瑞儀 (6176)-兆豐-北高雄券商分點個股進出

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

瑞儀

(6176)

可現股當沖

股價
193.5
漲跌
▲3.0
漲幅
+1.57%
成交量
1,497張
產業
上市光電類股
947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

瑞儀 (6176)籌碼相關－兆豐-北高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0.1	193.00	0	0.00	193.50	0.1	1,836	0.01%
2024/12/10	0	0.00	3	193.17	190.50	-3	1,847	-0.16%
2024/12/05	1	191.00	0	0.00	192.00	1	1,917	0.05%
2024/12/04	1	188.00	0	0.00	192.50	1	1,953	0.05%
2024/12/03	5.1	188.20	0	0.00	191.50	5.1	1,989	0.26%
2024/12/02	2	191.00	2	193.50	194.50	0	1,983	0.00%
2024/11/28	3	191.50	0	0.00	190.50	3	2,067	0.15%
2024/11/22	4	191.50	0	0.00	190.50	4	2,117	0.19%
2024/11/20	2	191.00	0	0.00	189.50	2	2,103	0.10%
2024/11/19	2	192.75	0	0.00	192.00	2	2,102	0.10%
2024/11/18	3	192.50	0	0.00	191.00	3	2,099	0.14%
2024/11/15	0	0.00	7	198.71	199.00	-7	2,086	-0.34%
2024/11/14	3	197.17	0	0.00	196.00	3	2,117	0.14%
2024/11/13	0	0.00	3	199.67	201.00	-3	2,106	-0.14%
2024/11/08	3	199.17	0	0.00	197.00	3	2,108	0.14%
2024/11/07	1	198.00	7	198.00	199.50	-6	2,151	-0.28%
2024/11/06	2.1	195.10	0	0.00	198.00	2.1	2,175	0.10%
2024/11/05	0.1	197.00	0	0.00	197.00	0.1	2,202	0.00%
2024/10/30	2	212.50	0	0.00	211.50	2	2,343	0.09%
2024/10/28	0	0.00	1	214.52	215.00	-1	2,380	-0.04%
2024/10/25	1	211.50	1	213.50	213.00	0	2,418	0.00%
2024/10/24	2	211.00	2	214.00	210.00	0	2,442	0.00%
2024/10/23	2	211.50	1.3	212.92	212.50	0.7	2,515	0.03%
2024/10/22	1	209.00	0	211.00	212.00	1	2,552	0.04%
2024/10/21	0	0.00	13	207.35	211.50	-13	2,584	-0.50%
2024/10/18	0	0.00	1	198.00	198.50	-1	2,567	-0.04%
2024/10/15	0	0.00	0.1	196.00	195.50	-0.1	2,682	0.00%
2024/10/11	5	193.50	5	193.50	195.00	0	2,734	0.00%
2024/10/08	4	193.50	3	194.00	193.00	1	2,750	0.04%
2024/10/07	0	0.00	1	197.50	197.50	-1	2,773	-0.04%
2024/10/04	1	199.50	3	200.00	196.50	-2	2,793	-0.07%
2024/10/01	0	0.00	1	196.00	199.50	-1	2,776	-0.04%
2024/09/26	2	190.50	0	0.00	191.00	2	3,212	0.06%
2024/09/23	0	0.00	11	192.68	192.50	-11	3,273	-0.34%
2024/09/20	14.2	193.06	0	0.00	188.00	14.2	3,290	0.43%
2024/09/19	0	0.00	1	198.50	195.00	-1	3,256	-0.03%
2024/09/18	51	197.40	1	197.50	195.00	50	3,454	1.45%
2024/09/16	2	196.50	0	0.00	200.00	2	3,531	0.06%
2024/09/12	22	197.39	0	0.00	196.00	22	3,646	0.60%
2024/09/11	0	0.00	1	196.98	196.50	-1	3,682	-0.03%
2024/09/10	0	0.00	3	199.50	195.00	-3	3,686	-0.08%
2024/09/09	3	198.50	3	197.00	198.50	0	3,686	0.00%
2024/09/06	10	194.50	1	197.50	195.00	9	3,681	0.24%
2024/09/05	1	200.00	10	199.65	198.00	-9	3,691	-0.24%
2024/09/04	9	198.28	18	191.22	196.00	-9	3,706	-0.24%
2024/09/03	0	0.00	6	199.08	199.00	-6	3,682	-0.16%
2024/09/02	2	199.50	3	199.00	199.50	-1	3,688	-0.03%
2024/08/30	4	197.00	3	195.34	197.50	1	3,730	0.03%
2024/08/29	10	190.30	1	190.00	190.50	9	3,741	0.24%
2024/08/28	0	0.00	2	186.75	186.00	-2	3,745	-0.05%
2024/08/27	0	0.00	13	184.00	184.00	-13	3,808	-0.34%
2024/08/26	13	182.38	0	0.00	182.00	13	3,840	0.34%
2024/08/23	13	181.08	12	182.25	183.00	1	3,853	0.03%
2024/08/21	2	183.00	0	0.00	184.00	2	3,889	0.05%
2024/08/16	0	0.00	2	186.50	186.00	-2	3,909	-0.05%
2024/08/15	0	0.00	1	185.50	185.50	-1	3,891	-0.03%
2024/08/14	1	185.00	0	0.00	184.50	1	3,917	0.03%
2024/08/12	0.1	183.38	0	0.00	186.00	0.1	3,929	0.00%
2024/08/09	2.1	182.95	50	185.00	184.00	-48	3,923	-1.22%
2024/08/08	0.1	180.65	0	0.00	180.00	0.1	3,903	0.00%
2024/08/07	0	0.00	2	176.00	183.50	-2	3,905	-0.05%
2024/08/06	1.1	172.10	1	173.50	173.50	0.1	3,911	0.00%
2024/08/05	2	167.50	0	0.00	171.00	2	3,892	0.05%
2024/08/02	0	0.00	2	178.50	179.50	-2	3,850	-0.05%
2024/08/01	0	0.00	1	180.00	182.50	-1	3,838	-0.03%
2024/07/31	2	176.25	1	176.50	178.00	1	3,860	0.03%
2024/07/29	1.1	175.84	0	0.00	177.00	1.1	3,924	0.03%
2024/07/26	5.1	176.41	0	0.00	176.00	5.1	3,951	0.13%
2024/07/23	10.1	180.51	0	0.00	182.00	10.1	3,917	0.26%
2024/07/22	0.1	179.50	1	180.50	180.50	-1	4,058	-0.02%
2024/07/19	0.1	179.89	0	0.00	180.00	0.1	4,204	0.00%
2024/07/18	1	182.50	0	0.00	182.50	1	4,169	0.02%
2024/07/17	40.1	184.50	0	0.00	183.50	40.1	4,122	0.97%
2024/07/16	20	184.25	20	185.50	186.50	0	4,108	0.00%
2024/07/15	2	185.00	0	0.00	187.00	2	4,148	0.05%
2024/07/12	0	0.00	1	188.50	187.00	-1	4,159	-0.02%
2024/07/11	7	184.00	7	185.50	186.00	0	4,183	0.00%
2024/07/10	6	185.50	0	0.00	186.00	6	4,251	0.14%
2024/07/09	1.1	185.06	2	185.50	185.00	-0.9	4,283	-0.02%
2024/07/05	2	186.25	0	0.00	186.50	2	4,270	0.05%
2024/07/04	3	183.67	60	182.50	188.00	-57	4,290	-1.33%
2024/07/03	31.1	179.48	30	182.00	178.00	1.1	4,172	0.03%
2024/07/02	68	184.62	67	184.05	180.50	1	4,101	0.02%
2024/07/01	34	186.01	2	187.00	185.50	32	3,955	0.81%
2024/06/28	30	188.50	30	190.50	189.50	0	3,998	0.00%
2024/06/27	30	188.00	0	0.00	188.00	30	4,040	0.74%
2024/06/26	0	193.00	0	0.00	193.00	0	4,185	0.00%
2024/06/25	5.1	188.20	63	189.52	189.50	-57.9	4,355	-1.33%
2024/06/24	64.2	186.03	55	188.06	188.00	9.2	4,436	0.21%
2024/06/21	34	208.41	0	0.00	207.00	34	4,293	0.79%
2024/06/20	2.1	212.07	1	213.00	213.50	1.1	4,265	0.03%
2024/06/19	2	217.00	0	0.00	213.50	2	4,330	0.05%
2024/06/18	4	216.50	0	0.00	219.50	4	4,394	0.09%
2024/06/07	0	0.00	1	212.00	216.00	-1	5,230	-0.02%
2024/06/06	0	0.00	0.5	213.00	215.00	-0.5	5,291	-0.01%
2024/06/05	1	211.50	0	211.50	215.00	1	5,321	0.02%
2024/06/04	0	0.00	55	204.80	211.50	-55	5,471	-1.01%
2024/05/31	2	197.25	1	197.50	196.50	1	5,568	0.02%
2024/05/30	2	198.00	1	196.50	198.00	1	5,535	0.02%
2024/05/29	1	200.50	0	0.00	200.00	1	5,547	0.02%
2024/05/28	0	199.00	2	200.00	200.50	-2	5,606	-0.04%
2024/05/24	10	198.15	0	0.00	197.00	10	5,620	0.18%
2024/05/23	3	197.50	0	0.00	197.50	3	5,627	0.05%
2024/05/22	1	199.00	0	0.00	202.00	1	5,610	0.02%
2024/05/20	1	198.00	0	0.00	198.50	1	5,619	0.02%
2024/05/17	0.4	202.00	1	201.00	202.00	-0.6	5,599	-0.01%
2024/05/15	1	198.50	0	0.00	196.00	1	5,598	0.02%
2024/05/14	2	197.50	1	198.50	198.50	1	5,595	0.02%
2024/05/13	51	201.94	1	199.00	198.00	50	5,574	0.90%
2024/05/10	20	202.50	20	204.50	203.50	0	5,535	0.00%
2024/05/08	0	0.00	1	206.50	205.50	-1	5,462	-0.02%
2024/05/06	1	207.00	1	211.00	209.00	0	5,365	0.00%
2024/05/03	4	208.25	1	208.47	207.00	3	5,324	0.06%
2024/05/02	3	206.17	8.3	206.13	207.50	-5.3	5,275	-0.10%
2024/04/30	0.5	200.50	0	198.00	199.00	0.5	5,162	0.01%
2024/04/29	0	194.50	0.1	197.00	197.50	0	5,109	0.00%
2024/04/26	0	194.50	2	192.75	195.50	-2	5,072	-0.04%
2024/04/25	1	193.50	15.8	191.21	194.50	-14.8	4,894	-0.30%
2024/04/24	1	177.50	0	0.00	177.00	1	4,708	0.02%
2024/04/23	0	0.00	1	173.00	174.50	-1	4,721	-0.02%
2024/04/22	0	0.00	0.5	175.00	175.00	-0.5	4,729	-0.01%
2024/04/19	1	178.00	1	178.00	177.00	0	4,696	0.00%
2024/04/18	2	180.75	6.2	180.68	182.00	-4.2	4,626	-0.09%
2024/04/17	1.2	178.67	0	180.00	179.00	1.2	4,591	0.03%
2024/04/16	2	174.50	3	176.17	176.50	-1	4,567	-0.02%
2024/04/12	0	0.00	1	176.00	175.50	-1	4,559	-0.02%
2024/04/11	0	0.00	3	173.50	175.50	-3	4,562	-0.07%
2024/04/10	1	173.49	0.2	175.00	175.00	0.8	4,569	0.02%
2024/04/09	0	0.00	0.1	173.00	172.50	-0.1	4,605	0.00%
2024/04/08	1	170.50	0	0.00	170.50	1	4,616	0.02%
2024/04/02	1	169.00	2	172.00	174.00	-1	4,514	-0.02%
2024/04/01	1	168.50	0	0.00	169.50	1	4,446	0.02%
2024/03/29	1.1	169.91	3	169.67	169.00	-1.9	4,380	-0.04%
2024/03/28	6.6	174.76	2	174.25	172.50	4.6	4,218	0.11%
2024/03/27	1	171.00	2	172.75	172.00	-1	4,055	-0.02%
2024/03/26	4.2	169.71	1	170.50	170.50	3.2	3,977	0.08%
2024/03/25	4	174.50	2	173.00	172.00	2	3,924	0.05%
2024/03/22	5.2	176.62	1	176.00	176.00	4.2	3,917	0.11%
2024/03/21	8	186.06	13	183.15	183.00	-5	3,899	-0.13%
2024/03/20	14.5	193.39	10.4	194.44	188.50	4.1	3,821	0.11%
2024/03/19	10.2	188.43	11.1	187.47	187.00	-0.9	3,574	-0.03%
2024/03/18	5	173.60	0.2	172.00	176.50	4.8	3,387	0.14%
2024/03/15	5.2	172.46	2	173.75	172.50	3.2	3,349	0.10%
2024/03/14	2	178.75	6	180.33	180.00	-4	3,217	-0.13%
2024/03/13	0.2	182.25	4	183.38	184.00	-3.8	3,053	-0.12%
2024/03/12	2	175.25	3	177.00	177.50	-1	2,914	-0.03%
2024/03/11	1	171.50	2.2	167.93	167.50	-1.2	2,822	-0.04%
2024/03/08	8.1	173.79	25	171.60	170.00	-16.9	2,772	-0.61%
2024/03/07	2.1	156.53	5	159.50	166.00	-2.9	2,569	-0.11%
2024/03/06	0	0.00	2	148.50	151.00	-2	2,420	-0.08%
2024/03/04	1	148.00	1	148.00	148.50	0	2,357	0.00%
2024/03/01	0	144.50	10	144.00	144.00	-10	2,319	-0.43%
2024/02/27	0	0.00	1	147.50	146.50	-1	2,272	-0.04%
2024/02/23	1	145.00	2	145.50	145.00	-1	2,313	-0.04%
2024/02/22	0	0.00	2	145.00	145.00	-2	2,325	-0.09%
2024/02/21	1	142.00	0	0.00	143.00	1	2,321	0.04%
2024/02/20	0	0.00	3	141.50	140.50	-3	2,327	-0.13%
2024/02/16	1	138.50	0	0.00	139.00	1	2,344	0.04%
2024/02/05	0	0.00	13	139.00	139.50	-13	2,333	-0.56%
2024/02/02	0	0.00	1	137.00	138.50	-1	2,347	-0.04%
2024/02/01	0	0.00	3	137.00	137.00	-3	2,369	-0.13%
2024/01/31	15	138.07	1	138.50	138.50	14	2,399	0.58%
2024/01/29	0	139.50	0	0.00	140.00	0	2,446	0.00%
2024/01/26	0	0.00	1	139.00	139.50	-1	2,452	-0.04%
2024/01/25	3	138.00	1	138.50	139.00	2	2,452	0.08%
2024/01/23	14	138.46	0	0.00	139.00	14	2,511	0.56%
2024/01/22	2	137.00	0	0.00	139.00	2	2,526	0.08%
2024/01/19	0	0.00	2	137.50	137.50	-2	2,540	-0.08%
2024/01/18	0	0.00	2	137.00	137.50	-2	2,557	-0.08%
2024/01/17	2	138.00	3	138.00	138.00	-1	2,551	-0.04%
2024/01/16	0	0.00	3	138.00	138.50	-3	2,545	-0.12%
2024/01/12	0	0.00	2	135.75	135.50	-2	2,609	-0.08%
2024/01/11	1	135.50	0	0.00	136.00	1	2,626	0.04%
2024/01/09	4	132.25	5	132.80	134.00	-1	2,653	-0.04%
2024/01/08	0	138.00	3	138.83	139.00	-3	2,565	-0.12%
2024/01/05	4	138.13	1	138.00	139.00	3	2,564	0.12%
2024/01/04	6	138.83	6.4	138.97	139.50	-0.4	2,557	-0.02%
2024/01/03	9	136.78	24.5	136.94	139.50	-15.5	2,548	-0.61%
2024/01/02	2	134.00	2	134.25	139.00	0	2,481	0.00%
2023/12/29	0	0.00	2	132.75	133.00	-2	2,448	-0.08%
2023/12/28	3	131.17	0	0.00	132.00	3	2,462	0.12%
2023/12/27	0	131.50	1	131.50	131.00	-1	2,465	-0.04%
2023/12/25	1	132.00	0	0.00	131.00	1	2,464	0.04%
2023/12/21	0	0.00	5	131.50	132.50	-5	2,430	-0.21%
2023/12/20	0	0.00	1	133.50	133.50	-1	2,410	-0.04%
2023/12/19	1.1	130.55	4.5	131.28	132.00	-3.4	2,383	-0.14%
2023/12/18	6	132.92	2	135.50	132.50	4	2,343	0.17%
2023/12/15	2	134.50	5	134.50	134.50	-3	2,265	-0.13%
2023/12/14	0	0.00	8	136.00	136.50	-8	2,254	-0.35%
2023/12/13	2.1	135.02	6	135.33	135.00	-3.9	2,255	-0.17%
2023/12/12	6	136.67	1	137.00	136.00	5	2,254	0.22%
2023/12/11	0	0.00	1	134.00	134.50	-1	2,269	-0.04%
2023/12/07	0	132.50	0	0.00	132.00	0	2,425	0.00%
2023/12/06	4.3	132.00	50	132.00	132.50	-45.7	2,467	-1.85%
2023/12/04	50	131.00	1	132.00	132.00	49	2,493	1.97%
2023/11/29	0	0.00	6	133.50	133.50	-6	2,612	-0.23%
2023/11/28	0	132.00	0	0.00	132.50	0	2,604	0.00%
2023/11/27	1	132.00	0	0.00	131.50	1	2,601	0.04%
2023/11/24	4	131.88	0	0.00	133.50	4	2,590	0.15%
2023/11/22	0	0.00	4.6	129.77	129.50	-4.6	2,539	-0.18%
2023/11/21	0	0.00	1	128.00	128.00	-1	2,528	-0.04%
2023/11/20	5	128.00	1	129.50	129.50	4	2,531	0.16%
2023/11/17	3	128.50	0	0.00	127.50	3	2,529	0.12%
2023/11/16	0	0.00	2	129.50	129.00	-2	2,539	-0.08%
2023/11/15	0	0.00	6	128.33	128.50	-6	2,583	-0.23%
2023/11/14	16	127.66	1	128.00	127.00	15	2,584	0.58%
2023/11/13	1	127.50	0	0.00	127.50	1	2,601	0.04%
2023/11/10	1	126.00	0	0.00	126.00	1	2,630	0.04%
2023/11/08	0	0.00	25	127.50	127.50	-25	2,671	-0.94%
2023/11/07	25	125.50	0	0.00	127.00	25	2,666	0.94%
2023/11/06	4	126.50	0	0.00	126.50	4	2,674	0.15%
2023/11/03	2	126.25	0	0.00	126.00	2	2,702	0.07%
2023/10/31	0.1	125.00	0	0.00	124.00	0.1	2,817	0.00%
2023/10/30	1	125.00	0	0.00	124.50	1	2,836	0.04%
2023/10/27	0.1	126.50	0	0.00	126.00	0.1	2,904	0.00%
2023/10/26	0	0.00	2	126.75	126.00	-2	3,148	-0.06%
2023/10/25	0	0.00	1	125.50	126.00	-1	3,135	-0.03%
2023/10/24	1	127.00	6	127.50	126.50	-5	3,142	-0.16%
2023/10/19	2	123.50	0	0.00	123.00	2	3,119	0.06%
2023/10/18	2	123.50	41	123.99	125.00	-39	3,148	-1.24%
2023/10/17	40	122.00	4	122.50	122.50	36	3,155	1.14%
2023/10/16	0.1	123.00	0	0.00	122.50	0.1	3,199	0.00%
2023/10/13	0	0.00	4	123.38	123.00	-4	3,234	-0.12%
2023/10/12	1	122.50	5	122.00	122.50	-4	3,244	-0.12%
2023/10/11	4	124.50	0	0.00	123.00	4	3,237	0.12%
2023/10/03	0	0.00	10	125.00	123.50	-10	3,220	-0.31%
2023/10/02	1	123.00	0	0.00	123.50	1	3,236	0.03%
2023/09/27	0.1	123.00	0	0.00	123.50	0.1	3,250	0.00%
2023/09/26	10.1	123.50	0	0.00	123.50	10.1	3,265	0.31%
2023/09/21	3	126.83	0	0.00	126.50	3	3,281	0.09%
2023/09/20	0	0.00	0.1	128.50	128.50	-0.1	3,303	0.00%
2023/09/18	0	0.00	5	129.40	129.00	-5	3,486	-0.14%
2023/09/14	0	0.00	5	130.40	129.00	-5	3,513	-0.14%
2023/09/13	0	0.00	3	130.00	129.50	-3	3,476	-0.09%
2023/09/12	1	125.00	0	0.00	127.00	1	3,444	0.03%
2023/09/11	0	0.00	2	126.00	125.00	-2	3,417	-0.06%
2023/09/08	0	0.00	1.1	126.00	126.00	-1.1	3,407	-0.03%
2023/09/07	0	0.00	9	127.06	127.00	-9	3,403	-0.26%
2023/09/06	0	0.00	5	124.60	127.00	-5	3,394	-0.15%
2023/09/05	1	122.50	0	0.00	123.50	1	3,326	0.03%
2023/09/04	1	121.50	5	120.70	122.00	-4	3,329	-0.12%
2023/09/01	2	119.50	0	0.00	119.50	2	3,308	0.06%
2023/08/31	1	119.50	0	0.00	119.50	1	3,313	0.03%
2023/08/30	0	0.00	1	118.00	118.50	-1	3,318	-0.03%
2023/08/28	5	117.00	3	117.50	117.00	2	3,351	0.06%
2023/08/25	0	0.00	1	117.00	117.00	-1	3,399	-0.03%
2023/08/23	1	115.00	2	116.00	116.00	-1	3,395	-0.03%
2023/08/21	4	112.50	0	0.00	114.00	4	3,403	0.12%
2023/08/18	3	117.00	0	0.00	117.00	3	3,352	0.09%
2023/08/17	0	0.00	2	118.50	118.50	-2	3,344	-0.06%
2023/08/16	1	116.50	0	0.00	117.00	1	3,329	0.03%
2023/08/15	1	117.00	0	0.00	116.50	1	3,308	0.03%
2023/08/14	3	115.83	0	0.00	116.50	3	3,299	0.09%
2023/08/11	0.1	119.50	2	119.00	119.50	-1.9	3,242	-0.06%
2023/08/09	1	117.50	0	0.00	119.00	1	3,182	0.03%
2023/08/08	0	0.00	1.5	120.00	120.50	-1.5	3,139	-0.05%
2023/08/07	1	118.50	1	119.50	118.50	0	3,089	0.00%
2023/08/04	0.5	118.50	3	117.00	118.00	-2.5	3,047	-0.08%
2023/08/02	1	116.50	0	0.00	118.00	1	3,017	0.03%
2023/08/01	3	116.67	1	117.50	117.50	2	2,960	0.07%
2023/07/31	17	120.06	30.2	120.61	120.50	-13.2	2,884	-0.46%
2023/07/28	1	110.50	0	0.00	110.50	1	2,638	0.04%
2023/07/27	0	0.00	3	111.00	111.00	-3	2,628	-0.11%
2023/07/26	1	110.50	0	0.00	110.00	1	2,617	0.04%
2023/07/21	0	0.00	1	111.00	110.50	-1	2,650	-0.04%
2023/07/19	1	109.50	0	0.00	109.00	1	2,638	0.04%
2023/07/17	1	110.00	0	0.00	110.50	1	2,601	0.04%
2023/07/13	3	109.67	0	0.00	109.00	3	2,648	0.11%
2023/07/12	0	0.00	1	110.50	111.00	-1	2,672	-0.04%
2023/07/11	0	0.00	2	109.50	110.00	-2	2,823	-0.07%
2023/07/10	2	108.50	0	0.00	109.00	2	2,828	0.07%
2023/07/07	3	108.67	0	0.00	109.50	3	2,841	0.11%
2023/07/06	1	111.00	1	111.50	111.50	0	2,827	0.00%
2023/07/05	1	109.00	0	0.00	109.50	1	2,828	0.04%
2023/07/04	0	0.00	7	109.00	109.00	-7	2,835	-0.25%
2023/07/03	2	110.25	0	0.00	110.00	2	2,821	0.07%
2023/06/29	2	110.25	0	0.00	111.00	2	2,796	0.07%
2023/06/28	1	109.00	4	110.13	111.00	-3	2,772	-0.11%
2023/06/27	8	109.06	0	0.00	108.00	8	2,748	0.29%
2023/06/26	11	123.23	8	122.88	123.00	3	2,576	0.12%
2023/06/21	0.5	124.50	1.5	124.16	124.00	-1	2,501	-0.04%
2023/06/20	0	0.00	1	124.00	124.50	-1	2,489	-0.04%
2023/06/19	1	123.00	2	123.00	123.00	-1	2,461	-0.04%
2023/06/15	0	0.00	2.5	125.80	126.00	-2.5	2,339	-0.11%
2023/06/14	0	0.00	4	125.50	125.00	-4	2,343	-0.17%
2023/06/13	1	124.50	0	0.00	124.50	1	2,322	0.04%
2023/06/09	1	124.00	5	123.50	124.00	-4	2,290	-0.17%
2023/06/08	0	0.00	9	122.00	122.50	-9	2,278	-0.39%
2023/06/07	0	0.00	0	120.50	121.00	0	2,270	0.00%
2023/06/06	1	120.50	0	0.00	120.00	1	2,262	0.04%
2023/06/02	3	120.50	10	120.50	121.00	-7	2,244	-0.31%
2023/05/31	20	117.38	2	116.50	118.00	18	2,201	0.82%
2023/05/30	1	119.50	5	120.00	119.50	-4	2,149	-0.19%
2023/05/29	0	0.00	8	119.94	120.00	-8	2,151	-0.37%
2023/05/26	1	119.50	12	119.29	119.00	-11	2,139	-0.51%
2023/05/25	1	118.00	11	118.50	118.50	-10	2,115	-0.47%
2023/05/24	1	117.00	3	117.83	118.00	-2	2,098	-0.10%
2023/05/23	0	0.00	2	117.00	117.00	-2	2,091	-0.10%
2023/05/22	0	0.00	3	116.00	116.50	-3	2,067	-0.15%
2023/05/19	3	115.50	0	0.00	115.50	3	2,056	0.15%
2023/05/16	2	114.00	29	114.07	114.00	-27	2,037	-1.33%
2023/05/15	2	113.50	17	113.97	113.50	-15	2,031	-0.74%
2023/05/12	3	113.50	4	113.75	114.50	-1	2,039	-0.05%
2023/05/11	2	113.00	1	113.00	113.50	1	2,035	0.05%
2023/05/10	2	113.50	1	114.00	114.00	1	2,040	0.05%
2023/05/09	3	113.00	52	113.99	114.00	-49	2,049	-2.39%
2023/05/08	1	113.50	0	0.00	113.00	1	2,040	0.05%
2023/05/05	3	114.00	52	113.99	114.00	-49	2,041	-2.40%
2023/05/04	2	113.50	5	113.50	113.50	-3	2,048	-0.15%
2023/05/03	0	0.00	2	112.75	113.00	-2	2,052	-0.10%
2023/05/02	1	113.00	0	0.00	113.00	1	2,084	0.05%
2023/04/28	100	113.00	0	0.00	113.00	100	2,122	4.71%
2023/04/27	1	114.00	70	113.00	112.50	-69	2,120	-3.25%
2023/04/25	70	111.50	24	113.42	112.00	46	2,015	2.28%
2023/04/24	0	0.00	1	111.00	111.50	-1	1,976	-0.05%
2023/04/21	20	112.00	0	0.00	111.00	20	1,948	1.03%
2023/04/20	5	112.50	1	112.50	112.50	4	1,908	0.21%
2023/04/19	0	0.00	1	114.50	114.00	-1	1,946	-0.05%
2023/04/17	7	112.07	1	112.50	112.50	6	1,923	0.31%
2023/04/14	5	112.40	5	115.30	112.00	0	1,890	0.00%
2023/04/13	1	110.50	0	0.00	109.50	1	1,715	0.06%
2023/04/11	3	112.50	0	0.00	112.50	3	1,712	0.18%
2023/03/31	0	0.00	2	110.75	110.50	-2	1,627	-0.12%
2023/03/30	0	0.00	2	110.50	110.00	-2	1,658	-0.12%
2023/03/29	0	0.00	3	109.50	110.00	-3	1,686	-0.18%
2023/03/28	1	110.00	33	109.82	109.50	-32	1,724	-1.86%
2023/03/24	0	0.00	2	108.75	108.50	-2	1,896	-0.11%
2023/03/23	2	108.00	1	107.00	108.00	1	1,877	0.05%
2023/03/22	2	107.50	9	108.06	108.00	-7	1,842	-0.38%
2023/03/20	0	0.00	1	105.00	106.50	-1	1,848	-0.05%
2023/03/17	2	104.25	0	0.00	105.00	2	1,857	0.11%
2023/03/16	2	104.50	42	104.50	104.00	-40	1,832	-2.18%
2023/03/15	3	105.33	0	0.00	105.00	3	1,819	0.16%
2023/03/14	1	105.00	0	0.00	105.00	1	1,816	0.06%
2023/03/13	0	0.00	8	105.88	106.50	-8	1,816	-0.44%
2023/03/10	8	105.69	2	105.50	106.00	6	1,799	0.33%
2023/03/09	0	0.00	2	108.25	108.50	-2	1,794	-0.11%
2023/03/08	1	108.00	1	108.00	108.50	0	1,800	0.00%
2023/03/07	1	107.50	0	0.00	108.50	1	1,810	0.06%
2023/03/06	1	107.50	6	108.00	108.00	-5	1,798	-0.28%
2023/03/03	2	106.75	0	0.00	107.00	2	1,800	0.11%
2023/02/24	1	107.00	0	0.00	105.50	1	1,795	0.06%
2023/02/23	2	105.50	1	105.50	105.50	1	1,809	0.06%
2023/02/21	0	0.00	1	105.50	106.00	-1	1,834	-0.05%
2023/02/17	0	0.00	13	104.50	104.50	-13	1,863	-0.70%
2023/02/10	1	102.50	0	0.00	102.00	1	1,964	0.05%
2023/02/09	0	0.00	1	103.50	103.50	-1	1,960	-0.05%
2023/02/08	3	104.17	0	0.00	104.00	3	1,968	0.15%
2023/02/07	1	104.00	7	104.00	104.00	-6	1,957	-0.31%
2023/02/03	1	103.50	1	103.50	103.00	0	1,981	0.00%
2023/02/01	1	103.00	4	103.00	103.00	-3	2,036	-0.15%
2023/01/31	9	103.00	0	0.00	102.50	9	2,024	0.44%
2023/01/30	0	0.00	2	102.00	102.00	-2	1,993	-0.10%
2023/01/17	1	100.50	30	100.50	100.50	-29	1,983	-1.46%
2023/01/13	2	98.60	0	0.00	98.30	2	1,970	0.10%
2023/01/12	10	98.90	0	0.00	98.10	10	1,980	0.51%
2023/01/10	6	98.70	0	0.00	98.70	6	1,993	0.30%
2023/01/09	11	98.80	1	100.50	98.80	10	2,004	0.50%
2023/01/06	33	101.48	0	0.00	101.50	33	1,947	1.69%
2023/01/04	1	104.00	0	0.00	104.00	1	1,903	0.05%
2022/12/29	0	0.00	3	106.33	106.00	-3	1,891	-0.16%
2022/12/26	2	105.00	0	0.00	105.00	2	1,971	0.10%
2022/12/22	2	106.50	0	0.00	105.50	2	2,027	0.10%
2022/12/21	0	0.00	3	106.00	106.50	-3	2,013	-0.15%
2022/12/20	0	0.00	10	107.00	107.00	-10	2,033	-0.49%
2022/12/19	0	0.00	4	108.13	109.00	-4	1,994	-0.20%
2022/12/16	0	0.00	51	106.00	107.00	-51	1,886	-2.70%
2022/12/15	1	103.50	0	0.00	104.50	1	1,842	0.05%
2022/12/13	0	0.00	1	104.00	103.50	-1	1,905	-0.05%
2022/12/12	50	104.50	0	0.00	106.00	50	1,915	2.61%
2022/12/09	1	105.50	2	106.00	106.00	-1	1,953	-0.05%
2022/12/08	0	0.00	60	105.58	106.00	-60	1,953	-3.07%
2022/12/07	0	0.00	5	105.00	105.00	-5	1,949	-0.26%
2022/12/06	51	105.01	0	0.00	105.50	51	1,942	2.63%
2022/12/05	1	105.50	0	0.00	106.00	1	1,936	0.05%
2022/12/02	1	106.00	1	105.50	106.00	0	1,951	0.00%
2022/11/29	0	0.00	55	103.97	104.00	-55	1,950	-2.82%
2022/11/25	51	102.50	0	0.00	102.00	51	1,945	2.62%
2022/11/24	0	0.00	1	103.50	103.50	-1	1,941	-0.05%
2022/11/23	0	0.00	50	104.50	104.00	-50	1,936	-2.58%
2022/11/22	50	102.00	0.5	103.00	104.00	49.5	1,923	2.57%
2022/11/17	0	0.00	38	104.30	104.50	-38	1,871	-2.03%
2022/11/16	1	102.50	6	103.83	103.50	-5	1,852	-0.27%
2022/11/15	1	102.50	51	102.98	103.50	-50	1,835	-2.72%
2022/11/14	0	0.00	2	102.00	102.50	-2	1,817	-0.11%
2022/11/11	1	102.00	5.2	102.48	101.50	-4.2	1,812	-0.23%
2022/11/10	0	0.00	1	101.50	101.00	-1	1,791	-0.06%
2022/11/09	1	101.00	1	101.50	101.50	0	1,782	0.00%
2022/11/07	5	98.70	0	0.00	98.60	5	1,752	0.29%
2022/11/02	0	0.00	15.2	99.83	99.90	-15.2	1,822	-0.83%
2022/10/28	16	96.78	6	95.72	95.60	10	1,772	0.56%
2022/10/26	1	92.80	0	0.00	92.90	1	1,741	0.06%
2022/10/25	2.1	93.76	0	0.00	93.20	2.1	1,744	0.12%
2022/10/20	2	96.30	0	0.00	96.30	2	1,758	0.11%
2022/10/19	0	0.00	1	99.70	98.50	-1	1,744	-0.06%
2022/10/18	0.2	98.69	0	0.00	98.50	0.2	1,728	0.01%
2022/10/14	0.1	96.49	0	0.00	96.00	0.1	1,744	0.01%
2022/10/13	3	95.00	0	0.00	94.70	3	1,778	0.17%
2022/10/12	2	97.40	0	0.00	97.40	2	1,797	0.11%
2022/10/05	1	98.30	0	0.00	97.80	1	1,819	0.05%
2022/10/04	9	96.19	1	97.80	98.00	8	1,806	0.44%
2022/09/30	0	0.00	5	100.04	100.50	-5	1,751	-0.29%
2022/09/29	0	0.00	61	100.91	100.00	-61	1,743	-3.50%
2022/09/28	0	0.00	32	100.47	100.50	-32	1,708	-1.87%
2022/09/27	0	0.00	11	100.05	100.50	-11	1,679	-0.65%
2022/09/26	1	97.50	0	0.00	96.30	1	1,618	0.06%
2022/09/23	3	98.70	1	98.50	98.40	2	1,633	0.12%
2022/09/22	2	99.05	0	0.00	98.30	2	1,651	0.12%
2022/09/21	1	99.60	0	0.00	100.50	1	1,615	0.06%
2022/09/20	0	0.00	2	100.10	100.50	-2	1,599	-0.13%
2022/09/15	0	0.00	2	99.90	99.00	-2	1,689	-0.12%
2022/09/14	2	98.30	0	0.00	98.80	2	1,714	0.12%
2022/09/13	2	99.70	0	0.00	99.60	2	1,720	0.12%
2022/09/08	0	0.00	15	97.40	98.80	-15	1,775	-0.84%
2022/09/07	1	96.10	2	96.10	96.00	-1	1,758	-0.06%
2022/09/06	2	95.75	2	95.10	95.50	0	1,763	0.00%
2022/09/05	5.1	97.67	1	96.50	96.50	4.1	1,748	0.23%
2022/09/01	1	99.50	0	0.00	99.50	1	1,722	0.06%
2022/08/30	0	0.00	2	99.60	99.40	-2	1,716	-0.12%
2022/08/29	3	98.07	3	98.20	98.20	0	1,717	0.00%
2022/08/26	1	99.80	2	99.80	99.60	-1	1,714	-0.06%
2022/08/25	1	99.60	0	0.00	99.00	1	1,712	0.06%
2022/08/24	1	100.00	0	0.00	99.80	1	1,730	0.06%
2022/08/23	1	100.00	0.1	100.00	100.00	0.9	1,727	0.05%
2022/08/18	1	99.80	0	0.00	100.50	1	1,728	0.06%
2022/08/17	0	0.00	1	100.50	100.00	-1	1,727	-0.06%
2022/08/15	5	100.00	1	100.00	100.00	4	1,714	0.23%
2022/08/12	4	100.00	0	0.00	100.50	4	1,701	0.24%
2022/08/10	0	0.00	5	99.90	99.50	-5	1,677	-0.30%
2022/08/09	3	97.70	3	99.00	99.10	0	1,648	0.00%
2022/08/08	1	95.00	0	0.00	96.50	1	1,629	0.06%
2022/08/02	1	92.40	0	0.00	92.60	1	1,634	0.06%
2022/07/29	0	0.00	1	91.60	93.30	-1	1,628	-0.06%
2022/07/28	0	0.00	0	89.00	88.80	0	1,585	0.00%
2022/07/22	1	87.30	0	0.00	87.20	1	1,655	0.06%
2022/07/21	2	86.30	2	86.30	86.70	0	1,640	0.00%
2022/07/20	0	0.00	1	86.00	85.80	-1	1,618	-0.06%
2022/07/19	3	84.33	0	0.00	85.20	3	1,605	0.19%
2022/07/15	2	84.60	0	0.00	84.50	2	1,596	0.13%
2022/07/14	0.1	83.80	0	0.00	83.40	0.1	1,616	0.01%
2022/07/13	5	84.40	0	0.00	84.00	5	1,622	0.31%
2022/07/07	0.1	82.00	0	0.00	82.30	0.1	1,636	0.00%
2022/07/01	1	85.90	0	0.00	82.90	1	1,665	0.06%
2022/06/30	0	0.00	1	86.10	86.80	-1	1,648	-0.06%
2022/06/28	1	87.70	0	0.00	88.30	1	1,609	0.06%
2022/06/24	8	87.49	1	87.20	86.70	7	1,598	0.44%
2022/06/23	7	99.09	3	99.10	97.60	4	1,512	0.26%
2022/06/22	0	0.00	9	100.50	100.50	-9	1,441	-0.62%
2022/06/21	0.9	103.50	1	101.00	102.50	-0.1	1,412	-0.01%
2022/06/20	1	101.50	5	101.30	101.00	-4	1,394	-0.29%
2022/06/16	0	0.00	2	105.00	104.50	-2	1,339	-0.15%
2022/06/14	0	0.00	1	105.00	105.50	-1	1,374	-0.07%
2022/06/13	1	105.00	2	104.50	105.50	-1	1,402	-0.07%
2022/06/09	0	0.00	1	106.00	105.50	-1	1,435	-0.07%
2022/06/08	5	106.00	0	0.00	106.50	5	1,440	0.35%
2022/06/01	1	105.50	5	106.50	106.50	-4	1,538	-0.26%
2022/05/27	1	104.00	0	0.00	103.50	1	1,584	0.06%
2022/05/25	1	104.00	0	0.00	104.00	1	1,624	0.06%
2022/05/20	0	0.00	2	103.00	103.50	-2	1,679	-0.12%
2022/05/19	0	0.00	22	102.36	103.00	-22	1,682	-1.31%
2022/05/17	0	0.00	2	102.50	103.00	-2	1,694	-0.12%
2022/05/13	2	101.00	0	0.00	101.50	2	1,692	0.12%
2022/05/11	1	100.00	0	0.00	100.00	1	1,708	0.06%
2022/05/09	2	102.50	2	101.50	102.00	0	1,715	0.00%
2022/05/06	4	102.50	4	103.88	104.00	0	1,727	0.00%
2022/05/03	2	101.75	10	101.50	103.00	-8	1,792	-0.45%
2022/04/29	104	103.96	6	102.33	102.50	98	1,804	5.43%	大買/
2022/04/28	4	102.50	3	103.00	103.00	1	1,804	0.06%
2022/04/27	3	103.17	3	103.83	104.50	0	1,786	0.00%
2022/04/26	0	0.00	3	104.50	105.50	-3	1,798	-0.17%
2022/04/25	3	104.83	9	104.28	105.00	-6	1,882	-0.32%
2022/04/21	1	105.50	7	106.07	106.50	-6	1,867	-0.32%
2022/04/20	2	105.50	1	105.50	105.50	1	1,862	0.05%
2022/04/19	0	0.00	8	105.13	105.00	-8	1,856	-0.43%
2022/04/18	0	0.00	4	104.00	104.50	-4	1,854	-0.22%
2022/04/15	33	103.94	0	0.00	104.50	33	1,850	1.78%
2022/04/14	0	0.00	7	104.50	104.50	-7	1,857	-0.38%
2022/04/12	5	101.80	3	102.17	102.50	2	1,857	0.11%
2022/04/11	1	103.00	0	0.00	101.50	1	1,873	0.05%
2022/04/08	1	103.00	9	102.50	102.50	-8	1,874	-0.43%
2022/04/07	1	101.50	19	102.00	101.50	-18	1,891	-0.95%
2022/04/06	13	102.42	5	102.50	102.50	8	1,889	0.42%
2022/03/31	9	103.61	12	104.29	103.50	-3	1,896	-0.16%
2022/03/30	18	104.06	0	0.00	104.00	18	1,914	0.94%
2022/03/29	0	0.00	1	105.00	104.50	-1	1,932	-0.05%
2022/03/28	1	104.00	2	103.50	103.50	-1	1,924	-0.05%
2022/03/25	2	103.00	0	0.00	103.00	2	1,937	0.10%
2022/03/23	2	102.50	19	102.50	102.50	-17	2,006	-0.85%
2022/03/22	5	102.00	0	0.00	102.50	5	2,035	0.25%
2022/03/18	2	101.75	0	0.00	102.00	2	2,073	0.10%
2022/03/16	15	100.50	0	0.00	100.50	15	2,033	0.74%
2022/03/15	6	100.00	0	0.00	100.00	6	2,013	0.30%
2022/03/14	0	0.00	15.4	101.50	101.00	-15.4	1,989	-0.77%
2022/03/11	15	101.67	0	0.00	101.50	15	1,988	0.75%
2022/03/10	0.4	102.00	29	102.00	102.50	-28.6	1,998	-1.43%
2022/03/08	0	0.00	4	100.50	100.50	-4	1,987	-0.20%
2022/03/07	1	101.00	0	0.00	100.50	1	1,952	0.05%
2022/03/04	7.1	102.99	0	0.00	103.00	7.1	1,922	0.37%
2022/03/03	0	0.00	2.1	102.74	103.00	-2.1	1,913	-0.11%
2022/03/02	3	101.83	1	101.50	102.50	2	1,911	0.10%
2022/03/01	20	101.25	1	101.00	101.50	19	1,893	1.00%
2022/02/25	13	99.84	3	100.50	100.50	10	1,895	0.53%
2022/02/24	1.1	99.82	0	0.00	99.80	1.1	1,885	0.06%
2022/02/23	2	101.00	0	0.00	100.50	2	1,856	0.11%
2022/02/22	6	100.92	0	0.00	100.50	6	1,885	0.32%
2022/02/21	4	102.00	0	0.00	102.00	4	1,954	0.20%
2022/02/18	1.2	101.04	2	101.00	101.50	-0.8	1,971	-0.04%
2022/02/17	0	0.00	1	101.50	101.00	-1	1,988	-0.05%
2022/02/16	3	102.00	0	0.00	101.00	3	1,993	0.15%
2022/02/14	1	100.50	50	100.50	101.00	-49	1,998	-2.45%
2022/02/11	3	102.83	0	0.00	103.00	3	1,982	0.15%
2022/02/10	8	103.25	0	0.00	103.50	8	2,006	0.40%
2022/02/09	0	0.00	10	103.00	103.50	-10	2,018	-0.50%
2022/02/08	1	103.00	0	0.00	103.00	1	2,001	0.05%
2022/02/07	13	101.65	11	102.50	102.50	2	1,992	0.10%
2022/01/26	1	101.00	1	101.00	101.50	0	1,984	0.00%
2022/01/25	2	100.25	0	0.00	101.00	2	1,995	0.10%
2022/01/24	0	100.50	1	101.00	101.50	-1	1,985	-0.05%
2022/01/21	0	0.00	1	101.00	101.00	-1	2,020	-0.05%
2022/01/20	0	0.00	3	103.33	103.50	-3	1,977	-0.15%
2022/01/19	2	104.75	3	104.50	104.00	-1	1,964	-0.05%
2022/01/18	6	105.33	12	104.67	105.00	-6	1,934	-0.31%
2022/01/17	2	100.50	1	102.00	102.50	1	1,842	0.05%
2022/01/14	0	0.00	3	100.17	101.00	-3	1,830	-0.16%
2022/01/10	2	101.00	0	0.00	101.50	2	1,842	0.11%
2022/01/06	1	101.00	1	101.00	101.50	0	1,898	0.00%
2022/01/04	1	102.00	6	101.67	102.00	-5.1	1,939	-0.26%
2022/01/03	0	0.00	2	101.50	101.50	-2	1,918	-0.10%
2021/12/29	10	100.50	30	100.45	100.50	-20	1,892	-1.06%
2021/12/27	1	100.00	2	100.00	100.50	-1	1,875	-0.05%
2021/12/24	0.1	99.90	1	100.50	100.50	-1	1,886	-0.05%
2021/12/23	3	99.83	2	100.50	99.90	1	1,875	0.05%
2021/12/22	12	98.98	0	0.00	99.50	12	1,861	0.64%
2021/12/21	0	0.00	3	98.23	99.00	-3	1,850	-0.16%
2021/12/20	46	98.90	0	0.00	98.30	46	1,846	2.49%
2021/12/17	2	98.10	1	98.90	99.10	1	1,852	0.05%
2021/12/16	2	98.20	0	0.00	98.10	2	1,824	0.11%
2021/12/14	1	95.00	0	0.00	95.00	1	1,847	0.05%
2021/12/13	2	97.00	0	0.00	96.70	2	1,810	0.11%
2021/12/09	2	97.50	0	0.00	97.80	2	1,808	0.11%
2021/12/08	4	97.80	0	0.00	97.70	4	1,809	0.22%
2021/12/07	0.1	97.50	0	0.00	97.30	0.1	1,809	0.01%
2021/12/06	4.1	97.18	1	97.50	97.10	3.1	1,815	0.17%
2021/12/02	0	0.00	1	97.20	97.40	-1	1,808	-0.06%
2021/12/01	0	0.00	7	96.80	97.10	-7	1,823	-0.38%
2021/11/29	2	96.00	1	95.20	96.50	1	1,820	0.05%
2021/11/25	2	98.30	0	0.00	98.20	2	1,808	0.11%
2021/11/24	2	98.10	0	0.00	98.40	2	1,806	0.11%
2021/11/23	1.9	98.50	0	0.00	98.50	1.9	1,794	0.11%
2021/11/19	7	100.71	0	0.00	99.70	7	1,800	0.39%
2021/11/18	2	100.50	4	100.08	100.50	-2	1,785	-0.11%
2021/11/17	21	97.81	0	0.00	97.90	21	1,736	1.21%
2021/11/16	0	0.00	2	98.00	97.70	-2	1,752	-0.11%
2021/11/11	1	96.90	0	0.00	96.70	1	1,809	0.06%
2021/11/09	2	97.10	0	0.00	97.10	2	1,850	0.11%
2021/11/08	1	97.30	0	0.00	98.20	1	1,834	0.05%
2021/11/04	2	96.90	0	0.00	96.30	2	1,910	0.10%
2021/11/02	2	97.60	0	0.00	96.10	2	1,975	0.10%
2021/10/29	4	98.10	5	97.44	97.30	-1	2,060	-0.05%
2021/10/27	0.2	94.40	0	0.00	94.30	0.2	2,147	0.01%
2021/10/26	1	94.00	0	0.00	94.30	1	2,183	0.05%
2021/10/22	3	93.80	4	93.68	93.70	-1	2,263	-0.04%
2021/10/21	1	92.00	0	0.00	92.00	1	2,275	0.04%
2021/10/18	0	0.00	2	91.20	91.00	-2	2,628	-0.08%
2021/10/15	5.4	89.52	1	89.40	89.70	4.4	2,683	0.16%
2021/10/14	5.4	88.76	0	0.00	88.70	5.4	2,725	0.20%
2021/10/13	7	92.20	0	0.00	90.80	7	2,723	0.26%
2021/10/08	0	0.00	0.1	95.00	94.00	-0.1	2,724	0.00%
2021/10/07	0.1	93.60	3	93.87	94.40	-3	2,786	-0.11%
2021/10/06	1.3	92.60	0.1	93.20	92.00	1.2	2,853	0.04%
2021/10/05	1.1	91.54	0.1	91.50	92.50	1	2,915	0.03%
2021/10/04	2.1	92.00	0	0.00	92.00	2.1	2,994	0.07%
2021/10/01	1.9	92.65	1	93.00	92.00	0.9	3,110	0.03%
2021/09/30	0	0.00	1	93.20	93.50	-1	3,168	-0.03%
2021/09/29	0	0.00	2.1	94.05	93.40	-2.1	3,243	-0.06%
2021/09/28	0.1	93.40	0.1	93.30	94.10	0	3,269	0.00%
2021/09/27	4	92.63	0	0.00	92.80	4	3,329	0.12%
2021/09/24	1.1	92.95	0	0.00	92.70	1.1	3,345	0.03%
2021/09/23	0.2	93.40	0	0.00	92.70	0.2	3,338	0.00%
2021/09/22	6.3	93.64	0	0.00	92.60	6.3	3,330	0.19%
2021/09/15	1	94.90	0	0.00	94.70	1	3,374	0.03%
2021/09/10	1	94.00	0	94.70	94.50	1	3,401	0.03%
2021/09/09	1.2	93.76	0	0.00	94.40	1.2	3,437	0.04%
2021/09/08	10.3	94.94	1.1	95.20	94.10	9.2	3,446	0.27%
2021/09/07	1	95.80	0	0.00	95.70	1	3,461	0.03%
2021/09/06	5.2	96.51	0	0.00	96.00	5.2	3,479	0.15%
2021/09/03	3.2	98.11	1	98.90	98.00	2.2	3,465	0.06%
2021/08/30	0.3	98.35	1	98.40	97.80	-0.7	3,498	-0.02%
2021/08/27	3.1	97.79	0	0.00	97.60	3.1	3,502	0.09%
2021/08/26	5	97.88	0	0.00	97.50	5	3,505	0.14%
2021/08/25	0	98.20	3	98.90	99.10	-3	3,497	-0.09%
2021/08/20	1	94.50	0	0.00	93.80	1	3,469	0.03%
2021/08/19	3.1	95.91	3	96.60	96.00	0.1	3,453	0.00%
2021/08/18	2	97.00	0	0.00	97.90	2	3,429	0.06%
2021/08/17	1	97.20	0	0.00	97.60	1	3,418	0.03%
2021/08/16	4	96.18	0	0.00	96.30	4	3,376	0.12%
2021/08/13	1.3	95.46	1	96.60	95.30	0.3	3,368	0.01%
2021/08/12	11	97.15	0	0.00	97.60	11	3,354	0.33%
2021/08/11	24.2	97.52	0	0.00	97.10	24.2	3,366	0.72%
2021/08/10	10	98.88	18	99.97	98.90	-8	3,348	-0.24%
2021/08/09	2.2	100.77	1	101.00	100.50	1.2	3,349	0.04%
2021/08/06	6	101.33	0	0.00	101.00	6	3,377	0.18%
2021/08/05	8	102.00	0	0.00	102.50	8	3,393	0.24%
2021/08/04	7.2	101.15	0	0.00	101.00	7.2	3,452	0.21%
2021/08/03	4	102.00	1	101.50	102.50	3	3,476	0.09%
2021/08/02	11.1	103.60	0	0.00	104.00	11.1	3,441	0.32%
2021/07/30	3	106.00	0	0.00	105.50	3	3,429	0.09%
2021/07/29	4	106.00	0	0.00	107.00	4	3,435	0.12%
2021/07/28	9	107.50	0	0.00	107.00	9	3,455	0.26%
2021/07/27	12	109.21	0	0.00	109.00	12	3,535	0.34%
2021/07/26	7	110.86	1	110.50	110.50	6	3,628	0.17%
2021/07/23	20	111.03	1	111.00	110.50	19	3,795	0.50%
2021/07/22	8	123.56	6	124.00	124.50	2	3,602	0.06%
2021/07/21	8	122.88	1.3	123.60	123.00	6.8	3,539	0.19%
2021/07/20	4	123.50	0	0.00	124.50	4	3,511	0.11%
2021/07/19	4	125.50	0	0.00	125.50	4	3,453	0.12%
2021/07/15	0	0.00	5	125.80	126.00	-5	3,471	-0.14%
2021/07/14	7	125.00	1	125.00	126.00	6	3,480	0.17%
2021/07/13	5	125.80	11	125.00	125.00	-6	3,450	-0.17%
2021/07/12	4.3	126.57	0	0.00	126.50	4.3	3,402	0.12%
2021/07/08	2	128.00	2	129.50	129.00	0	3,466	0.00%
2021/07/07	0	0.00	1	127.50	128.00	-1	3,377	-0.03%
2021/07/06	2	127.75	18	127.72	128.00	-16	3,355	-0.48%
2021/07/02	1	125.50	17	125.29	125.50	-16	3,353	-0.48%
2021/07/01	0	0.00	1	122.00	122.50	-1	3,352	-0.03%
2021/06/30	0	0.00	1	121.50	121.50	-1	3,347	-0.03%
2021/06/29	1	121.00	5	121.50	121.00	-4	3,341	-0.12%
2021/06/28	1	122.00	1	122.50	122.00	0	3,360	0.00%
2021/06/25	0	0.00	4	119.88	120.00	-4	3,372	-0.12%
2021/06/24	5	118.50	1	118.50	118.50	4	3,373	0.12%
2021/06/22	10	116.15	0	0.00	116.50	10	3,397	0.29%
2021/06/21	2	116.50	0	0.00	116.00	2	3,419	0.06%
2021/06/18	2	118.50	2	118.00	117.50	0	3,498	0.00%
2021/06/15	0	0.00	1	119.00	118.50	-1	3,653	-0.03%
2021/06/10	0	0.00	2	116.25	117.50	-2	3,759	-0.05%
2021/06/09	2	116.00	0	0.00	116.00	2	3,962	0.05%
2021/06/02	1	119.00	0	0.00	118.50	1	4,113	0.02%
2021/06/01	2	119.50	2	118.50	119.50	0	4,144	0.00%
2021/05/31	1	117.50	0	0.00	118.00	1	4,168	0.02%
2021/05/28	1	118.00	0	0.00	118.00	1	4,183	0.02%
2021/05/27	2	116.50	0	0.00	116.50	2	4,245	0.05%
2021/05/26	0	0.00	2	117.50	117.50	-2	4,320	-0.05%
2021/05/25	1	118.00	0	0.00	117.50	1	4,349	0.02%
2021/05/24	1	115.00	1	116.00	116.00	0	4,353	0.00%
2021/05/21	1	116.00	3	117.00	116.50	-2	4,376	-0.05%
2021/05/20	0	116.00	0	0.00	116.00	0	4,383	0.00%
2021/05/19	0	0.00	1	116.50	116.50	-1	4,419	-0.02%
2021/05/18	10	115.50	11	114.86	116.00	-1	4,428	-0.02%
2021/05/17	7	112.14	5	111.80	110.00	2	4,440	0.05%
2021/05/14	3	116.00	8	116.00	116.00	-5	4,404	-0.11%
2021/05/13	8	114.19	4	116.00	116.00	4	4,365	0.09%
2021/05/12	11	118.68	10	118.65	117.00	1	4,304	0.02%
2021/05/11	18	122.31	1.3	124.50	120.50	16.7	4,221	0.40%
2021/05/10	11	127.86	10	127.50	126.00	1	4,156	0.02%
2021/05/07	0	0.00	9	129.17	130.00	-9	4,206	-0.21%
2021/05/06	5	125.40	4	125.88	126.50	1	4,219	0.02%
2021/05/05	2	126.00	8	127.00	125.00	-6	4,233	-0.14%
2021/05/04	15	128.40	21	127.38	127.00	-6	4,266	-0.14%
2021/05/03	13.3	130.11	38	130.58	130.50	-24.7	4,242	-0.58%
2021/04/29	17	129.26	38.1	129.89	128.50	-21.1	4,190	-0.50%
2021/04/28	4	125.25	2	125.50	124.50	2	4,029	0.05%
2021/04/27	0	0.00	2	128.00	127.50	-2	4,141	-0.05%
2021/04/26	0	0.00	1	127.50	127.00	-1	4,143	-0.02%
2021/04/22	0	0.00	11	126.27	124.00	-11	4,261	-0.26%
2021/04/21	0	0.00	11	126.14	126.50	-11	4,388	-0.25%
2021/04/20	0	0.00	2	125.00	125.00	-2	4,422	-0.05%
2021/04/19	1	123.50	0	0.00	124.00	1	4,424	0.02%
2021/04/16	4	122.75	1	123.00	123.00	3	4,538	0.07%
2021/04/15	14	121.43	0	0.00	121.50	14	4,555	0.31%
2021/04/14	14	123.57	3	122.83	123.00	11	4,496	0.24%
2021/04/12	2	127.50	3	127.50	127.50	-1	4,450	-0.02%
2021/04/09	39	128.13	0	0.00	129.00	39	4,414	0.88%
2021/04/08	13	129.77	1	129.50	129.50	12	4,358	0.28%
2021/04/07	7	128.79	11	128.36	129.00	-4	4,313	-0.09%
2021/04/06	3	126.00	1	126.50	126.50	2	4,258	0.05%
2021/04/01	2	127.00	2	128.00	126.50	0	4,248	0.00%
2021/03/31	0	0.00	4	126.50	127.00	-4	4,246	-0.09%
2021/03/30	0	0.00	2	127.00	127.00	-2	4,236	-0.05%
2021/03/29	0	0.00	12	125.83	125.50	-12	4,246	-0.28%
2021/03/26	2	124.00	2	124.75	124.50	0	4,240	0.00%
2021/03/25	2	122.75	0	0.00	124.00	2	4,249	0.05%
2021/03/24	2	124.50	5	124.50	124.00	-3	4,286	-0.07%
2021/03/23	7.1	125.50	3	125.50	124.50	4.1	4,299	0.10%
2021/03/22	1	126.50	4	127.25	128.00	-3	4,293	-0.07%
2021/03/19	15	125.33	3	125.17	126.50	12	4,255	0.28%
2021/03/18	1	125.50	0.5	123.50	125.00	0.5	4,186	0.01%
2021/03/17	4	123.50	0	0.00	123.50	4	4,140	0.10%
2021/03/16	2.5	124.60	4	124.38	124.50	-1.5	4,183	-0.04%
2021/03/15	6.1	122.77	9	123.78	124.00	-2.9	4,230	-0.07%
2021/03/12	0	0.00	3	120.00	120.00	-3	4,060	-0.07%
2021/03/11	5	119.20	0	120.00	119.00	5	4,059	0.12%
2021/03/10	0	0.00	0.3	120.00	119.50	-0.3	4,056	-0.01%
2021/03/09	1	119.00	2.3	119.94	119.50	-1.3	4,083	-0.03%
2021/03/08	1	118.50	0	0.00	119.00	1	4,170	0.02%
2021/03/05	0	0.00	6	119.67	119.50	-6	4,252	-0.14%
2021/03/04	0	0.00	5	119.00	118.50	-5	4,410	-0.11%
2021/03/03	0	0.00	0	119.00	118.00	0	4,619	0.00%
2021/03/02	41	119.27	0	0.00	118.50	41	4,605	0.89%
2021/02/26	0	0.00	8.2	119.62	119.50	-8.2	4,573	-0.18%
2021/02/25	0	0.00	1.2	118.58	119.00	-1.2	4,499	-0.03%
2021/02/24	2	117.75	0	0.00	117.50	2	4,486	0.04%
2021/02/19	0	0.00	2	119.25	119.50	-2	4,451	-0.04%
2021/02/18	81	117.23	0	0.00	117.50	81	4,412	1.84%
2021/02/17	7	117.43	7	117.50	117.50	0	4,402	0.00%
2021/02/05	2	117.00	1	118.00	116.50	1	4,374	0.02%
2021/02/04	0	0.00	3	117.50	117.50	-3	4,372	-0.07%
2021/02/03	0	0.00	1	116.00	116.50	-1	4,374	-0.02%
2021/02/02	6	115.08	0	0.00	115.50	6	4,369	0.14%
2021/02/01	5	113.60	1	115.00	114.00	4	4,373	0.09%
2021/01/29	12	115.96	3	113.50	115.00	9	4,356	0.21%
2021/01/28	3	118.00	0	0.00	118.00	3	4,268	0.07%
2021/01/27	2	121.75	0	0.00	121.00	2	4,233	0.05%
2021/01/26	3	121.50	9	121.89	121.50	-6	4,216	-0.14%
2021/01/25	3	119.50	6	121.00	121.50	-3	4,202	-0.07%
2021/01/22	2	118.50	1	118.50	119.50	1	4,159	0.02%
2021/01/20	7	118.86	2.4	119.86	117.50	4.6	4,133	0.11%
2021/01/19	6	119.08	1	119.00	118.50	5	3,975	0.13%
2021/01/18	5	119.30	1	117.50	119.50	4	3,930	0.10%
2021/01/15	5	120.50	6	119.33	119.50	-1	3,880	-0.03%
2021/01/14	0	0.00	17.1	120.04	119.00	-17.1	3,824	-0.45%
2021/01/13	0	0.00	2	117.25	117.50	-2	3,681	-0.05%
2021/01/12	1	115.50	0.1	118.00	115.50	0.9	3,612	0.02%
2021/01/11	2	117.00	9	117.94	116.00	-7	3,584	-0.20%
2021/01/08	22	115.41	0	0.00	114.50	22	3,455	0.64%
2021/01/07	1	115.00	0	0.00	115.00	1	3,412	0.03%
2021/01/06	2	115.00	2	116.00	115.00	0	3,404	0.00%
2021/01/05	6	114.50	3	116.50	116.50	3	3,382	0.09%
2021/01/04	4	114.25	0	0.00	115.00	4	3,390	0.12%
2020/12/31	1	114.50	0	0.00	114.00	1	3,402	0.03%
2020/12/28	3	115.17	0	0.00	115.50	3	3,422	0.09%
2020/12/25	10	115.00	0	0.00	114.50	10	3,405	0.29%
2020/12/24	2	115.50	1	115.50	114.00	1	3,401	0.03%
2020/12/21	0	0.00	2	114.00	114.50	-2	3,368	-0.06%
2020/12/18	1	114.00	0	0.00	115.00	1	3,353	0.03%
2020/12/17	0	0.00	1	114.50	115.00	-1	3,312	-0.03%
2020/12/16	2	112.50	0	0.00	113.50	2	3,279	0.06%
2020/12/15	3.1	113.39	0	0.00	113.00	3.1	3,202	0.10%
2020/12/14	1	114.00	1	115.00	114.50	0	3,206	0.00%
2020/12/11	2	114.75	10	114.50	113.50	-8	3,216	-0.25%
2020/12/10	6	114.75	0	0.00	114.50	6	3,194	0.19%
2020/12/09	2	120.00	1	119.00	118.00	1	3,129	0.03%
2020/12/08	3	115.50	0	0.00	115.50	3	3,043	0.10%
2020/12/07	2	116.25	2	116.50	115.50	0	3,034	0.00%
2020/12/04	4	115.50	0	0.00	116.00	4	3,103	0.13%
2020/12/03	2	116.75	1	116.50	116.00	1	3,132	0.03%
2020/12/02	1	118.00	0	0.00	118.50	1	3,104	0.03%
2020/12/01	1	117.00	6	117.67	117.50	-5	3,005	-0.17%
2020/11/30	2.5	117.80	0	0.00	116.00	2.5	2,969	0.08%
2020/11/27	16	115.09	31.5	115.56	118.50	-15.5	2,832	-0.55%
2020/11/26	4	110.50	0	0.00	110.50	4	2,661	0.15%
2020/11/25	12.5	110.64	0	0.00	109.50	12.5	2,679	0.47%
2020/11/24	0	0.00	2	110.75	110.50	-2	2,683	-0.07%
2020/11/23	0	0.00	1	110.00	110.00	-1	2,687	-0.04%
2020/11/20	2	109.00	0	0.00	109.00	2	2,685	0.07%
2020/11/13	1	109.50	0	0.00	109.00	1	2,908	0.03%
2020/11/12	10	111.00	0	0.00	109.00	10	2,931	0.34%
2020/11/11	4	110.50	0	0.00	110.50	4	2,961	0.14%
2020/11/06	0	0.00	2	111.50	111.00	-2	3,180	-0.06%
2020/11/04	1	110.50	1	110.00	111.00	0	3,332	0.00%
2020/11/03	0	0.00	1	110.50	111.00	-1	3,342	-0.03%
2020/11/02	3	108.17	1	108.00	108.00	2	3,397	0.06%
2020/10/30	2	112.50	1	112.50	112.50	1	3,408	0.03%
2020/10/29	1	111.00	2	110.00	111.50	-1	3,486	-0.03%
2020/10/28	0	0.00	1	109.00	109.00	-1	3,548	-0.03%
2020/10/22	3	107.33	2	107.50	107.50	1	4,633	0.02%
2020/10/19	1	108.50	0	0.00	109.00	1	4,994	0.02%
2020/10/15	1	108.50	0	0.00	108.50	1	5,166	0.02%
2020/10/14	0	0.00	10	109.50	109.50	-10	5,254	-0.19%
2020/10/12	1	110.50	4	110.25	109.00	-3	5,371	-0.06%
2020/10/08	1	107.50	10	107.00	108.00	-9	5,393	-0.17%
2020/10/05	5	108.70	0	0.00	108.50	5	5,553	0.09%
2020/09/30	0	0.00	4	110.50	110.50	-4	5,703	-0.07%
2020/09/29	3	109.00	1	109.50	109.50	2	5,814	0.03%
2020/09/28	0	0.00	2	108.75	109.00	-2	6,083	-0.03%
2020/09/25	1	107.50	15	105.50	106.50	-14	6,268	-0.22%
2020/09/24	2	108.00	10	108.00	108.00	-8	6,330	-0.13%
2020/09/23	0	0.00	1	111.50	110.00	-1	6,449	-0.02%
2020/09/21	2	110.00	0	0.00	109.50	2	6,465	0.03%
2020/09/18	3	111.17	0	0.00	110.50	3	6,494	0.05%
2020/09/17	9	111.94	1	112.50	111.50	8	6,518	0.12%
2020/09/16	0	0.00	1	110.00	110.00	-1	6,537	-0.02%
2020/09/14	3	109.67	2	109.75	109.50	1	6,650	0.02%
2020/09/11	1	107.00	1	108.50	106.50	0	6,704	0.00%
2020/09/10	0	0.00	3	109.33	108.00	-3	6,723	-0.05%
2020/09/09	4	107.38	0	0.00	108.00	4	6,732	0.06%
2020/09/08	1	107.00	0	0.00	107.00	1	6,659	0.02%
2020/09/04	2	110.00	0	0.00	112.00	2	6,741	0.03%
2020/09/03	0	0.00	2	111.75	111.00	-2	6,782	-0.03%
2020/09/02	2	109.50	9	110.17	110.50	-7	6,778	-0.10%
2020/09/01	2	106.00	1	107.00	107.00	1	6,804	0.01%
2020/08/31	6	108.25	0	0.00	108.00	6	6,826	0.09%
2020/08/28	3	109.33	1	109.00	109.00	2	6,852	0.03%
2020/08/27	3	110.83	3	113.17	110.50	0	6,923	0.00%
2020/08/26	2	111.00	2	111.75	112.00	0	7,015	0.00%
2020/08/25	3	110.33	1	111.00	110.50	2	7,054	0.03%
2020/08/24	2	110.25	0	0.00	110.50	2	7,075	0.03%
2020/08/21	7	109.14	1	112.00	111.00	6	7,138	0.08%
2020/08/20	5	109.40	6	111.58	108.00	-1	7,211	-0.01%
2020/08/19	6	115.00	0	0.00	114.00	6	7,143	0.08%
2020/08/17	4	118.25	2	118.50	119.00	2	7,120	0.03%
2020/08/14	7	117.00	2	118.00	119.00	5	7,282	0.07%
2020/08/13	4	117.00	0	0.00	115.50	4	7,267	0.06%
2020/08/12	2	115.00	9	115.50	117.00	-7	7,236	-0.10%
2020/08/11	13	116.08	1	116.00	116.00	12	7,231	0.17%
2020/08/10	3	118.67	11	119.50	118.50	-8	7,187	-0.11%
2020/08/06	2	122.75	0	0.00	122.00	2	7,162	0.03%
2020/08/05	6	122.17	1	123.00	122.50	5	7,121	0.07%
2020/08/04	5	120.30	6	121.42	122.00	-1	7,138	-0.01%
2020/08/03	1	127.00	0	0.00	122.50	1	7,077	0.01%
2020/07/31	4	128.50	19	129.53	125.00	-15	6,992	-0.21%
2020/07/30	13	125.69	42	126.48	125.50	-29	6,759	-0.43%
2020/07/29	5	122.70	19	123.08	123.50	-14	6,553	-0.21%
2020/07/28	0	0.00	10	119.45	117.00	-10	6,255	-0.16%
2020/07/27	9	118.06	26	118.12	117.50	-17	6,152	-0.28%
2020/07/24	1	116.50	11	117.73	116.50	-10	6,124	-0.16%
2020/07/23	2	114.00	9	114.17	115.50	-7	6,049	-0.12%
2020/07/21	5	112.00	0	0.00	112.00	5	6,292	0.08%
2020/07/20	3	111.50	0	0.00	113.00	3	6,253	0.05%
2020/07/17	0	0.00	1	112.00	111.00	-1	6,262	-0.02%
2020/07/16	2	110.25	0	0.00	111.00	2	6,285	0.03%
2020/07/15	0	0.00	11	109.95	109.00	-11	6,365	-0.17%
2020/07/14	2	109.25	0	0.00	109.50	2	6,407	0.03%
2020/07/13	6	110.58	3	109.50	109.50	3	6,406	0.05%
2020/07/10	4	109.88	0	0.00	109.50	4	6,448	0.06%
2020/07/09	10	113.90	0	0.00	113.50	10	6,441	0.16%
2020/07/08	10	112.45	0	0.00	112.00	10	6,308	0.16%
2020/07/07	28	117.18	0	0.00	114.00	28	6,256	0.45%
2020/07/06	46	124.40	4.3	125.11	126.50	41.7	6,116	0.68%
2020/07/03	18	123.56	0.4	124.00	124.00	17.6	6,162	0.29%
2020/07/02	22	124.09	7	123.93	123.50	15	6,214	0.24%
2020/07/01	0	0.00	2	120.00	120.00	-2	6,187	-0.03%
2020/06/24	6	118.50	0	0.00	119.00	6	6,275	0.10%
2020/06/23	0	0.00	3	118.67	119.00	-3	6,376	-0.05%
2020/06/22	1	119.00	3	118.67	119.00	-2	6,365	-0.03%
2020/06/19	1	120.50	4	119.50	119.00	-3	6,358	-0.05%
2020/06/18	0	0.00	14	115.57	117.50	-14	6,298	-0.22%
2020/06/16	3	114.00	0	0.00	114.00	3	6,255	0.05%
2020/06/15	1	113.00	0	0.00	113.00	1	6,297	0.02%
2020/06/12	1	113.50	7	110.07	113.50	-6	6,321	-0.09%
2020/06/11	4	113.50	11	112.36	111.50	-7	6,301	-0.11%
2020/06/10	1	114.50	1	115.00	115.00	0	6,277	0.00%
2020/06/09	10	113.65	0	0.00	113.50	10	6,310	0.16%
2020/06/08	16	113.50	0	0.00	113.50	16	6,311	0.25%
2020/06/05	14	114.39	19	114.42	114.50	-5	6,269	-0.08%
2020/06/04	1.3	111.20	2	111.25	112.50	-0.8	6,237	-0.01%
2020/06/03	1	110.50	11	110.41	110.00	-10	6,219	-0.16%
2020/06/02	0	0.00	3	107.33	108.00	-3	6,143	-0.05%
2020/06/01	8	104.50	0	0.00	105.50	8	6,056	0.13%
2020/05/29	0	0.00	2	104.00	103.00	-2	6,033	-0.03%
2020/05/28	10	105.05	1	104.50	104.00	9	6,060	0.15%
2020/05/27	18	104.61	5	105.10	103.50	13	6,049	0.21%
2020/05/26	5	102.50	0	0.00	102.50	5	5,967	0.08%
2020/05/25	0	0.00	2	101.00	102.50	-2	5,956	-0.03%
2020/05/22	13	102.54	1	102.50	100.50	12	5,957	0.20%
2020/05/21	26	103.44	21	103.17	104.00	5	5,881	0.09%
2020/05/20	5	97.90	7	99.36	99.50	-2	5,688	-0.04%
2020/05/19	14	98.84	0	0.00	97.60	14	5,639	0.25%
2020/05/18	7	98.44	7	98.60	98.00	0	5,578	0.00%
2020/05/15	10	96.40	0	0.00	97.30	10	5,529	0.18%
2020/05/14	4	98.28	2	97.95	97.20	2	5,498	0.04%
2020/05/13	2	99.10	5	98.92	99.20	-3	5,447	-0.06%
2020/05/12	5	98.14	5	98.30	97.90	0	5,453	0.00%
2020/05/11	16	99.25	8	99.75	98.60	8	5,434	0.15%
2020/05/08	8	98.35	12	98.46	98.60	-4	5,336	-0.07%
2020/05/07	2	97.10	6	96.70	97.20	-4	5,272	-0.08%
2020/05/06	5	97.90	0	0.00	97.50	5	5,227	0.10%
2020/05/05	1	98.20	6	98.77	98.00	-5	5,222	-0.10%
2020/05/04	18	97.24	7	97.26	97.80	11	5,199	0.21%
2020/04/30	20	97.81	2	97.90	98.80	18	5,175	0.35%
2020/04/29	35	97.58	6	97.40	97.60	29	5,099	0.57%
2020/04/28	6	97.88	8	98.44	97.50	-2	5,053	-0.04%
2020/04/27	31	97.93	18	99.27	98.00	13	5,061	0.26%
2020/04/24	2	92.75	1	93.90	94.00	1	4,757	0.02%
2020/04/23	16	93.66	19	94.23	93.90	-3	4,664	-0.06%
2020/04/22	5	91.88	5	91.92	92.00	0	4,604	0.00%
2020/04/21	8	94.15	7	94.43	94.00	1	4,506	0.02%
2020/04/20	5	95.66	3	95.27	95.30	2	4,410	0.05%
2020/04/17	6	92.57	0	0.00	92.80	6	4,257	0.14%
2020/04/16	4	91.60	4	92.30	91.30	0	4,140	0.00%
2020/04/15	6	92.32	0	0.00	92.00	6	4,123	0.15%
2020/04/13	3	89.47	2	90.05	90.00	1	3,958	0.03%
2020/04/10	1	88.00	1	90.10	90.10	0	3,937	0.00%
2020/04/09	1	88.30	5	88.80	88.00	-4	3,901	-0.10%
2020/04/08	4	87.20	6	89.03	89.20	-2	3,786	-0.05%
2020/04/07	0	0.00	12	83.33	84.40	-12	3,556	-0.34%
2020/04/06	3	79.77	0	0.00	79.70	3	3,395	0.09%
2020/04/01	2	81.70	7	80.76	81.40	-5	3,287	-0.15%
2020/03/31	6	80.72	1	80.00	79.00	5	3,217	0.16%
2020/03/30	11	79.05	2	80.20	79.80	9	3,169	0.28%
2020/03/27	5	82.72	6	83.30	80.20	-1	3,149	-0.03%
2020/03/26	5	80.24	5	80.50	80.20	0	3,019	0.00%
2020/03/25	1	81.80	6	81.25	79.70	-5	3,005	-0.17%
2020/03/24	6	78.75	0	0.00	77.30	6	2,974	0.20%
2020/03/23	2	75.10	0	0.00	74.80	2	2,954	0.07%
2020/03/19	2	70.21	0	0.00	69.70	2	3,017	0.07%
2020/03/18	1	81.40	0	0.00	77.30	1	2,966	0.03%
2020/03/17	9	82.40	4	82.45	82.00	5	2,931	0.17%
2020/03/16	0	0.00	10	85.40	84.50	-10	2,909	-0.34%
2020/03/13	0	0.00	9	80.90	82.00	-9	2,893	-0.31%
2020/03/12	4	89.68	14	89.71	87.90	-10	2,830	-0.35%
2020/03/11	0	0.00	1	95.50	94.40	-1	2,870	-0.03%
2020/03/10	0	0.00	2	93.00	93.50	-2	2,834	-0.07%
2020/03/06	2	98.60	0	0.00	98.20	2	2,744	0.07%
2020/03/05	0	0.00	4	99.95	99.10	-4	2,734	-0.15%
2020/03/04	4	98.50	0	0.00	98.10	4	2,727	0.15%
2020/03/03	2	96.75	4	98.50	100.00	-2	2,706	-0.07%
2020/03/02	8	95.18	0	0.00	95.00	8	2,652	0.30%
2020/02/27	1	100.00	3	99.83	98.20	-2	2,634	-0.08%
2020/02/26	1	100.00	1	99.80	100.00	0	2,642	0.00%
2020/02/25	5	101.00	2	101.50	100.50	3	2,642	0.11%
2020/02/24	1	103.00	0	0.00	102.50	1	2,626	0.04%
2020/02/21	0	0.00	2	103.00	104.00	-2	2,637	-0.08%
2020/02/20	3	103.67	0	0.00	103.50	3	2,624	0.11%
2020/02/19	1	104.00	0	0.00	104.00	1	2,630	0.04%
2020/02/17	0	0.00	2	105.00	105.50	-2	2,626	-0.08%
2020/02/13	2	106.00	0	0.00	105.50	2	2,673	0.07%
2020/02/10	0	0.00	0	104.00	103.50	0	2,632	0.00%
2020/02/07	0	0.00	11	104.41	104.50	-11	2,648	-0.42%
2020/02/06	1	105.00	3	104.67	105.00	-2	2,686	-0.07%
2020/02/05	7	103.93	1	103.00	102.00	6	2,700	0.22%
2020/02/04	1	105.00	0	0.00	104.50	1	2,692	0.04%
2020/02/03	0	0.00	2	101.50	105.50	-2	2,728	-0.07%
2020/01/31	2	105.75	1	105.50	105.00	1	2,735	0.04%
2020/01/30	5	105.30	1	106.00	103.50	4	2,703	0.15%
2020/01/20	2	115.50	12	115.00	115.00	-10	2,669	-0.37%
2020/01/17	10	116.00	0	0.00	115.50	10	3,041	0.33%
2020/01/16	2	115.50	0	0.00	115.00	2	3,189	0.06%
2020/01/15	1	117.00	0	0.00	116.50	1	3,201	0.03%
2020/01/14	1	116.50	0	0.00	117.00	1	3,209	0.03%
2020/01/09	5	117.00	0	0.00	117.00	5	3,359	0.15%
2020/01/08	4	117.25	3	117.50	117.00	1	3,348	0.03%
2020/01/06	1	118.00	0	0.00	118.00	1	3,415	0.03%
2020/01/03	1	119.50	17	120.56	119.50	-16	3,458	-0.46%
2020/01/02	0	0.00	5	121.00	121.50	-5	3,467	-0.14%
2019/12/31	1	120.50	0	0.00	120.00	1	3,462	0.03%
2019/12/30	5	119.50	200	119.39	119.50	-195	3,475	-5.61%	大賣/鉅額交易
2019/12/27	2	119.25	0	0.00	119.00	2	3,505	0.06%
2019/12/26	2	120.50	0	0.00	120.00	2	3,540	0.06%
2019/12/25	0	0.00	4	121.00	121.00	-4	3,670	-0.11%
2019/12/24	4	119.00	0	0.00	120.00	4	3,661	0.11%
2019/12/20	0	0.00	3	120.50	119.50	-3	3,625	-0.08%
2019/12/17	21	120.90	17	121.47	121.50	4	3,704	0.11%
2019/12/16	0	0.00	3	119.50	119.50	-3	3,627	-0.08%
2019/12/13	2	117.00	5	117.00	116.50	-3	3,621	-0.08%
2019/12/12	11	116.50	3	116.50	116.50	8	3,638	0.22%
2019/12/11	5	116.50	2	116.50	116.00	3	3,705	0.08%
2019/12/10	3	118.00	0	0.00	117.50	3	3,741	0.08%
2019/12/09	3	120.17	5	120.50	119.50	-2	3,895	-0.05%
2019/12/06	5	121.00	3	121.65	121.00	2	3,994	0.05%
2019/12/05	2	117.00	0	0.00	117.50	2	3,912	0.05%
2019/12/03	0	0.00	2	116.50	116.50	-2	3,960	-0.05%
2019/11/29	0	0.00	10	117.25	117.00	-10	3,933	-0.25%
2019/11/28	5	117.00	0	0.00	116.00	5	3,913	0.13%
2019/11/27	5	116.50	0	0.00	117.00	5	3,935	0.13%
2019/11/26	4	115.63	0	0.00	115.50	4	3,906	0.10%
2019/11/25	1	116.00	0	0.00	116.00	1	3,865	0.03%
2019/11/22	3	117.00	0	0.00	117.50	3	3,829	0.08%
2019/11/21	1	116.50	0	0.00	118.00	1	3,814	0.03%
2019/11/19	1	120.00	0	0.00	119.00	1	3,808	0.03%
2019/11/14	0	0.00	1	118.50	117.00	-1	3,834	-0.03%
2019/11/12	2	117.25	6	117.00	118.00	-4	3,850	-0.10%
2019/11/11	2	118.50	9	118.83	118.50	-7	3,838	-0.18%
2019/11/08	1	120.00	0	0.00	119.50	1	3,840	0.03%
2019/11/07	2	119.75	1	120.00	119.00	1	3,889	0.03%
2019/11/06	0	0.00	2	120.00	120.00	-2	3,893	-0.05%
2019/11/05	2	122.00	4	121.25	120.50	-2	3,891	-0.05%
2019/11/04	1	122.00	3	122.00	122.00	-2	3,879	-0.05%
2019/11/01	0	0.00	2	121.00	120.50	-2	3,880	-0.05%
2019/10/31	10	121.45	2	121.50	121.00	8	3,924	0.20%
2019/10/30	6	120.25	2	119.50	119.00	4	3,888	0.10%
2019/10/29	5	119.00	2	118.50	118.50	3	3,871	0.08%
2019/10/28	8	119.13	13	118.42	118.00	-5	3,876	-0.13%
2019/10/25	226	122.82	5	123.20	119.00	221	3,854	5.73%	大買/鉅額交易
2019/10/24	6	123.25	4	121.50	123.50	2	3,589	0.06%
2019/10/23	1	118.00	0	0.00	119.00	1	3,472	0.03%
2019/10/22	6	118.17	0	0.00	118.00	6	3,488	0.17%
2019/10/21	4	118.25	1	118.00	118.00	3	3,569	0.08%
2019/10/18	1.2	118.63	1	119.00	119.50	0.2	3,578	0.00%
2019/10/17	1	115.50	0	0.00	116.00	1	3,502	0.03%
2019/10/16	0	0.00	8	116.75	115.50	-8	3,533	-0.23%
2019/10/15	1	115.50	25	115.96	116.50	-24	3,551	-0.68%
2019/10/14	4	119.25	18	117.50	117.50	-14	3,589	-0.39%
2019/10/09	12	119.00	8	118.50	118.50	4	3,605	0.11%
2019/10/08	0	0.00	3	120.50	121.00	-3	3,769	-0.08%
2019/10/07	0	0.00	1	124.00	123.50	-1	4,009	-0.02%
2019/10/04	3	123.00	1	122.50	122.00	2	4,054	0.05%
2019/10/02	2	121.50	0	0.00	122.00	2	4,059	0.05%
2019/10/01	0	0.00	1	121.00	119.50	-1	4,014	-0.02%
2019/09/27	0	0.00	1	119.00	118.50	-1	3,872	-0.03%
2019/09/25	2	121.75	1	121.50	121.00	1	3,911	0.03%
2019/09/24	5	122.50	0	0.00	121.50	5	4,001	0.12%
2019/09/23	14	121.04	0	0.00	122.00	14	4,035	0.35%
2019/09/20	1	123.00	0	0.00	118.50	1	4,023	0.02%
2019/09/19	1	124.00	0	0.00	123.00	1	3,976	0.03%
2019/09/18	19	124.89	1	123.00	124.00	18	3,998	0.45%
2019/09/17	7	126.43	1	126.99	127.00	6	3,962	0.15%
2019/09/16	5	127.50	14	124.14	127.00	-9	3,935	-0.23%
2019/09/12	1	125.00	6	124.58	124.50	-5	3,855	-0.13%
2019/09/11	22	122.23	2	123.00	124.50	20	3,780	0.53%
2019/09/10	7	116.50	1	116.50	119.00	6	3,582	0.17%
2019/09/09	3	111.67	1	113.00	112.50	2	3,462	0.06%
2019/09/06	2	112.25	2	113.25	112.50	0	3,439	0.00%
2019/09/05	0	0.00	1	114.50	115.00	-1	3,418	-0.03%
2019/09/02	1	114.50	0	0.00	115.00	1	3,454	0.03%
2019/08/30	4	114.38	0	0.00	113.50	4	3,481	0.11%
2019/08/26	1	114.00	0	0.00	113.50	1	3,497	0.03%
2019/08/23	0	0.00	1	117.00	116.00	-1	3,509	-0.03%
2019/08/22	1	117.00	0	0.00	117.50	1	3,516	0.03%
2019/08/21	2	118.25	0	0.00	118.50	2	3,510	0.06%
2019/08/20	3	120.33	1	121.00	119.00	2	3,533	0.06%
2019/08/15	2	118.00	1	117.00	119.00	1	3,541	0.03%
2019/08/12	15	117.77	0	0.00	117.00	15	3,568	0.42%
2019/08/08	0	0.00	1	120.00	120.00	-1	3,530	-0.03%
2019/08/06	0	0.00	1	115.00	118.00	-1	3,595	-0.03%
2019/08/02	5	119.70	0	0.00	119.50	5	3,579	0.14%
2019/08/01	0	0.00	3	124.50	124.50	-3	3,554	-0.08%
2019/07/31	1	124.50	0	0.00	123.00	1	3,572	0.03%
2019/07/29	0	0.00	5	125.50	125.00	-5	3,584	-0.14%
2019/07/26	6	123.83	1	127.00	122.00	5	3,557	0.14%
2019/07/24	6	122.00	12	120.88	123.00	-6	3,429	-0.17%
2019/07/23	7	122.57	2	121.75	123.00	5	3,455	0.14%
2019/07/22	0	0.00	1	118.50	118.50	-1	3,615	-0.03%
2019/07/19	5	118.50	2	117.75	116.00	3	3,760	0.08%
2019/07/18	1	117.00	0	0.00	118.00	1	3,728	0.03%
2019/07/17	0	0.00	1	119.00	119.00	-1	3,713	-0.03%
2019/07/16	2	117.50	1	118.00	117.00	1	3,699	0.03%
2019/07/15	1	117.00	2	120.50	122.00	-1	3,619	-0.03%
2019/07/12	3	118.67	8	118.75	119.50	-5	3,585	-0.14%
2019/07/11	6	115.92	22	114.59	116.00	-16	3,414	-0.47%
2019/07/10	0	0.00	2	105.00	105.50	-2	3,204	-0.06%
2019/07/09	0	0.00	1	102.50	102.50	-1	3,156	-0.03%
2019/07/08	0	0.00	1	101.50	100.50	-1	3,137	-0.03%
2019/07/05	2	99.60	0	0.00	99.90	2	3,150	0.06%
2019/07/02	1	99.50	0	0.00	99.50	1	3,390	0.03%
2019/07/01	1	98.90	10	98.80	100.00	-9	3,427	-0.26%
2019/06/28	2	104.00	0	0.00	104.00	2	3,351	0.06%
2019/06/27	0	0.00	1	104.00	104.50	-1	3,322	-0.03%
2019/06/25	1	100.50	0	0.00	100.50	1	3,313	0.03%
2019/06/24	2	103.50	4	104.50	103.50	-2	3,311	-0.06%
2019/06/21	0	0.00	20	103.00	103.50	-20	3,312	-0.60%
2019/06/20	0	0.00	10	103.00	102.50	-10	3,325	-0.30%
2019/06/19	0	0.00	9	101.89	103.00	-9	3,367	-0.27%
2019/06/18	2	99.10	0	0.00	99.40	2	3,382	0.06%
2019/06/17	3	99.90	0	0.00	99.00	3	3,428	0.09%
2019/06/06	0	0.00	1	98.00	97.20	-1	3,729	-0.03%
2019/06/05	1	99.40	0	0.00	99.40	1	3,741	0.03%
2019/05/31	10	100.00	0	0.00	100.00	10	3,813	0.26%
2019/05/29	0	0.00	2	101.50	99.60	-2	3,963	-0.05%
2019/05/28	2	99.60	0	0.00	99.40	2	3,983	0.05%
2019/05/27	0	0.00	7	97.76	100.50	-7	4,004	-0.17%
2019/05/24	3	100.30	3	99.00	99.00	0	4,022	0.00%
2019/05/22	3	105.00	0	0.00	104.50	3	4,046	0.07%
2019/05/21	5	103.10	8	102.88	104.00	-3	4,069	-0.07%
2019/05/20	0	0.00	10	100.50	101.00	-10	4,042	-0.25%
2019/05/17	0	0.00	2	101.45	99.20	-2	4,095	-0.05%
2019/05/16	5	101.50	0	0.00	100.00	5	4,150	0.12%
2019/05/15	0	0.00	7	101.86	102.00	-7	4,181	-0.17%
2019/05/14	3	97.63	0	0.00	98.50	3	4,310	0.07%
2019/05/13	16	99.69	0	0.00	99.80	16	4,484	0.36%
2019/05/10	0	0.00	15	102.93	101.50	-15	4,507	-0.33%
2019/05/09	3	103.83	4	105.75	103.50	-1	4,543	-0.02%
2019/05/08	21	104.76	7	105.00	105.00	14	4,552	0.31%
2019/05/07	0	0.00	1	103.50	103.50	-1	4,536	-0.02%
2019/05/06	2	101.00	0	0.00	101.50	2	4,619	0.04%
2019/04/30	1	104.00	1	104.00	104.00	0	4,591	0.00%
2019/04/29	0	0.00	0.1	105.00	105.00	-0.1	4,614	0.00%
2019/04/26	16	103.91	0	0.00	103.00	16	4,594	0.35%
2019/04/25	0	0.00	16	109.59	111.50	-16	4,696	-0.34%
2019/04/22	0	0.00	1	106.00	105.00	-1	4,623	-0.02%
2019/04/18	6	102.75	0	0.00	102.00	6	4,868	0.12%
2019/04/17	1	104.50	2	104.00	104.50	-1	4,883	-0.02%
2019/04/16	3	107.50	8	108.00	107.50	-5	4,856	-0.10%
2019/04/12	0	0.00	9	104.78	104.50	-9	4,847	-0.19%
2019/04/11	0	0.00	8	104.00	103.00	-8	4,844	-0.17%
2019/04/10	2	103.50	16	104.50	105.50	-14	4,838	-0.29%
2019/04/09	32	107.77	0.1	106.50	107.00	31.9	4,806	0.66%
2019/04/08	0	0.00	4	104.25	104.00	-4	4,728	-0.08%
2019/04/03	0	0.00	38	100.63	101.00	-38	4,651	-0.82%
2019/04/02	0	0.00	30	98.95	98.80	-30	4,645	-0.65%
2019/04/01	5	98.80	0	0.00	98.80	5	4,679	0.11%
2019/03/29	25	98.80	1	99.10	98.60	24	4,652	0.52%
2019/03/28	30	99.14	0	0.00	97.60	30	4,754	0.63%
2019/03/27	1	99.00	0	0.00	99.10	1	4,905	0.02%
2019/03/25	0	0.00	48	96.41	96.30	-48	5,218	-0.92%
2019/03/22	0	0.00	17	97.00	97.00	-17	5,219	-0.33%
2019/03/21	0	0.00	1	98.90	98.90	-1	5,238	-0.02%
2019/03/20	0	0.00	3	100.07	99.60	-3	5,353	-0.06%
2019/03/19	5	99.76	2	101.00	99.50	3	5,353	0.06%
2019/03/18	2	97.60	0	0.00	98.30	2	5,316	0.04%
2019/03/15	0	0.00	2	100.00	96.70	-2	5,360	-0.04%
2019/03/14	3	97.70	5.1	97.06	97.40	-2.1	5,249	-0.04%
2019/03/12	21	95.78	24	95.67	94.40	-3	5,221	-0.06%
2019/03/11	5	94.50	1	95.30	95.00	4	5,256	0.08%
2019/03/07	3	94.83	0	0.00	94.80	3	5,425	0.06%
2019/03/06	36	95.66	1	95.30	94.30	35	5,493	0.64%
2019/03/05	25	95.10	12	94.19	95.50	13	5,542	0.23%
2019/03/04	14	93.45	6	94.10	93.10	8	5,578	0.14%
2019/02/27	4	91.58	36	91.24	91.60	-32	5,529	-0.58%
2019/02/26	3	92.07	36	92.10	92.10	-33	5,591	-0.59%
2019/02/25	3	91.83	0	0.00	92.30	3	5,705	0.05%
2019/02/22	4	91.60	0	0.00	91.80	4	5,868	0.07%
2019/02/21	0	0.00	1	94.00	94.40	-1	5,999	-0.02%
2019/02/20	2	94.65	0	0.00	94.00	2	6,036	0.03%
2019/02/18	6	94.88	2	97.65	94.80	4	6,322	0.06%
2019/02/15	1	95.30	15	96.65	96.10	-14	6,336	-0.22%
2019/02/14	4	93.35	1	93.80	94.00	3	6,321	0.05%
2019/02/13	2	93.00	0	0.00	93.00	2	6,450	0.03%
2019/02/12	1	96.60	20	94.26	97.40	-19	6,428	-0.30%
2019/02/11	0	0.00	1.4	88.79	89.00	-1.4	6,464	-0.02%
2019/01/30	1	86.60	16	86.98	87.10	-15	6,542	-0.23%
2019/01/29	11	85.94	18	86.27	86.30	-7	6,842	-0.10%
2019/01/25	0	0.00	14	85.53	86.00	-14	7,088	-0.20%
2019/01/23	1	82.10	6	82.52	82.90	-5	7,679	-0.07%
2019/01/21	7	81.89	0	0.00	82.00	7	8,234	0.09%
2019/01/18	0	0.00	7	83.09	82.60	-7	8,624	-0.08%
2019/01/17	30	82.47	5	83.10	82.50	25	8,731	0.29%
2019/01/16	9	88.77	4	89.10	88.80	5	8,568	0.06%
2019/01/15	4	88.03	10	87.89	88.40	-6	8,998	-0.07%
2019/01/14	3	85.33	0	0.00	85.40	3	9,202	0.03%
2019/01/10	3	86.33	6	85.81	88.20	-3	9,206	-0.03%
2019/01/02	1	83.40	0	0.00	82.10	1	8,972	0.01%
2018/12/27	0	0.00	2	83.30	84.40	-2	8,992	-0.02%
2018/12/26	0	0.00	0	81.20	81.80	0	8,954	0.00%
2018/12/25	2	81.00	1	83.30	81.00	1	8,955	0.01%
2018/12/24	1	83.50	0	0.00	83.00	1	8,916	0.01%
2018/12/21	4	85.50	0	0.00	85.00	4	8,909	0.04%
2018/12/20	0	0.00	3	87.50	87.50	-3	8,796	-0.03%
2018/12/19	4	81.78	29	84.50	86.00	-25	8,697	-0.29%
2018/12/18	6	79.78	0	0.00	79.20	6	8,518	0.07%
2018/12/17	1	82.50	6	83.75	83.50	-5	8,354	-0.06%
2018/12/14	9	83.82	0	0.00	82.50	9	8,351	0.11%
2018/12/13	9	86.71	3	86.70	85.90	6	8,310	0.07%
2018/12/10	0	0.00	5	83.60	83.30	-5	8,175	-0.06%
2018/12/06	7	82.74	0	0.00	82.10	7	8,184	0.09%
2018/12/05	3	83.50	0	0.00	83.50	3	8,173	0.04%
2018/12/04	1	83.50	0	0.00	85.40	1	8,191	0.01%
2018/12/03	1	85.50	3	85.27	85.50	-2	8,152	-0.02%
2018/11/30	0	0.00	1	82.40	84.30	-1	8,070	-0.01%
2018/11/29	0	0.00	6	81.78	80.80	-6	7,997	-0.08%
2018/11/28	4	80.30	1	81.50	80.60	3	7,949	0.04%
2018/11/27	0	0.00	4	81.90	82.10	-4	7,878	-0.05%
2018/11/23	0	0.00	12	76.09	76.70	-12	7,802	-0.15%
2018/11/22	5	78.78	3	78.70	77.50	2	7,711	0.03%
2018/11/21	5	81.30	20	79.17	82.40	-15	7,585	-0.20%
2018/11/20	17	81.95	3	82.57	80.10	14	7,370	0.19%
2018/11/19	0	0.00	0.1	86.50	86.50	-0.1	7,170	0.00%
2018/11/16	0	0.00	1	86.61	87.00	-1	7,112	-0.01%
2018/11/15	2	85.35	4	85.73	86.00	-2	7,004	-0.03%
2018/11/14	2	83.60	1	82.70	82.70	1	6,800	0.01%
2018/11/13	0	0.00	2	84.00	84.70	-2	6,745	-0.03%
2018/11/12	2	83.15	7	83.73	84.40	-5	6,687	-0.08%
2018/11/09	0	0.00	5	83.08	83.80	-5	6,551	-0.08%
2018/11/08	10	81.28	13	83.19	81.50	-3	6,402	-0.05%
2018/11/07	3	81.00	1	81.00	81.40	2	6,148	0.03%
2018/11/06	12	80.63	26	81.20	80.30	-14	6,044	-0.23%
2018/11/05	6	79.55	1	79.58	78.30	5	5,695	0.09%
2018/11/02	6	80.13	9	81.13	81.30	-3	5,536	-0.05%
2018/11/01	13	82.65	18	80.39	80.40	-5	5,439	-0.09%
2018/10/31	8	80.36	5	80.14	80.90	3	5,060	0.06%
2018/10/30	7	78.70	45.1	78.41	80.30	-38.1	4,866	-0.78%
2018/10/29	5	74.40	7	74.91	76.40	-2	4,611	-0.04%
2018/10/26	20	72.31	14	73.72	73.30	6	4,463	0.13%
2018/10/25	2	73.80	21	73.64	75.10	-19	4,117	-0.46%
2018/10/24	15	74.11	18	74.33	74.40	-3	4,047	-0.07%
2018/10/23	1	73.80	36	73.25	74.50	-35	4,142	-0.85%
2018/10/22	30	68.53	26	70.19	71.50	4	4,070	0.10%
2018/10/19	32	68.16	12	65.30	67.70	20	3,798	0.53%
2018/10/17	5	62.90	0	0.00	62.20	5	3,831	0.13%
2018/10/16	1	62.40	0	0.00	62.80	1	3,903	0.03%
2018/10/15	3	63.07	0	0.00	63.20	3	3,943	0.08%
2018/10/12	3	61.57	0	0.00	63.00	3	3,966	0.08%
2018/10/08	0	0.00	1	65.40	65.20	-1	3,987	-0.03%
2018/10/05	3	65.30	157	66.02	65.30	-154	4,046	-3.81%	大賣/鉅額交易
2018/10/03	8	66.00	0	0.00	67.20	8	4,029	0.20%
2018/10/02	4	67.33	0	0.00	66.70	4	4,021	0.10%
2018/10/01	3	68.47	1	67.90	68.40	2	4,007	0.05%
2018/09/27	1	68.10	2	68.80	68.50	-1	3,977	-0.03%
2018/09/26	5	68.60	9	69.20	68.10	-4	3,959	-0.10%
2018/09/25	1	68.20	0	0.00	68.10	1	3,891	0.03%
2018/09/21	0	0.00	11	68.20	68.20	-11	3,883	-0.28%
2018/09/20	1	67.80	0	0.00	67.80	1	3,881	0.03%
2018/09/18	10	68.80	12	69.05	67.70	-2	3,842	-0.05%
2018/09/17	0	0.00	12	69.57	69.20	-12	3,805	-0.32%
2018/09/14	1	68.40	4	68.20	68.00	-3	3,744	-0.08%
2018/09/13	1	67.40	3	67.43	68.00	-2	3,724	-0.05%
2018/09/10	21	64.49	1	64.30	63.50	20	3,629	0.55%
2018/09/07	1	66.00	4	67.50	65.70	-3	3,609	-0.08%
2018/09/06	1	66.90	5	67.10	67.00	-4	3,582	-0.11%
2018/09/05	13	67.98	1	67.90	67.60	12	3,585	0.33%
2018/09/04	0	0.00	4	67.45	69.00	-4	3,546	-0.11%
2018/09/03	1	67.90	0	0.00	67.40	1	3,602	0.03%
2018/08/31	3	67.57	0	0.00	67.50	3	3,607	0.08%
2018/08/30	17	67.85	14	67.89	67.60	3	3,608	0.08%
2018/08/29	1	66.00	0	0.00	66.60	1	3,593	0.03%
2018/08/28	0	0.00	12	66.53	66.30	-12	3,665	-0.33%
2018/08/27	1	65.50	0	0.00	65.60	1	3,685	0.03%
2018/08/23	0	0.00	1	65.10	64.90	-1	3,733	-0.03%
2018/08/20	10	64.90	0	0.00	63.70	10	3,776	0.27%
2018/08/17	1	66.50	0	0.00	65.80	1	3,777	0.03%
2018/08/16	11	65.86	10	66.80	66.30	1	3,762	0.03%
2018/08/15	1	66.40	0	0.00	66.70	1	3,752	0.03%
2018/08/14	6	66.15	3	66.20	66.80	3	3,747	0.08%
2018/08/13	1	66.00	3	65.97	65.80	-2	3,780	-0.05%
2018/08/10	11	67.55	2	67.75	67.40	9	3,739	0.24%
2018/08/09	1	67.60	0	0.00	67.50	1	3,741	0.03%
2018/08/08	0	0.00	1	68.20	68.20	-1	3,740	-0.03%
2018/08/07	1	68.10	1	67.20	67.90	0	3,715	0.00%
2018/08/06	0	67.70	5	66.96	67.50	-5	3,689	-0.14%
2018/08/03	0	0.00	9	65.90	66.70	-9	3,616	-0.25%
2018/08/02	3	63.70	2	64.15	64.20	1	3,518	0.03%
2018/08/01	6	65.40	0	0.00	64.50	6	3,507	0.17%
2018/07/31	21	64.36	2	63.90	64.60	19	3,489	0.54%
2018/07/30	5	65.08	13	65.62	65.00	-8	3,424	-0.23%
2018/07/27	10	63.77	10	64.11	64.30	0	3,195	0.00%
2018/07/26	1	58.30	0	0.00	58.50	1	2,874	0.03%
2018/07/25	1	58.30	0	0.00	58.70	1	2,913	0.03%
2018/07/24	40	61.95	5	61.90	61.80	35	2,973	1.18%
2018/07/23	11	62.11	1	62.00	62.10	10	3,055	0.33%
2018/07/20	12	59.65	0	0.00	61.40	12	3,033	0.40%
2018/07/19	16	61.03	0	0.00	60.70	16	3,066	0.52%
2018/07/18	11	61.00	2	61.40	61.50	9	3,086	0.29%
2018/07/17	10	59.50	0	0.00	59.70	10	3,056	0.33%
2018/07/16	1	59.60	0	0.00	59.30	1	3,064	0.03%
2018/07/13	10	59.00	5	59.00	59.50	5	3,057	0.16%
2018/07/12	13	59.50	0	0.00	59.80	13	3,020	0.43%
2018/07/11	7	60.00	0	0.00	60.40	7	3,075	0.23%
2018/07/06	7	59.81	1	59.50	59.80	6	3,142	0.19%
2018/07/05	7	60.00	0	0.00	59.80	7	3,166	0.22%
2018/07/04	0	0.00	2	60.50	60.00	-2	3,217	-0.06%
2018/07/03	1	61.00	0	0.00	60.50	1	3,243	0.03%
2018/07/02	1	61.30	0	0.00	60.90	1	3,251	0.03%
2018/06/29	1	60.40	0	0.00	61.00	1	3,258	0.03%
2018/06/26	0	0.00	6	60.25	60.30	-6	3,328	-0.18%
2018/06/25	2	60.70	0	0.00	60.70	2	3,451	0.06%
2018/06/22	1	60.90	0	0.00	60.80	1	3,469	0.03%
2018/06/20	3	60.50	0	0.00	61.00	3	3,518	0.09%
2018/06/19	7	61.69	0	0.00	61.90	7	3,513	0.20%
2018/06/15	2	62.30	0	0.00	62.10	2	3,582	0.06%
2018/06/13	4	62.38	0	0.00	62.20	4	3,682	0.11%
2018/06/12	2	62.40	1	62.90	62.50	1	3,885	0.03%
2018/06/11	9	63.40	2	63.10	62.50	7	3,912	0.18%
2018/06/08	2	65.70	0	0.00	65.60	2	3,923	0.05%
2018/06/07	0	0.00	1	65.90	66.20	-1	3,944	-0.03%
2018/06/06	3	66.00	1	66.30	65.70	2	3,970	0.05%
2018/06/05	0	0.00	10	64.42	65.10	-10	3,999	-0.25%
2018/05/30	5.5	62.08	0	0.00	62.10	5.5	4,152	0.13%
2018/05/29	0	0.00	1	63.80	63.30	-1	4,168	-0.02%
2018/05/28	2	63.50	0	0.00	63.60	2	4,235	0.05%
2018/05/25	0	62.30	10	62.10	61.80	-10	4,386	-0.23%
2018/05/23	0	0.00	1	62.00	62.00	-1	4,888	-0.02%
2018/05/22	2	62.00	0	0.00	61.80	2	4,937	0.04%
2018/05/21	1	62.10	0	0.00	61.90	1	5,091	0.02%
2018/05/17	2	61.35	0	0.00	61.50	2	5,155	0.04%
2018/05/16	1	60.90	0	0.00	60.90	1	5,214	0.02%
2018/05/15	5	61.00	0	0.00	61.00	5	5,329	0.09%
2018/05/14	1	62.60	2	62.80	62.70	-1	5,479	-0.02%
2018/05/11	1	62.10	6	62.42	62.10	-5	5,637	-0.09%
2018/05/10	2	61.45	0	0.00	61.50	2	5,653	0.04%
2018/05/08	11	61.08	0	0.00	60.90	11	5,634	0.20%
2018/05/04	13	60.13	4	59.83	59.70	9	5,704	0.16%
2018/05/03	17	61.25	0	0.00	60.20	17	5,679	0.30%
2018/05/02	7	61.91	0	0.00	62.40	7	5,674	0.12%
2018/04/30	3	62.17	2	61.90	61.60	1	5,668	0.02%
2018/04/27	16	64.04	0	0.00	63.80	16	5,593	0.29%
2018/04/26	14	66.94	0	0.00	66.20	14	5,488	0.26%
2018/04/25	12	68.55	0	0.00	69.80	12	5,500	0.22%
2018/04/24	2	71.30	0	0.00	71.00	2	5,528	0.04%
2018/04/20	0	0.00	4	73.50	73.20	-4	5,612	-0.07%
2018/04/19	2	72.60	5	72.70	72.80	-3	5,600	-0.05%
2018/04/18	0	0.00	2	72.01	72.20	-2	5,644	-0.04%
2018/04/17	3	71.47	1	71.20	71.30	2	5,666	0.04%
2018/04/16	0	0.00	2	72.90	73.00	-2	5,591	-0.04%
2018/04/13	5	72.20	1	72.90	72.60	4	5,599	0.07%
2018/04/12	2	71.70	0	0.00	72.20	2	5,600	0.04%
2018/04/11	1	73.20	3	73.47	73.20	-2	5,606	-0.04%
2018/04/10	0	0.00	3	72.83	73.40	-3	5,586	-0.05%
2018/04/09	1	72.10	0	0.00	71.20	1	5,572	0.02%
2018/04/03	1	72.30	0	0.00	72.30	1	5,579	0.02%
2018/03/31	2	71.65	0	0.00	71.90	2	5,620	0.04%
2018/03/30	2	71.50	1	71.70	71.50	1	5,640	0.02%
2018/03/29	7	71.47	2	71.50	71.50	5	5,633	0.09%
2018/03/28	38	74.09	1	72.50	72.10	37	5,575	0.66%
2018/03/27	1	75.90	0	0.00	75.70	1	5,449	0.02%
2018/03/26	0	0.00	1	75.90	75.50	-1	5,463	-0.02%
2018/03/22	1	77.40	2	77.60	77.10	-1	5,538	-0.02%
2018/03/21	3	77.63	6	79.03	77.40	-3	5,694	-0.05%
2018/03/19	4	77.98	0	0.00	78.60	4	6,434	0.06%
2018/03/16	6	77.33	1	78.80	76.60	5	6,840	0.07%
2018/03/15	1	76.20	1	76.30	76.10	0	6,663	0.00%
2018/03/12	0	0.00	1	77.80	78.30	-1	6,610	-0.02%
2018/03/09	3	78.80	0	0.00	78.10	3	6,590	0.05%
2018/03/07	1	79.20	3	78.10	78.30	-2	6,581	-0.03%
2018/03/06	6	77.58	0	0.00	78.50	6	6,572	0.09%
2018/03/05	2	79.20	0	0.00	78.50	2	6,523	0.03%
2018/03/01	4	82.73	1	82.80	82.80	3	6,348	0.05%
2018/02/27	9	83.27	2	84.05	82.50	7	6,284	0.11%
2018/02/26	0	0.00	9	83.11	82.20	-9	6,119	-0.15%
2018/02/23	3	80.13	21	80.03	80.20	-18	5,848	-0.31%
2018/02/22	7	77.64	6	77.05	77.50	1	5,672	0.02%
2018/02/21	0	0.00	22	76.74	77.40	-22	5,655	-0.39%
2018/02/12	6	74.33	1	74.20	73.50	5	5,549	0.09%
2018/02/09	0	0.00	0	74.50	74.80	0	5,529	0.00%
2018/02/08	0	0.00	17	75.44	73.50	-17	5,512	-0.31%
2018/02/07	1	74.90	9	74.40	74.50	-8	5,498	-0.15%
2018/02/06	9	72.38	1	71.41	71.10	8	5,467	0.15%
2018/02/05	0	0.00	8	76.40	77.00	-8	5,337	-0.15%
2018/02/01	0	0.00	9	74.90	74.50	-9	5,215	-0.17%
2018/01/30	0	0.00	8	74.29	73.40	-8	5,322	-0.15%
2018/01/29	0	0.00	3	74.40	75.00	-3	5,321	-0.06%
2018/01/26	0	0.00	4	73.23	72.60	-4	5,238	-0.08%
2018/01/24	2	73.30	7	74.41	74.80	-5	5,382	-0.09%
2018/01/23	4	73.73	3	74.70	73.50	1	5,461	0.02%
2018/01/22	1	74.60	3	74.40	74.60	-2	5,675	-0.04%
2018/01/19	2	73.30	6	73.48	73.70	-4	5,866	-0.07%
2018/01/18	0	0.00	6	72.95	73.20	-6	5,858	-0.10%
2018/01/17	1	72.00	13	71.90	72.00	-12	5,797	-0.21%
2018/01/16	3	70.53	21	71.02	71.20	-18	5,761	-0.31%
2018/01/15	0	0.00	0.1	69.80	69.80	-0.1	5,784	0.00%
2018/01/12	1	70.50	1	70.30	70.20	0	5,818	0.00%
2018/01/11	0	0.00	9	69.36	70.00	-9	5,762	-0.16%
2018/01/10	9	68.00	0	0.00	68.00	9	5,746	0.16%
2018/01/09	16	69.59	0	0.00	69.20	16	5,729	0.28%
2018/01/08	5	70.40	0	0.00	70.30	5	5,717	0.09%
2018/01/05	4	70.30	5	71.00	70.30	-1	5,715	-0.02%
2018/01/04	0	0.00	1	70.00	70.30	-1	5,702	-0.02%
2018/01/03	5	69.70	0	0.00	69.80	5	5,736	0.09%
2018/01/02	6	69.92	0	0.00	70.00	6	5,764	0.10%