致新 (8081)-永豐金-敦南券商分點個股進出

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

致新

(8081)

可現股當沖

股價
297.5
漲跌
▼1.0
漲幅
-0.34%
成交量
731張
產業
上市半導體類股
496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

致新 (8081)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
2024/05/03	1.1	299.55	1	294.00	297.50	0.1	685	0.01%
2024/05/02	0	0.00	1.1	297.86	298.50	-1.1	678	-0.16%
2024/04/30	0	0.00	0.3	285.87	288.50	-0.3	656	-0.04%
2024/04/29	0	0.00	1	287.50	288.50	-1	654	-0.15%
2024/04/25	0.2	286.00	0	0.00	286.00	0.2	645	0.03%
2024/04/24	1	276.50	0	0.00	282.00	1	638	0.16%
2024/04/23	0	0.00	0	270.00	271.00	0	632	0.00%
2024/04/19	0.1	270.00	0	0.00	269.00	0.1	630	0.01%
2024/04/17	2	275.50	0	0.00	276.00	2	622	0.32%
2024/04/16	1	273.50	0	0.00	270.00	1	622	0.16%
2024/04/15	1	282.50	0	0.00	282.50	1	605	0.17%
2024/04/11	1.4	286.25	0	0.00	288.00	1.4	601	0.23%
2024/04/10	0	0.00	9.3	287.64	289.00	-9.3	611	-1.53%
2024/04/09	0	0.00	1	267.50	271.50	-1	601	-0.17%
2024/04/08	0.3	272.91	0	0.00	274.50	0.3	608	0.06%
2024/04/03	0.2	270.00	0	272.50	273.50	0.2	625	0.03%
2024/04/02	1.2	271.00	1	271.00	272.00	0.2	686	0.03%
2024/03/29	1	260.55	0	0.00	266.50	1	708	0.14%
2024/03/28	1.4	267.77	0	0.00	267.00	1.4	715	0.19%
2024/03/27	1	268.00	0	0.00	267.00	1	722	0.14%
2024/03/26	0	0.00	1.1	267.98	266.50	-1.1	728	-0.16%
2024/03/25	0	0.00	2	275.00	274.50	-2	731	-0.27%
2024/03/22	1	272.00	1	272.00	272.00	0	740	0.00%
2024/03/21	0.1	273.07	2	272.00	270.50	-1.9	736	-0.25%
2024/03/20	0	0.00	0.1	276.00	273.50	-0.1	725	-0.01%
2024/03/15	0.2	267.50	0.2	265.75	267.00	0	691	0.00%
2024/03/14	0.1	251.55	0	0.00	251.00	0.1	664	0.02%
2024/03/13	3.2	256.52	0	0.00	254.00	3.2	659	0.49%
2024/03/12	0	260.00	0	0.00	258.00	0	657	0.00%
2024/03/11	1	258.00	0	0.00	257.00	1	656	0.15%
2024/03/07	0.1	256.29	0	0.00	253.00	0.1	659	0.01%
2024/03/06	0.1	258.42	0.2	259.00	257.00	-0.1	659	-0.01%
2024/02/27	0.2	261.53	0	0.00	261.00	0.2	653	0.03%
2024/02/23	0	0.00	2	263.25	262.50	-2	655	-0.31%
2024/02/22	2	263.25	2	264.00	263.00	0	654	0.00%
2024/02/21	0	0.00	2	262.00	265.00	-2	658	-0.30%
2024/02/20	1	256.00	1	257.00	260.00	0	646	0.00%
2024/02/19	1	257.00	2.2	256.73	256.00	-1.2	637	-0.18%
2024/02/16	4	250.63	12	251.25	250.50	-8	633	-1.26%
2024/02/15	1	247.00	0	0.00	248.00	1	636	0.16%
2024/02/02	0	0.00	2	245.00	247.00	-2	636	-0.31%
2024/01/26	4.2	248.41	0	0.00	245.00	4.2	629	0.66%
2024/01/19	2	255.00	0	0.00	255.00	2	626	0.32%
2024/01/18	0	0.00	1	256.50	255.50	-1	632	-0.16%
2024/01/11	1	261.00	0	0.00	264.00	1	630	0.16%
2024/01/09	1	266.50	3	266.50	265.50	-2	645	-0.31%
2024/01/08	1	264.50	0	0.00	266.00	1	643	0.16%
2024/01/03	5	267.60	14	269.25	268.00	-9	631	-1.43%
2024/01/02	1	262.50	0	0.00	267.50	1	607	0.16%
2023/12/28	5	264.50	13.6	266.89	266.00	-8.6	591	-1.45%
2023/12/27	0	0.00	1	246.00	248.50	-1	535	-0.19%
2023/12/25	1.2	242.54	0	0.00	242.00	1.2	523	0.23%
2023/12/21	4	248.26	10	250.00	247.50	-6	530	-1.13%
2023/12/20	0	0.00	4	251.13	250.00	-4	526	-0.76%
2023/12/19	9.1	249.39	0	256.50	248.00	9.1	528	1.72%
2023/12/18	0	0.00	5	259.50	260.00	-5	539	-0.93%
2023/12/15	9.1	255.80	0	0.00	255.00	9.1	558	1.63%
2023/12/14	0	0.00	0.1	261.00	259.50	-0.1	577	-0.02%
2023/12/13	0.1	253.50	0	0.00	253.50	0.1	604	0.02%
2023/12/08	1	259.00	0	0.00	258.00	1	672	0.15%
2023/12/07	0	0.00	1.4	254.36	258.50	-1.4	705	-0.20%
2023/12/06	0	257.50	0	0.00	257.00	0	713	0.00%
2023/12/05	1.1	255.85	0	0.00	256.00	1.1	727	0.15%
2023/12/04	0	268.50	0	0.00	266.50	0	735	0.00%
2023/11/30	0	0.00	2	268.50	267.50	-2	777	-0.26%
2023/11/29	0	0.00	0.1	270.00	272.50	-0.1	779	-0.01%
2023/11/24	0	269.50	0	0.00	267.50	0	786	0.00%
2023/11/22	0.4	271.50	0	0.00	272.00	0.4	792	0.05%
2023/11/20	0	0.00	2	271.00	270.00	-2	787	-0.25%
2023/11/16	2.1	264.21	0	0.00	262.00	2.1	785	0.26%
2023/11/15	0	0.00	1	268.50	267.50	-1	783	-0.13%
2023/11/14	1	270.00	2.2	268.91	269.00	-1.2	786	-0.15%
2023/11/13	2	263.50	0.1	264.24	262.50	1.9	780	0.24%
2023/11/10	0.1	255.00	1	260.99	256.00	-0.9	791	-0.12%
2023/11/09	0	0.00	1	262.50	263.00	-1	801	-0.12%
2023/11/08	0	0.00	0.1	258.00	262.50	-0.1	815	-0.01%
2023/11/06	1	254.50	0	0.00	253.50	1	880	0.11%
2023/11/03	0.1	254.20	0	0.00	251.00	0.1	912	0.01%
2023/11/02	0	0.00	0.1	256.50	259.00	-0.1	920	-0.01%
2023/10/31	0.1	252.33	0	0.00	248.50	0.1	941	0.01%
2023/10/30	0	255.00	0	0.00	260.50	0	944	0.00%
2023/10/26	1	252.50	1	251.50	250.50	0	942	0.00%
2023/10/25	2	261.25	2	257.00	256.00	0	940	0.00%
2023/10/23	0	258.50	0	0.00	258.00	0	955	0.00%
2023/10/19	1	262.00	0	0.00	265.00	1	955	0.10%
2023/10/18	0	0.00	3	261.67	261.00	-3	956	-0.31%
2023/10/17	2.1	258.98	0	0.00	255.50	2.1	938	0.22%
2023/10/16	0	0.00	1	265.00	263.50	-1	937	-0.11%
2023/10/12	1	265.50	6.1	264.90	263.00	-5.1	943	-0.54%
2023/10/11	6.2	261.19	1	264.00	259.50	5.2	940	0.55%
2023/10/06	0	0.00	2	275.50	275.50	-2	929	-0.22%
2023/10/05	6	275.75	2	275.00	275.00	4	933	0.43%
2023/10/04	0	0.00	0.1	271.19	276.00	-0.1	937	-0.01%
2023/10/03	2.1	270.05	2.1	269.07	270.00	0	926	0.00%
2023/10/02	0	262.00	1	266.00	269.50	-1	925	-0.10%
2023/09/28	1	262.47	0	0.00	261.00	1	925	0.11%
2023/09/27	3	260.98	3	263.00	265.00	0	920	0.00%
2023/09/26	1	267.00	1	269.50	268.50	0	914	0.00%
2023/09/25	0.1	265.47	0	0.00	268.50	0.1	922	0.01%
2023/09/22	1	264.50	2	260.75	266.00	-1	923	-0.11%
2023/09/21	0.1	269.00	1	264.00	264.00	-1	913	-0.10%
2023/09/20	4	274.87	2	273.75	276.00	2	883	0.23%
2023/09/19	5	284.20	5	280.70	282.50	0	866	0.00%
2023/09/18	3	285.67	3	287.17	283.50	0	845	0.00%
2023/09/15	6	279.50	6	282.83	277.50	0	818	0.00%
2023/09/14	4	270.25	3.3	274.62	275.50	0.7	791	0.09%
2023/09/13	2.2	262.14	2	266.00	268.00	0.2	767	0.03%
2023/09/12	0	0.00	2	258.25	260.00	-2	751	-0.27%
2023/09/11	1	251.50	2.2	253.49	252.00	-1.2	722	-0.16%
2023/09/08	2	252.75	2	253.50	253.00	0	717	0.00%
2023/09/07	1	253.50	1	257.50	252.50	0	714	0.00%
2023/09/06	0	0.00	0.1	253.00	250.50	-0.1	703	-0.01%
2023/09/05	4	247.50	1.1	246.86	248.00	2.9	695	0.42%
2023/09/04	1	237.50	2.1	238.00	237.50	-1.1	681	-0.16%
2023/09/01	0	0.00	1	232.50	233.50	-1	684	-0.15%
2023/08/31	0	0.00	0.1	232.50	232.50	-0.1	689	-0.01%
2023/08/30	1.1	230.40	1	228.01	229.00	0	685	0.01%
2023/08/28	0	0.00	3	224.67	227.00	-3	679	-0.44%
2023/08/25	0	0.00	1	230.00	227.50	-1	677	-0.15%
2023/08/24	0	0.00	1	228.50	228.50	-1	677	-0.15%
2023/08/23	0	0.00	2	228.00	229.50	-2	676	-0.30%
2023/08/22	3.1	225.15	1	226.50	225.50	2.1	675	0.30%
2023/08/18	0	0.00	1	228.50	229.50	-1	670	-0.15%
2023/08/16	0	222.25	1	220.00	226.50	-1	662	-0.15%
2023/08/15	0	0.00	1	228.50	227.50	-1	643	-0.16%
2023/08/14	1	232.00	1	233.00	232.00	0	633	0.00%
2023/08/11	1	236.00	1	233.00	236.00	0	619	0.00%
2023/08/10	4	236.25	2	234.00	233.00	2	599	0.33%
2023/08/09	3	227.50	8.1	228.51	228.50	-5.1	574	-0.89%
2023/08/07	0	0.00	0.1	219.50	219.50	-0.1	575	-0.02%
2023/08/01	0	0.00	1.1	205.55	208.50	-1.1	548	-0.20%
2023/07/27	0	0.00	3.1	205.50	205.50	-3.1	532	-0.58%
2023/07/26	0	0.00	2	201.75	201.00	-2	529	-0.38%
2023/07/21	0	0.00	2	201.00	201.50	-2	516	-0.39%
2023/07/18	1	199.50	0	196.00	201.00	1	525	0.19%
2023/07/14	0	0.00	1	195.50	196.00	-1	529	-0.19%
2023/07/13	0	0.00	1	195.00	193.50	-1	547	-0.18%
2023/07/12	1	195.50	1	193.50	194.00	0	555	0.00%
2023/07/11	1	191.50	5	186.00	191.50	-4	555	-0.72%
2023/07/10	0	0.00	2	183.00	182.50	-2	554	-0.36%
2023/07/07	2	183.50	5	185.00	185.00	-3	577	-0.52%
2023/07/05	0	0.00	1	184.00	183.00	-1	574	-0.17%
2023/07/04	2	185.00	0	0.00	184.50	2	572	0.35%
2023/07/03	7	195.50	0	0.00	198.00	7	556	1.26%
2023/06/28	0.1	196.50	3	197.33	195.00	-2.9	537	-0.54%
2023/06/27	13	193.58	7	198.50	198.00	6	538	1.11%
2023/06/21	0	0.00	0	199.50	199.50	0	556	0.00%
2023/06/20	1	196.00	0	0.00	196.00	1	561	0.18%
2023/06/19	0.1	200.29	1	200.00	199.50	-0.9	565	-0.15%
2023/06/14	0	0.00	3	201.50	203.00	-3	570	-0.53%
2023/06/13	1	203.50	0	0.00	203.00	1	578	0.17%
2023/06/08	0	0.00	2	201.50	200.50	-2	563	-0.35%
2023/06/01	0	0.00	1	192.50	192.00	-1	564	-0.18%
2023/05/19	0	0.00	1	189.00	189.00	-1	655	-0.15%
2023/05/18	30	185.58	30	187.17	188.50	0	677	0.00%
2023/05/15	2	190.00	0	0.00	185.00	2	788	0.25%
2023/05/12	1	189.50	4.1	188.27	191.50	-3.1	780	-0.40%
2023/05/10	0	176.00	0	0.00	177.00	0	784	0.00%
2023/05/09	2	174.51	0	0.00	174.50	2	794	0.25%
2023/05/08	0	179.50	0	0.00	179.50	0	807	0.00%
2023/05/05	0.1	176.00	0	0.00	176.00	0.1	817	0.01%
2023/05/04	2	175.00	0	0.00	176.50	2	829	0.24%
2023/05/02	3	181.50	0	0.00	179.00	3	862	0.35%
2023/04/26	0	0.00	10	174.00	176.00	-10	877	-1.14%
2023/04/25	2	174.75	0	0.00	174.00	2	897	0.22%
2023/04/24	0.2	184.00	0	0.00	180.50	0.2	917	0.02%
2023/04/19	0	0.00	1	191.50	192.50	-1	944	-0.11%
2023/04/18	0	0.00	0.4	194.83	196.00	-0.4	956	-0.04%
2023/04/12	0	0.00	0.3	190.82	188.00	-0.3	930	-0.03%
2023/04/11	0	0.00	0.1	183.50	183.50	-0.1	905	-0.01%
2023/04/07	1	179.50	0	0.00	182.50	1	904	0.11%
2023/03/31	1	180.50	0	0.00	180.50	1	904	0.11%
2023/03/30	0	0.00	1.1	180.86	180.00	-1.1	901	-0.12%
2023/03/29	0	0.00	10	176.00	177.00	-10	902	-1.11%
2023/03/27	3	180.50	1	184.00	180.00	2	903	0.22%
2023/03/24	7	181.00	0	0.00	184.00	7	898	0.78%
2023/03/22	1	178.00	0	0.00	179.00	1	893	0.11%
2023/03/21	1	178.50	0	0.00	179.50	1	890	0.11%
2023/03/16	0.1	171.09	0	0.00	169.50	0.1	882	0.01%
2023/03/13	0	0.00	15	174.00	175.50	-15	882	-1.70%
2023/03/10	0	0.00	1	179.50	177.00	-1	882	-0.11%
2023/03/08	0	0.00	0.1	180.00	178.50	-0.1	907	-0.01%
2023/03/02	1	174.00	1	176.00	177.50	0	901	0.00%
2023/03/01	11	174.50	0	0.00	174.50	11	896	1.23%
2023/02/22	1	172.50	1	171.50	172.00	0	881	0.00%
2023/02/21	0	0.00	1	173.50	177.00	-1	867	-0.12%
2023/02/20	25	171.48	25.1	172.40	172.00	-0.1	852	-0.01%
2023/02/17	0	0.00	1	172.00	170.00	-1	856	-0.12%
2023/02/16	4	173.38	0	0.00	173.50	4	864	0.46%
2023/02/15	1	173.00	12.1	169.52	173.00	-11.1	873	-1.27%
2023/02/14	6	166.50	29	164.43	167.00	-23	851	-2.70%
2023/02/13	35	167.93	0	0.00	171.00	35	809	4.32%
2023/02/10	10.1	166.00	0	0.00	166.50	10.1	800	1.26%
2023/02/09	10	169.00	0	0.00	168.00	10	795	1.26%
2023/02/08	0	0.00	30	169.85	172.00	-30	776	-3.86%
2023/02/07	0	0.00	5	163.30	164.00	-5	750	-0.67%
2023/02/03	0	166.00	2	167.00	165.00	-2	736	-0.27%
2023/02/02	0	0.00	5.3	165.36	167.50	-5.3	730	-0.73%
2023/02/01	0	0.00	0.3	162.50	162.00	-0.3	728	-0.03%
2023/01/31	0.1	159.00	0	0.00	161.50	0.1	725	0.01%
2023/01/30	30	156.42	2	154.75	157.00	28	711	3.93%
2023/01/13	1	155.00	6	151.83	151.00	-5	715	-0.70%
2023/01/12	2	157.00	1.1	157.07	157.00	1	708	0.13%
2023/01/10	1	153.00	2	152.75	152.00	-1	680	-0.15%
2023/01/09	1	151.00	3.1	152.02	154.00	-2.1	671	-0.31%
2023/01/06	1	152.00	1	150.50	152.00	0	653	0.00%
2023/01/05	1	146.50	1	147.00	146.50	0	637	0.00%
2023/01/04	2	147.25	0	0.00	147.00	2	634	0.32%
2023/01/03	1	149.50	1	149.50	149.50	0	633	0.00%
2022/12/30	0.1	142.00	0	0.00	142.50	0.1	621	0.01%
2022/12/28	1	139.50	1	140.50	140.50	0	625	0.00%
2022/12/27	0	0.00	1	145.50	143.50	-1	626	-0.16%
2022/12/21	0	0.00	1	140.50	141.50	-1	638	-0.16%
2022/12/20	1	144.00	5	142.00	141.00	-4	636	-0.63%
2022/12/19	3	144.67	2	146.50	144.50	1	637	0.16%
2022/12/16	2	148.00	0	0.00	147.50	2	633	0.32%
2022/12/15	1.1	148.64	0	0.00	150.00	1.1	630	0.17%
2022/12/14	2	149.00	1	148.00	149.50	1	619	0.16%
2022/12/12	1	146.50	0	0.00	146.50	1	606	0.16%
2022/12/09	0	0.00	1	143.00	142.50	-1	605	-0.17%
2022/12/08	1	142.00	0	0.00	142.50	1	603	0.17%
2022/12/06	2.1	147.07	2	149.25	146.50	0.1	596	0.01%
2022/12/05	3.2	153.63	1	152.50	151.50	2.2	593	0.36%
2022/12/02	2.1	152.76	4	152.50	152.50	-2	588	-0.33%
2022/12/01	0	0.00	2	149.75	152.00	-2	585	-0.34%
2022/11/30	0	0.00	1	147.50	147.00	-1	563	-0.18%
2022/11/28	0	0.00	1	141.50	143.50	-1	550	-0.18%
2022/11/25	10	143.60	0	0.00	143.00	10	555	1.80%
2022/11/24	3	144.67	0	0.00	145.50	3	552	0.54%
2022/11/16	1	144.00	0	0.00	143.00	1	541	0.18%
2022/11/15	4	140.88	2	141.00	142.50	2	532	0.38%
2022/11/14	2	140.75	4	142.38	141.00	-2	528	-0.38%
2022/11/11	2.1	147.15	0	0.00	145.50	2.1	519	0.41%
2022/11/10	1	142.00	2	144.75	145.00	-1	490	-0.20%
2022/11/09	1	143.00	5	144.50	143.00	-4	477	-0.84%
2022/11/08	0	137.25	6	138.00	137.00	-6	470	-1.27%
2022/11/07	3	133.67	0	0.00	135.00	3	470	0.64%
2022/11/03	0	0.00	1	132.50	133.00	-1	467	-0.21%
2022/10/28	0	0.00	3	131.00	129.00	-3	450	-0.67%
2022/10/27	3	132.00	0	0.00	130.50	3	438	0.68%
2022/10/25	2	128.50	10	126.50	124.50	-8	424	-1.88%
2022/10/24	10	131.00	0	0.00	129.50	10	423	2.36%
2022/10/21	5.3	129.27	0	0.00	127.00	5.3	416	1.27%
2022/10/20	2	123.50	0	0.00	135.00	2	406	0.49%
2022/10/19	1	127.50	0	0.00	126.00	1	394	0.25%
2022/10/17	0.2	121.00	0	0.00	125.00	0.2	389	0.05%
2022/10/14	0	0.00	0.1	121.00	123.00	-0.1	392	-0.03%
2022/10/13	1.1	118.14	0	0.00	113.50	1.1	395	0.28%
2022/10/12	1	118.00	0	0.00	119.50	1	391	0.26%
2022/10/11	0	119.00	0	0.00	119.50	0	391	0.01%
2022/10/07	1	123.50	1	123.50	123.00	0	393	0.00%
2022/10/05	0	0.00	2	127.25	125.00	-2	408	-0.49%
2022/10/04	0.1	126.50	0	0.00	127.00	0.1	421	0.02%
2022/09/28	0.1	122.00	1	117.00	116.00	-1	467	-0.20%
2022/09/27	2	122.50	0	0.00	124.00	2	465	0.44%
2022/09/26	0.1	124.25	1	126.00	122.50	-0.9	472	-0.19%
2022/09/23	0.1	131.50	3	131.00	131.50	-3	477	-0.62%
2022/09/22	0.1	130.50	0	0.00	131.00	0.1	484	0.01%
2022/09/21	1.1	131.54	0	0.00	131.50	1.1	498	0.22%
2022/09/20	2	132.25	0	0.00	132.00	2	514	0.39%
2022/09/19	0	132.69	0	0.00	132.50	0	525	0.01%
2022/09/14	0	135.22	0	0.00	135.50	0	550	0.01%
2022/09/12	0	138.00	0	0.00	138.00	0	563	0.00%
2022/09/08	0	0.00	1	138.00	139.00	-1	566	-0.18%
2022/09/06	0	0.00	0.2	139.00	138.50	-0.2	571	-0.03%
2022/09/05	1	139.50	1	140.00	140.00	0	573	0.00%
2022/09/02	4	143.38	1	145.50	143.00	3	574	0.52%
2022/09/01	7.2	145.29	1	144.50	144.50	6.2	580	1.06%
2022/08/29	1.1	150.45	0	0.00	150.00	1.1	572	0.19%
2022/08/26	1	156.00	1.1	156.48	155.00	-0.1	575	-0.02%
2022/08/25	0	0.00	1	153.50	153.00	-1	572	-0.17%
2022/08/24	0.1	150.00	0	0.00	150.00	0.1	575	0.02%
2022/08/22	2	153.00	1.1	153.09	153.00	0.9	585	0.15%
2022/08/19	2	154.51	6	155.08	154.50	-4	583	-0.68%
2022/08/18	0.2	153.00	0	0.00	152.50	0.2	574	0.03%
2022/08/17	1	151.00	0	0.00	149.50	1	568	0.18%
2022/08/16	0.1	150.00	0.1	150.50	150.50	0	568	0.00%
2022/08/15	0	0.00	3	149.70	152.00	-3	566	-0.53%
2022/08/12	5	148.50	5	145.51	147.50	0	555	0.00%
2022/08/11	1.1	142.91	0	0.00	142.50	1.1	547	0.20%
2022/08/05	0.1	139.58	0	0.00	140.00	0.1	645	0.02%
2022/07/29	1.1	147.52	1	149.00	147.00	0.1	702	0.01%
2022/07/27	0	0.00	3	146.00	148.00	-3	700	-0.43%
2022/07/21	2	150.75	0	0.00	152.00	2	718	0.28%
2022/07/14	1	140.50	0	0.00	140.50	1	714	0.14%
2022/07/12	0	0.00	1	133.00	129.00	-1	704	-0.14%
2022/07/11	0.1	138.00	0	0.00	138.50	0.1	689	0.01%
2022/07/08	0	150.50	0	0.00	150.00	0	666	0.00%
2022/07/06	0	0.00	0	140.50	136.50	0	648	0.00%
2022/06/28	4.1	172.55	3	174.50	174.50	1.1	629	0.17%
2022/06/27	0	0.00	1	178.50	178.00	-1	617	-0.16%
2022/06/24	0.1	174.00	1	173.50	173.00	-1	610	-0.16%
2022/06/23	0.1	174.50	0	0.00	173.50	0.1	607	0.02%
2022/06/22	0	0.00	0.1	181.50	177.50	-0.1	606	-0.02%
2022/06/21	2.1	185.10	0	0.00	188.00	2.1	598	0.35%
2022/06/20	0.1	186.00	0	0.00	181.50	0.1	604	0.02%
2022/06/17	0	0.00	1	190.50	191.50	-1	596	-0.17%
2022/06/16	1.3	197.27	0	0.00	195.50	1.3	592	0.22%
2022/06/13	1	205.00	0	0.00	204.50	1	605	0.17%
2022/06/10	6	213.43	0	0.00	213.00	6	611	0.99%
2022/06/09	1	222.50	1	220.50	220.50	0	606	0.00%
2022/06/08	0.1	222.00	0	0.00	221.00	0.1	605	0.01%
2022/06/07	1	222.50	0	0.00	222.50	1	612	0.16%
2022/06/06	2	220.00	1	221.00	221.00	1	617	0.16%
2022/06/01	0	0.00	1	226.50	224.50	-1	620	-0.16%
2022/05/31	0	0.00	4	224.25	223.00	-4	616	-0.65%
2022/05/30	0	0.00	3	221.00	220.50	-3	613	-0.49%
2022/05/20	0	0.00	1	221.00	219.50	-1	663	-0.15%
2022/05/18	2	218.50	0	0.00	221.00	2	674	0.30%
2022/05/17	0	0.00	1	215.50	219.00	-1	694	-0.14%
2022/05/16	3	218.67	3	221.50	214.50	0	725	0.00%
2022/05/13	3	221.33	2	223.50	222.50	1	734	0.14%
2022/05/12	4	216.88	3	221.33	223.50	1	674	0.15%
2022/05/09	1	207.50	0	0.00	203.50	1	632	0.16%
2022/05/03	0	0.00	5	201.00	201.50	-5	642	-0.78%
2022/04/29	5.1	201.99	0	0.00	201.00	5.1	648	0.79%
2022/04/28	0	0.00	4	196.50	197.50	-4	647	-0.62%
2022/04/25	1	202.50	1	204.00	203.00	0	635	0.00%
2022/04/22	1	208.50	1	211.00	212.00	0	630	0.00%
2022/04/20	1	210.50	0	0.00	212.50	1	641	0.16%
2022/04/18	0	0.00	2	210.00	210.00	-2	647	-0.31%
2022/04/15	2	208.75	0	0.00	208.50	2	646	0.31%
2022/04/08	4	218.38	2	219.50	219.50	2	668	0.30%
2022/04/07	2	228.25	0.3	229.00	227.00	1.8	672	0.26%
2022/04/06	2	231.75	0.3	233.00	231.50	1.8	667	0.26%
2022/04/01	1	232.50	4.3	235.29	235.00	-3.3	666	-0.49%
2022/03/31	0	0.00	0.3	239.00	238.00	-0.3	663	-0.04%
2022/03/30	0	0.00	5	239.50	239.50	-5	670	-0.75%
2022/03/29	3	236.33	0	0.00	235.50	3	682	0.44%
2022/03/28	6	237.58	1	236.50	237.50	5	705	0.71%
2022/03/25	0.2	242.00	0	0.00	241.00	0.2	709	0.03%
2022/03/24	2	242.00	2	242.50	243.50	0	703	0.00%
2022/03/23	0	0.00	3	243.17	243.00	-3	705	-0.43%
2022/03/22	0	0.00	2	241.50	241.50	-2	710	-0.28%
2022/03/18	1	238.00	1	241.00	241.00	0	713	0.00%
2022/03/17	0	0.00	2	240.75	239.00	-2	714	-0.28%
2022/03/16	0	0.00	2	234.50	236.50	-2	703	-0.28%
2022/03/15	5	235.10	0	0.00	231.50	5	705	0.71%
2022/03/14	4	242.50	6	241.08	241.00	-2	717	-0.28%
2022/03/11	3	241.67	1	242.00	241.00	2	722	0.28%
2022/03/10	5	238.50	0	0.00	242.50	5	723	0.69%
2022/03/09	6	230.17	0	0.00	231.00	6	719	0.83%
2022/03/04	0	0.00	4	243.88	243.00	-4	760	-0.53%
2022/03/03	2	242.50	5	243.50	243.50	-3	772	-0.39%
2022/03/02	2	239.00	1	240.00	239.50	1	774	0.13%
2022/02/25	2	242.00	0	0.00	238.00	2	778	0.26%
2022/02/24	9	240.67	1	236.50	237.50	8	781	1.02%
2022/02/23	2	247.50	0	0.00	248.00	2	772	0.26%
2022/02/22	3	246.17	5	247.10	251.00	-2	775	-0.26%
2022/02/21	2	255.25	0	0.00	254.50	2	784	0.25%
2022/02/18	12	256.17	12	258.04	258.50	0	799	-0.01%
2022/02/17	5	259.90	12	260.83	256.00	-7	818	-0.86%
2022/02/16	21	254.74	24	256.35	259.50	-3	829	-0.36%
2022/02/15	1	249.96	18	247.19	245.00	-17	807	-2.10%
2022/02/14	0	0.00	7	232.43	234.00	-7	814	-0.86%
2022/02/11	1	239.00	0	0.00	239.50	1	827	0.12%
2022/02/08	12	229.50	0	0.00	229.00	12	820	1.46%
2022/02/07	5	226.50	0	0.00	228.00	5	813	0.61%
2022/01/26	1	230.50	5	229.40	230.00	-4	810	-0.49%
2022/01/25	1	231.00	0	0.00	230.00	1	814	0.12%
2022/01/24	3	232.33	0	0.00	232.00	3	817	0.37%
2022/01/21	3	240.67	1	238.00	238.00	2	814	0.25%
2022/01/19	1	238.50	0	0.00	238.00	1	812	0.12%
2022/01/18	3	242.67	0	0.00	242.00	3	813	0.37%
2022/01/17	0	0.00	3	239.00	239.00	-3	813	-0.37%
2022/01/14	2	235.75	0	0.00	234.00	2	820	0.24%
2022/01/13	2	240.50	1	240.00	240.00	1	818	0.12%
2022/01/12	1	240.50	0	0.00	239.50	1	817	0.12%
2022/01/11	1	240.50	0	0.00	240.50	1	821	0.12%
2022/01/05	4	263.88	4	263.00	263.00	0	830	0.00%
2022/01/04	1	267.50	3	267.83	267.00	-2	837	-0.24%
2022/01/03	2	265.50	5	266.10	265.00	-3	832	-0.36%
2021/12/30	2	265.75	3	265.00	265.50	-1	824	-0.12%
2021/12/29	1	257.50	3	255.83	258.50	-2	807	-0.25%
2021/12/24	2	258.75	0	0.00	257.00	2	824	0.24%
2021/12/23	5	261.50	2	266.50	260.00	3	824	0.36%
2021/12/22	11	266.18	2	265.25	263.50	9	834	1.08%
2021/12/21	2	260.75	4	260.25	259.00	-2	811	-0.25%
2021/12/20	1	257.00	0	0.00	256.00	1	811	0.12%
2021/12/17	2	255.50	0	0.00	254.50	2	821	0.24%
2021/12/16	0	0.00	19	256.45	258.00	-19	834	-2.28%
2021/12/13	1	257.00	6	257.00	256.50	-5	844	-0.59%
2021/12/10	1	253.50	14	253.64	253.00	-13	865	-1.50%
2021/12/09	0	0.00	32	255.70	255.00	-32	876	-3.65%
2021/12/08	1	255.50	11	259.68	260.50	-10	871	-1.15%
2021/12/06	1	249.50	0	0.00	249.00	1	861	0.12%
2021/12/03	7	251.64	0.1	253.00	251.50	6.9	878	0.79%
2021/12/02	6	252.50	10.1	253.50	250.50	-4.1	912	-0.44%
2021/12/01	17	253.76	2.2	256.29	254.50	14.9	923	1.61%
2021/11/30	1	251.00	4	251.50	264.00	-3	937	-0.32%
2021/11/29	0	0.00	5	240.00	241.00	-5	1,005	-0.50%
2021/11/26	0	0.00	2	247.50	243.00	-2	1,005	-0.20%
2021/11/25	0	0.00	0.7	242.21	242.00	-0.7	1,004	-0.07%
2021/11/24	0	0.00	21	246.69	245.50	-21	1,000	-2.10%
2021/11/23	5	244.80	0	0.00	243.50	5	1,005	0.50%
2021/11/22	2	256.00	0.2	251.00	250.50	1.8	1,004	0.18%
2021/11/19	15	251.60	6	254.08	251.50	9	1,010	0.89%
2021/11/18	27	258.54	5	256.60	255.00	22	1,020	2.16%
2021/11/17	3	256.00	10	254.20	255.50	-7	1,013	-0.69%
2021/11/16	21	249.12	24	250.04	249.50	-3	1,012	-0.30%
2021/11/15	17	246.44	45	248.03	248.50	-28	999	-2.80%
2021/11/12	0	0.00	1.4	231.60	232.00	-1.4	977	-0.15%
2021/11/11	31	230.27	20.4	230.07	228.00	10.6	983	1.08%
2021/11/10	82	232.01	21	231.48	240.00	61	978	6.24%
2021/11/09	13	230.73	10	232.30	233.00	3	1,021	0.29%
2021/11/03	0	0.00	4	223.63	225.00	-4	1,096	-0.36%
2021/11/02	4	224.00	1	230.00	219.00	3	1,106	0.27%
2021/11/01	0	0.00	2	224.25	226.50	-2	1,111	-0.18%
2021/10/29	2	224.25	0	0.00	224.50	2	1,119	0.18%
2021/10/21	4	220.63	4	219.00	217.00	0	1,238	0.00%
2021/10/15	5	213.00	0	0.00	216.00	5	1,479	0.34%
2021/10/13	1	200.50	1	204.00	205.00	0	1,556	0.00%
2021/10/12	0.1	208.50	0	0.00	206.00	0.1	1,593	0.01%
2021/10/05	0	0.00	1	222.00	223.00	-1	1,868	-0.05%
2021/10/04	0	0.00	1	226.00	218.50	-1	1,916	-0.05%
2021/10/01	1.1	224.09	0	0.00	223.00	1.1	1,915	0.06%
2021/09/29	2	232.00	0	0.00	227.50	2	1,932	0.10%
2021/09/28	0	0.00	8	240.38	244.50	-8	1,923	-0.42%
2021/09/27	2	241.25	0	0.00	240.00	2	1,925	0.10%
2021/09/24	6	244.50	1	243.50	247.00	5	1,938	0.26%
2021/09/23	10	241.25	9	242.78	237.00	1	1,943	0.05%
2021/09/17	0	0.00	4	242.88	248.00	-4	1,938	-0.21%
2021/09/16	1	241.50	1	248.50	241.50	0	1,940	0.00%
2021/09/15	3	253.83	1	244.50	253.50	2	1,925	0.10%
2021/09/14	1	246.00	1	249.50	248.50	0	1,914	0.00%
2021/09/13	20	243.00	0	0.00	243.00	20	1,911	1.05%
2021/09/10	0.1	245.00	2	245.50	245.00	-1.9	1,918	-0.10%
2021/09/09	0	0.00	1	238.00	243.50	-1	1,918	-0.05%
2021/09/08	4	238.50	7	236.57	234.00	-3	1,934	-0.16%
2021/09/07	41	238.34	38.3	239.72	239.50	2.7	1,936	0.14%
2021/09/06	0.1	254.00	0.4	257.50	254.00	-0.3	1,914	-0.02%
2021/09/03	8.1	261.83	4	260.63	260.00	4.1	1,920	0.21%
2021/09/02	10.3	280.73	15	282.40	267.50	-4.7	1,972	-0.24%
2021/09/01	5.3	268.22	1	269.50	269.50	4.3	1,925	0.22%
2021/08/31	0	0.00	2	262.25	261.50	-2	1,919	-0.10%
2021/08/30	3	257.50	4	261.00	262.00	-1	1,925	-0.05%
2021/08/27	4	259.00	2	260.25	258.00	2	1,927	0.10%
2021/08/26	23	263.85	22.5	266.24	265.50	0.5	1,928	0.03%
2021/08/25	6.2	272.15	8	270.94	274.00	-1.8	1,942	-0.09%
2021/08/24	2	271.00	3	274.50	266.00	-1	1,978	-0.05%
2021/08/23	1	271.00	4	269.63	268.00	-3	1,973	-0.15%
2021/08/20	1	256.00	0.1	257.50	255.00	1	1,974	0.05%
2021/08/19	1.4	272.07	2	267.75	257.50	-0.7	1,973	-0.03%
2021/08/18	1	259.50	37	262.23	269.00	-36	1,979	-1.82%
2021/08/17	2	274.00	9	271.94	260.00	-7	2,011	-0.35%
2021/08/16	1	262.00	0	0.00	275.00	1	2,014	0.05%
2021/08/13	3	273.50	19	271.37	272.50	-16	2,028	-0.79%
2021/08/12	51	258.89	2	262.25	269.00	49	2,006	2.44%
2021/08/11	6	250.92	0	0.00	248.00	6	2,005	0.30%
2021/08/10	6	254.42	1	257.47	253.50	5	2,074	0.24%
2021/08/09	2	252.25	1.6	250.94	252.50	0.4	2,125	0.02%
2021/08/06	1	266.00	6	263.18	262.50	-5	2,188	-0.23%
2021/08/05	1	273.50	0	0.00	272.50	1	2,223	0.04%
2021/08/02	1	282.00	3	281.00	279.50	-2	2,266	-0.09%
2021/07/30	2	276.00	0	0.00	272.50	2	2,264	0.09%
2021/07/29	5	279.20	4	277.63	278.00	1	2,265	0.04%
2021/07/28	0	0.00	12.4	258.48	266.00	-12.4	2,255	-0.55%
2021/07/27	8	274.44	7	272.50	270.50	1	2,253	0.04%
2021/07/26	4	280.88	6	282.58	285.00	-2	2,232	-0.09%
2021/07/23	12	284.29	11	286.68	275.50	1	2,212	0.05%
2021/07/22	9	293.83	6.1	292.50	291.00	2.9	2,164	0.13%
2021/07/21	28	278.16	15.1	279.05	282.00	12.9	2,102	0.61%
2021/07/20	7	268.64	11.1	268.62	266.00	-4.1	2,032	-0.20%
2021/07/19	4	265.13	7	265.07	265.00	-3	1,986	-0.15%
2021/07/16	1	257.00	3	258.17	258.50	-2	1,982	-0.10%
2021/07/15	39	255.31	32	255.69	260.00	7	1,951	0.36%
2021/07/14	41	247.65	47	250.14	260.50	-6	1,875	-0.32%
2021/07/13	14	248.14	13	247.85	237.00	1	1,808	0.06%
2021/07/12	1	240.00	0	0.00	241.50	1	1,758	0.06%
2021/07/09	3	241.17	41	238.79	243.00	-38	1,737	-2.19%
2021/07/08	1.2	234.86	5	234.70	233.50	-3.8	1,719	-0.22%
2021/07/07	2.1	232.74	0	0.00	232.50	2.1	1,749	0.12%
2021/07/06	2	232.50	2	233.25	232.00	0	1,794	0.00%
2021/07/05	1.1	231.91	2	232.50	233.00	-0.9	1,835	-0.05%
2021/07/02	5.3	226.55	1	225.01	228.50	4.3	1,873	0.23%
2021/07/01	14.1	228.54	1	226.00	226.50	13.1	1,898	0.69%
2021/06/30	28.4	224.68	29	226.34	235.00	-0.6	1,917	-0.03%
2021/06/29	16.7	227.46	9	227.50	224.50	7.7	1,985	0.39%
2021/06/28	16.2	228.45	0	0.00	229.00	16.2	2,016	0.80%
2021/06/25	4	225.50	2	228.25	225.00	2	2,034	0.10%
2021/06/24	1	228.50	2.1	230.20	229.00	-1.1	2,038	-0.05%
2021/06/23	0.1	231.00	6.1	231.21	232.00	-6	2,042	-0.29%
2021/06/22	6	225.58	7	227.78	223.00	-1	2,028	-0.05%
2021/06/21	3	226.67	4.1	229.35	228.00	-1.1	2,019	-0.05%
2021/06/18	2.2	233.14	1	234.50	230.00	1.2	2,012	0.06%
2021/06/17	1	232.50	4	234.00	233.00	-3	2,008	-0.15%
2021/06/16	4	229.50	0	0.00	229.50	4	1,987	0.20%
2021/06/15	0.2	234.01	3	236.00	235.50	-2.8	1,991	-0.14%
2021/06/11	1	235.50	2	235.75	235.00	-1	1,979	-0.05%
2021/06/10	21	234.64	25.5	236.92	232.50	-4.5	1,963	-0.23%
2021/06/09	5	225.00	1	227.00	227.00	4	1,880	0.21%
2021/06/08	10	221.50	10	217.00	217.00	0	1,835	0.00%
2021/06/07	1	219.50	2	218.00	219.50	-1	1,837	-0.05%
2021/06/04	1	213.00	2	213.00	217.00	-1	1,827	-0.05%
2021/06/03	2.1	214.33	1	216.50	217.50	1.1	1,828	0.06%
2021/06/02	5.1	215.11	1	216.50	215.00	4.1	1,823	0.22%
2021/06/01	17	225.65	21	226.48	221.00	-4	1,805	-0.22%
2021/05/31	1	220.50	6	218.50	221.00	-5	1,763	-0.28%
2021/05/28	3.3	218.31	5	218.00	220.00	-1.7	1,754	-0.10%
2021/05/27	2	218.00	7	215.93	219.00	-5	1,748	-0.29%
2021/05/26	6	218.00	3	215.00	217.00	3	1,748	0.17%
2021/05/25	12	215.13	5	215.80	214.50	7	1,742	0.40%
2021/05/24	1.1	201.82	6	200.33	206.00	-4.9	1,747	-0.28%
2021/05/21	10	206.60	4	205.25	201.50	6	1,732	0.35%
2021/05/20	3	201.17	6.5	201.35	197.50	-3.5	1,712	-0.20%
2021/05/19	5.5	210.02	7	206.36	209.00	-1.5	1,688	-0.09%
2021/05/18	29	197.40	30	199.77	207.00	-1	1,672	-0.06%
2021/05/17	26	198.15	26	199.75	196.00	0	1,622	0.00%
2021/05/14	4	202.88	1	206.50	205.00	3	1,612	0.19%
2021/05/13	1	187.50	3	182.67	188.00	-2	1,538	-0.13%
2021/05/12	5	167.00	4	167.88	171.00	1	1,505	0.07%
2021/05/11	2	179.50	82	179.22	177.00	-80	1,478	-5.41%
2021/05/07	2	200.50	8	199.75	202.00	-6	1,457	-0.41%
2021/05/06	1	188.00	0	0.00	188.50	1	1,465	0.07%
2021/05/05	5	199.00	0	0.00	190.00	5	1,467	0.34%
2021/05/04	4	195.38	0	0.00	199.50	4	1,485	0.27%
2021/04/29	0	0.00	1	211.00	211.00	-1	1,675	-0.06%
2021/04/28	35	216.07	5	217.00	213.00	30	1,711	1.75%
2021/04/27	10	213.75	1	210.00	215.50	9	1,726	0.52%
2021/04/22	1	209.00	1.2	210.67	209.00	-0.2	1,716	-0.01%
2021/04/21	1	221.50	0	0.00	218.00	1	1,715	0.06%
2021/04/20	1.2	223.42	0	0.00	222.00	1.2	1,719	0.07%
2021/04/19	0.2	217.00	0	0.00	217.50	0.2	1,736	0.01%
2021/04/16	1.2	219.00	3	216.00	216.00	-1.8	1,747	-0.10%
2021/04/15	7.1	219.05	2	216.75	222.00	5.1	1,802	0.28%
2021/04/14	2.1	210.67	14	212.21	212.50	-11.9	1,778	-0.67%
2021/04/13	3.5	219.09	8	219.56	216.50	-4.5	1,763	-0.26%
2021/04/12	51.3	232.80	4	223.25	223.00	47.3	1,736	2.72%
2021/04/09	59	245.58	40.3	247.72	247.50	18.7	1,680	1.11%
2021/04/08	1	238.00	5	237.80	237.50	-4	1,626	-0.25%
2021/04/07	1	224.00	1	226.50	224.00	0	1,575	0.00%
2021/04/06	7.2	221.88	3	221.50	220.50	4.2	1,545	0.27%
2021/04/01	3.2	220.78	40.3	216.83	225.50	-37.1	1,509	-2.45%
2021/03/31	0.1	207.50	15	206.90	207.50	-14.9	1,420	-1.05%
2021/03/30	24.1	200.30	1.3	201.60	206.00	22.8	1,382	1.65%
2021/03/29	2	198.75	31	199.85	198.50	-29	1,359	-2.13%
2021/03/26	1	196.50	15	195.67	196.50	-14	1,351	-1.04%
2021/03/25	1	195.50	3	194.67	193.00	-2	1,347	-0.15%
2021/03/24	6	193.25	0	0.00	192.50	6	1,352	0.44%
2021/03/22	5	196.00	1	197.00	197.00	4	1,355	0.30%
2021/03/19	0	0.00	7	195.57	197.00	-7	1,357	-0.52%
2021/03/18	13	198.58	36	199.93	195.50	-23	1,361	-1.69%
2021/03/17	1	193.00	0	0.00	193.00	1	1,343	0.07%
2021/03/16	3	198.83	5	196.60	196.50	-2	1,350	-0.15%
2021/03/15	11	193.45	2	193.50	194.00	9	1,360	0.66%
2021/03/12	2	191.25	1	190.00	189.50	1	1,364	0.07%
2021/03/11	0	0.00	13	191.69	192.00	-13	1,379	-0.94%
2021/03/10	1	186.00	1	185.50	185.00	0	1,387	0.00%
2021/03/09	0	0.00	1	180.50	183.00	-1	1,394	-0.07%
2021/03/08	2	185.25	0	0.00	184.00	2	1,393	0.14%
2021/03/05	0	0.00	4	186.25	187.00	-4	1,394	-0.29%
2021/03/04	6	188.75	6	188.33	188.00	0	1,409	0.00%
2021/03/03	5.1	191.54	4	189.75	191.50	1.1	1,407	0.08%
2021/03/02	21	197.71	6	198.00	191.50	15	1,404	1.07%
2021/02/26	11	196.45	7	198.86	196.00	4	1,410	0.28%
2021/02/25	2	203.25	1	205.00	204.00	1	1,406	0.07%
2021/02/24	5	206.60	117	206.37	204.50	-112	1,446	-7.74%	大賣/鉅額交易
2021/02/23	3	195.83	6	197.50	197.50	-3	1,396	-0.21%
2021/02/22	6	199.75	2	202.00	200.00	4	1,388	0.29%
2021/02/19	1	197.50	1	194.00	197.00	0	1,368	0.00%
2021/02/18	4	194.50	38	192.66	194.50	-34	1,372	-2.48%
2021/02/17	11	189.32	3	191.67	190.00	8	1,361	0.59%
2021/02/05	109	187.39	12	187.75	188.00	97	1,341	7.23%	大買/
2021/02/04	6	177.92	7	180.57	180.00	-1	1,305	-0.08%
2021/02/03	0	0.00	1	176.50	178.50	-1	1,298	-0.08%
2021/02/02	15	175.00	2	175.00	175.00	13	1,300	1.00%
2021/01/29	1	172.00	0	0.00	170.50	1	1,341	0.07%
2021/01/27	2	178.75	2	180.00	178.50	0	1,304	0.00%
2021/01/26	42	183.54	16.5	182.08	181.50	25.5	1,284	1.98%
2021/01/25	130	189.92	40	190.08	186.50	90	1,259	7.15%	大買/
2021/01/22	18	189.94	79.8	189.83	197.00	-61.8	1,135	-5.44%
2021/01/21	30	179.52	80	178.06	179.50	-50	1,030	-4.85%
2021/01/20	17	173.35	20.2	171.10	170.00	-3.2	982	-0.33%
2021/01/18	16	172.41	17	173.65	173.50	-1	950	-0.11%
2021/01/15	6.2	175.36	1	175.50	176.00	5.2	941	0.55%
2021/01/14	17	177.97	11	180.00	178.00	6	927	0.65%
2021/01/13	53.3	173.76	40	172.69	175.50	13.3	894	1.49%
2021/01/12	36	176.21	35	174.64	173.00	1	878	0.11%
2021/01/11	14	172.71	39	169.82	173.00	-25	837	-2.99%
2021/01/08	29.4	176.09	8	172.88	171.50	21.4	817	2.62%
2021/01/07	0	0.00	4	164.25	165.00	-4	754	-0.53%
2021/01/06	9	164.39	36	167.03	165.00	-27	759	-3.56%
2021/01/05	30.1	165.00	0	0.00	164.50	30.1	742	4.05%
2020/12/31	11	160.27	0	0.00	159.50	11	737	1.49%
2020/12/29	0	0.00	1	159.50	159.50	-1	748	-0.13%
2020/12/28	5	161.00	0	0.00	161.50	5	749	0.67%
2020/12/25	11	160.23	0.1	158.50	158.50	10.9	746	1.46%
2020/12/24	15	159.83	0	0.00	158.00	15	747	2.01%
2020/12/23	5	159.50	0	0.00	160.00	5	749	0.67%
2020/12/22	11	162.32	0	0.00	159.00	11	759	1.45%
2020/12/21	10	161.75	10	163.00	163.00	0	760	0.00%
2020/12/15	1	162.00	0	0.00	162.00	1	751	0.13%
2020/12/14	1	166.00	0	0.00	167.00	1	745	0.13%
2020/12/11	12	163.96	13	163.04	163.00	-1	751	-0.13%
2020/12/10	15	165.17	6	164.42	164.50	9	753	1.20%
2020/12/09	10	168.50	5	170.50	166.50	5	743	0.67%
2020/12/08	14	166.21	12	167.00	167.00	2	742	0.27%
2020/12/07	4	166.38	0	0.00	167.50	4	763	0.52%
2020/12/04	1	163.50	20	163.25	166.50	-19	750	-2.53%
2020/12/03	1	163.00	10	162.50	162.50	-9	736	-1.22%
2020/12/02	0	0.00	26	161.77	162.00	-26	734	-3.54%
2020/11/30	0	0.00	1.8	165.94	162.00	-1.8	731	-0.25%
2020/11/27	0	0.00	8	163.00	165.00	-8	722	-1.11%
2020/11/26	1	163.50	2	161.00	163.50	-1	719	-0.14%
2020/11/25	2	164.75	2	163.25	162.50	0	716	0.00%
2020/11/24	4	167.13	2	166.75	166.50	2	698	0.29%
2020/11/23	4	168.00	11	166.73	168.00	-7	687	-1.02%
2020/11/19	10	159.50	1	160.00	160.00	9	633	1.42%
2020/11/18	1	160.00	1	160.00	160.00	0	636	0.00%
2020/11/17	4	161.63	26.1	162.90	160.50	-22.1	646	-3.41%
2020/11/16	0	0.00	10	161.00	159.50	-10	676	-1.48%
2020/11/13	1	159.00	21	159.00	159.50	-20	692	-2.89%
2020/11/12	0	0.00	5	156.70	157.50	-5	699	-0.72%
2020/11/11	1	153.00	1	155.00	154.50	0	714	0.00%
2020/11/10	38	154.37	5	153.50	153.00	33	717	4.60%
2020/11/09	28.1	158.61	2	160.00	158.50	26.1	729	3.58%
2020/11/06	0	0.00	3	151.17	150.50	-3	694	-0.43%
2020/11/05	1	148.00	2	148.50	148.50	-1	703	-0.14%
2020/11/03	6	148.50	5	149.00	148.50	1	783	0.13%
2020/11/02	3	146.50	1	146.50	146.50	2	813	0.25%
2020/10/29	0	0.00	11	149.59	150.50	-11	865	-1.27%
2020/10/22	0	0.00	3	153.00	157.50	-3	935	-0.32%
2020/10/21	0	0.00	2	154.50	155.00	-2	949	-0.21%
2020/10/20	12	154.08	11	153.55	153.50	1	965	0.10%
2020/10/19	5	155.00	4	155.00	155.00	1	970	0.10%
2020/10/15	2	157.00	2	158.00	158.00	0	1,013	0.00%
2020/10/14	1	159.00	20	160.00	159.00	-19	1,014	-1.87%
2020/10/13	2	157.25	2	158.75	157.50	0	1,029	0.00%
2020/10/12	24	160.02	20	157.00	157.00	4	1,039	0.38%
2020/10/08	7	158.50	14	159.50	159.00	-7	1,059	-0.66%
2020/10/07	3	159.50	26	158.87	159.00	-23	1,067	-2.15%
2020/10/06	6	156.00	0	0.00	156.00	6	1,089	0.55%
2020/09/30	0	0.00	1	152.00	152.00	-1	1,170	-0.09%
2020/09/29	2	151.00	0	0.00	151.50	2	1,244	0.16%
2020/09/28	15	152.00	0	0.00	151.50	15	1,294	1.16%
2020/09/25	1	147.00	2	149.25	148.50	-1	1,342	-0.07%
2020/09/24	22	151.93	1	151.50	151.50	21	1,375	1.53%
2020/09/23	10	156.45	0	0.00	155.00	10	1,375	0.73%
2020/09/22	2	156.00	1	156.00	156.00	1	1,393	0.07%
2020/09/21	5	159.00	1	157.50	157.50	4	1,402	0.29%
2020/09/18	6	159.17	1	160.50	160.00	5	1,419	0.35%
2020/09/16	1	158.50	4	159.50	159.50	-3	1,447	-0.21%
2020/09/14	1	152.50	1	155.50	156.00	0	1,534	0.00%
2020/09/11	7	154.71	2	154.25	153.50	5	1,539	0.32%
2020/09/10	3	161.17	23	161.02	158.50	-20	1,532	-1.31%
2020/09/09	1	155.50	6	156.92	156.50	-5	1,511	-0.33%
2020/09/08	3	158.00	4	156.50	158.00	-1	1,516	-0.07%
2020/09/07	0	0.00	12	158.54	156.00	-12	1,542	-0.78%
2020/09/02	5.1	155.05	7	156.29	158.50	-1.9	1,628	-0.12%
2020/09/01	0	0.00	2	153.75	153.50	-2	1,635	-0.12%
2020/08/27	9	156.22	6	154.00	154.00	3	1,682	0.18%
2020/08/26	1	154.50	0	0.00	155.50	1	1,699	0.06%
2020/08/25	1	154.00	2	154.50	154.00	-1	1,735	-0.06%
2020/08/24	1	153.50	0	0.00	152.50	1	1,814	0.06%
2020/08/21	4	149.63	3	151.33	153.00	1	1,890	0.05%
2020/08/20	17	149.85	7	149.71	147.50	10	1,915	0.52%
2020/08/19	7	161.21	1	159.00	157.50	6	1,910	0.31%
2020/08/18	10	163.75	7	165.57	164.50	3	1,914	0.16%
2020/08/17	7	163.64	64	167.35	167.00	-57	1,928	-2.96%
2020/08/14	3	162.00	5	162.30	163.00	-2	1,918	-0.10%
2020/08/13	33	161.64	13	160.54	160.50	20	1,974	1.01%
2020/08/12	29	162.22	1	165.00	166.00	28	1,977	1.42%
2020/08/11	10	163.75	0	0.00	161.50	10	2,054	0.49%
2020/08/10	15	167.43	14	163.86	164.50	1	2,095	0.05%
2020/08/07	5	167.10	68	167.75	167.50	-63	2,133	-2.95%
2020/08/06	37	160.39	4	162.25	162.50	33	2,123	1.55%
2020/08/05	20	159.13	12	161.00	162.50	8	2,133	0.37%
2020/08/04	0	0.00	4	154.25	155.00	-4	2,128	-0.19%
2020/08/03	13	154.35	2	153.25	152.50	11	2,163	0.51%
2020/07/31	14	156.00	0	0.00	156.00	14	2,224	0.63%
2020/07/30	10	156.00	1	157.00	158.00	9	2,227	0.40%
2020/07/28	1	159.50	1	152.00	151.50	0	2,283	0.00%
2020/07/27	4	154.25	28	154.64	154.00	-24	2,313	-1.04%
2020/07/24	6	159.00	1	155.00	155.00	5	2,330	0.21%
2020/07/23	1	157.50	3	159.17	160.50	-2	2,335	-0.09%
2020/07/22	21	158.62	1	158.50	158.50	20	2,360	0.85%
2020/07/21	2	159.75	3	162.33	162.50	-1	2,345	-0.04%
2020/07/20	2	156.75	2	157.50	158.00	0	2,353	0.00%
2020/07/17	15	160.27	17	155.59	157.00	-2	2,367	-0.08%
2020/07/16	6	160.92	6	162.58	161.50	0	2,361	0.00%
2020/07/15	14	162.50	3	160.00	160.00	11	2,368	0.46%
2020/07/14	1	165.00	0	0.00	165.50	1	2,359	0.04%
2020/07/13	3	169.50	16	171.13	168.50	-13	2,359	-0.55%
2020/07/10	2	168.50	4	171.75	166.50	-2	2,360	-0.08%
2020/07/09	42	173.90	24	173.88	172.00	18	2,377	0.76%
2020/07/08	31	173.97	43	174.15	180.00	-12	2,341	-0.51%
2020/07/07	42	165.58	33	167.59	167.00	9	2,297	0.39%
2020/07/06	29	168.83	28.6	170.25	171.00	0.4	2,264	0.02%
2020/07/03	12	163.71	23	164.11	167.00	-11	2,234	-0.49%
2020/07/02	0	0.00	3	161.33	160.50	-3	2,239	-0.13%
2020/07/01	14	159.71	7	159.79	160.00	7	2,263	0.31%
2020/06/30	1	155.50	10	157.25	158.00	-9	2,253	-0.40%
2020/06/29	0	0.00	27	155.61	154.00	-27	2,261	-1.19%
2020/06/24	1	157.50	49	159.17	157.00	-48	2,254	-2.13%
2020/06/23	1	156.50	2	156.00	156.00	-1	2,248	-0.04%
2020/06/22	6	159.42	10	160.25	155.50	-4	2,251	-0.18%
2020/06/19	5	155.90	52	156.65	156.50	-47	2,225	-2.11%
2020/06/18	0	0.00	1	150.00	150.50	-1	2,198	-0.05%
2020/06/17	11	151.77	10	149.00	149.00	1	2,209	0.05%
2020/06/16	0	0.00	5	148.50	150.50	-5	2,223	-0.22%
2020/06/15	5	149.00	0	0.00	146.50	5	2,260	0.22%
2020/06/12	6	149.42	13	142.73	149.50	-7	2,268	-0.31%
2020/06/11	30	151.13	43.1	148.49	146.00	-13.1	2,263	-0.58%
2020/06/10	21	155.71	23	156.76	155.50	-2	2,222	-0.09%
2020/06/09	22	154.64	2	155.75	154.50	20	2,240	0.89%
2020/06/08	68	154.03	3	155.00	154.00	65	2,252	2.89%
2020/06/05	28	154.05	10	154.50	155.00	18	2,252	0.80%
2020/06/04	8	152.81	8	156.06	155.00	0	2,273	0.00%
2020/06/03	1	153.00	0	0.00	153.00	1	2,262	0.04%
2020/06/02	34	153.43	3	153.00	153.00	31	2,258	1.37%
2020/06/01	36	152.89	4	153.63	155.50	32	2,257	1.42%
2020/05/29	33	154.50	18	155.92	151.00	15	2,235	0.67%
2020/05/28	9	153.28	12	152.29	155.00	-3	2,161	-0.14%
2020/05/27	11	147.68	16	148.94	147.00	-5	2,096	-0.24%
2020/05/26	21	147.17	18	148.53	146.50	3	2,086	0.14%
2020/05/25	2	147.00	25	146.32	147.00	-23	2,046	-1.12%
2020/05/22	22	144.30	0	0.00	141.00	22	2,025	1.09%
2020/05/21	4	145.88	1	147.00	146.50	3	1,998	0.15%
2020/05/20	9	147.17	17	147.26	147.50	-8	1,994	-0.40%
2020/05/19	18	142.92	12	143.46	144.50	6	1,954	0.31%
2020/05/18	20	144.70	45	144.74	139.50	-25	1,962	-1.27%
2020/05/15	32	139.00	33	136.82	139.00	-1	1,877	-0.05%
2020/05/14	9	136.44	4	136.50	133.50	5	1,827	0.27%
2020/05/13	4.1	140.01	11	137.68	140.00	-6.9	1,774	-0.39%
2020/05/12	6	137.92	2	136.00	136.50	4	1,727	0.23%
2020/05/11	28	142.20	10	141.40	140.50	18	1,702	1.06%
2020/05/08	50	139.55	42	140.85	141.50	8	1,686	0.47%
2020/05/07	7	140.29	34	137.28	138.50	-27	1,655	-1.63%
2020/05/06	7	133.36	5	133.80	133.00	2	1,601	0.12%
2020/05/05	29	133.40	21	132.10	133.50	8	1,609	0.50%
2020/05/04	15	132.67	5	134.00	134.00	10	1,580	0.63%
2020/04/30	12	130.33	42	131.62	131.50	-30	1,556	-1.93%
2020/04/29	20	127.75	6	128.83	128.00	14	1,533	0.91%
2020/04/28	0	0.00	2	126.00	127.00	-2	1,526	-0.13%
2020/04/27	1	127.50	10	126.35	127.00	-9	1,545	-0.58%
2020/04/24	9	124.00	0	0.00	124.00	9	1,527	0.59%
2020/04/23	0	0.00	31	124.98	124.50	-31	1,536	-2.02%
2020/04/22	18	120.36	13	120.77	122.00	5	1,565	0.32%
2020/04/21	32	123.52	9	125.33	122.00	23	1,592	1.44%
2020/04/20	9	123.94	20	125.70	126.00	-11	1,587	-0.69%
2020/04/17	6	123.08	1	125.00	123.00	5	1,587	0.31%
2020/04/16	3	122.50	2	122.50	123.00	1	1,603	0.06%
2020/04/15	25	123.44	20	122.53	123.00	5	1,596	0.31%
2020/04/14	0	0.00	12	122.33	122.00	-12	1,579	-0.76%
2020/04/13	2	118.50	0	0.00	116.50	2	1,558	0.13%
2020/04/10	16	115.47	3	117.67	116.00	13	1,553	0.84%
2020/04/09	1	116.50	1	115.00	115.00	0	1,547	0.00%
2020/04/08	2	115.00	3	114.17	115.00	-1	1,544	-0.06%
2020/04/07	11	111.27	10	108.65	113.00	1	1,528	0.07%
2020/04/06	1	108.00	2	105.00	107.50	-1	1,488	-0.07%
2020/03/31	6	101.67	3	101.50	101.50	3	1,533	0.20%
2020/03/30	0	0.00	7	100.11	101.50	-7	1,536	-0.46%
2020/03/27	8	100.16	13	102.08	100.00	-5	1,530	-0.33%
2020/03/26	1	99.30	6	100.62	101.50	-5	1,517	-0.33%
2020/03/25	5	101.50	8	101.06	100.00	-3	1,513	-0.20%
2020/03/24	1	98.20	5	98.20	98.50	-4	1,487	-0.27%
2020/03/23	0	0.00	5	94.50	94.60	-5	1,470	-0.34%
2020/03/20	0	0.00	7	92.79	93.70	-7	1,469	-0.48%
2020/03/19	4	86.88	0	0.00	86.00	4	1,472	0.27%
2020/03/18	1	94.00	0	0.00	93.90	1	1,446	0.07%
2020/03/17	1	92.90	0	0.00	94.40	1	1,487	0.07%
2020/03/16	2	95.75	1	100.50	95.00	1	1,524	0.07%
2020/03/13	10	97.69	6	97.87	101.00	4	1,588	0.25%
2020/03/12	3	107.17	1	110.00	107.00	2	1,561	0.13%
2020/03/11	1	116.00	6	115.67	114.00	-5	1,542	-0.32%
2020/03/10	5	111.70	5	111.00	116.00	0	1,531	0.00%
2020/03/09	4	113.50	4	111.00	109.50	0	1,520	0.00%
2020/03/06	0	0.00	1	115.00	115.00	-1	1,520	-0.07%
2020/03/05	6	114.25	5	112.60	114.50	1	1,523	0.07%
2020/03/04	0	0.00	12	110.08	109.50	-12	1,509	-0.80%
2020/03/03	1	111.50	1	113.00	113.00	0	1,506	0.00%
2020/03/02	2	107.25	7	107.50	107.50	-5	1,506	-0.33%
2020/02/27	8	110.25	2	109.00	108.50	6	1,494	0.40%
2020/02/21	2	116.75	2	117.00	116.00	0	1,487	0.00%
2020/02/20	2	118.25	1	121.00	118.00	1	1,477	0.07%
2020/02/19	10	121.25	12	121.96	121.50	-2	1,466	-0.14%
2020/02/18	5	118.30	1	118.00	117.50	4	1,453	0.28%
2020/02/17	1	117.00	0	0.00	117.50	1	1,497	0.07%
2020/02/14	5	119.00	5	119.40	119.00	0	1,507	0.00%
2020/02/12	0	0.00	1	120.00	120.00	-1	1,586	-0.06%
2020/02/11	0	0.00	3	120.17	120.50	-3	1,594	-0.19%
2020/02/10	4	114.00	9	111.00	114.00	-5	1,597	-0.31%
2020/02/06	0	0.00	2	115.00	115.50	-2	1,643	-0.12%
2020/02/05	3	110.50	0	0.00	108.50	3	1,645	0.18%
2020/02/03	2	106.25	0	0.00	110.50	2	1,657	0.12%
2020/01/31	6	115.08	1	117.50	114.50	5	1,665	0.30%
2020/01/30	8	117.25	0	0.00	116.50	8	1,708	0.47%
2020/01/20	1	128.50	0	0.00	129.00	1	1,733	0.06%
2020/01/17	4	130.13	0	0.00	129.50	4	1,953	0.20%
2020/01/16	2	130.00	1	132.00	132.00	1	2,073	0.05%
2020/01/15	1	132.50	6	131.08	131.50	-5	2,032	-0.25%
2020/01/14	0	0.00	1	128.50	128.00	-1	1,999	-0.05%
2020/01/13	1	128.00	1	127.50	128.00	0	1,989	0.00%
2020/01/10	6	126.08	7	126.71	125.50	-1	1,981	-0.05%
2020/01/09	2	121.75	0	0.00	123.00	2	1,959	0.10%
2020/01/08	0	0.00	1	121.00	120.00	-1	2,023	-0.05%
2020/01/07	3	121.50	6	121.50	120.50	-3	2,026	-0.15%
2020/01/06	3	125.50	0	0.00	125.00	3	2,022	0.15%
2020/01/03	4	127.00	6	127.42	127.50	-2	2,032	-0.10%
2019/12/31	3	126.00	3	126.33	126.50	0	2,083	0.00%
2019/12/27	24	128.08	21	130.60	126.00	3	2,242	0.13%
2019/12/26	0	0.00	8	126.88	127.50	-8	2,182	-0.37%
2019/12/25	6	127.33	2	127.50	126.50	4	2,182	0.18%
2019/12/24	2	124.50	2	124.50	124.00	0	2,182	0.00%
2019/12/23	6	124.92	1	125.50	124.00	5	2,193	0.23%
2019/12/20	1	125.50	0	0.00	127.00	1	2,198	0.05%
2019/12/19	2	125.25	2	126.49	125.00	0	2,205	0.00%
2019/12/18	2	126.25	0	0.00	125.50	2	2,252	0.09%
2019/12/17	18	127.97	10	127.00	126.50	8	2,309	0.35%
2019/12/16	2	125.75	8	127.06	127.50	-6	2,302	-0.26%
2019/12/13	12	124.33	2	124.50	124.00	10	2,283	0.44%
2019/12/12	11	126.55	10	127.90	125.00	1	2,285	0.04%
2019/12/11	8	128.56	2	128.75	127.50	6	2,255	0.27%
2019/12/10	18	125.67	12	126.17	126.00	6	2,236	0.27%
2019/12/09	1	119.00	7	120.21	120.00	-6	2,193	-0.27%
2019/12/06	2	119.75	0	0.00	119.00	2	2,214	0.09%
2019/12/05	4	120.50	0	0.00	120.50	4	2,289	0.17%
2019/12/04	3	122.33	8	122.19	121.50	-5	2,290	-0.22%
2019/12/03	7	120.07	4	120.50	120.00	3	2,293	0.13%
2019/12/02	1	114.00	1	118.00	118.00	0	2,320	0.00%
2019/11/29	4	117.50	5	118.00	117.50	-1	2,328	-0.04%
2019/11/28	4	117.88	0	0.00	117.00	4	2,341	0.17%
2019/11/27	6	119.50	1	119.00	119.00	5	2,351	0.21%
2019/11/26	1	119.50	0	0.00	119.00	1	2,365	0.04%
2019/11/25	0	0.00	2	119.00	118.50	-2	2,409	-0.08%
2019/11/22	3	119.00	2	119.75	119.00	1	2,436	0.04%
2019/11/20	2	121.00	2	119.50	119.50	0	2,528	0.00%
2019/11/19	1	120.00	6	121.83	120.00	-5	2,627	-0.19%
2019/11/18	8	121.50	15	121.67	121.00	-7	2,669	-0.26%
2019/11/15	11	123.00	16	121.97	123.00	-5	2,749	-0.18%
2019/11/14	12	122.08	14	121.68	121.50	-2	2,835	-0.07%
2019/11/13	11	119.36	10	119.35	119.50	1	2,936	0.03%
2019/11/12	3	118.00	2	117.75	118.00	1	3,026	0.03%
2019/11/11	5	118.30	4	119.38	116.00	1	3,089	0.03%
2019/11/08	6	125.75	2	126.00	126.00	4	3,062	0.13%
2019/11/07	7	124.50	13	128.23	124.00	-6	3,076	-0.20%
2019/11/06	12	129.92	5	131.70	128.50	7	3,076	0.23%
2019/11/05	1	133.50	4	132.38	134.50	-3	3,056	-0.10%
2019/11/04	3	128.33	2	129.00	129.00	1	3,026	0.03%
2019/10/31	4	129.13	1	128.00	127.00	3	3,006	0.10%
2019/10/30	4	130.75	2	130.00	129.00	2	3,005	0.07%
2019/10/29	16	132.75	8	136.19	129.50	8	2,980	0.27%
2019/10/28	11	138.59	9	138.44	138.50	2	2,922	0.07%
2019/10/25	25	137.28	22	138.59	137.00	3	2,863	0.10%
2019/10/24	3	130.17	10	129.40	132.50	-7	2,638	-0.27%
2019/10/23	1	121.50	2	122.75	120.50	-1	2,519	-0.04%
2019/10/22	0	0.00	1	120.50	121.50	-1	2,527	-0.04%
2019/10/21	0	0.00	1	120.50	120.50	-1	2,584	-0.04%
2019/10/18	0	0.00	6	119.75	120.50	-6	2,601	-0.23%
2019/10/17	2	118.25	2	118.50	119.00	0	2,596	0.00%
2019/10/16	6	119.08	1	123.00	118.50	5	2,597	0.19%
2019/10/15	1	123.50	1	124.00	124.00	0	2,544	0.00%
2019/10/14	1	124.50	1	122.00	122.00	0	2,542	0.00%
2019/10/09	6	121.33	4	122.25	121.00	2	2,537	0.08%
2019/10/08	2	122.50	0	0.00	121.50	2	2,560	0.08%
2019/10/07	7	125.57	13	124.35	127.00	-6	2,570	-0.23%
2019/10/04	16	123.88	8	123.63	123.50	8	2,551	0.31%
2019/10/03	5	124.80	6	124.25	126.00	-1	2,463	-0.04%
2019/10/02	1	120.00	2	120.00	119.50	-1	2,391	-0.04%
2019/10/01	1	116.50	0	0.00	118.50	1	2,375	0.04%
2019/09/27	1	113.50	2	114.50	115.00	-1	2,364	-0.04%
2019/09/26	1	117.50	1	118.00	115.50	0	2,350	0.00%
2019/09/25	1	118.00	0	0.00	117.00	1	2,348	0.04%
2019/09/24	6	120.75	6	120.00	119.50	0	2,344	0.00%
2019/09/23	18	120.53	5	122.80	119.00	13	2,332	0.56%
2019/09/20	6	120.58	7	120.50	121.00	-1	2,288	-0.04%
2019/09/19	4	116.50	7	117.00	116.50	-3	2,229	-0.13%
2019/09/18	0	0.00	1	116.00	116.00	-1	2,242	-0.04%
2019/09/16	9	116.06	0	0.00	115.50	9	2,318	0.39%
2019/09/12	8	119.81	8	121.56	119.50	0	2,293	0.00%
2019/09/11	5	120.70	20	119.55	121.50	-15	2,253	-0.67%
2019/09/10	3	114.83	5.2	116.77	116.50	-2.2	2,205	-0.10%
2019/09/09	16	116.97	7	119.14	115.50	9	2,172	0.41%
2019/09/05	9	120.44	18	119.67	120.50	-9	2,091	-0.43%
2019/09/04	4.1	120.02	10	119.05	121.00	-5.9	2,071	-0.28%
2019/09/03	4	117.50	0	0.00	116.00	4	2,041	0.20%
2019/09/02	4	117.75	2	118.25	118.00	2	2,029	0.10%
2019/08/30	2	120.50	2	122.00	120.00	0	2,023	0.00%
2019/08/29	4	117.75	1	117.00	119.00	3	2,005	0.15%
2019/08/28	9	119.17	8	122.63	118.00	1	1,993	0.05%
2019/08/27	3	120.17	2	120.75	120.00	1	1,957	0.05%
2019/08/26	8.1	119.99	7	122.50	119.50	1.1	1,942	0.06%
2019/08/23	11	120.68	11	121.73	120.00	0	1,901	0.00%
2019/08/22	14	128.29	18	130.89	125.00	-4	1,857	-0.22%
2019/08/21	8	123.50	9	122.56	126.00	-1	1,748	-0.06%
2019/08/20	13	120.73	6	123.67	121.50	7	1,710	0.41%
2019/08/19	10	119.35	12	120.83	119.50	-2	1,627	-0.12%
2019/08/16	19	118.42	102.2	119.36	120.00	-83.2	1,523	-5.46%	大賣/
2019/08/15	14.1	109.26	30	109.88	110.50	-15.9	1,387	-1.15%
2019/08/14	4	105.38	28	105.07	107.00	-24	1,291	-1.86%
2019/08/13	40	99.46	0	0.00	98.00	40	1,227	3.26%
2019/08/12	7	101.00	7	99.00	101.00	0	1,223	0.00%
2019/08/08	1	91.10	8	95.28	98.00	-7	1,215	-0.58%
2019/08/07	12	89.85	1	90.50	89.80	11	1,259	0.87%
2019/08/06	14	86.06	0	0.00	87.50	14	1,348	1.04%
2019/08/05	3	90.20	0	0.00	88.30	3	1,390	0.22%
2019/08/02	36	92.73	1	91.30	90.90	35	1,389	2.52%
2019/08/01	30	94.77	0	0.00	95.00	30	1,384	2.17%
2019/07/31	0	0.00	20	99.80	99.80	-20	1,375	-1.45%
2019/07/29	0.1	104.00	0	0.00	100.00	0.1	1,397	0.01%
2019/07/25	0	0.00	4	101.00	101.00	-4	1,444	-0.28%
2019/07/24	0	0.00	1	97.70	98.10	-1	1,423	-0.07%
2019/07/23	19	99.56	9	99.90	98.80	10	1,401	0.71%
2019/07/22	2	104.75	4	105.75	107.00	-2	1,328	-0.15%
2019/07/19	0	0.00	0.8	101.00	102.00	-0.8	1,306	-0.06%
2019/07/18	1	101.00	1	102.00	101.50	0	1,306	0.00%
2019/07/17	1	102.50	6	101.50	104.00	-5	1,299	-0.38%
2019/07/16	0	0.00	11	103.27	105.00	-11	1,286	-0.86%
2019/07/15	20	102.63	2	102.75	103.00	18	1,280	1.41%
2019/07/12	2	105.00	6	103.75	104.50	-4	1,271	-0.31%
2019/07/11	2	99.70	3	101.67	101.00	-1	1,238	-0.08%
2019/07/10	0	0.00	1	97.00	96.70	-1	1,191	-0.08%
2019/07/01	0	0.00	2	93.20	93.50	-2	1,210	-0.17%
2019/06/28	2	92.25	0	0.00	92.40	2	1,208	0.17%
2019/06/27	0	0.00	1	92.30	91.60	-1	1,207	-0.08%
2019/06/26	1	92.00	0	0.00	92.00	1	1,198	0.08%
2019/06/25	2	93.50	0	0.00	92.90	2	1,193	0.17%
2019/06/24	3	94.23	4	94.95	94.80	-1	1,169	-0.09%
2019/06/21	1	89.90	4	91.38	91.30	-3	1,086	-0.28%
2019/06/20	0	0.00	1	88.90	89.00	-1	1,066	-0.09%
2019/06/19	1	88.00	0	0.00	88.00	1	1,069	0.09%
2019/06/14	1	88.00	0	0.00	87.20	1	1,089	0.09%
2019/06/13	1	90.40	0	0.00	89.20	1	1,087	0.09%
2019/06/12	1	89.80	0	0.00	90.30	1	1,088	0.09%
2019/06/10	0	0.00	1	87.80	88.50	-1	1,075	-0.09%
2019/06/06	0	0.00	1	87.00	85.70	-1	1,065	-0.09%
2019/06/05	1	89.00	2	88.25	88.00	-1	1,052	-0.10%
2019/06/04	1	88.90	5	88.30	87.60	-4	1,051	-0.38%
2019/06/03	6	89.92	4	91.80	89.20	2	1,046	0.19%
2019/05/31	2	91.80	4	92.53	92.60	-2	1,053	-0.19%
2019/05/30	2	91.45	3	91.77	91.00	-1	1,045	-0.10%
2019/05/29	1	90.90	0	0.00	89.60	1	1,031	0.10%
2019/05/28	6	90.43	3	90.53	90.90	3	1,033	0.29%
2019/05/27	1	87.00	2	88.05	89.00	-1	1,025	-0.10%
2019/05/24	1	90.60	1	91.30	88.90	0	1,021	0.00%
2019/05/23	2	89.45	1	89.20	89.50	1	1,018	0.10%
2019/05/22	2	92.90	2	93.30	90.90	0	1,008	0.00%
2019/05/21	2	89.80	4	90.80	92.00	-2	993	-0.20%
2019/05/20	6	89.87	6	90.33	91.00	0	981	0.00%
2019/05/17	5	92.26	1	95.50	88.60	4	959	0.42%
2019/05/16	3	95.00	3	95.47	93.80	0	923	0.00%
2019/05/15	6	95.23	4	97.73	93.60	2	895	0.22%
2019/05/14	1	93.40	1	94.50	94.00	0	814	0.00%
2019/05/13	0	0.00	3	89.37	90.00	-3	709	-0.42%
2019/05/10	7	84.03	18	85.30	84.60	-11	654	-1.68%
2019/05/09	12	85.00	0	0.00	84.00	12	643	1.86%
2019/05/08	11	86.00	11	87.27	86.50	0	629	0.00%
2019/05/07	1	88.00	3	88.73	88.00	-2	613	-0.33%
2019/05/06	2	86.55	28	86.64	86.30	-26	595	-4.37%
2019/05/03	3	84.50	7	87.41	90.50	-4	556	-0.72%
2019/04/30	2	81.80	2	81.55	81.80	0	487	0.00%
2019/04/29	0	0.00	8	83.20	81.20	-8	484	-1.65%
2019/04/22	8	82.00	6	83.92	82.10	2	448	0.45%
2019/04/19	0	0.00	1	82.30	82.50	-1	443	-0.23%
2019/04/17	6	82.00	11	82.67	81.60	-5	421	-1.19%
2019/04/16	1	81.00	2	81.40	81.20	-1	403	-0.25%
2019/04/15	0	0.00	9	82.06	82.30	-9	393	-2.29%
2019/04/12	0	0.00	16	79.30	79.10	-16	364	-4.38%
2019/04/11	0	0.00	2	76.70	78.00	-2	330	-0.60%
2019/04/10	0	0.00	10	77.00	77.40	-10	320	-3.12%
2019/04/09	40	76.40	1	76.20	76.40	39	311	12.51%
2019/04/08	1	76.30	1	75.30	76.20	0	308	0.00%
2019/04/03	1	75.30	0	0.00	74.90	1	298	0.34%
2019/04/02	2	74.90	5	74.60	74.90	-3	293	-1.02%
2019/03/29	0	0.00	5	73.00	73.30	-5	276	-1.81%
2019/03/22	1	73.50	0	0.00	74.00	1	267	0.37%
2019/03/20	3	71.97	1	71.90	72.40	2	258	0.77%
2019/03/13	0	0.00	8	72.70	72.40	-8	224	-3.57%
2019/03/07	0	0.00	1	73.90	71.90	-1	223	-0.45%
2019/03/06	1	73.80	1	73.20	73.80	0	218	0.00%
2019/03/05	1	71.60	0	0.00	72.00	1	195	0.51%
2019/03/04	0	0.00	1	71.00	71.00	-1	190	-0.52%
2019/02/27	2	70.40	1	70.30	70.90	1	187	0.53%
2019/02/26	0	0.00	2	70.05	70.00	-2	178	-1.12%
2019/02/25	3	69.70	0	0.00	69.60	3	172	1.74%
2019/02/22	0	0.00	3	69.00	69.80	-3	162	-1.84%
2019/02/21	2	67.70	0	0.00	67.80	2	153	1.30%
2019/02/20	2	68.00	0	0.00	67.70	2	153	1.30%
2019/02/18	1	67.90	0	0.00	68.30	1	152	0.65%
2019/02/13	0	0.00	2	66.20	66.30	-2	140	-1.42%
2019/02/12	0	0.00	2	65.00	65.10	-2	137	-1.46%
2019/01/29	1	63.50	0	0.00	64.20	1	136	0.73%
2019/01/24	3	64.00	0	0.00	64.30	3	139	2.15%
2019/01/11	1	63.50	0	0.00	63.60	1	159	0.63%
2018/11/30	0	0.00	7	64.86	64.90	-7	290	-2.41%
2018/11/29	2	62.25	1	62.40	63.70	1	284	0.35%
2018/11/27	2	60.60	0	0.00	61.60	2	283	0.71%
2018/11/19	0	0.00	1	62.90	63.20	-1	282	-0.35%
2018/11/16	2	62.80	0	0.00	62.70	2	281	0.71%
2018/11/15	1	61.80	3	62.10	62.00	-2	278	-0.72%
2018/11/12	0	0.00	1	61.90	61.10	-1	278	-0.36%
2018/10/29	3	58.00	0	0.00	57.90	3	277	1.08%
2018/10/26	1	60.50	0	0.00	60.60	1	270	0.37%
2018/10/25	3	60.90	0	0.00	61.00	3	269	1.11%
2018/10/05	3	65.00	0	0.00	65.60	3	238	1.26%
2018/10/01	0	0.00	1	68.30	68.10	-1	228	-0.44%
2018/09/27	1	68.30	2	68.80	68.30	-1	228	-0.44%
2018/09/25	0	0.00	1	68.90	70.10	-1	229	-0.44%
2018/09/21	1	67.10	0	0.00	68.90	1	219	0.46%
2018/09/19	0	0.00	1	70.60	68.20	-1	207	-0.48%
2018/09/18	1	67.30	0	0.00	69.00	1	186	0.54%
2018/09/17	2	68.60	4	68.95	68.70	-2	172	-1.16%
2018/09/14	1	66.70	26	66.62	66.80	-25	144	-17.30%
2018/09/12	1	65.00	0	0.00	64.80	1	131	0.76%
2018/09/07	3	63.50	0	0.00	64.20	3	125	2.39%
2018/09/06	0	0.00	5	65.30	65.20	-5	122	-4.09%
2018/08/30	1	63.10	0	0.00	63.60	1	118	0.84%
2018/08/28	3	63.10	0	0.00	63.30	3	116	2.57%
2018/08/23	5	64.20	0	0.00	64.00	5	113	4.41%
2018/08/15	2	62.80	0	0.00	62.80	2	124	1.61%
2018/08/13	3	63.00	0	0.00	62.80	3	124	2.42%
2018/08/02	1	63.10	0	0.00	62.90	1	128	0.78%
2018/08/01	0	0.00	3	64.20	63.10	-3	128	-2.33%
2018/07/25	0	0.00	5	63.00	62.50	-5	126	-3.96%
2018/07/12	3	61.10	0	0.00	61.20	3	133	2.25%
2018/07/04	3	61.90	0	0.00	62.00	3	134	2.23%
2018/06/26	0	0.00	1	66.70	66.60	-1	127	-0.78%
2018/06/14	0	68.00	0	0.00	67.80	0	144	0.00%
2018/06/12	0	0.00	4	67.00	67.40	-4	143	-2.80%
2018/06/11	1	67.00	0	0.00	67.10	1	144	0.69%
2018/06/04	0	0.00	2	67.00	67.20	-2	143	-1.40%
2018/05/31	0	0.00	3	66.80	66.80	-3	149	-2.01%
2018/05/23	5	68.50	3	68.50	67.80	2	153	1.31%
2018/05/21	0	0.00	1	65.50	65.60	-1	142	-0.70%
2018/05/14	0	0.00	1	65.40	65.40	-1	163	-0.61%
2018/05/09	1	66.30	1	66.40	66.00	0	159	0.00%
2018/04/26	3	65.10	0	0.00	65.00	3	171	1.75%
2018/04/17	0	0.00	1	68.00	67.50	-1	183	-0.55%
2018/03/22	0	0.00	0.5	68.00	68.40	-0.5	182	-0.27%
2018/03/20	6	67.00	0	0.00	67.00	6	172	3.47%
2018/03/19	0	0.00	4	67.30	67.30	-4	172	-2.31%
2018/03/14	0.1	67.20	0	0.00	67.60	0.1	171	0.05%
2018/03/09	5	67.20	0	0.00	67.20	5	174	2.87%
2018/02/26	1	66.50	0	0.00	66.10	1	193	0.52%
2018/02/07	1	65.01	0	0.00	65.00	1	221	0.46%
2018/02/06	7	65.06	0	0.00	64.40	7	229	3.06%
2018/01/26	0	0.00	1	70.10	69.60	-1	386	-0.26%
2018/01/15	0	0.00	3	69.80	69.10	-3	480	-0.62%