00	81.30	2.4	4,426	0.05%
2023/07/14	5.1	81.00	1.1	81.89	80.80	4	4,500	0.09%
2023/07/13	0.1	79.81	1	79.21	79.70	-0.9	4,465	-0.02%
2023/07/12	3.4	80.09	2	80.00	80.00	1.4	4,442	0.03%
2023/07/11	2	80.50	0	0.00	81.60	2	4,422	0.05%
2023/07/10	0.1	80.60	0	0.00	80.00	0.1	4,428	0.00%
2023/07/07	3.3	81.47	0	0.00	80.50	3.3	4,407	0.08%
2023/07/06	7.8	82.40	1	83.40	83.50	6.8	4,317	0.16%
2023/07/05	6	84.08	1	84.40	83.70	5	4,229	0.12%
2023/07/04	7.3	87.96	1.1	88.20	88.30	6.2	4,126	0.15%
2023/07/03	5	88.28	1.2	89.20	87.70	3.8	4,090	0.09%
2023/06/30	6	87.05	0	0.00	88.00	6	4,064	0.15%
2023/06/29	5.1	86.33	0	0.00	86.10	5.1	4,041	0.13%
2023/06/28	1.2	86.35	0	0.00	86.20	1.2	4,087	0.03%
2023/06/27	0.1	87.30	0	0.00	87.00	0.1	4,096	0.00%
2023/06/26	1.1	87.64	1	87.40	87.00	0.1	4,165	0.00%
2023/06/21	7.1	88.59	6	89.23	88.20	1.1	4,186	0.03%
2023/06/20	5.4	88.37	0	0.00	88.10	5.4	4,293	0.13%
2023/06/19	6.2	89.82	0	0.00	89.30	6.2	4,273	0.15%
2023/06/16	7.6	91.28	1	90.60	90.30	6.6	4,285	0.15%
2023/06/15	2.5	92.78	5.2	92.93	92.90	-2.7	4,260	-0.06%
2023/06/14	3.1	93.06	2.8	93.16	92.90	0.3	4,374	0.01%
2023/06/13	2.7	93.44	0.2	93.90	92.50	2.5	4,360	0.06%
2023/06/12	1.1	93.82	6	93.10	93.00	-4.9	4,330	-0.11%
2023/06/09	3.3	93.64	0.1	93.70	93.40	3.2	4,346	0.07%
2023/06/08	1.1	93.20	0.1	93.51	93.00	1	4,341	0.02%
2023/06/07	1	92.70	1.4	94.29	94.80	-0.4	4,381	-0.01%
2023/06/06	0.3	91.50	0	0.00	91.30	0.3	4,377	0.01%
2023/06/05	2	92.00	2.6	92.73	92.70	-0.6	4,373	-0.01%
2023/06/02	2.2	90.41	3	91.50	91.90	-0.8	4,363	-0.02%
2023/06/01	5.2	91.84	2	91.50	91.60	3.2	4,368	0.07%
2023/05/31	0	0.00	1.1	93.30	92.90	-1.1	4,405	-0.02%
2023/05/30	0	0.00	2.2	93.45	93.80	-2.2	4,393	-0.05%
2023/05/29	2	94.60	8.1	94.48	94.10	-6.1	4,419	-0.14%
2023/05/26	9.1	93.24	8.2	93.28	92.80	0.9	4,503	0.02%
2023/05/25	2	90.40	1	90.00	90.40	1	4,492	0.02%
2023/05/24	1	90.00	1	90.00	90.20	0	4,683	0.00%
2023/05/23	0	90.00	0	0.00	90.00	0	4,803	0.00%
2023/05/22	0.1	89.90	4	89.40	89.50	-3.9	4,825	-0.08%
2023/05/18	0	0.00	0.1	91.37	90.80	-0.1	4,914	0.00%
2023/05/17	2	90.00	0	0.00	90.20	2	5,066	0.04%
2023/05/16	0.4	90.90	1.1	90.74	90.30	-0.7	5,100	-0.01%
2023/05/12	1	90.00	0	0.00	90.00	1	5,345	0.02%
2023/05/11	0	0.00	1	90.00	90.00	-1	5,359	-0.02%
2023/05/10	1	89.50	0	0.00	89.20	1	5,463	0.02%
2023/05/09	0.3	89.60	0	0.00	90.00	0.3	5,507	0.01%
2023/05/04	1	89.10	0.1	88.90	89.30	0.9	5,810	0.02%
2023/05/03	0.1	88.40	0	0.00	88.20	0.1	5,880	0.00%
2023/05/02	0	0.00	1.1	87.34	87.50	-1.1	6,204	-0.02%
2023/04/28	1	87.00	0.1	87.50	86.70	0.9	6,490	0.01%
2023/04/27	2.5	85.88	0	0.00	85.60	2.5	6,575	0.04%
2023/04/26	2	85.50	2	85.50	85.50	0	6,624	0.00%
2023/04/25	2.5	88.21	1.5	87.37	87.00	1	6,709	0.01%
2023/04/24	3.1	89.40	1	89.70	88.90	2.1	6,824	0.03%
2023/04/21	3	90.68	1	91.70	90.20	2	6,869	0.03%
2023/04/20	3.6	90.66	0	0.00	90.30	3.6	6,978	0.05%
2023/04/19	2.3	92.52	0	0.00	90.90	2.3	7,214	0.03%
2023/04/18	5	93.00	0	0.00	92.10	5	7,596	0.07%
2023/04/17	4	93.75	0	0.00	93.80	4	7,735	0.05%
2023/04/14	1.1	94.09	1.1	94.92	94.60	0	7,735	0.00%
2023/04/12	1.1	94.55	0	0.00	94.30	1.1	7,684	0.01%
2023/04/11	0.1	94.60	2	95.00	94.90	-1.9	7,706	-0.02%
2023/04/10	0.1	95.20	0	0.00	94.60	0.1	7,762	0.00%
2023/04/07	1.1	95.88	0	0.00	95.70	1.1	7,768	0.01%
2023/04/06	0.1	96.00	0	0.00	95.90	0.1	7,777	0.00%
2023/03/31	4	97.10	1.2	97.17	96.90	2.8	7,782	0.04%
2023/03/30	1	96.70	1.2	96.95	97.50	-0.2	7,815	0.00%
2023/03/29	1.9	96.66	0	0.00	96.00	1.9	7,814	0.02%
2023/03/28	1.2	97.52	8.3	98.64	98.90	-7.1	7,825	-0.09%
2023/03/27	2.1	99.48	9.8	99.55	99.00	-7.7	7,922	-0.10%
2023/03/24	5.7	98.71	3.1	98.57	98.50	2.6	7,889	0.03%
2023/03/23	5	95.94	16.5	96.97	98.00	-11.5	7,842	-0.15%
2023/03/22	3	94.97	1	94.20	94.20	2	7,774	0.03%
2023/03/21	5.1	94.24	2	93.70	93.70	3.1	7,849	0.04%
2023/03/20	4	95.18	12	95.12	94.60	-8	7,920	-0.10%
2023/03/17	7.1	94.61	16.3	95.07	95.90	-9.2	7,928	-0.12%
2023/03/16	1	92.30	2	92.25	91.80	-1	7,841	-0.01%
2023/03/15	1.1	92.03	0.6	92.00	91.50	0.5	7,893	0.01%
2023/03/14	3	91.40	0	0.00	91.00	3	7,937	0.04%
2023/03/13	0	0.00	4	91.03	92.50	-4	7,947	-0.05%
2023/03/10	5.1	91.16	13	92.13	91.70	-7.9	7,997	-0.10%
2023/03/09	4	94.45	0	0.00	93.90	4	8,118	0.05%
2023/03/08	5	94.80	0.1	95.15	94.80	4.9	8,138	0.06%
2023/03/07	0	0.00	0.2	94.55	94.40	-0.2	8,131	0.00%
2023/03/06	0.1	92.90	3.1	93.01	94.30	-3	8,136	-0.04%
2023/03/03	4.1	92.20	0.1	93.90	91.60	4	8,105	0.05%
2023/03/01	3.2	92.20	3.1	93.01	93.40	0.1	8,175	0.00%
2023/02/24	4	93.35	5.4	94.78	92.50	-1.4	8,181	-0.02%
2023/02/23	1.1	92.04	8.3	92.96	93.40	-7.2	8,204	-0.09%
2023/02/22	13.3	91.07	2	91.60	91.70	11.3	8,356	0.14%
2023/02/21	0	95.50	7.2	95.24	95.00	-7.2	8,345	-0.09%
2023/02/20	4.2	93.63	0	0.00	93.50	4.2	8,479	0.05%
2023/02/17	5.1	91.71	1	92.40	92.40	4.1	8,752	0.05%
2023/02/16	4	93.23	6	92.43	92.70	-2	8,847	-0.02%
2023/02/15	22.9	93.83	1.7	94.13	92.40	21.2	9,097	0.23%
2023/02/14	2.3	97.02	1.4	97.42	97.20	0.9	9,016	0.01%
2023/02/13	4.1	96.62	5	96.14	96.80	-0.9	9,109	-0.01%
2023/02/10	5	98.14	3.6	98.05	98.70	1.4	9,040	0.02%
2023/02/09	0.1	95.50	0	0.00	95.50	0.1	8,938	0.00%
2023/02/08	2	97.30	3.3	96.62	95.70	-1.3	8,956	-0.01%
2023/02/07	2.1	94.05	1	94.70	95.30	1.1	8,863	0.01%
2023/02/06	4.2	94.31	0	0.00	93.60	4.2	9,066	0.05%
2023/02/03	4.1	96.66	0.1	97.10	96.60	4	9,038	0.04%
2023/02/02	6.4	97.93	6	97.17	96.80	0.4	9,008	0.00%
2023/02/01	10.1	97.98	2	97.20	97.20	8.1	8,912	0.09%
2023/01/31	5.4	98.13	2	95.75	99.70	3.4	8,795	0.04%
2023/01/30	3	98.97	59.7	99.12	101.00	-56.7	8,464	-0.67%
2023/01/17	0	0.00	80	90.36	92.00	-80	8,194	-0.98%
2023/01/16	2	89.10	2	88.95	89.30	0	8,114	0.00%
2023/01/13	1	91.00	1	87.90	88.20	0	8,124	0.00%
2023/01/12	7.1	89.91	5	90.12	90.00	2.1	8,014	0.03%
2023/01/11	9.2	91.44	20	92.03	92.60	-10.8	7,883	-0.14%
2023/01/10	53	92.06	3	91.93	91.70	50	7,836	0.64%
2023/01/09	110	91.45	30.5	93.07	93.40	79.5	7,676	1.04%	大買/
2023/01/06	12.1	89.80	42	90.49	90.80	-29.9	7,420	-0.40%
2023/01/05	1	83.50	3	84.04	84.80	-2	6,972	-0.03%
2023/01/04	1	79.20	3	80.57	80.50	-2	6,909	-0.03%
2023/01/03	0	0.00	2	79.55	80.00	-2	6,966	-0.03%
2022/12/29	0	0.00	6	76.70	77.80	-6	6,994	-0.09%
2022/12/28	6	78.73	0	0.00	77.80	6	7,004	0.09%
2022/12/26	3	81.10	0	0.00	80.40	3	6,977	0.04%
2022/12/23	4	81.15	1	81.20	81.50	3	7,006	0.04%
2022/12/20	9	82.24	1	82.10	81.30	8	7,064	0.11%
2022/12/19	5	85.74	25	85.44	84.60	-20	7,070	-0.28%
2022/12/16	4	80.90	3	81.93	82.30	1	6,965	0.01%
2022/12/15	1	82.90	0	0.00	82.90	1	6,970	0.01%
2022/12/14	5	83.22	0	0.00	83.50	5	7,154	0.07%
2022/12/13	2	84.10	7	86.27	83.80	-5	7,106	-0.07%
2022/12/12	3	79.50	5	83.70	83.90	-2	7,001	-0.03%
2022/12/09	5	82.90	4	83.00	83.20	1	6,948	0.01%
2022/12/08	1	83.40	6.4	82.98	82.90	-5.4	6,914	-0.08%
2022/12/07	4	83.55	3	83.87	83.30	1	6,902	0.01%
2022/12/06	6	85.35	1	85.80	84.80	5	6,881	0.07%
2022/12/02	4	86.58	0	0.00	86.80	4	6,936	0.06%
2022/12/01	7	85.86	16	86.52	87.10	-9	6,920	-0.13%
2022/11/30	8	82.35	0	0.00	82.30	8	6,787	0.12%
2022/11/28	2	82.65	0	0.00	83.50	2	6,752	0.03%
2022/11/25	1	83.70	0	0.00	83.90	1	6,770	0.01%
2022/11/24	1	83.50	1	83.50	84.40	0	6,781	0.00%
2022/11/23	4	85.03	1	85.80	83.20	3	6,779	0.04%
2022/11/22	1	84.00	6	83.28	83.50	-5	6,750	-0.07%
2022/11/21	10	85.67	8	85.16	83.70	2	6,762	0.03%
2022/11/18	12.5	90.89	4.6	88.53	88.10	7.9	6,627	0.12%
2022/11/17	5.2	86.94	12.2	88.72	90.70	-7	6,483	-0.11%
2022/11/16	4.1	86.14	15.3	86.59	87.20	-11.2	6,395	-0.17%
2022/11/15	13.8	84.45	19.1	84.80	85.50	-5.3	6,169	-0.09%
2022/11/14	10.1	80.77	6.6	80.53	80.80	3.5	5,930	0.06%
2022/11/11	9	80.46	20.4	80.00	80.90	-11.4	5,877	-0.19%
2022/11/10	1	72.60	2.2	73.82	74.10	-1.2	5,629	-0.02%
2022/11/09	2.2	71.32	3.7	71.77	73.00	-1.5	5,590	-0.03%
2022/11/08	0.3	68.90	3	68.67	69.10	-2.7	5,547	-0.05%
2022/11/07	5	66.80	41	67.12	67.50	-36	5,611	-0.64%
2022/11/04	4	64.30	0	0.00	65.30	4	5,641	0.07%
2022/11/03	4	65.18	3	65.20	65.10	1	5,632	0.02%
2022/11/02	38	64.73	5	65.92	66.00	33	5,664	0.58%
2022/11/01	5	67.92	4	67.80	68.10	1	5,487	0.02%
2022/10/31	1	65.40	13	66.21	66.40	-12	5,609	-0.21%
2022/10/28	0	0.00	2	64.20	64.10	-2	5,730	-0.03%
2022/10/27	0	0.00	3	64.70	64.80	-3	5,940	-0.05%
2022/10/26	4	62.30	0	0.00	61.90	4	6,062	0.07%
2022/10/25	5	62.94	1	64.10	62.60	4	6,094	0.07%
2022/10/24	9.2	65.68	10	65.64	64.80	-0.8	6,098	-0.01%
2022/10/21	23	64.54	21.1	64.03	63.50	2	6,095	0.03%
2022/10/20	3	61.47	4	62.40	62.40	-1	6,036	-0.02%
2022/10/19	0	63.10	2	63.40	62.70	-2	6,039	-0.03%
2022/10/17	0.2	61.55	0	61.90	63.70	0.2	6,099	0.00%
2022/10/14	0	0.00	3	63.53	63.50	-3	6,156	-0.05%
2022/10/13	1	61.09	3	61.23	60.30	-2	6,187	-0.03%
2022/10/12	0.2	60.45	0.2	60.70	60.30	0	6,178	0.00%
2022/10/11	3.5	62.52	1	62.30	61.00	2.5	6,153	0.04%
2022/10/06	1	68.59	0	0.00	68.80	1	6,221	0.02%
2022/10/05	1	68.80	0	0.00	68.50	1	6,257	0.02%
2022/10/04	3	67.57	4	67.03	67.30	-1	6,284	-0.02%
2022/10/03	6.1	65.29	2	65.30	65.10	4.1	6,301	0.06%
2022/09/30	1	64.50	0	0.00	65.00	1	6,420	0.02%
2022/09/29	3	63.63	1	63.40	63.50	2	6,543	0.03%
2022/09/28	1.1	64.32	0	0.00	63.30	1.1	6,594	0.02%
2022/09/27	1.3	64.50	1	64.70	65.00	0.3	6,635	0.00%
2022/09/26	8.1	66.08	0	0.00	64.40	8.1	6,777	0.12%
2022/09/23	2	67.45	2	67.95	68.00	0	6,817	0.00%
2022/09/22	2.1	68.39	8	68.40	68.00	-5.9	6,930	-0.08%
2022/09/21	7.1	69.08	5	69.40	69.80	2.1	6,932	0.03%
2022/09/20	0	72.30	2	72.30	72.20	-2	6,749	-0.03%
2022/09/19	0.1	72.82	6	72.80	72.50	-5.9	6,756	-0.09%
2022/09/16	7.2	74.31	0	0.00	73.10	7.2	6,796	0.11%
2022/09/15	0	0.00	2	75.40	75.40	-2	6,849	-0.03%
2022/09/14	2.1	73.41	15	73.39	73.80	-12.9	6,947	-0.19%
2022/09/13	3	75.40	1	75.90	75.50	2	6,951	0.03%
2022/09/12	22	75.37	1	76.60	75.00	21	6,943	0.30%
2022/09/08	1	73.00	6	74.22	74.00	-5	6,996	-0.07%
2022/09/06	8	72.48	5	72.30	71.80	3	6,980	0.04%
2022/09/02	3.1	72.56	0	0.00	72.00	3.1	7,206	0.04%
2022/09/01	1	72.70	0	0.00	72.50	1	7,189	0.01%
2022/08/31	1	73.10	0	0.00	74.40	1	7,156	0.01%
2022/08/30	2	73.80	0	0.00	73.30	2	7,145	0.03%
2022/08/29	7.1	72.90	0	0.00	73.20	7.1	7,129	0.10%
2022/08/26	0	77.00	5	76.84	76.60	-5	7,096	-0.07%
2022/08/25	2	75.10	0	0.00	75.00	2	7,080	0.03%
2022/08/24	1	76.00	0	0.00	75.20	1	7,171	0.01%
2022/08/23	2	74.30	0	0.00	74.20	2	7,223	0.03%
2022/08/22	0	0.00	5	74.30	74.10	-5	7,228	-0.07%
2022/08/18	5.1	75.93	6	75.97	76.00	-0.9	7,292	-0.01%
2022/08/16	3.3	76.73	0	0.00	76.20	3.3	7,369	0.04%
2022/08/15	6	77.90	3	78.27	78.20	3	7,379	0.04%
2022/08/12	15	75.69	23.1	75.90	76.60	-8.1	7,295	-0.11%
2022/08/11	1	73.90	7	73.97	73.90	-6	7,205	-0.08%
2022/08/10	9	70.51	1	70.50	70.40	8	7,157	0.11%
2022/08/09	6	71.93	5	72.00	72.00	1	7,132	0.01%
2022/08/08	2	74.30	3	74.33	73.40	-1	7,087	-0.01%
2022/08/05	22	75.03	14.1	75.73	74.90	7.9	7,031	0.11%
2022/08/04	18.1	71.11	34	71.86	73.00	-15.9	6,886	-0.23%
2022/08/03	13	69.48	15	69.69	69.70	-2	6,740	-0.03%
2022/08/02	20.2	68.08	0.1	68.50	68.20	20.1	6,575	0.31%
2022/08/01	5.2	71.56	3	72.23	70.70	2.2	6,525	0.03%
2022/07/29	2	72.55	1	73.40	72.00	1	6,510	0.02%
2022/07/28	6	72.15	3	72.43	72.10	3	6,509	0.05%
2022/07/27	20	71.13	21	71.43	72.10	-1	6,491	-0.02%
2022/07/26	11	70.53	11	70.96	71.00	0	6,483	0.00%
2022/07/25	23	73.34	13	73.66	72.80	10	6,465	0.15%
2022/07/22	8.4	75.58	0	0.00	75.20	8.4	6,496	0.13%
2022/07/21	9	75.63	7	74.83	75.90	2	6,501	0.03%
2022/07/20	6	74.97	10	74.48	73.50	-4	6,451	-0.06%
2022/07/19	5	72.70	5	72.86	72.90	0	6,424	0.00%
2022/07/18	8	73.13	3	73.30	73.00	5	6,453	0.08%
2022/07/15	12.2	72.22	22	72.46	73.10	-9.8	6,416	-0.15%
2022/07/14	7	70.47	6	69.70	70.90	1	6,348	0.02%
2022/07/13	0	0.00	1	69.80	68.90	-1	6,320	-0.02%
2022/07/12	16.1	68.01	12	67.99	67.90	4.1	6,267	0.07%
2022/07/08	7	71.01	7	71.97	71.80	0	6,256	0.00%
2022/07/07	5	68.64	10	69.28	69.70	-5	6,167	-0.08%
2022/07/06	4.1	66.91	1	66.50	65.30	3.1	6,078	0.05%
2022/07/05	2	70.55	2	70.05	69.10	0	6,028	0.00%
2022/07/04	1.1	67.68	4	67.03	67.50	-2.9	5,980	-0.05%
2022/07/01	3.1	75.36	0	0.00	73.30	3.1	5,839	0.05%
2022/06/30	5	78.24	0.3	77.00	76.80	4.8	5,892	0.08%
2022/06/29	1.1	80.06	0	0.00	79.90	1.1	5,768	0.02%
2022/06/28	0.1	84.70	0	0.00	82.80	0.1	5,701	0.00%
2022/06/27	2	85.30	0	0.00	85.00	2	5,706	0.04%
2022/06/24	2	83.45	0	0.00	83.10	2	5,673	0.04%
2022/06/23	0.3	83.88	2	83.70	83.00	-1.8	5,631	-0.03%
2022/06/22	6.1	85.01	1	84.20	83.70	5.1	5,546	0.09%
2022/06/21	4	89.40	3	90.20	89.40	1	5,431	0.02%
2022/06/20	0	0.00	4	89.88	89.10	-4	5,392	-0.07%
2022/06/17	3.1	90.06	0.1	91.50	90.60	3	5,349	0.06%
2022/06/15	1.1	95.37	2	96.00	95.50	-0.9	5,177	-0.02%
2022/06/14	3	96.07	1	96.90	96.50	2	5,245	0.04%
2022/06/13	23.4	96.38	3	96.17	95.60	20.4	5,217	0.39%
2022/06/10	2	102.00	1	101.50	101.50	1	5,137	0.02%
2022/06/09	0	0.00	0.1	102.50	102.00	-0.1	5,134	0.00%
2022/06/08	2.1	102.45	2	102.00	103.00	0.1	5,149	0.00%
2022/06/07	3	101.17	0	0.00	101.50	3	5,202	0.06%
2022/06/06	0	0.00	3	103.00	102.50	-3	5,222	-0.06%
2022/06/02	8.5	101.19	0	0.00	101.00	8.5	5,241	0.16%
2022/06/01	0.1	105.00	0	0.00	103.50	0.1	5,270	0.00%
2022/05/31	1	104.00	4	105.00	107.00	-3	5,238	-0.06%
2022/05/30	1	99.60	29	101.56	103.50	-28	5,156	-0.54%
2022/05/27	0	0.00	2	98.10	98.20	-2	5,112	-0.04%
2022/05/26	14.2	98.54	3	98.13	97.40	11.2	5,127	0.22%
2022/05/25	7.1	99.45	1	101.00	101.00	6.1	5,078	0.12%
2022/05/24	20.2	101.28	2	100.75	99.80	18.2	5,092	0.36%
2022/05/23	2	106.75	4	107.38	106.50	-2	4,966	-0.04%
2022/05/19	1	104.50	0	0.00	106.50	1	4,918	0.02%
2022/05/18	1	105.50	1	109.50	107.50	0	4,905	0.00%
2022/05/17	1	105.50	13.1	106.61	107.00	-12.1	4,887	-0.25%
2022/05/13	0	0.00	4	103.88	104.00	-4	5,057	-0.08%
2022/05/11	0	0.00	4	102.00	102.00	-4	5,200	-0.08%
2022/05/10	11	97.73	0	0.00	101.00	11	5,295	0.21%
2022/05/09	5	100.80	0	0.00	99.50	5	5,337	0.09%
2022/05/06	1	103.00	0	0.00	107.50	1	5,360	0.02%
2022/05/05	0	0.00	1	107.00	107.50	-1	5,477	-0.02%
2022/05/04	0	0.00	1	104.50	105.50	-1	5,627	-0.02%
2022/05/03	0.1	103.00	0	0.00	104.00	0.1	5,655	0.00%
2022/04/29	1.1	106.36	1	105.50	105.50	0.1	5,680	0.00%
2022/04/28	1	102.50	3	102.83	103.50	-2	5,771	-0.03%
2022/04/27	3	96.73	0	98.00	98.50	3	5,692	0.05%
2022/04/26	0	0.00	1	102.50	102.00	-1	5,651	-0.02%
2022/04/25	2	101.00	2	102.00	103.00	0	5,679	0.00%
2022/04/22	4.5	106.06	0	0.00	106.00	4.5	5,704	0.08%
2022/04/21	2	107.75	0	0.00	109.00	2	5,748	0.03%
2022/04/20	0	0.00	1.4	109.74	109.00	-1.4	5,791	-0.02%
2022/04/19	0	0.00	1	110.00	108.00	-1	5,852	-0.02%
2022/04/18	0	0.00	3	108.17	108.00	-3	5,931	-0.05%
2022/04/15	9.2	107.88	0	0.00	108.00	9.2	5,999	0.15%
2022/04/14	1	112.00	3	112.17	112.00	-2	6,000	-0.03%
2022/04/13	5.2	115.54	5	114.60	114.00	0.2	6,015	0.00%
2022/04/12	1.1	111.95	0	0.00	112.50	1.1	6,048	0.02%
2022/04/11	2	113.50	1	112.50	114.00	1	6,074	0.02%
2022/04/06	8.1	115.94	0	0.00	118.00	8.1	6,035	0.13%
2022/03/31	0.1	124.50	0	0.00	124.50	0.1	5,845	0.00%
2022/03/30	0	0.00	3	124.17	124.00	-3	5,856	-0.05%
2022/03/28	0	0.00	1	120.50	120.50	-1	5,875	-0.02%
2022/03/25	2.2	122.48	1	122.00	122.00	1.2	5,861	0.02%
2022/03/24	2.1	121.31	1	121.50	122.00	1.1	5,851	0.02%
2022/03/23	0	0.00	1	124.50	125.00	-1	5,889	-0.02%
2022/03/22	0	0.00	1	123.50	123.50	-1	5,916	-0.02%
2022/03/21	0.1	124.00	0.1	125.00	124.00	0	5,961	0.00%
2022/03/17	0	0.00	7.2	120.58	123.00	-7.2	6,109	-0.12%
2022/03/16	5.2	115.31	0	0.00	115.00	5.2	6,054	0.09%
2022/03/15	4.3	117.00	1	116.00	116.50	3.3	6,112	0.05%
2022/03/14	1.1	121.55	3	123.00	123.50	-2	6,127	-0.03%
2022/03/11	0	0.00	0.1	125.00	124.50	-0.1	6,176	0.00%
2022/03/10	5.1	124.60	3	125.00	124.00	2.1	6,202	0.03%
2022/03/08	7	120.57	6	121.83	121.00	1	6,490	0.02%
2022/03/07	5.1	121.51	0	0.00	123.50	5.1	6,505	0.08%
2022/03/04	9.5	126.55	2	129.00	127.00	7.5	6,506	0.11%
2022/03/03	6	133.92	3	132.67	132.50	3	6,442	0.05%
2022/03/02	2	130.00	10	131.80	133.50	-8	6,430	-0.12%
2022/03/01	0	0.00	6	128.08	130.00	-6	6,379	-0.09%
2022/02/25	1	125.50	1	124.50	125.50	0	6,344	0.00%
2022/02/24	6	124.42	4	125.00	125.00	2	6,354	0.03%
2022/02/23	2.1	125.28	2	124.50	124.50	0.1	6,327	0.00%
2022/02/22	2.5	124.70	9	126.28	126.50	-6.5	6,402	-0.10%
2022/02/21	3.6	126.65	0	0.00	126.50	3.6	6,396	0.06%
2022/02/18	1.1	127.94	0.1	129.50	128.00	1	6,436	0.02%
2022/02/17	2	130.00	2.1	128.99	129.00	-0.1	6,487	0.00%
2022/02/16	2.4	130.00	1	130.50	129.50	1.4	6,529	0.02%
2022/02/15	2	128.00	2	126.50	127.00	0	6,571	0.00%
2022/02/14	8	124.50	1	125.00	124.00	7	6,467	0.11%
2022/02/11	3	130.67	4	130.88	131.50	-1	6,450	-0.02%
2022/02/10	4	128.75	1	130.00	130.50	3	6,657	0.05%
2022/02/09	4	126.25	0	0.00	127.50	4	6,697	0.06%
2022/02/08	2	124.00	7	123.21	123.50	-5	6,783	-0.07%
2022/02/07	99.3	125.08	0	0.00	123.50	99.3	6,906	1.44%
2022/01/26	9	130.61	4.2	131.05	130.50	4.8	7,198	0.07%
2022/01/25	1	136.00	4	138.75	139.00	-3	7,862	-0.04%
2022/01/24	2	136.50	1	139.00	137.50	1	7,934	0.01%
2022/01/21	5	136.60	3	138.83	138.00	2	8,056	0.02%
2022/01/20	1	139.50	1	140.50	140.50	0	8,134	0.00%
2022/01/19	2	138.50	4	138.50	138.50	-2	8,317	-0.02%
2022/01/18	0.2	141.50	0	0.00	141.50	0.2	8,424	0.00%
2022/01/17	12	141.38	11	140.55	140.50	1	8,472	0.01%
2022/01/14	1	139.00	0	0.00	139.00	1	8,543	0.01%
2022/01/13	0	0.00	2	141.25	139.00	-2	8,517	-0.02%
2022/01/12	1	141.00	0	0.00	142.00	1	8,556	0.01%
2022/01/11	2.1	140.24	0	0.00	139.50	2.1	8,566	0.02%
2022/01/10	0.1	144.00	0	0.00	143.00	0.1	8,543	0.00%
2022/01/07	9.1	143.51	2	144.25	142.50	7.1	8,724	0.08%
2022/01/06	7	145.50	1.1	146.41	147.00	5.9	8,756	0.07%
2022/01/05	5	148.70	6	148.00	148.50	-1	8,905	-0.01%
2022/01/04	3	151.67	0	0.00	150.50	3	8,975	0.03%
2022/01/03	10.1	153.09	8	152.06	151.50	2.1	9,042	0.02%
2021/12/28	1	159.50	1	160.00	160.00	0	9,597	0.00%
2021/12/27	1	158.50	1	157.50	157.50	0	9,682	0.00%
2021/12/21	0	0.00	1	154.50	157.00	-1	10,272	-0.01%
2021/12/20	0	0.00	1	156.00	154.50	-1	10,347	-0.01%
2021/12/17	1	155.50	4	154.38	155.50	-3	10,487	-0.03%
2021/12/16	5	155.50	5	155.00	155.50	0	10,670	0.00%
2021/12/15	3	152.34	3	152.83	154.00	0	10,864	0.00%
2021/12/14	5	151.60	1	151.50	152.00	4	11,065	0.04%
2021/12/13	8.1	150.49	2	150.25	150.00	6.1	11,234	0.05%
2021/12/10	1	153.00	1	153.00	153.50	0	11,331	0.00%
2021/12/09	3	153.17	1	153.00	153.50	2	11,675	0.02%
2021/12/08	3	162.00	10	160.90	159.00	-7	12,110	-0.06%
2021/12/07	4	162.38	11	162.09	162.00	-7	12,681	-0.06%
2021/12/06	3	162.17	3	163.33	165.00	0	12,952	0.00%
2021/12/03	10.2	164.21	10	162.85	164.00	0.2	13,313	0.00%
2021/12/02	7.1	162.87	11.1	163.26	165.00	-4	13,767	-0.03%
2021/12/01	2	154.00	9.1	157.33	157.50	-7.1	14,155	-0.05%
2021/11/30	4	152.50	17	153.74	155.00	-13	14,518	-0.09%
2021/11/29	7	149.14	4	148.00	149.50	3	14,783	0.02%
2021/11/26	7	149.14	0	0.00	148.00	7	14,896	0.05%
2021/11/25	1	152.00	0	0.00	151.50	1	14,949	0.01%
2021/11/24	4	151.38	1	151.00	151.00	3	15,122	0.02%
2021/11/23	9	154.06	6	156.50	153.50	3	15,266	0.02%
2021/11/22	1	157.50	4	158.63	159.50	-3	15,438	-0.02%
2021/11/19	10.1	159.78	3	157.67	156.00	7.1	15,753	0.04%
2021/11/18	2	155.00	2	156.50	156.00	0	15,866	0.00%
2021/11/17	3	153.85	9	155.28	154.50	-6	16,082	-0.04%
2021/11/16	8	151.00	6	151.50	151.00	2	16,201	0.01%
2021/11/15	3	155.83	9	154.78	153.50	-6	16,248	-0.04%
2021/11/12	2	155.00	4.2	154.76	154.00	-2.2	16,476	-0.01%
2021/11/11	4.1	152.32	5	154.00	153.00	-0.9	16,472	-0.01%
2021/11/10	4	151.88	11	152.59	154.00	-7	16,671	-0.04%
2021/11/09	16	156.28	10	157.65	155.50	6	16,820	0.04%
2021/11/08	13	149.04	33	148.65	150.50	-20	16,970	-0.12%
2021/11/05	33.1	145.67	23	146.30	144.50	10.1	17,155	0.06%
2021/11/04	32.2	145.23	6	146.42	143.50	26.2	17,580	0.15%
2021/11/03	12	153.33	8	153.06	151.50	4	17,469	0.02%
2021/11/02	15.1	157.93	21	158.31	158.00	-5.9	17,754	-0.03%
2021/11/01	3	148.00	17	147.94	148.50	-14	17,649	-0.08%
2021/10/29	9	142.06	4	143.00	144.50	5	17,622	0.03%
2021/10/28	25	146.24	6	145.75	143.00	19	17,507	0.11%
2021/10/27	2	148.25	7	148.93	149.00	-5	17,344	-0.03%
2021/10/26	3	144.50	8	144.06	143.50	-5	17,224	-0.03%
2021/10/25	5	139.10	1	140.00	141.00	4	17,090	0.02%
2021/10/22	12	142.33	10	141.80	143.50	2	17,034	0.01%
2021/10/21	2	144.25	0	0.00	143.00	2	16,896	0.01%
2021/10/20	4	147.38	5	148.00	146.50	-1	16,829	-0.01%
2021/10/19	7	143.64	12	144.88	145.50	-5	16,704	-0.03%
2021/10/18	8	143.00	1	140.50	140.50	7	16,617	0.04%
2021/10/15	7	144.64	3	145.67	144.00	4	16,585	0.02%
2021/10/14	10	141.00	12.1	140.70	140.50	-2.1	16,358	-0.01%
2021/10/13	5	137.80	3	139.00	138.00	2	16,360	0.01%
2021/10/12	6	142.00	0	0.00	141.00	6	16,162	0.04%
2021/10/08	0	0.00	2.5	152.15	147.00	-2.5	16,055	-0.02%
2021/10/07	14	150.14	9	150.56	150.00	5	15,897	0.03%
2021/10/06	1	149.50	6.1	149.14	149.00	-5.1	15,732	-0.03%
2021/10/05	6.2	141.53	3.1	147.35	145.50	3.1	15,557	0.02%
2021/10/04	7	146.43	9	146.73	144.00	-2	15,271	-0.01%
2021/10/01	7	147.21	7	147.36	149.00	0	15,191	0.00%
2021/09/30	4	149.50	6	147.00	151.50	-2	15,062	-0.01%
2021/09/29	8.4	145.43	4	144.64	144.50	4.3	14,878	0.03%
2021/09/28	0	0.00	1	153.50	155.50	-1	14,638	-0.01%
2021/09/27	4	156.76	2	154.50	154.50	2	14,562	0.01%
2021/09/24	9	153.83	13	156.08	157.50	-4	14,499	-0.03%
2021/09/23	5	154.30	9	153.17	152.00	-4	14,371	-0.03%
2021/09/22	4	153.75	6	154.00	154.00	-2	14,150	-0.01%
2021/09/17	6	159.50	3	161.50	162.00	3	13,947	0.02%
2021/09/16	26	160.23	26	157.54	157.00	0	13,727	0.00%
2021/09/15	7	159.21	7	158.57	158.50	0	13,534	0.00%
2021/09/14	34	162.57	19.1	161.14	160.00	14.9	13,350	0.11%
2021/09/13	34.2	169.04	25	166.41	162.00	9.2	13,011	0.07%
2021/09/10	47.1	170.54	60.9	170.12	173.50	-13.8	12,479	-0.11%
2021/09/09	25	161.98	20	161.30	164.00	5	11,860	0.04%
2021/09/08	13	163.00	7	159.71	158.00	6	11,556	0.05%
2021/09/07	18	166.11	23.6	167.39	171.50	-5.6	11,313	-0.05%
2021/09/06	42.2	165.80	46	166.88	165.00	-3.8	10,853	-0.04%
2021/09/03	22	158.07	22	158.69	158.50	0	10,229	0.00%
2021/09/02	8	155.69	12	156.04	153.00	-4	9,846	-0.04%
2021/09/01	2	150.25	12	150.50	151.00	-10	9,499	-0.11%
2021/08/31	5	145.30	1	146.00	148.00	4	9,384	0.04%
2021/08/30	8	148.19	4	148.37	149.00	4	9,304	0.04%
2021/08/27	4	147.50	10.2	148.24	148.50	-6.2	9,135	-0.07%
2021/08/26	23	148.07	16	145.22	144.00	7	8,977	0.08%
2021/08/25	35	150.49	26.2	149.30	145.50	8.8	8,809	0.10%
2021/08/24	18	142.94	21	142.57	142.50	-3	8,417	-0.04%
2021/08/23	5.2	140.08	58	143.09	138.50	-52.8	8,223	-0.64%
2021/08/20	8	131.44	7	131.43	131.50	1	8,078	0.01%
2021/08/19	9	136.17	7	135.93	136.00	2	8,033	0.02%
2021/08/18	22.1	137.45	19.2	135.29	137.00	2.9	7,956	0.04%
2021/08/17	2	135.50	6	135.00	136.50	-4	7,737	-0.05%
2021/08/16	0	0.00	5	135.30	137.50	-5	7,663	-0.07%
2021/08/13	14.1	143.42	26	141.83	141.50	-11.9	7,476	-0.16%
2021/08/12	42	148.13	38	147.93	145.00	4	7,264	0.06%
2021/08/11	41	145.77	19	145.11	144.00	22	6,871	0.32%
2021/08/10	30.2	149.11	39	149.41	146.50	-8.8	6,610	-0.13%
2021/08/09	3	143.00	15.2	141.91	143.00	-12.2	6,104	-0.20%
2021/08/06	64.1	147.18	46.1	146.36	143.00	18	6,073	0.30%
2021/08/05	49	137.82	106	143.39	146.50	-57	5,508	-1.04%	大賣/
2021/08/04	1	133.50	13.9	132.92	133.50	-12.9	4,873	-0.26%
2021/08/03	1	119.50	4	120.75	121.50	-3	4,888	-0.06%
2021/08/02	1	117.50	24.1	118.25	120.00	-23.1	4,890	-0.47%
2021/07/30	1	116.00	6	116.33	115.50	-5	4,889	-0.10%
2021/07/29	0	0.00	1	114.50	113.50	-1	5,004	-0.02%
2021/07/28	3	110.67	0	0.00	111.50	3	5,217	0.06%
2021/07/26	1	114.00	2	114.50	114.50	-1	5,364	-0.02%
2021/07/23	2	115.25	0	0.00	114.00	2	5,447	0.04%
2021/07/22	3	117.50	3	117.83	117.00	0	5,492	0.00%
2021/07/21	5	115.60	6	116.50	116.50	-1	5,530	-0.02%
2021/07/20	0	0.00	17.3	113.06	114.00	-17.3	5,603	-0.31%
2021/07/19	20.1	112.07	1	113.00	113.00	19.1	5,590	0.34%
2021/07/16	3	116.67	0	0.00	117.50	3	5,552	0.05%
2021/07/15	1	118.00	3	120.17	120.00	-2	5,554	-0.04%
2021/07/14	2	118.50	1	119.00	118.50	1	5,539	0.02%
2021/07/13	10	119.85	7.1	119.85	119.00	2.9	5,563	0.05%
2021/07/12	2	115.00	0	116.00	116.00	2	5,611	0.04%
2021/07/09	2	113.50	0	0.00	113.50	2	5,656	0.04%
2021/07/08	8	115.25	5	115.60	115.00	3	5,758	0.05%
2021/07/07	3	115.50	0	116.50	116.50	3	5,808	0.05%
2021/07/06	3	116.00	0	0.00	115.50	3	5,958	0.05%
2021/07/05	3	118.00	0	0.00	118.00	3	6,113	0.05%
2021/07/02	0	0.00	1	118.00	117.50	-1	6,157	-0.02%
2021/07/01	8	116.31	1	116.00	116.00	7	6,250	0.11%
2021/06/30	0	0.00	1	119.00	118.00	-1	6,327	-0.02%
2021/06/29	0	0.00	1	117.00	117.50	-1	6,354	-0.02%
2021/06/28	22	116.20	9.2	115.78	116.00	12.8	6,417	0.20%
2021/06/25	1	118.50	2	118.25	117.50	-1	6,458	-0.02%
2021/06/24	5	118.10	0.1	118.50	118.00	4.9	6,472	0.08%
2021/06/23	2	119.50	4	120.25	120.50	-2	6,502	-0.03%
2021/06/22	6	117.42	1	120.50	118.00	5	6,580	0.08%
2021/06/21	1	118.50	1	119.50	121.00	0	6,606	0.00%
2021/06/18	0	0.00	1	123.50	122.00	-1	6,651	-0.02%
2021/06/16	8	125.06	2	125.71	121.50	6	6,721	0.09%
2021/06/15	8	123.56	15.1	124.59	124.00	-7.1	6,686	-0.11%
2021/06/11	1	118.50	1	118.50	117.50	0	6,690	0.00%
2021/06/10	0	0.00	3.2	116.67	116.00	-3.2	6,782	-0.05%
2021/06/08	0	0.00	2	115.99	114.50	-2	6,997	-0.03%
2021/06/07	1	111.50	0	0.00	113.50	1	7,198	0.01%
2021/06/04	1	114.49	0	0.00	114.00	1	7,374	0.01%
2021/06/03	0	114.00	4	115.00	115.00	-4	7,573	-0.05%
2021/06/02	0.1	115.00	0	0.00	116.00	0.1	7,656	0.00%
2021/05/31	0	117.50	1	117.00	118.00	-1	7,947	-0.01%
2021/05/28	6	117.58	1	119.00	117.00	5	8,124	0.06%
2021/05/27	0	0.00	2	115.00	116.50	-2	8,110	-0.02%
2021/05/26	1	113.00	1	113.00	113.00	0	8,165	0.00%
2021/05/25	2	112.25	5.3	112.06	112.50	-3.3	8,145	-0.04%
2021/05/24	0	107.07	2	108.50	108.00	-2	8,137	-0.02%
2021/05/21	2	108.50	2	108.75	109.00	0	8,204	0.00%
2021/05/20	1	105.50	0	0.00	105.50	1	8,217	0.01%
2021/05/19	0	106.50	0	0.00	106.50	0	8,269	0.00%
2021/05/18	1	106.00	4.4	106.61	108.50	-3.4	8,350	-0.04%
2021/05/17	1	106.50	6	104.42	104.50	-5	8,383	-0.06%
2021/05/14	9	106.78	2.1	106.00	105.50	6.9	8,318	0.08%
2021/05/13	18	106.67	23	105.80	110.00	-5	8,342	-0.06%
2021/05/12	2	100.26	1.2	102.67	101.50	0.8	8,514	0.01%
2021/05/11	4	110.38	3	111.00	109.50	1	8,481	0.01%
2021/05/10	0	0.00	3	115.50	114.50	-3	8,426	-0.04%
2021/05/07	1	114.50	2	114.25	114.00	-1	8,515	-0.01%
2021/05/06	3	111.33	7.1	116.13	112.50	-4.1	8,587	-0.05%
2021/05/05	8.1	111.15	0	0.00	110.50	8.1	8,498	0.10%
2021/05/04	1.3	114.62	1	111.50	116.00	0.3	8,429	0.00%
2021/05/03	3	115.17	1	116.00	115.00	2	8,682	0.02%
2021/04/29	0.1	119.25	0.1	119.00	119.50	-0.1	8,761	0.00%
2021/04/28	1	119.50	3	119.17	120.00	-2	8,781	-0.02%
2021/04/27	2	119.00	6.7	119.30	119.50	-4.7	8,896	-0.05%
2021/04/26	1	118.00	7.3	119.20	118.50	-6.3	8,923	-0.07%
2021/04/23	0.1	113.50	13	114.73	116.50	-12.9	8,894	-0.15%
2021/04/22	1.5	113.67	1	113.50	113.50	0.5	9,041	0.01%
2021/04/21	0	0.00	2	113.50	113.50	-2	9,049	-0.02%
2021/04/20	1	114.50	0.6	115.00	115.00	0.5	9,224	0.00%
2021/04/19	0	0.00	1.2	116.42	116.00	-1.2	9,243	-0.01%
2021/04/16	1	116.00	6	116.75	116.50	-5	9,284	-0.05%
2021/04/15	3	112.67	0	0.00	114.00	3	9,303	0.03%
2021/04/14	3	112.83	3	114.50	113.00	0	9,305	0.00%
2021/04/13	0.2	116.50	6	116.58	116.50	-5.9	9,261	-0.06%
2021/04/12	9.2	116.48	2.1	115.50	116.00	7.1	9,214	0.08%
2021/04/09	3.1	116.16	9.6	115.76	116.50	-6.5	9,116	-0.07%
2021/04/08	2	111.50	2	112.50	112.50	0	8,994	0.00%
2021/04/07	0	0.00	6	110.67	111.00	-6	8,990	-0.07%
2021/04/06	3	110.83	3	111.83	112.00	0	8,939	0.00%
2021/04/01	2.3	109.72	0	0.00	110.00	2.3	8,882	0.03%
2021/03/31	1	109.50	3	109.50	108.00	-2	8,830	-0.02%
2021/03/30	0	0.00	4	108.75	110.00	-4	8,746	-0.05%
2021/03/29	4	108.00	0	0.00	108.00	4	8,695	0.05%
2021/03/26	2	106.50	2	107.50	107.00	0	8,690	0.00%
2021/03/25	3	105.17	3	104.50	106.00	0	8,666	0.00%
2021/03/24	6	105.42	5	106.40	105.50	1	8,611	0.01%
2021/03/23	6.3	109.20	2	109.25	108.50	4.3	8,634	0.05%
2021/03/22	5	107.90	3	108.50	109.50	2	8,623	0.02%
2021/03/19	6	106.50	3	106.67	108.00	3	8,674	0.03%
2021/03/18	1	107.00	2	109.00	109.00	-1	8,613	-0.01%
2021/03/17	6	109.08	5	106.80	106.00	1	8,614	0.01%
2021/03/16	3.5	107.79	9	108.11	108.50	-5.5	8,584	-0.06%
2021/03/15	5	106.20	5	106.50	106.00	0	8,767	0.00%
2021/03/12	17	105.59	5	105.80	106.50	12	9,054	0.13%
2021/03/11	11	101.50	4	101.88	102.00	7	9,045	0.08%
2021/03/10	2	101.74	0	0.00	100.50	2	8,877	0.02%
2021/03/09	4	100.08	2.1	100.46	102.50	1.9	8,724	0.02%
2021/03/08	5	104.20	1	103.50	103.50	4	8,592	0.05%
2021/03/05	3	104.83	7	105.79	106.00	-4	8,532	-0.05%
2021/03/04	4	109.88	1	108.00	108.50	3	8,465	0.04%
2021/03/03	12.1	111.92	2	112.00	112.50	10.1	8,319	0.12%
2021/03/02	7.1	117.35	8	118.75	115.00	-1	8,190	-0.01%
2021/02/26	16.1	117.24	1	119.00	116.00	15.1	8,162	0.19%
2021/02/25	3	123.00	4	123.88	122.50	-1	8,089	-0.01%
2021/02/24	2	122.25	10	123.05	122.00	-8	8,444	-0.09%
2021/02/23	13.2	122.58	3	122.83	122.00	10.2	8,511	0.12%
2021/02/22	6.1	125.08	0	0.00	125.50	6.1	8,435	0.07%
2021/02/19	3	123.67	13	123.38	124.50	-10	8,413	-0.12%
2021/02/18	3.1	123.84	4.1	124.49	123.50	-1	8,373	-0.01%
2021/02/17	3	128.50	3	127.00	126.50	0	8,278	0.00%
2021/02/05	6.1	128.08	4	127.88	126.00	2.1	8,186	0.03%
2021/02/04	16	126.63	17.3	126.11	126.50	-1.2	8,143	-0.02%
2021/02/03	11.1	125.39	28	125.50	127.00	-16.9	8,047	-0.21%
2021/02/02	2	118.00	6.1	117.35	118.00	-4.1	7,806	-0.05%
2021/02/01	0.1	115.50	1.1	115.43	115.00	-1.1	7,775	-0.01%
2021/01/29	17	117.38	4.4	116.67	112.00	12.7	7,766	0.16%
2021/01/28	39	117.59	7.2	117.65	117.00	31.8	7,864	0.40%
2021/01/27	11.2	124.76	5.1	124.82	122.50	6.1	7,762	0.08%
2021/01/26	10.5	126.69	5	126.50	123.00	5.5	7,665	0.07%
2021/01/25	15.2	127.23	37.1	129.53	129.50	-21.9	7,524	-0.29%
2021/01/22	2.3	122.86	7.1	122.30	123.00	-4.8	7,177	-0.07%
2021/01/21	6.3	120.65	3.1	121.55	120.00	3.2	7,023	0.04%
2021/01/20	4	119.63	15.2	121.01	120.00	-11.2	6,918	-0.16%
2021/01/19	7	119.07	6.3	119.04	118.50	0.7	6,791	0.01%
2021/01/18	4.2	115.02	3	116.00	116.50	1.2	6,711	0.02%
2021/01/15	30	119.00	4	118.50	117.50	26	6,677	0.39%
2021/01/14	23.1	121.54	3.2	122.00	122.00	19.9	6,525	0.30%
2021/01/13	4.2	122.00	16.3	121.37	124.00	-12.1	6,448	-0.19%
2021/01/12	2	117.00	6	117.83	117.00	-4	6,247	-0.06%
2021/01/11	3.1	117.82	2.1	117.26	118.00	1	6,198	0.02%
2021/01/08	5	116.30	9	117.39	116.00	-4	6,139	-0.07%
2021/01/07	2	112.50	1	115.50	116.00	1	6,030	0.02%
2021/01/06	8	112.81	2.6	114.67	113.00	5.4	6,036	0.09%
2021/01/05	9	113.11	1	114.00	114.00	8	6,040	0.13%
2021/01/04	3.2	113.84	0	0.00	114.00	3.2	6,119	0.05%
2020/12/31	0.1	116.00	3	114.83	116.00	-2.9	6,241	-0.05%
2020/12/30	8	113.32	0	114.50	113.50	8	6,217	0.13%
2020/12/29	4	115.75	3	115.00	114.00	1	6,249	0.02%
2020/12/28	1.5	116.86	3.1	116.15	118.00	-1.6	6,298	-0.02%
2020/12/25	1	114.00	0	0.00	115.00	1	6,405	0.02%
2020/12/24	1	115.00	5	114.50	114.50	-4	6,624	-0.06%
2020/12/23	2.1	114.50	0	0.00	114.50	2.1	6,829	0.03%
2020/12/22	1	114.50	5	115.10	114.50	-4	6,881	-0.06%
2020/12/21	3	114.17	4.1	113.86	115.50	-1.1	6,899	-0.02%
2020/12/18	1	115.50	0	0.00	116.00	1	6,886	0.01%
2020/12/17	2	116.01	11	115.45	115.00	-9	6,863	-0.13%
2020/12/16	4.1	113.63	0	0.00	112.50	4.1	6,773	0.06%
2020/12/15	6.1	113.07	1	111.50	112.50	5.1	6,713	0.08%
2020/12/14	3.1	114.23	4	114.25	116.00	-0.9	6,632	-0.01%
2020/12/11	5.1	114.30	11.3	113.32	116.00	-6.2	6,635	-0.09%
2020/12/10	25	119.88	26	117.79	117.50	-1	6,563	-0.02%
2020/12/09	104	126.43	94	123.48	123.50	10	6,475	0.15%	大買/
2020/12/08	12.3	122.68	23	116.87	125.50	-10.8	6,235	-0.17%
2020/12/07	20	113.93	9	113.44	114.50	11	5,911	0.19%
2020/12/04	0	0.00	4	108.88	109.00	-4	5,764	-0.07%
2020/12/03	5	109.00	1	108.00	108.50	4	5,755	0.07%
2020/12/02	0	0.00	6	107.00	109.00	-6	5,925	-0.10%
2020/12/01	3	104.17	2	105.75	107.00	1	5,917	0.02%
2020/11/30	12	107.38	6	106.08	105.00	6	5,993	0.10%
2020/11/27	4.1	105.77	4	106.00	107.00	0.1	5,923	0.00%
2020/11/26	9	104.28	5	105.00	105.00	4	5,935	0.07%
2020/11/25	24	106.10	45.3	106.08	106.50	-21.3	6,016	-0.35%
2020/11/24	6	107.50	1	106.50	105.50	5	5,976	0.08%
2020/11/23	38.3	109.56	7	109.36	108.00	31.3	5,890	0.53%
2020/11/20	2	101.75	12	101.13	105.00	-10	5,579	-0.18%
2020/11/19	0	0.00	1	98.90	99.00	-1	5,559	-0.02%
2020/11/18	0	0.00	1	98.60	99.50	-1	5,642	-0.02%
2020/11/17	0	0.00	2	99.10	99.00	-2	5,692	-0.04%
2020/11/16	3	98.00	9	97.98	98.50	-6	5,723	-0.10%
2020/11/13	18	96.18	0	0.00	96.10	18	5,757	0.31%
2020/11/12	2	97.40	0	0.00	97.60	2	5,754	0.03%
2020/11/11	11	98.00	10	97.70	98.00	1	5,755	0.02%
2020/11/10	3	99.10	0	0.00	98.30	3	5,774	0.05%
2020/11/06	2	100.25	10	100.55	100.50	-8	5,810	-0.14%
2020/11/05	7	100.19	18	99.84	100.00	-11	5,873	-0.19%
2020/11/04	0	0.00	3	95.17	96.20	-3	5,758	-0.05%
2020/11/03	1	93.60	0	0.00	93.90	1	5,943	0.02%
2020/11/02	2	92.35	2	92.80	93.60	0	6,338	0.00%
2020/10/30	1	93.70	9	93.60	93.20	-8	6,478	-0.12%
2020/10/29	1	93.60	1	94.30	94.20	0	6,545	0.00%
2020/10/28	2	94.40	0	0.00	95.10	2	6,606	0.03%
2020/10/27	3	93.93	1	94.30	94.50	2	6,680	0.03%
2020/10/26	2	95.00	5	94.82	95.40	-3	6,777	-0.04%
2020/10/23	7	95.14	2	95.60	95.40	5	6,931	0.07%
2020/10/22	5	96.86	1	97.50	96.20	4	7,492	0.05%
2020/10/21	2	99.15	2	98.00	97.10	0	7,886	0.00%
2020/10/20	1	98.30	2	98.10	98.50	-1	8,046	-0.01%
2020/10/19	0	0.00	1	97.40	97.10	-1	8,531	-0.01%
2020/10/16	1	97.20	0	0.00	98.20	1	8,724	0.01%
2020/10/13	1	98.60	1	98.00	98.50	0	8,855	0.00%
2020/10/12	2	97.20	6	98.40	99.00	-4	8,854	-0.05%
2020/10/08	9	98.33	9	98.23	98.50	0	8,817	0.00%
2020/10/07	4	96.65	3	96.43	96.50	1	8,698	0.01%
2020/10/06	3	96.53	4	96.75	96.70	-1	8,709	-0.01%
2020/10/05	3	95.60	4	95.65	95.30	-1	8,729	-0.01%
2020/09/30	8	96.38	10	94.86	96.10	-2	8,722	-0.02%
2020/09/29	17	99.42	17	96.26	95.00	0	8,693	0.00%
2020/09/28	18	95.46	145	97.02	97.80	-127	8,607	-1.48%	大賣/鉅額交易
2020/09/25	7	90.86	3	90.07	89.10	4	8,528	0.05%
2020/09/24	0	0.00	1	90.90	90.80	-1	8,630	-0.01%
2020/09/23	1	93.00	0	0.00	93.60	1	8,682	0.01%
2020/09/22	3	93.03	0	0.00	92.70	3	8,722	0.03%
2020/09/21	1	93.50	1	93.50	93.50	0	8,745	0.00%
2020/09/18	4	95.28	0	0.00	95.40	4	8,776	0.05%
2020/09/17	0	0.00	16	95.84	95.60	-16	8,775	-0.18%
2020/09/16	2	96.45	5	96.70	95.60	-3	8,794	-0.03%
2020/09/15	2	96.85	1	96.70	96.00	1	8,783	0.01%
2020/09/14	11	97.77	1	98.30	97.90	10	8,745	0.11%
2020/09/11	14	96.53	5	96.50	97.40	9	8,687	0.10%
2020/09/10	2	97.60	11	97.76	97.30	-9	8,638	-0.10%
2020/09/09	1	95.40	0	0.00	96.20	1	8,636	0.01%
2020/09/08	12	96.62	20	97.94	96.00	-8	8,629	-0.09%
2020/09/07	21	96.74	17	99.06	96.50	4	8,619	0.05%
2020/09/04	10	93.66	3	93.73	93.80	7	8,487	0.08%
2020/09/03	2	95.95	16	96.09	96.00	-14	8,459	-0.17%
2020/09/02	10	94.00	3	94.10	94.60	7	8,345	0.08%
2020/09/01	6	93.10	2	93.40	93.10	4	8,348	0.05%
2020/08/31	3	96.07	5	95.56	93.50	-2	8,317	-0.02%
2020/08/28	0	0.00	2	93.55	93.90	-2	8,160	-0.02%
2020/08/27	102	94.50	5	93.92	93.30	97	8,141	1.19%	大買/
2020/08/26	3	94.20	3	94.20	93.70	0	8,112	0.00%
2020/08/25	11	94.41	8	94.40	94.40	3	8,088	0.04%
2020/08/24	3	91.70	16	91.39	91.90	-13	8,028	-0.16%
2020/08/21	1	87.00	3	87.77	88.30	-2	7,952	-0.03%
2020/08/20	4	84.65	3	85.30	84.80	1	7,882	0.01%
2020/08/19	1	91.10	7	91.06	89.50	-6	7,851	-0.08%
2020/08/18	0	0.00	21	89.45	89.60	-21	7,794	-0.27%
2020/08/17	5	90.80	1	90.90	90.30	4	7,790	0.05%
2020/08/14	10	90.67	9	91.21	91.50	1	7,809	0.01%
2020/08/13	5	90.34	18	90.16	91.40	-13	7,764	-0.17%
2020/08/12	10	87.54	3	87.71	88.20	7	7,641	0.09%
2020/08/11	12	89.41	28	89.73	89.90	-16	7,618	-0.21%
2020/08/10	30	88.34	10	88.13	87.20	20	7,603	0.26%
2020/08/07	12	90.33	10	89.87	89.70	2	7,614	0.03%
2020/08/06	28	93.99	5	93.10	92.10	23	7,480	0.31%
2020/08/05	7	96.53	6	94.87	97.70	1	7,132	0.01%
2020/08/04	5	93.10	3	93.20	93.10	2	6,992	0.03%
2020/08/03	7	94.03	3	93.50	93.20	4	6,925	0.06%
2020/07/31	6	95.53	3	96.17	95.20	3	6,880	0.04%
2020/07/30	3	97.20	3	97.70	95.10	0	6,820	0.00%
2020/07/29	3	94.33	4	94.60	95.20	-1	6,724	-0.01%
2020/07/28	31	98.87	31	97.91	95.50	0	6,632	0.00%
2020/07/27	22	93.92	26	94.55	93.90	-4	6,091	-0.07%
2020/07/24	15	90.33	16	89.09	89.00	-1	5,776	-0.02%
2020/07/23	45	94.01	22	92.65	91.30	23	5,658	0.41%
2020/07/22	5	88.12	21	86.60	90.70	-16	5,280	-0.30%
2020/07/21	6	82.32	2	83.70	82.50	4	5,158	0.08%
2020/07/17	9	81.63	3.1	83.91	81.20	5.9	5,099	0.12%
2020/07/16	0	0.00	0	82.80	83.00	0	5,024	0.00%
2020/07/15	0	0.00	1	82.70	82.30	-1	5,011	-0.02%
2020/07/14	10	82.50	2	82.40	82.60	8	5,031	0.16%
2020/07/13	1.1	83.45	4	83.03	82.30	-2.9	5,060	-0.06%
2020/07/10	7	82.09	6	82.55	82.00	1	5,176	0.02%
2020/07/09	3	81.00	0	0.00	81.00	3	5,203	0.06%
2020/07/08	4	82.55	5	82.28	81.50	-1	5,184	-0.02%
2020/07/07	1	81.80	6	84.32	81.90	-5	5,238	-0.10%
2020/07/06	6	79.23	3	79.83	80.30	3	5,212	0.06%
2020/07/03	5	80.28	5	80.54	80.90	0	5,215	0.00%
2020/07/02	0	0.00	2	79.20	79.10	-2	5,189	-0.04%
2020/07/01	0	0.00	2	78.80	78.60	-2	5,144	-0.04%
2020/06/30	4	77.68	8	78.19	77.80	-4	5,157	-0.08%
2020/06/29	8	77.79	2	78.65	77.50	6	5,212	0.12%
2020/06/24	2	78.35	2	78.55	78.30	0	5,290	0.00%
2020/06/23	0	0.00	1	78.70	77.90	-1	5,423	-0.02%
2020/06/22	1	78.70	16	78.46	78.30	-15	5,525	-0.27%
2020/06/19	0	0.00	1	77.00	77.00	-1	5,594	-0.02%
2020/06/18	3	76.87	1	77.00	77.00	2	5,675	0.04%
2020/06/17	6	77.05	2	77.40	77.10	4	5,737	0.07%
2020/06/16	0	0.00	1	77.00	77.00	-1	6,005	-0.02%
2020/06/15	0	0.00	2	76.00	76.00	-2	6,083	-0.03%
2020/06/11	1	78.80	8	77.14	77.20	-7	6,109	-0.11%
2020/06/10	1	77.10	0	0.00	77.20	1	6,099	0.02%
2020/06/09	2	76.45	2	76.50	75.80	0	6,181	0.00%
2020/06/08	3	75.17	3	75.07	75.80	0	6,305	0.00%
2020/06/05	5	73.96	3	74.30	74.40	2	6,300	0.03%
2020/06/04	0	0.00	2	74.05	73.60	-2	6,361	-0.03%
2020/06/03	2	73.40	0	0.00	73.40	2	6,422	0.03%
2020/06/01	0	0.00	1	73.50	73.40	-1	6,440	-0.02%
2020/05/29	0	0.00	1	72.10	73.50	-1	6,453	-0.02%
2020/05/28	2	72.20	2	71.85	71.60	0	6,447	0.00%
2020/05/27	0	0.00	1	71.00	71.40	-1	6,474	-0.02%
2020/05/26	1	71.20	6	71.33	71.20	-5	6,514	-0.08%
2020/05/25	1	71.30	1	71.20	71.50	0	6,524	0.00%
2020/05/22	2	69.50	1	69.50	69.50	1	6,581	0.02%
2020/05/21	0	0.00	9	69.13	69.90	-9	6,735	-0.13%
2020/05/20	2	68.25	7	68.64	68.40	-5	6,756	-0.07%
2020/05/19	11	68.56	9	68.52	68.50	2	6,748	0.03%
2020/05/18	9	68.28	2	68.20	67.60	7	6,734	0.10%
2020/05/15	8	71.59	4	70.03	70.10	4	6,724	0.06%
2020/05/14	19	74.11	18	73.65	71.70	1	6,681	0.01%
2020/05/13	11	72.18	6	71.85	72.80	5	6,547	0.08%
2020/05/12	5	70.48	6	70.92	70.80	-1	6,516	-0.02%
2020/05/11	2	70.45	11	70.50	70.20	-9	6,516	-0.14%
2020/05/08	1	71.30	2	70.70	70.40	-1	6,544	-0.02%
2020/05/07	0	0.00	3	69.87	69.80	-3	6,537	-0.05%
2020/05/06	2	69.45	6	69.80	69.30	-4	6,582	-0.06%
2020/05/05	3	69.60	7	69.91	69.30	-4	6,624	-0.06%
2020/05/04	12	68.17	16	69.18	69.50	-4	6,636	-0.06%
2020/04/30	4	69.35	34	69.49	69.90	-30	6,624	-0.45%
2020/04/29	14	68.26	14	68.44	68.60	0	6,573	0.00%
2020/04/28	14	67.67	15	68.13	68.40	-1	6,512	-0.02%
2020/04/27	8	67.81	9	67.99	67.60	-1	6,581	-0.02%
2020/04/24	9	66.62	0	0.00	66.80	9	6,522	0.14%
2020/04/23	3	67.10	1	67.30	67.30	2	6,469	0.03%
2020/04/22	2	66.75	1	66.50	67.50	1	6,486	0.02%
2020/04/21	2	66.80	0	0.00	66.50	2	6,537	0.03%
2020/04/20	54	67.94	2	67.65	68.00	52	6,663	0.78%
2020/04/17	10	68.93	30	69.00	68.20	-20	6,683	-0.30%
2020/04/16	9	67.79	41	67.60	67.70	-32	6,616	-0.48%
2020/04/15	18	66.92	15	67.89	68.00	3	6,543	0.05%
2020/04/14	12	65.05	4	65.48	65.50	8	6,409	0.12%
2020/04/13	9	63.14	4	63.00	63.00	5	6,323	0.08%
2020/04/10	12	62.69	48	62.72	62.90	-36	6,302	-0.57%
2020/04/09	80	62.15	10	61.96	62.40	70	6,216	1.13%
2020/04/08	15	60.75	14	61.02	61.60	1	6,163	0.02%
2020/04/07	13	60.49	16	60.89	61.20	-3	6,065	-0.05%
2020/04/06	8	59.39	1	59.00	59.50	7	6,009	0.12%
2020/04/01	3	58.73	1	58.50	58.90	2	6,190	0.03%
2020/03/31	5	59.00	0	0.00	59.30	5	6,153	0.08%
2020/03/30	9	58.60	11	58.32	58.60	-2	6,083	-0.03%
2020/03/27	9	60.29	22	60.30	60.50	-13	5,973	-0.22%
2020/03/26	13	58.02	8	58.91	59.00	5	5,822	0.09%
2020/03/25	28	59.49	42	59.58	59.00	-14	5,718	-0.24%
2020/03/24	34	57.36	0	0.00	56.70	34	5,656	0.60%
2020/03/23	0	0.00	2	55.40	55.00	-2	5,687	-0.04%
2020/03/20	5	58.76	3	59.20	58.90	2	5,750	0.03%
2020/03/19	0	0.00	1	58.70	57.60	-1	5,614	-0.02%
2020/03/18	13	64.02	14	64.29	64.00	-1	5,639	-0.02%
2020/03/17	0	0.00	3	65.33	65.00	-3	5,724	-0.05%
2020/03/16	3	68.47	1	67.30	67.00	2	5,852	0.03%
2020/03/13	3	66.53	3	66.77	70.00	0	5,922	0.00%
2020/03/12	0	0.00	5	70.40	71.40	-5	5,974	-0.08%
2020/03/11	3	71.50	0	0.00	71.80	3	6,038	0.05%
2020/03/10	6	71.93	3	72.83	72.00	3	6,380	0.05%
2020/03/09	2	73.20	2	73.50	72.90	0	6,726	0.00%
2020/03/06	1	74.80	4	75.25	74.50	-3	6,781	-0.04%
2020/03/05	4	75.30	0	0.00	75.10	4	6,804	0.06%
2020/03/04	7	74.76	2	74.70	74.70	5	6,847	0.07%
2020/03/03	7	74.73	10	75.41	75.10	-3	6,861	-0.04%
2020/03/02	1	74.00	3	75.13	74.00	-2	6,891	-0.03%
2020/02/27	1	73.90	2	73.85	74.20	-1	7,119	-0.01%
2020/02/26	2	74.10	0.1	75.00	74.90	1.9	7,176	0.03%
2020/02/25	0	0.00	3	75.23	75.30	-3	7,200	-0.04%
2020/02/24	14	74.46	3	74.27	74.00	11	7,139	0.15%
2020/02/21	2	78.45	2	78.20	78.40	0	6,994	0.00%
2020/02/19	0	0.00	1	78.00	78.00	-1	6,909	-0.01%
2020/02/17	2	78.85	1	79.40	78.30	1	6,895	0.01%
2020/02/14	1	78.70	1	79.20	79.00	0	6,821	0.00%
2020/02/13	2	79.00	3	79.33	78.80	-1	6,802	-0.01%
2020/02/12	0	0.00	8	78.39	78.50	-8	6,766	-0.12%
2020/02/11	8	77.23	0	0.00	77.00	8	6,714	0.12%
2020/02/10	1	77.30	0	0.00	76.90	1	6,668	0.01%
2020/02/07	2	78.05	0	0.00	77.70	2	6,662	0.03%
2020/02/06	4	77.83	6	78.22	78.90	-2	6,644	-0.03%
2020/02/05	4	76.38	4	76.73	76.50	0	6,663	0.00%
2020/02/04	0	0.00	2	76.90	76.80	-2	6,692	-0.03%
2020/02/03	0	0.00	21	73.94	74.50	-21	6,676	-0.31%
2020/01/31	8	74.96	0	0.00	75.20	8	6,658	0.12%
2020/01/30	2	75.50	1	75.20	75.00	1	6,642	0.02%
2020/01/20	2	79.65	1	80.10	79.30	1	6,534	0.02%
2020/01/17	4	80.28	0	0.00	79.60	4	6,488	0.06%
2020/01/16	4	80.40	0	0.00	80.10	4	6,522	0.06%
2020/01/15	4	81.20	1	82.10	81.00	3	6,483	0.05%
2020/01/14	9	81.82	16.8	82.43	83.10	-7.8	6,389	-0.12%
2020/01/13	0	0.00	4	79.33	79.80	-4	6,228	-0.06%
2020/01/10	4	78.00	6	78.17	77.50	-2	6,176	-0.03%
2020/01/09	4	77.68	1	77.70	77.50	3	6,167	0.05%
2020/01/08	0	0.00	3	76.60	76.80	-3	6,204	-0.05%
2020/01/06	0	0.00	5	77.40	77.50	-5	6,168	-0.08%
2020/01/03	1	78.00	2	80.25	78.00	-1	6,122	-0.02%
2020/01/02	7	79.07	3	78.87	78.80	4	6,067	0.07%
2019/12/31	11	79.50	1	79.30	79.30	10	6,019	0.17%
2019/12/30	2	80.65	5	80.64	80.20	-3	6,024	-0.05%
2019/12/27	18	80.32	22	80.79	80.00	-4	5,985	-0.07%
2019/12/26	6	78.10	3	78.00	78.10	3	5,767	0.05%
2019/12/25	2	77.65	3	78.27	78.30	-1	5,805	-0.02%
2019/12/23	0	0.00	1	77.80	77.80	-1	5,891	-0.02%
2019/12/20	2	77.60	3	77.63	77.20	-1	5,915	-0.02%
2019/12/19	13	78.47	16	77.89	77.70	-3	5,892	-0.05%
2019/12/18	4	80.05	11	80.03	78.70	-7	5,851	-0.12%
2019/12/17	6	78.47	2	77.80	78.60	4	5,747	0.07%
2019/12/16	5	77.40	6	77.87	77.30	-1	5,662	-0.02%
2019/12/13	2	77.65	2	77.10	77.00	0	5,630	0.00%
2019/12/12	7	77.11	0	0.00	77.00	7	5,505	0.13%
2019/12/11	20	75.52	16	76.36	77.40	4	5,432	0.07%
2019/12/10	2	76.65	1	76.70	76.00	1	5,289	0.02%
2019/12/09	7	77.23	2	77.00	76.70	5	5,178	0.10%
2019/12/06	8	78.54	2	79.20	77.90	6	5,055	0.12%
2019/12/05	11.1	80.36	28	79.80	79.60	-16.9	4,882	-0.35%
2019/12/04	23	77.57	20	77.68	76.20	3	4,564	0.07%
2019/12/03	2	72.65	7	73.41	73.10	-5	4,170	-0.12%
2019/12/02	0	0.00	1	70.40	70.70	-1	4,111	-0.02%
2019/11/29	12	71.53	0	0.00	71.60	12	4,239	0.28%
2019/11/28	1	73.00	1	72.60	72.40	0	4,183	0.00%
2019/11/27	8	72.10	3	71.90	71.10	5	4,140	0.12%
2019/11/26	9	71.79	8	71.96	72.00	1	4,053	0.02%
2019/11/25	2	69.60	7	69.29	68.80	-5	3,784	-0.13%
2019/11/22	1	68.00	1	67.80	68.00	0	3,686	0.00%
2019/11/21	2	65.20	9	66.26	66.70	-7	3,627	-0.19%
2019/11/20	6	66.02	8	67.04	65.20	-2	3,592	-0.06%
2019/11/19	2	66.25	3	66.70	66.50	-1	3,552	-0.03%
2019/11/18	8	66.26	1	66.20	66.30	7	3,548	0.20%
2019/11/15	0	0.00	5	66.06	66.60	-5	3,539	-0.14%
2019/11/13	1	64.20	0	0.00	64.30	1	3,532	0.03%
2019/11/12	1	64.40	0	0.00	64.60	1	3,543	0.03%
2019/11/11	1	64.00	1	64.00	64.10	0	3,556	0.00%
2019/11/08	1	65.50	3	65.10	64.90	-2	3,567	-0.06%
2019/11/06	5	65.76	5	66.64	66.70	0	3,561	0.00%
2019/11/05	9	67.54	2	66.70	66.50	7	3,557	0.20%
2019/11/04	2	67.00	2	66.30	67.40	0	3,522	0.00%
2019/11/01	1	65.10	3	65.20	65.20	-2	3,511	-0.06%
2019/10/31	1	64.50	18	64.47	65.20	-17	3,503	-0.49%
2019/10/30	7	64.07	2	64.75	64.10	5	3,493	0.14%
2019/10/29	9	64.69	8	65.50	64.20	1	3,610	0.03%
2019/10/28	2	64.70	2	64.95	65.00	0	3,626	0.00%
2019/10/25	6.2	64.95	1	64.80	64.30	5.2	3,649	0.14%
2019/10/24	2	64.20	7	63.99	64.70	-5	3,664	-0.14%
2019/10/23	1	62.70	0	0.00	62.60	1	3,661	0.03%
2019/10/21	3	62.60	5	63.16	63.30	-2	3,844	-0.05%
2019/10/18	22	63.70	1	64.10	63.00	21	3,868	0.54%
2019/10/17	2	64.25	0	0.00	64.30	2	3,946	0.05%
2019/10/16	6	64.98	9	64.59	64.60	-3	3,945	-0.08%
2019/10/14	6	62.18	0	0.00	62.60	6	3,937	0.15%
2019/10/09	1	61.50	2	61.70	61.70	-1	3,912	-0.03%
2019/10/08	0	0.00	12	62.39	62.40	-12	3,911	-0.31%
2019/10/07	2	61.45	0	0.00	61.20	2	3,894	0.05%
2019/10/04	7	60.80	0	0.00	60.90	7	3,892	0.18%
2019/10/03	3	61.33	0	0.00	61.20	3	3,875	0.08%
2019/10/01	3	61.83	0	0.00	62.00	3	3,890	0.08%
2019/09/27	4	63.15	2	63.85	62.70	2	3,858	0.05%
2019/09/25	20	66.00	0	0.00	66.20	20	3,860	0.52%
2019/09/24	1	66.90	0	0.00	66.80	1	3,866	0.03%
2019/09/23	21	66.90	20	67.60	67.60	1	3,934	0.03%
2019/09/19	1	67.70	3	68.33	68.20	-2	4,038	-0.05%
2019/09/18	2	68.55	7	68.06	68.60	-5	4,064	-0.12%
2019/09/17	0	0.00	4	66.00	66.00	-4	3,970	-0.10%
2019/09/11	0	0.00	0	64.60	65.00	0	3,958	0.00%
2019/09/10	0	0.00	2	64.60	65.00	-2	3,922	-0.05%
2019/09/09	0	0.00	1	66.30	65.80	-1	3,870	-0.03%
2019/09/06	0	0.00	1	64.40	66.10	-1	3,880	-0.03%
2019/09/05	2	65.40	3	64.97	64.90	-1	3,870	-0.03%
2019/09/04	1	65.30	6	64.88	65.10	-5	3,918	-0.13%
2019/09/03	12	64.97	6	64.97	64.50	6	3,948	0.15%
2019/09/02	6	64.07	0	0.00	64.10	6	3,851	0.16%
2019/08/30	0	0.00	6	63.70	64.00	-6	3,876	-0.15%
2019/08/29	0	0.00	2	62.70	62.70	-2	3,871	-0.05%
2019/08/28	2	63.50	0	0.00	63.40	2	3,887	0.05%
2019/08/27	1	63.20	4	63.30	63.30	-3	3,890	-0.08%
2019/08/26	3	62.60	1	62.60	62.80	2	3,942	0.05%
2019/08/21	1	62.20	1	62.60	62.10	0	4,141	0.00%
2019/08/19	4	62.65	1	62.70	62.20	3	4,223	0.07%
2019/08/16	2	61.40	1	62.00	62.70	1	4,230	0.02%
2019/08/15	0	0.00	2	60.90	60.90	-2	4,243	-0.05%
2019/08/13	2	61.00	2	61.35	61.00	0	4,446	0.00%
2019/08/12	0	0.00	2	61.90	61.70	-2	4,492	-0.04%
2019/08/08	2	61.85	0	0.00	61.50	2	4,529	0.04%
2019/08/06	1	60.40	3	61.10	62.20	-2	4,561	-0.04%
2019/08/02	0	0.00	3	62.20	64.00	-3	4,565	-0.07%
2019/08/01	3	62.73	0	0.00	62.50	3	4,563	0.07%
2019/07/31	1	63.00	1	62.90	63.30	0	4,571	0.00%
2019/07/30	3	63.80	1	63.90	63.50	2	4,487	0.04%
2019/07/29	1	64.00	0	0.00	64.50	1	4,572	0.02%
2019/07/26	2	63.70	16	63.43	64.00	-14	4,691	-0.30%
2019/07/25	2	64.60	3	64.70	64.40	-1	4,793	-0.02%
2019/07/24	0	0.00	15	64.93	64.50	-15	4,772	-0.31%
2019/07/23	12	64.32	6	64.48	64.50	6	4,776	0.13%
2019/07/22	0	0.00	1	62.90	63.10	-1	4,709	-0.02%
2019/07/17	1	61.20	0	0.00	61.40	1	4,725	0.02%
2019/07/16	2	63.20	2	63.00	62.70	0	4,712	0.00%
2019/07/15	15	61.50	0	0.00	61.80	15	4,829	0.31%
2019/07/12	1	61.70	0	0.00	61.20	1	4,903	0.02%
2019/07/10	2	61.45	0	0.00	61.00	2	4,947	0.04%
2019/07/09	1	60.40	0	0.00	60.80	1	4,973	0.02%
2019/07/05	6	60.20	0	0.00	60.30	6	5,037	0.12%
2019/07/04	5	61.50	0	0.00	61.20	5	5,038	0.10%
2019/07/03	0	0.00	1	65.40	64.60	-1	5,088	-0.02%
2019/07/02	1	66.40	1	66.88	65.80	0	5,038	0.00%
2019/06/27	0	0.00	17	65.70	66.00	-17	4,979	-0.34%
2019/06/25	0	0.00	1	64.80	65.20	-1	4,965	-0.02%
2019/06/21	0	0.00	1	64.10	64.20	-1	4,979	-0.02%
2019/06/14	0	0.00	1	60.70	60.60	-1	5,173	-0.02%
2019/06/13	1	60.90	0	0.00	61.00	1	5,189	0.02%
2019/06/10	0	0.00	2	60.50	59.80	-2	5,145	-0.04%
2019/06/06	1	58.90	0	0.00	58.20	1	5,167	0.02%
2019/06/04	0	0.00	2	59.40	59.00	-2	5,295	-0.04%
2019/06/03	1	58.90	12	59.68	59.70	-11	5,298	-0.21%
2019/05/30	13	57.20	0	0.00	57.00	13	5,346	0.24%
2019/05/29	27	57.80	0	0.00	57.50	27	5,375	0.50%
2019/05/24	3	60.47	0	0.00	60.20	3	5,510	0.05%
2019/05/23	1	60.90	0	0.00	60.80	1	5,526	0.02%
2019/05/22	0	0.00	20	61.00	60.70	-20	5,571	-0.36%
2019/05/21	6	59.87	2	59.35	60.00	4	5,621	0.07%
2019/05/20	1	62.20	1	62.40	62.60	0	5,604	0.00%
2019/05/15	1	64.50	0	0.00	64.20	1	6,056	0.02%
2019/05/14	20	63.60	0	0.00	64.00	20	6,218	0.32%
2019/05/13	0	0.00	80	64.51	64.50	-80	6,279	-1.27%
2019/05/08	1	66.40	1	65.90	66.00	0	6,569	0.00%
2019/05/07	0	0.00	1	66.30	66.20	-1	6,688	-0.01%
2019/05/06	0	0.00	4	64.25	64.60	-4	6,704	-0.06%
2019/05/03	71	64.95	31	64.99	65.00	40	6,627	0.60%
2019/05/02	50	66.43	1	66.40	65.70	49	6,505	0.75%
2019/04/30	1	67.90	0	0.00	68.50	1	6,399	0.02%
2019/04/26	53	68.50	0	0.00	68.00	53	6,423	0.83%
2019/04/25	0	0.00	1	70.00	70.20	-1	6,353	-0.02%
2019/04/23	0	0.00	1	69.30	69.10	-1	6,506	-0.02%
2019/04/18	0	0.00	5	69.46	69.20	-5	6,541	-0.08%
2019/04/17	0	0.00	84	68.51	68.70	-84	6,513	-1.29%
2019/04/16	3	67.80	0	0.00	68.00	3	6,516	0.05%
2019/04/12	0	0.00	12	67.50	67.20	-12	6,562	-0.18%
2019/04/11	0	0.00	1	67.30	67.00	-1	6,607	-0.02%
2019/04/10	32	66.87	5	67.22	67.20	27	6,612	0.41%
2019/04/09	64	68.26	0	0.00	67.70	64	6,621	0.97%
2019/04/08	2	69.40	51	69.30	69.50	-49	6,545	-0.75%
2019/04/03	0	0.00	4	68.70	68.80	-4	6,523	-0.06%
2019/04/02	50	68.06	4	67.90	68.40	46	6,494	0.71%
2019/04/01	0	0.00	2	67.40	67.00	-2	6,446	-0.03%
2019/03/29	11	65.37	82	66.49	66.50	-71	6,393	-1.11%
2019/03/28	84	65.63	0	0.00	65.20	84	6,393	1.31%
2019/03/27	1	67.20	2	67.50	67.00	-1	6,318	-0.02%
2019/03/26	2	67.55	1	67.80	67.90	1	6,378	0.02%
2019/03/25	2	66.45	1	67.60	68.10	1	6,398	0.02%
2019/03/22	2	67.50	4	67.73	68.20	-2	6,318	-0.03%
2019/03/20	2	65.90	5	66.62	65.50	-3	6,264	-0.05%
2019/03/19	1	65.60	30	65.78	65.50	-29	6,237	-0.46%
2019/03/18	1	65.00	1	65.80	65.40	0	6,202	0.00%
2019/03/15	30	66.17	0	0.00	65.80	30	6,164	0.49%
2019/03/14	1	66.30	2.2	66.33	66.50	-1.2	6,176	-0.02%
2019/03/13	3	66.47	0	0.00	66.50	3	6,209	0.05%
2019/03/12	3	65.93	3	66.23	66.30	0	6,251	0.00%
2019/03/11	1	65.50	0	0.00	65.50	1	6,188	0.02%
2019/03/08	1	66.70	0	0.00	66.80	1	6,157	0.02%
2019/03/06	1	70.10	3	69.97	70.20	-2	6,188	-0.03%
2019/03/05	0	0.00	1	69.90	70.20	-1	6,260	-0.02%
2019/03/04	2	69.80	27	71.13	70.00	-25	6,218	-0.40%
2019/02/27	4	68.20	7	68.54	69.30	-3	6,111	-0.05%
2019/02/26	21	69.15	12	69.13	68.20	9	6,113	0.15%
2019/02/25	0	0.00	1	66.00	66.00	-1	5,938	-0.02%
2019/02/22	2	65.10	3	65.60	65.60	-1	5,926	-0.02%
2019/02/21	1	66.90	12	66.78	66.10	-11	5,890	-0.19%
2019/02/20	13	66.75	1	66.20	66.00	12	5,869	0.20%
2019/02/19	9	66.31	2	66.50	66.90	7	5,805	0.12%
2019/02/18	11	68.26	8	68.89	67.40	3	5,713	0.05%
2019/02/15	4	65.90	4	66.10	65.50	0	5,557	0.00%
2019/02/14	8	65.46	29	65.81	66.10	-21	5,437	-0.39%
2019/02/13	4	63.13	1	63.10	62.70	3	5,202	0.06%
2019/02/12	16	63.86	0	0.00	63.50	16	5,100	0.31%
2019/02/11	2	64.40	1	65.00	65.10	1	5,035	0.02%
2019/01/30	5	66.36	4	66.58	66.60	1	4,912	0.02%
2019/01/29	0	0.00	3	64.33	64.40	-3	4,837	-0.06%
2019/01/28	0	0.00	5	65.00	64.50	-5	4,741	-0.11%
2019/01/25	0	0.00	1	63.00	63.00	-1	4,686	-0.02%
2019/01/24	1	61.00	0	0.00	61.70	1	4,742	0.02%
2019/01/23	0	0.00	3	61.30	61.70	-3	4,929	-0.06%
2019/01/22	2	60.50	4	61.15	61.00	-2	4,966	-0.04%
2019/01/18	1	60.20	8	59.95	60.00	-7	5,143	-0.14%
2019/01/16	1	57.60	3	58.83	58.50	-2	5,295	-0.04%
2019/01/15	1	56.20	9	58.09	58.00	-8	5,279	-0.15%
2019/01/14	2	55.70	1	55.40	55.70	1	5,131	0.02%
2019/01/11	4	56.40	3	56.37	56.30	1	5,087	0.02%
2019/01/10	10	57.14	0	0.00	56.30	10	5,053	0.20%
2019/01/09	2	57.85	2	58.10	58.00	0	5,009	0.00%
2019/01/08	2	57.50	3	58.40	57.50	-1	5,007	-0.02%
2019/01/07	7	58.61	0	0.00	58.50	7	4,998	0.14%
2019/01/04	1	57.20	0	0.00	57.40	1	5,013	0.02%
2019/01/03	5	60.44	0	0.00	59.60	5	5,023	0.10%
2019/01/02	2	61.60	11	61.95	63.00	-9	5,061	-0.18%
2018/12/28	5	59.90	0	0.00	59.50	5	5,037	0.10%
2018/12/27	0	0.00	9	61.50	60.70	-9	5,078	-0.18%
2018/12/26	6	60.47	0	0.00	60.30	6	5,124	0.12%
2018/12/25	5	60.74	0	0.00	60.50	5	5,129	0.10%
2018/12/24	1	62.40	0	0.00	62.10	1	5,128	0.02%
2018/12/22	0	0.00	1	62.50	62.60	-1	5,150	-0.02%
2018/12/21	0	0.00	2	63.50	62.50	-2	5,234	-0.04%
2018/12/20	1	64.00	0	0.00	62.50	1	5,219	0.02%
2018/12/19	7	64.81	6	64.88	64.00	1	5,204	0.02%
2018/12/18	5	63.94	5	63.60	63.70	0	5,148	0.00%
2018/12/17	0	0.00	3	61.27	62.60	-3	5,206	-0.06%
2018/12/14	5	60.76	5	61.06	61.00	0	5,237	0.00%
2018/12/13	11	62.15	2	60.80	61.30	9	5,236	0.17%
2018/12/12	3	60.13	6	60.30	61.60	-3	5,281	-0.06%
2018/12/10	3	58.13	1	57.60	57.60	2	5,414	0.04%
2018/12/07	2	59.25	1	59.10	58.10	1	5,459	0.02%
2018/12/06	2	60.90	0	0.00	58.10	2	5,453	0.04%
2018/12/05	3	63.97	0	0.00	62.80	3	5,449	0.06%
2018/12/04	4	67.53	2	68.05	67.50	2	5,501	0.04%
2018/12/03	1	68.60	1	67.90	69.00	0	5,532	0.00%
2018/11/29	4	65.23	1	64.40	64.40	3	5,512	0.05%
2018/11/28	2	64.75	5	64.20	64.80	-3	5,469	-0.05%
2018/11/27	1	60.00	2	61.60	61.80	-1	5,388	-0.02%
2018/11/26	3	60.27	1	61.30	60.40	2	5,442	0.04%
2018/11/23	4	60.63	1	62.50	60.40	3	5,525	0.05%
2018/11/22	0	0.00	2	62.35	62.10	-2	5,587	-0.04%
2018/11/21	1	59.80	4	60.65	61.40	-3	5,619	-0.05%
2018/11/20	4	59.98	3	60.23	60.30	1	5,657	0.02%
2018/11/19	8	60.61	2	60.25	60.10	6	5,745	0.10%
2018/11/16	0	0.00	1	62.90	62.80	-1	5,717	-0.02%
2018/11/15	1	61.90	2	62.10	62.30	-1	5,751	-0.02%
2018/11/14	1	61.10	0	0.00	59.90	1	5,766	0.02%
2018/11/13	5	59.58	4	60.20	60.40	1	5,754	0.02%
2018/11/12	0	0.00	1	60.10	60.00	-1	5,747	-0.02%
2018/11/06	0	0.00	6	61.10	62.20	-6	5,779	-0.10%
2018/11/05	2	60.20	0	0.00	61.90	2	5,828	0.03%
2018/11/02	2	59.80	5	60.50	60.90	-3	5,955	-0.05%
2018/11/01	3	57.83	1	58.70	59.30	2	6,096	0.03%
2018/10/31	1	55.00	9	57.27	57.00	-8	6,033	-0.13%
2018/10/30	0	0.00	2	50.95	52.90	-2	5,892	-0.03%
2018/10/29	0	0.00	2	50.60	51.50	-2	5,897	-0.03%
2018/10/26	8	50.66	4	51.55	49.90	4	5,844	0.07%
2018/10/25	6	49.82	1	49.80	49.50	5	5,769	0.09%
2018/10/24	5	54.44	1	55.10	55.00	4	5,665	0.07%
2018/10/23	0	0.00	1	56.30	56.30	-1	5,639	-0.02%
2018/10/22	3	58.10	1	58.30	58.40	2	5,632	0.04%
2018/10/19	3	59.00	2	59.05	59.70	1	5,642	0.02%
2018/10/18	2	57.80	1	58.40	57.20	1	5,681	0.02%
2018/10/17	1	60.60	6	58.67	59.80	-5	5,735	-0.09%
2018/10/16	1	56.30	0	0.00	55.70	1	5,704	0.02%
2018/10/15	2	57.20	3	57.20	57.30	-1	5,687	-0.02%
2018/10/12	1	57.40	0	0.00	57.30	1	5,717	0.02%
2018/10/11	7	54.27	2	54.00	54.00	5	5,740	0.09%
2018/10/09	1	60.10	2	58.50	60.00	-1	5,686	-0.02%
2018/10/08	1	61.80	0	0.00	61.00	1	5,598	0.02%
2018/10/05	20	61.34	53	62.00	62.80	-33	5,535	-0.60%
2018/10/04	0	0.00	56	66.15	65.70	-56	5,473	-1.02%
2018/10/03	14	68.37	28	69.15	68.00	-14	5,451	-0.26%
2018/10/01	3	68.80	0	0.00	68.10	3	5,481	0.05%
2018/09/28	10	68.10	0	0.00	68.00	10	5,512	0.18%
2018/09/27	0	0.00	2	68.50	68.20	-2	5,478	-0.04%
2018/09/26	1	68.10	0	0.00	68.50	1	5,465	0.02%
2018/09/21	4	68.85	8	69.23	70.30	-4	5,532	-0.07%
2018/09/20	0	0.00	1	66.50	66.70	-1	5,466	-0.02%
2018/09/19	0	0.00	4	65.53	65.10	-4	5,457	-0.07%
2018/09/18	4	64.38	0	0.00	64.00	4	5,493	0.07%
2018/09/14	14	66.10	8	65.75	66.10	6	5,407	0.11%
2018/09/13	2	63.55	2	63.45	63.30	0	5,329	0.00%
2018/09/12	7	61.99	3	63.30	61.70	4	5,295	0.08%
2018/09/11	7	64.97	1	66.20	64.70	6	5,282	0.11%
2018/09/10	47	64.72	0	0.00	64.70	47	5,271	0.89%
2018/09/07	2	70.45	2	70.60	69.70	0	5,265	0.00%
2018/09/06	3	71.20	1	70.00	70.10	2	5,357	0.04%
2018/09/05	6	73.47	0	0.00	72.40	6	5,544	0.11%
2018/09/04	1	74.00	0	0.00	74.00	1	5,571	0.02%
2018/08/31	2	74.80	4	74.60	74.50	-2	5,622	-0.04%
2018/08/30	3	73.70	1	73.30	73.60	2	5,551	0.04%
2018/08/29	3	75.47	1	74.80	75.50	2	5,472	0.04%
2018/08/28	0	0.00	4	75.70	76.00	-4	5,378	-0.07%
2018/08/27	8	72.13	8	73.29	74.00	0	5,327	0.00%
2018/08/24	3	70.90	0	0.00	70.80	3	5,337	0.06%
2018/08/23	1	73.50	0	0.00	73.90	1	5,325	0.02%
2018/08/22	1	74.00	0	0.00	74.10	1	5,362	0.02%
2018/08/21	2	75.60	3	75.23	76.20	-1	5,358	-0.02%
2018/08/17	1	74.80	0	0.00	75.10	1	5,358	0.02%
2018/08/16	2	74.70	2	72.50	75.00	0	5,361	0.00%
2018/08/15	8	76.73	3	75.83	74.10	5	5,321	0.09%
2018/08/14	0	0.00	18	76.80	76.70	-18	5,289	-0.34%
2018/08/13	0	0.00	1	79.50	76.90	-1	5,262	-0.02%
2018/08/10	15	82.71	2	82.60	82.30	13	5,200	0.25%
2018/08/09	0	0.00	6	81.27	81.50	-6	5,075	-0.12%
2018/08/08	28	80.73	9	81.68	83.10	19	4,918	0.39%
2018/08/07	0	0.00	4	76.65	76.50	-4	4,710	-0.08%
2018/08/06	14	77.66	8	78.21	75.40	6	4,659	0.13%
2018/08/03	1	76.00	0.2	76.60	77.00	0.8	4,591	0.02%
2018/08/02	3	74.07	1	74.60	73.70	2	4,537	0.04%
2018/08/01	2	78.25	3	77.13	77.60	-1	4,507	-0.02%
2018/07/31	2	77.85	6	77.50	78.00	-4	4,434	-0.09%
2018/07/30	5	77.28	7	75.81	77.20	-2	4,391	-0.05%
2018/07/27	3	74.87	4	74.90	75.00	-1	4,377	-0.02%
2018/07/26	1	74.90	0.2	75.80	76.10	0.8	4,377	0.02%
2018/07/25	4	75.08	2.3	75.16	76.50	1.7	4,318	0.04%
2018/07/24	5	73.10	3	73.00	73.70	2	4,246	0.05%
2018/07/23	15	71.11	1	71.70	70.10	14	4,160	0.34%
2018/07/20	1	70.90	1	71.40	70.50	0	4,128	0.00%
2018/07/19	0	0.00	1	70.30	70.90	-1	4,112	-0.02%
2018/07/18	1	68.40	0	0.00	69.00	1	4,088	0.02%
2018/07/17	1	69.40	0	0.00	69.10	1	3,991	0.03%
2018/07/16	0	0.00	1	68.90	69.50	-1	4,021	-0.02%
2018/07/13	0	0.00	3	68.47	68.70	-3	4,022	-0.07%
2018/07/12	0	0.00	1	67.60	67.80	-1	4,041	-0.02%
2018/07/11	3	66.87	0	0.00	67.00	3	4,009	0.07%
2018/07/10	1	68.00	1	68.30	68.30	0	3,965	0.00%
2018/07/09	0	0.00	3	67.57	68.00	-3	3,927	-0.08%
2018/07/05	0	0.00	1	66.00	66.00	-1	3,880	-0.03%
2018/07/04	0	0.00	1	69.10	69.00	-1	3,883	-0.03%
2018/07/03	2	68.05	23	68.60	69.00	-21	3,887	-0.54%
2018/07/02	23	69.20	0	0.00	69.80	23	3,864	0.60%
2018/06/29	0	0.00	1	69.00	69.80	-1	3,866	-0.03%
2018/06/28	0	0.00	1	68.10	68.20	-1	3,921	-0.03%
2018/06/27	0	0.00	1	69.00	69.30	-1	4,082	-0.02%
2018/06/26	0	0.00	1	70.30	70.00	-1	4,039	-0.02%
2018/06/25	0	0.00	1	69.10	69.00	-1	4,044	-0.02%
2018/06/21	0	0.00	5	68.10	68.10	-5	4,062	-0.12%
2018/06/20	7	66.04	1	66.60	66.70	6	4,031	0.15%
2018/06/19	3	66.93	0	0.00	66.00	3	3,962	0.08%
2018/06/15	5	69.22	0	0.00	69.30	5	3,885	0.13%
2018/06/14	1	69.30	0	0.00	70.00	1	3,758	0.03%
2018/06/13	3	68.63	5	70.84	70.40	-2	3,608	-0.06%
2018/06/12	7	67.74	0	0.00	67.20	7	3,365	0.21%
2018/06/11	0	0.00	5	70.66	69.70	-5	3,296	-0.15%
2018/06/06	0	0.00	1	65.40	65.70	-1	3,178	-0.03%
2018/06/05	2	64.30	0	0.00	65.00	2	3,172	0.06%
2018/06/04	2	64.95	0	0.00	64.90	2	3,194	0.06%
2018/06/01	0	0.00	2	68.00	65.10	-2	3,180	-0.06%
2018/05/31	1	65.00	0	0.00	65.60	1	3,125	0.03%
2018/05/30	0	0.00	3	66.00	64.50	-3	3,035	-0.10%
2018/05/29	1	66.00	1	64.80	66.00	0	3,012	0.00%
2018/05/28	3	63.00	4	65.05	64.80	-1	3,006	-0.03%
2018/05/25	0	0.00	2	63.95	63.70	-2	2,996	-0.07%
2018/05/24	2	64.00	6	63.83	63.50	-4	3,001	-0.13%
2018/05/23	5	62.28	0	0.00	62.00	5	2,982	0.17%
2018/05/22	62	63.73	4	63.80	63.50	58	2,973	1.95%
2018/05/21	2	62.60	2	63.00	62.30	0	2,995	0.00%
2018/05/18	5	62.44	5	62.96	63.00	0	3,021	0.00%
2018/05/17	2	62.20	0	0.00	61.40	2	3,105	0.06%
2018/05/14	2	63.10	0	0.00	63.10	2	3,228	0.06%
2018/05/11	2	63.00	1	63.00	63.30	1	3,223	0.03%
2018/05/10	0	0.00	1	62.80	63.40	-1	3,234	-0.03%
2018/05/09	1	61.00	2	61.80	61.80	-1	3,239	-0.03%
2018/05/08	1	60.40	2	60.25	60.40	-1	3,295	-0.03%
2018/05/04	2	59.85	0	0.00	59.60	2	3,305	0.06%
2018/05/03	2	60.20	0	0.00	60.90	2	3,306	0.06%
2018/05/02	1	60.10	0	0.00	61.00	1	3,305	0.03%
2018/04/26	32	60.79	0	0.00	59.50	32	3,361	0.95%
2018/04/25	58	59.40	3	59.57	60.90	55	3,416	1.61%
2018/04/24	0	0.00	1	61.60	60.60	-1	3,501	-0.03%
2018/04/23	0	0.00	2	62.80	62.90	-2	3,699	-0.05%
2018/04/20	1	63.50	0	0.00	62.80	1	3,776	0.03%
2018/04/19	0	0.00	0.1	64.40	64.80	-0.1	3,725	0.00%
2018/04/18	0	0.00	4	64.05	64.20	-4	3,716	-0.11%
2018/04/17	1	63.40	5	63.48	63.50	-4	3,697	-0.11%
2018/04/13	2	63.50	0	0.00	63.40	2	3,719	0.05%
2018/04/12	0	0.00	8	64.26	64.00	-8	3,727	-0.21%
2018/04/11	4	63.88	0	0.00	64.00	4	3,777	0.11%
2018/04/10	1	64.50	3	64.23	64.30	-2	3,801	-0.05%
2018/04/09	7	63.64	1	64.00	63.50	6	3,787	0.16%
2018/04/03	3	64.20	1	64.40	64.40	2	3,800	0.05%
2018/04/02	4	66.43	1	66.50	65.10	3	3,775	0.08%
2018/03/31	5	67.46	10	67.41	67.00	-5	3,746	-0.13%
2018/03/30	14	66.53	8	66.54	66.90	6	3,619	0.17%
2018/03/29	1	63.50	0	0.00	63.50	1	3,427	0.03%
2018/03/28	6	64.37	0	0.00	64.10	6	3,421	0.18%
2018/03/27	4	64.33	6	64.62	64.70	-2	3,391	-0.06%
2018/03/23	1	62.80	0	0.00	62.00	1	3,321	0.03%
2018/03/22	1	64.90	0	0.00	64.60	1	3,301	0.03%
2018/03/19	0	0.00	1	64.00	64.40	-1	3,389	-0.03%
2018/03/14	1	63.50	0	0.00	63.70	1	3,455	0.03%
2018/03/13	1	64.70	0	0.00	64.30	1	3,538	0.03%
2018/03/08	0	0.00	3	63.97	63.80	-3	3,727	-0.08%
2018/03/07	1	62.50	1	62.90	62.50	0	3,695	0.00%
2018/03/06	1	62.20	4	62.28	62.50	-3	3,753	-0.08%
2018/03/02	2	60.60	0	0.00	60.50	2	3,843	0.05%
2018/02/27	2	62.20	0	0.00	61.00	2	3,851	0.05%
2018/02/26	1	62.90	2	62.95	63.00	-1	3,867	-0.03%
2018/02/23	0	0.00	1	63.10	63.70	-1	3,984	-0.03%
2018/02/21	1	63.60	0	64.00	63.80	1	4,397	0.02%
2018/02/12	1	63.00	1	63.10	62.90	0	4,408	0.00%
2018/02/09	1	62.20	4	62.43	64.10	-3	4,425	-0.07%
2018/02/08	1	62.00	0	0.00	61.60	1	4,361	0.02%
2018/02/07	1	61.30	0	0.00	59.70	1	4,347	0.02%
2018/02/06	2	59.40	1	60.20	60.20	1	4,368	0.02%
2018/02/05	1	63.30	0	0.00	63.50	1	4,307	0.02%
2018/02/02	1	66.10	3	65.80	65.00	-2	4,326	-0.05%
2018/02/01	1	65.00	0	0.00	64.60	1	4,342	0.02%
2018/01/31	1	65.90	1	65.90	65.80	0	4,468	0.00%
2018/01/30	0	0.00	2	64.75	64.80	-2	4,403	-0.05%
2018/01/29	1	63.80	1	64.40	64.40	0	4,390	0.00%
2018/01/26	5	63.06	0	0.00	63.70	5	4,362	0.11%
2018/01/25	1	65.00	0	0.00	64.80	1	4,320	0.02%
2018/01/24	1	66.00	0	0.00	66.00	1	4,275	0.02%
2018/01/23	2	66.05	0	0.00	66.00	2	4,269	0.05%
2018/01/22	0	0.00	1	67.11	67.30	-1	4,231	-0.02%
2018/01/19	4	68.68	6	69.15	68.10	-2	4,250	-0.05%
2018/01/17	1	66.40	6	67.85	68.00	-5	4,085	-0.12%
2018/01/16	3	63.93	5	64.94	64.30	-2	3,856	-0.05%
2018/01/11	2	62.95	0	0.00	63.20	2	3,772	0.05%
2018/01/10	4	63.33	1	64.70	62.80	3	3,756	0.08%
2018/01/09	1	63.50	0	0.00	64.80	1	3,728	0.03%
2018/01/05	1	65.00	0	0.00	64.80	1	3,703	0.03%
2018/01/04	0	0.00	5	65.44	66.00	-5	3,654	-0.14%
2018/01/02	5	63.32	0	0.00	63.00	5	3,575	0.14%