瑞儀 (6176)-玉山-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
190.5
漲跌
▼3.0
漲幅
-1.55%
成交量
1,068張
產業
上市光電類股
946人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/11/22	0.2	193.00	0	0.00	190.50	0.2	2,117	0.01%
2024/11/21	2	193.01	2	193.00	193.50	0	2,113	0.00%
2024/11/20	2.2	191.48	0	0.00	189.50	2.2	2,103	0.11%
2024/11/19	5.1	193.12	0	0.00	192.00	5.1	2,102	0.24%
2024/11/18	5.1	193.43	1.2	193.58	191.00	3.9	2,099	0.18%
2024/11/15	0	199.50	1	198.50	199.00	-1	2,086	-0.05%
2024/11/14	2.3	196.28	0	197.00	196.00	2.3	2,117	0.11%
2024/11/13	0.3	197.51	1.2	199.62	201.00	-0.9	2,106	-0.04%
2024/11/12	0.3	197.31	25	197.00	196.00	-24.7	2,094	-1.18%
2024/11/11	1.3	194.96	0	0.00	196.00	1.3	2,098	0.06%
2024/11/08	0	0.00	5	197.00	197.00	-5	2,108	-0.24%
2024/11/07	0.1	199.50	0.1	199.50	199.50	0	2,151	0.00%
2024/11/06	1	195.51	0	0.00	198.00	1	2,175	0.05%
2024/11/05	3.1	198.63	0	199.00	197.00	3.1	2,202	0.14%
2024/11/04	3	204.00	0	205.50	204.50	3	2,225	0.14%
2024/11/01	0	208.00	0.1	209.00	208.00	-0.1	2,300	0.00%
2024/10/30	0	0.00	0	210.00	211.50	0	2,343	0.00%
2024/10/29	1	215.99	1	213.52	213.50	0	2,358	0.00%
2024/10/28	5	215.00	2	215.25	215.00	3	2,380	0.13%
2024/10/24	0	212.50	0.1	211.50	210.00	-0.1	2,442	0.00%
2024/10/23	0.1	210.17	2.1	213.46	212.50	-2	2,515	-0.08%
2024/10/22	0	210.63	9	210.00	212.00	-9	2,552	-0.35%
2024/10/21	4.2	207.31	22.6	205.96	211.50	-18.4	2,584	-0.71%
2024/10/18	0	198.00	1.2	198.46	198.50	-1.1	2,567	-0.04%
2024/10/17	0.1	195.50	0	0.00	196.50	0.1	2,613	0.00%
2024/10/16	0	195.00	0	0.00	193.00	0	2,650	0.00%
2024/10/15	0.1	195.50	0	0.00	195.50	0.1	2,682	0.00%
2024/10/14	0.1	194.50	0	0.00	196.00	0.1	2,710	0.00%
2024/10/11	0	0.00	0.3	195.50	195.00	-0.3	2,734	-0.01%
2024/10/09	0.2	192.28	0	192.00	192.00	0.2	2,743	0.01%
2024/10/08	0	194.12	0	0.00	193.00	0	2,750	0.00%
2024/10/07	0	0.00	0.2	197.00	197.50	-0.2	2,773	-0.01%
2024/10/04	0.1	198.65	0.4	200.12	196.50	-0.3	2,793	-0.01%
2024/10/01	0	197.00	1.2	196.08	199.50	-1.2	2,776	-0.04%
2024/09/30	0	0.00	4	193.75	194.50	-4	2,902	-0.14%
2024/09/26	1	191.00	0	0.00	191.00	1	3,212	0.03%
2024/09/25	1	191.50	1.3	191.73	191.50	-0.3	3,237	-0.01%
2024/09/24	1.1	189.91	1.5	190.77	190.50	-0.4	3,253	-0.01%
2024/09/23	5.1	188.88	1.3	191.47	192.50	3.8	3,273	0.12%
2024/09/20	10.3	190.03	0	0.00	188.00	10.3	3,290	0.31%
2024/09/18	0	197.17	0.4	197.43	195.00	-0.4	3,454	-0.01%
2024/09/16	0	198.25	1	200.00	200.00	-1	3,531	-0.03%
2024/09/13	3.1	195.39	0	0.00	196.50	3.1	3,584	0.09%
2024/09/12	2.2	197.54	0.2	198.00	196.00	2	3,646	0.05%
2024/09/11	0	196.00	0.1	196.00	196.50	0	3,682	0.00%
2024/09/10	2	197.75	7.1	196.86	195.00	-5.1	3,686	-0.14%
2024/09/09	5	199.00	2	197.00	198.50	3	3,686	0.08%
2024/09/06	4	194.38	1.2	196.36	195.00	2.8	3,681	0.08%
2024/09/05	7	198.00	2.7	201.03	198.00	4.3	3,691	0.12%
2024/09/04	7.1	192.89	6	196.92	196.00	1.1	3,706	0.03%
2024/09/03	7	199.64	11	199.77	199.00	-4	3,682	-0.11%
2024/09/02	1	196.99	5.1	197.57	199.50	-4	3,688	-0.11%
2024/08/30	19.1	195.84	55.9	195.68	197.50	-36.8	3,730	-0.99%
2024/08/29	2	187.75	1	188.99	190.50	1	3,741	0.03%
2024/08/28	0	0.00	5	186.50	186.00	-5	3,745	-0.13%
2024/08/27	0	0.00	1	181.50	184.00	-1	3,808	-0.03%
2024/08/26	0	0.00	3	183.00	182.00	-3	3,840	-0.08%
2024/08/23	1.1	181.12	1	183.00	183.00	0.1	3,853	0.00%
2024/08/22	7	182.64	0	0.00	183.50	7	3,867	0.18%
2024/08/20	0.2	185.25	0.5	185.00	183.50	-0.3	3,887	-0.01%
2024/08/19	2	186.50	0	0.00	185.50	2	3,905	0.05%
2024/08/16	1.1	186.09	0	0.00	186.00	1.1	3,909	0.03%
2024/08/15	0	184.50	8	185.56	185.50	-8	3,891	-0.21%
2024/08/14	1.2	185.37	3	185.50	184.50	-1.8	3,917	-0.05%
2024/08/13	1.1	183.25	0	185.00	185.00	1.1	3,923	0.03%
2024/08/12	1.6	183.19	3	184.33	186.00	-1.4	3,929	-0.04%
2024/08/09	2.4	181.04	5	181.10	184.00	-2.6	3,923	-0.07%
2024/08/08	0	0.00	3	181.50	180.00	-3	3,903	-0.08%
2024/08/07	1	178.50	1.2	180.08	183.50	-0.2	3,905	-0.01%
2024/08/06	1.1	172.45	4	172.38	173.50	-2.9	3,911	-0.07%
2024/08/05	1.5	167.77	6.8	169.25	171.00	-5.3	3,892	-0.14%
2024/08/02	0.4	180.01	0	0.00	179.50	0.4	3,850	0.01%
2024/08/01	2	181.25	0	181.73	182.50	2	3,838	0.05%
2024/07/31	0.2	176.50	0	0.00	178.00	0.2	3,860	0.01%
2024/07/30	4	172.88	5	174.50	176.00	-1	3,861	-0.02%
2024/07/29	1.2	175.86	2	177.00	177.00	-0.9	3,924	-0.02%
2024/07/26	6.4	176.21	3.1	177.50	176.00	3.3	3,951	0.08%
2024/07/23	9.1	181.67	9.1	182.11	182.00	0.1	3,917	0.00%
2024/07/22	0.1	180.00	10.1	180.10	180.50	-10	4,058	-0.25%
2024/07/19	16.4	178.82	8.2	180.93	180.00	8.2	4,204	0.20%
2024/07/18	0.4	182.86	0.1	183.00	182.50	0.3	4,169	0.01%
2024/07/17	1.2	184.12	0	0.00	183.50	1.2	4,122	0.03%
2024/07/16	0.2	186.89	0	0.00	186.50	0.2	4,108	0.01%
2024/07/15	0.3	186.69	0.1	186.50	187.00	0.2	4,148	0.01%
2024/07/12	0.1	185.60	1.1	186.56	187.00	-1	4,159	-0.02%
2024/07/11	2.3	184.65	1.1	185.52	186.00	1.2	4,183	0.03%
2024/07/10	0	185.93	1.2	186.00	186.00	-1.2	4,251	-0.03%
2024/07/09	0	185.50	2.2	187.28	185.00	-2.2	4,283	-0.05%
2024/07/08	2.3	184.57	2	186.25	185.00	0.3	4,270	0.01%
2024/07/05	2.2	186.05	0	0.00	186.50	2.2	4,270	0.05%
2024/07/04	0	186.35	12	182.38	188.00	-12	4,290	-0.28%
2024/07/03	13.3	178.93	2.1	181.07	178.00	11.2	4,172	0.27%
2024/07/02	26.3	181.34	2	179.60	180.50	24.3	4,101	0.59%
2024/07/01	1.1	187.19	2.1	187.00	185.50	-1	3,955	-0.03%
2024/06/28	3	189.50	1	190.95	189.50	2	3,998	0.05%
2024/06/27	10.3	188.92	2.1	189.19	188.00	8.2	4,040	0.20%
2024/06/26	0.4	193.90	1	195.00	193.00	-0.6	4,185	-0.02%
2024/06/25	5.4	188.15	2	188.00	189.50	3.4	4,355	0.08%
2024/06/24	64.3	187.74	12	187.97	188.00	52.3	4,436	1.18%
2024/06/21	13.2	207.16	3.1	209.14	207.00	10.2	4,293	0.24%
2024/06/20	2.7	213.93	1.2	216.41	213.50	1.5	4,265	0.04%
2024/06/19	3.2	219.17	5.5	218.01	213.50	-2.3	4,330	-0.05%
2024/06/18	1.1	215.36	2	216.00	219.50	-0.9	4,394	-0.02%
2024/06/17	7.3	216.93	2	217.73	216.50	5.3	4,624	0.11%
2024/06/14	0.4	215.99	0	216.00	219.00	0.3	4,831	0.01%
2024/06/13	0.2	219.30	3	216.51	216.50	-2.9	4,900	-0.06%
2024/06/12	25	218.50	2.1	220.21	219.50	22.9	5,014	0.46%
2024/06/11	3.1	215.26	5.5	218.10	217.50	-2.5	5,140	-0.05%
2024/06/07	0	214.36	3	215.17	216.00	-3	5,230	-0.06%
2024/06/06	2.2	213.23	2	215.25	215.00	0.2	5,291	0.00%
2024/06/05	4.2	211.62	3.1	213.60	215.00	1.1	5,321	0.02%
2024/06/04	3	206.17	3.2	209.19	211.50	-0.2	5,471	0.00%
2024/06/03	0	196.88	3.1	199.66	201.00	-3	5,549	-0.05%
2024/05/31	4.1	195.54	2.3	197.19	196.50	1.8	5,568	0.03%
2024/05/30	2.4	197.00	1	198.00	198.00	1.4	5,535	0.02%
2024/05/29	3.4	200.28	2.2	199.93	200.00	1.2	5,547	0.02%
2024/05/28	2	200.25	6.5	200.62	200.50	-4.5	5,606	-0.08%
2024/05/27	0.2	198.01	4.1	198.99	198.00	-4	5,618	-0.07%
2024/05/24	2.3	196.96	0.6	198.00	197.00	1.6	5,620	0.03%
2024/05/23	5.8	199.11	2.5	198.00	197.50	3.3	5,627	0.06%
2024/05/22	1.1	200.04	2	201.00	202.00	-0.9	5,610	-0.02%
2024/05/21	0.1	199.52	2.9	200.42	200.00	-2.9	5,620	-0.05%
2024/05/20	0.5	198.46	1.1	200.27	198.50	-0.7	5,619	-0.01%
2024/05/17	0.1	199.58	3	202.33	202.00	-2.9	5,599	-0.05%
2024/05/16	0	0.00	0.7	198.07	200.00	-0.7	5,605	-0.01%
2024/05/15	1	198.50	0	0.00	196.00	1	5,598	0.02%
2024/05/14	1.1	199.40	0.1	200.00	198.50	1	5,595	0.02%
2024/05/13	1.3	200.27	1	202.50	198.00	0.3	5,574	0.00%
2024/05/10	0.1	202.53	4.4	203.32	203.50	-4.3	5,535	-0.08%
2024/05/09	1	206.50	1	204.00	204.00	0	5,502	0.00%
2024/05/08	3.2	203.87	6.4	205.60	205.50	-3.2	5,462	-0.06%
2024/05/07	0.2	206.53	2	207.00	206.00	-1.9	5,423	-0.03%
2024/05/06	1	212.00	2.2	209.31	209.00	-1.2	5,365	-0.02%
2024/05/03	2.6	207.36	2.8	209.28	207.00	-0.2	5,324	0.00%
2024/05/02	3.1	203.29	5.3	202.81	207.50	-2.2	5,275	-0.04%
2024/04/30	4.2	199.29	5	199.60	199.00	-0.8	5,162	-0.02%
2024/04/29	3.2	195.81	3.1	196.16	197.50	0.2	5,109	0.00%
2024/04/26	13.2	194.79	15.2	194.37	195.50	-2	5,072	-0.04%
2024/04/25	0.2	191.00	26.9	193.07	194.50	-26.8	4,894	-0.55%
2024/04/24	0.1	176.03	2.1	178.59	177.00	-2	4,708	-0.04%
2024/04/23	2.2	174.32	1.2	175.00	174.50	1	4,721	0.02%
2024/04/22	4.1	175.74	6	176.08	175.00	-1.9	4,729	-0.04%
2024/04/19	9.2	177.38	7.1	178.59	177.00	2.1	4,696	0.04%
2024/04/18	1.1	181.74	9	180.11	182.00	-7.9	4,626	-0.17%
2024/04/17	2	179.98	1.5	179.50	179.00	0.5	4,591	0.01%
2024/04/16	1.3	177.64	9.3	176.97	176.50	-8	4,567	-0.17%
2024/04/15	1.2	173.43	6	176.83	176.50	-4.8	4,588	-0.10%
2024/04/12	2	175.25	4	175.00	175.50	-2	4,559	-0.04%
2024/04/11	5	173.90	1	173.50	175.50	4	4,562	0.09%
2024/04/10	0.3	173.09	2.2	174.99	175.00	-1.9	4,569	-0.04%
2024/04/09	5	172.80	2.6	173.00	172.50	2.5	4,605	0.05%
2024/04/08	5.4	171.20	1.5	171.16	170.50	3.9	4,616	0.08%
2024/04/03	4	171.64	0.9	172.74	174.00	3.1	4,568	0.07%
2024/04/02	3.7	172.02	9.7	172.37	174.00	-6	4,514	-0.13%
2024/04/01	9.1	168.38	8.4	167.61	169.50	0.6	4,446	0.01%
2024/03/29	10.3	170.20	23.5	172.09	169.00	-13.2	4,380	-0.30%
2024/03/28	27.4	175.62	22.5	174.97	172.50	4.9	4,218	0.12%
2024/03/27	14.4	171.86	5.1	171.76	172.00	9.3	4,055	0.23%
2024/03/26	12.8	170.50	3.4	170.94	170.50	9.4	3,977	0.24%
2024/03/25	16.2	176.19	18.6	174.54	172.00	-2.4	3,924	-0.06%
2024/03/22	38.7	177.78	6.6	176.11	176.00	32.1	3,917	0.82%
2024/03/21	16.2	183.70	14	184.36	183.00	2.2	3,899	0.06%
2024/03/20	44.4	191.85	35.5	191.87	188.50	9	3,821	0.23%
2024/03/19	8.2	183.19	15.4	187.03	187.00	-7.1	3,574	-0.20%
2024/03/18	16.2	172.45	10.3	174.65	176.50	5.9	3,387	0.17%
2024/03/15	10.5	174.61	8.9	174.65	172.50	1.6	3,349	0.05%
2024/03/14	18.2	181.43	8.5	182.76	180.00	9.6	3,217	0.30%
2024/03/13	16.9	180.09	11.8	182.61	184.00	5.1	3,053	0.17%
2024/03/12	5.6	171.80	8.1	174.65	177.50	-2.5	2,914	-0.08%
2024/03/11	7.2	167.78	4.4	167.92	167.50	2.8	2,822	0.10%
2024/03/08	17.1	171.56	15.2	171.02	170.00	1.9	2,772	0.07%
2024/03/07	1.5	161.48	13.2	158.86	166.00	-11.7	2,569	-0.46%
2024/03/06	0.1	148.14	11.1	147.37	151.00	-11	2,420	-0.46%
2024/03/05	9.2	147.23	0.2	147.50	149.00	9	2,397	0.38%
2024/03/04	0	149.00	1	147.50	148.50	-1	2,357	-0.04%
2024/03/01	10.3	144.82	0.1	145.25	144.00	10.2	2,319	0.44%
2024/02/29	2	147.25	0	0.00	147.50	2	2,268	0.09%
2024/02/27	0.1	146.05	3	145.50	146.50	-2.9	2,272	-0.13%
2024/02/26	0.1	145.75	0.2	146.81	147.00	0	2,303	0.00%
2024/02/23	2	144.65	1.4	145.00	145.00	0.6	2,313	0.03%
2024/02/22	0.2	143.89	2.2	144.76	145.00	-2.1	2,325	-0.09%
2024/02/21	3.1	142.01	2.2	142.48	143.00	0.9	2,321	0.04%
2024/02/20	2.2	141.05	0	141.50	140.50	2.2	2,327	0.09%
2024/02/19	0.1	139.38	1.1	140.91	141.00	-1	2,336	-0.04%
2024/02/16	2	139.25	1.1	139.02	139.00	0.9	2,344	0.04%
2024/02/15	2.2	139.63	0	0.00	140.00	2.2	2,349	0.10%
2024/02/05	0	138.55	2	139.25	139.50	-2	2,333	-0.08%
2024/02/02	0.1	137.57	0	137.50	138.50	0.1	2,347	0.00%
2024/02/01	3	137.00	1	137.00	137.00	2	2,369	0.08%
2024/01/30	1	140.00	0	0.00	138.50	1	2,426	0.04%
2024/01/29	1	139.01	2	139.51	140.00	-1	2,446	-0.04%
2024/01/26	4	139.00	1	138.50	139.50	3	2,452	0.12%
2024/01/25	0	0.00	1	138.50	139.00	-1	2,452	-0.04%
2024/01/24	0	138.50	1	139.00	138.00	-1	2,470	-0.04%
2024/01/23	0.2	138.50	1.1	138.45	139.00	-0.9	2,511	-0.04%
2024/01/22	0	138.00	1	138.00	139.00	-1	2,526	-0.04%
2024/01/19	0	0.00	3	137.33	137.50	-3	2,540	-0.12%
2024/01/18	1.1	136.45	0	0.00	137.50	1.1	2,557	0.04%
2024/01/17	0	0.00	0.5	137.70	138.00	-0.5	2,551	-0.02%
2024/01/16	3	137.33	10.2	137.70	138.50	-7.2	2,545	-0.28%
2024/01/15	0.2	136.00	0	136.50	137.00	0.2	2,578	0.01%
2024/01/12	1	135.00	2	136.00	135.50	-1	2,609	-0.04%
2024/01/11	0	136.50	1	136.00	136.00	-1	2,626	-0.04%
2024/01/10	2	136.48	1.2	136.50	137.00	0.8	2,666	0.03%
2024/01/09	5.5	131.96	3	132.00	134.00	2.5	2,653	0.09%
2024/01/08	0	138.00	28	138.50	139.00	-28	2,565	-1.09%
2024/01/05	0.1	137.50	1	138.97	139.00	-0.9	2,564	-0.04%
2024/01/04	0.3	138.50	4	138.88	139.50	-3.7	2,557	-0.14%
2024/01/03	1	138.43	12.1	135.77	139.50	-11.1	2,548	-0.44%
2024/01/02	7	133.00	2	133.50	139.00	5	2,481	0.20%
2023/12/29	10	133.00	1	132.50	133.00	9	2,448	0.37%
2023/12/28	3	131.83	1.1	132.50	132.00	1.9	2,462	0.08%
2023/12/27	8	131.13	0	0.00	131.00	8	2,465	0.32%
2023/12/26	1.5	130.83	0	0.00	132.00	1.5	2,467	0.06%
2023/12/25	2.4	132.07	0	0.00	131.00	2.4	2,464	0.10%
2023/12/22	0	0.00	4	133.50	133.50	-4	2,450	-0.16%
2023/12/21	1	131.50	0	0.00	132.50	1	2,430	0.04%
2023/12/20	1	131.52	0	132.00	133.50	1	2,410	0.04%
2023/12/19	3.7	131.03	2.8	130.50	132.00	0.9	2,383	0.04%
2023/12/18	5	132.60	0	135.00	132.50	5	2,343	0.22%
2023/12/15	1.2	134.90	2.3	135.02	134.50	-1.1	2,265	-0.05%
2023/12/14	0	0.00	1	135.00	136.50	-1	2,254	-0.04%
2023/12/13	1.2	135.32	0	0.00	135.00	1.2	2,255	0.05%
2023/12/12	0	136.63	7	136.93	136.00	-7	2,254	-0.31%
2023/12/11	0	133.37	13	134.38	134.50	-13	2,269	-0.57%
2023/12/08	0	0.00	30.2	132.51	133.50	-30.2	2,367	-1.28%
2023/12/07	4	132.50	0	0.00	132.00	4	2,425	0.16%
2023/12/06	0	0.00	1	132.50	132.50	-1	2,467	-0.04%
2023/12/04	0	132.79	2	131.74	132.00	-2	2,493	-0.08%
2023/12/01	1	131.00	0	132.50	132.50	1	2,571	0.04%
2023/11/30	8	131.63	0	132.00	132.00	8	2,596	0.31%
2023/11/29	0	133.00	2.1	132.52	133.50	-2.1	2,612	-0.08%
2023/11/28	1.3	131.23	0	0.00	132.50	1.3	2,604	0.05%
2023/11/24	0	132.50	0.4	133.50	133.50	-0.4	2,590	-0.01%
2023/11/22	0	129.00	6	129.67	129.50	-6	2,539	-0.24%
2023/11/21	0	0.00	1	128.50	128.00	-1	2,528	-0.04%
2023/11/20	0.1	128.42	6	128.83	129.50	-5.9	2,531	-0.23%
2023/11/17	0	129.00	0	0.00	127.50	0	2,529	0.00%
2023/11/16	0	129.00	1	129.00	129.00	-1	2,539	-0.04%
2023/11/15	0	128.50	4	128.75	128.50	-4	2,583	-0.15%
2023/11/14	0.1	127.00	1	128.00	127.00	-0.9	2,584	-0.03%
2023/11/13	0	127.00	2.1	127.26	127.50	-2.1	2,601	-0.08%
2023/11/10	1.1	127.00	2	126.75	126.00	-0.9	2,630	-0.03%
2023/11/09	0	127.50	0	0.00	127.00	0	2,633	0.00%
2023/11/08	0.8	128.50	10	129.25	127.50	-9.2	2,671	-0.35%
2023/11/07	1	126.00	0	0.00	127.00	1	2,666	0.04%
2023/11/03	0	126.50	2	126.50	126.00	-2	2,702	-0.07%
2023/11/02	30	125.50	1	126.00	125.50	29	2,754	1.05%
2023/11/01	0.2	124.00	7.2	124.82	125.50	-7	2,797	-0.25%
2023/10/30	4	125.38	1	126.00	124.50	3	2,836	0.11%
2023/10/27	1	127.50	0	0.00	126.00	1	2,904	0.04%
2023/10/26	0	127.00	9	125.44	126.00	-9	3,148	-0.29%
2023/10/25	0	126.00	0	0.00	126.00	0	3,135	0.00%
2023/10/24	1	127.50	2	127.00	126.50	-1	3,142	-0.03%
2023/10/23	1	126.50	5	126.80	126.00	-4	3,124	-0.13%
2023/10/20	0	123.00	2.3	124.74	125.00	-2.3	3,097	-0.07%
2023/10/19	1.5	124.67	1	122.50	123.00	0.5	3,119	0.02%
2023/10/18	0.1	123.64	3	125.00	125.00	-2.9	3,148	-0.09%
2023/10/13	0	122.50	0.2	123.00	123.00	-0.2	3,234	0.00%
2023/10/12	13.3	122.01	0	0.00	122.50	13.3	3,244	0.41%
2023/10/11	4.1	123.25	1	123.00	123.00	3.1	3,237	0.10%
2023/10/06	0	0.00	0	124.50	124.00	0	3,233	0.00%
2023/10/05	0	0.00	0.1	125.00	124.00	-0.1	3,239	0.00%
2023/10/04	0.1	123.18	1	124.00	124.50	-0.9	3,236	-0.03%
2023/10/03	0	0.00	0.3	125.00	123.50	-0.3	3,220	-0.01%
2023/10/02	4	122.76	1.1	123.59	123.50	3	3,236	0.09%
2023/09/27	5.1	123.39	7	123.07	123.50	-1.9	3,250	-0.06%
2023/09/26	4.5	123.78	1	125.50	123.50	3.5	3,265	0.11%
2023/09/25	4.1	125.61	0	125.50	126.00	4.1	3,262	0.13%
2023/09/22	0	0.00	2.1	125.04	127.00	-2.1	3,258	-0.06%
2023/09/21	8.1	126.86	1	125.50	126.50	7.1	3,281	0.22%
2023/09/20	2	129.51	1.1	129.45	128.50	0.9	3,303	0.03%
2023/09/19	3	128.67	8.1	128.51	129.00	-5.1	3,436	-0.15%
2023/09/18	0	0.00	4.3	129.27	129.00	-4.3	3,486	-0.12%
2023/09/15	0	0.00	1	130.00	129.00	-1	3,504	-0.03%
2023/09/14	7	129.36	3	129.50	129.00	4	3,513	0.11%
2023/09/13	11.6	129.83	6.1	129.75	129.50	5.5	3,476	0.16%
2023/09/12	1.2	126.04	5.2	127.19	127.00	-4	3,444	-0.11%
2023/09/11	7.2	123.18	7	124.14	125.00	0.2	3,417	0.01%
2023/09/08	3	125.83	4	126.13	126.00	-1	3,407	-0.03%
2023/09/07	2.1	126.01	1	126.50	127.00	1.1	3,403	0.03%
2023/09/06	6	126.58	25.5	125.81	127.00	-19.5	3,394	-0.57%
2023/09/05	1	123.00	2.4	122.65	123.50	-1.4	3,326	-0.04%
2023/09/04	1	121.50	1	121.50	122.00	0	3,329	0.00%
2023/09/01	0	0.00	1	119.00	119.50	-1	3,308	-0.03%
2023/08/31	1	118.00	1	119.50	119.50	0	3,313	0.00%
2023/08/30	1	118.00	2	119.00	118.50	-1	3,318	-0.03%
2023/08/29	0	0.00	1	118.50	119.00	-1	3,345	-0.03%
2023/08/28	1	117.50	6.2	117.27	117.00	-5.2	3,351	-0.15%
2023/08/25	0	0.00	2	117.00	117.00	-2	3,399	-0.06%
2023/08/24	1.1	115.00	0	0.00	115.50	1.1	3,394	0.03%
2023/08/23	0	0.00	3	115.67	116.00	-3	3,395	-0.09%
2023/08/21	14.3	113.43	1	114.00	114.00	13.3	3,403	0.39%
2023/08/17	0	0.00	4.1	117.99	118.50	-4.1	3,344	-0.12%
2023/08/16	0.1	115.70	1	117.50	117.00	-0.9	3,329	-0.03%
2023/08/15	0	0.00	1	116.50	116.50	-1	3,308	-0.03%
2023/08/14	3.2	115.89	0	0.00	116.50	3.2	3,299	0.10%
2023/08/11	0	0.00	3	117.67	119.50	-3	3,242	-0.09%
2023/08/10	0.1	118.07	1	118.00	118.00	-0.9	3,214	-0.03%
2023/08/09	1.1	117.95	0	118.00	119.00	1.1	3,182	0.03%
2023/08/08	1	120.50	6	120.08	120.50	-5	3,139	-0.16%
2023/08/07	3.1	118.84	2.2	119.60	118.50	0.9	3,089	0.03%
2023/08/04	3	117.50	1	118.00	118.00	2	3,047	0.07%
2023/08/02	2	116.75	0	0.00	118.00	2	3,017	0.07%
2023/08/01	5.4	118.87	12	118.04	117.50	-6.6	2,960	-0.22%
2023/07/31	7.4	119.79	13	120.92	120.50	-5.6	2,884	-0.19%
2023/07/27	0	0.00	3	111.33	111.00	-3	2,628	-0.11%
2023/07/26	2	110.50	1.4	110.93	110.00	0.6	2,617	0.02%
2023/07/25	1	109.50	2.2	111.00	111.00	-1.2	2,621	-0.04%
2023/07/24	6	109.50	1	109.50	109.50	5	2,669	0.19%
2023/07/21	0	0.00	2	110.50	110.50	-2	2,650	-0.08%
2023/07/20	5	110.50	3	110.67	111.00	2	2,655	0.08%
2023/07/19	6	109.67	1	111.00	109.00	5	2,638	0.19%
2023/07/17	6	110.42	2.4	110.54	110.50	3.6	2,601	0.14%
2023/07/14	0.1	109.00	4	109.13	108.50	-3.9	2,636	-0.15%
2023/07/13	1.1	110.05	0	0.00	109.00	1.1	2,648	0.04%
2023/07/12	0	0.00	4	110.50	111.00	-4	2,672	-0.15%
2023/07/11	0	0.00	0.3	109.00	110.00	-0.3	2,823	-0.01%
2023/07/10	0	109.00	0	0.00	109.00	0	2,828	0.00%
2023/07/07	7.2	108.79	0.1	110.00	109.50	7.1	2,841	0.25%
2023/07/06	0	111.50	1.3	111.45	111.50	-1.3	2,827	-0.04%
2023/07/05	2	109.50	2	109.75	109.50	0	2,828	0.00%
2023/07/04	1.1	109.50	0	0.00	109.00	1.1	2,835	0.04%
2023/07/03	1	109.00	0	0.00	110.00	1	2,821	0.04%
2023/06/30	1	109.50	0	0.00	110.00	1	2,808	0.04%
2023/06/29	1	110.00	0	110.50	111.00	1	2,796	0.04%
2023/06/28	1	110.01	0	0.00	111.00	1	2,772	0.04%
2023/06/27	12.7	110.23	8.1	109.62	108.00	4.6	2,748	0.17%
2023/06/26	5.5	122.91	1	123.00	123.00	4.5	2,576	0.17%
2023/06/21	1.1	123.59	1	124.50	124.00	0.1	2,501	0.00%
2023/06/20	1	124.50	2.3	124.00	124.50	-1.3	2,489	-0.05%
2023/06/19	0.3	123.00	1	123.50	123.00	-0.7	2,461	-0.03%
2023/06/16	1	125.00	0	124.00	124.00	1	2,422	0.04%
2023/06/15	0	0.00	0.3	126.00	126.00	-0.3	2,339	-0.01%
2023/06/13	2.1	124.93	0	0.00	124.50	2.1	2,322	0.09%
2023/06/12	1	123.00	6	122.83	124.00	-5	2,307	-0.22%
2023/06/09	2	123.00	5	122.90	124.00	-3	2,290	-0.13%
2023/06/08	4	121.75	4	120.88	122.50	0	2,278	0.00%
2023/06/06	0	0.00	0	120.50	120.00	0	2,262	0.00%
2023/06/02	2.1	120.01	0.1	120.50	121.00	2	2,244	0.09%
2023/06/01	0	0.00	0.1	119.50	120.00	-0.1	2,209	0.00%
2023/05/31	5.5	117.54	1	117.99	118.00	4.4	2,201	0.20%
2023/05/30	0	0.00	0.1	119.50	119.50	-0.1	2,149	0.00%
2023/05/29	5.2	119.98	1.1	120.00	120.00	4.1	2,151	0.19%
2023/05/26	3.3	119.04	5	119.50	119.00	-1.8	2,139	-0.08%
2023/05/25	1	118.50	0	0.00	118.50	1	2,115	0.05%
2023/05/24	2	117.75	12.1	117.13	118.00	-10.1	2,098	-0.48%
2023/05/23	0	117.00	1	117.00	117.00	-1	2,091	-0.05%
2023/05/19	0	0.00	1	115.50	115.50	-1	2,056	-0.05%
2023/05/18	0	115.00	4	115.00	115.50	-4	2,049	-0.19%
2023/05/16	0	0.00	1	114.00	114.00	-1	2,037	-0.05%
2023/05/15	0.1	114.50	4	113.63	113.50	-3.9	2,031	-0.19%
2023/05/12	1	113.00	4	114.00	114.50	-3	2,039	-0.15%
2023/05/11	2	113.00	0	0.00	113.50	2	2,035	0.10%
2023/05/10	0	0.00	1	114.00	114.00	-1	2,040	-0.05%
2023/05/08	4	113.38	0	0.00	113.00	4	2,040	0.20%
2023/05/05	0	0.00	5	114.00	114.00	-5	2,041	-0.24%
2023/05/04	0	0.00	2	113.75	113.50	-2	2,048	-0.10%
2023/05/02	0	0.00	0.2	113.00	113.00	-0.2	2,084	-0.01%
2023/04/28	0	0.00	2	113.50	113.00	-2	2,122	-0.09%
2023/04/27	0	0.00	5.3	112.22	112.50	-5.3	2,120	-0.25%
2023/04/26	4	111.75	3	112.83	112.50	1	2,046	0.05%
2023/04/25	2	111.50	5.4	112.35	112.00	-3.4	2,015	-0.17%
2023/04/24	1	111.50	3	111.83	111.50	-2	1,976	-0.10%
2023/04/21	6	111.17	0	0.00	111.00	6	1,948	0.31%
2023/04/20	4	112.63	2	113.00	112.50	2	1,908	0.10%
2023/04/19	1	112.04	8	114.69	114.00	-7	1,946	-0.36%
2023/04/18	4	112.13	2	112.50	112.50	2	1,951	0.10%
2023/04/17	3	112.33	1	112.50	112.50	2	1,923	0.10%
2023/04/14	19.2	115.45	12	112.97	112.00	7.2	1,890	0.38%
2023/04/13	0.1	111.50	0	109.50	109.50	0	1,715	0.00%
2023/04/12	0	111.00	0	0.00	111.00	0	1,717	0.00%
2023/04/10	0	0.00	1	111.00	111.00	-1	1,696	-0.06%
2023/04/07	1	112.50	1	112.50	112.00	0	1,655	0.00%
2023/04/06	1	109.50	0	0.00	111.00	1	1,633	0.06%
2023/03/31	0.2	110.00	2	110.75	110.50	-1.8	1,627	-0.11%
2023/03/30	0	0.00	40	110.50	110.00	-40	1,658	-2.41%
2023/03/29	0.1	109.00	20	109.50	110.00	-19.9	1,686	-1.18%
2023/03/28	0	109.00	20.4	109.50	109.50	-20.4	1,724	-1.18%
2023/03/27	0	108.50	0	0.00	108.50	0	1,801	0.00%
2023/03/24	0	0.00	105.2	108.88	108.50	-105.2	1,896	-5.55%	大賣/鉅額交易
2023/03/23	0	0.00	1.3	107.62	108.00	-1.3	1,877	-0.07%
2023/03/22	0	0.00	81	108.24	108.00	-81	1,842	-4.40%
2023/03/21	0	0.00	0.1	106.50	106.50	-0.1	1,839	-0.01%
2023/03/20	0.1	105.04	0.1	105.00	106.50	0	1,848	0.00%
2023/03/16	0.1	104.50	0	0.00	104.00	0.1	1,832	0.01%
2023/03/15	0.1	105.50	0	0.00	105.00	0.1	1,819	0.01%
2023/03/14	0	0.00	0	105.50	105.00	0	1,816	0.00%
2023/03/13	1.1	106.45	0	0.00	106.50	1.1	1,816	0.06%
2023/03/10	0	0.00	1	107.00	106.00	-1	1,799	-0.06%
2023/03/09	0	108.00	16	108.19	108.50	-16	1,794	-0.89%
2023/03/08	0	0.00	0.1	108.00	108.50	-0.1	1,800	-0.01%
2023/03/07	0.1	108.00	0	0.00	108.50	0.1	1,810	0.01%
2023/03/06	0	0.00	1.5	107.84	108.00	-1.5	1,798	-0.08%
2023/03/03	1	108.00	8	106.81	107.00	-7	1,800	-0.39%
2023/03/02	0	0.00	0.4	105.64	105.50	-0.4	1,783	-0.02%
2023/03/01	2.2	105.02	0	0.00	105.00	2.2	1,792	0.12%
2023/02/24	3	105.83	0	0.00	105.50	3	1,795	0.17%
2023/02/23	2	105.50	0	0.00	105.50	2	1,809	0.11%
2023/02/21	0	105.00	1	105.99	106.00	-1	1,834	-0.05%
2023/02/20	0	0.00	3	104.67	104.50	-3	1,844	-0.16%
2023/02/17	0	104.50	0	0.00	104.50	0	1,863	0.00%
2023/02/16	0	0.00	0.1	103.00	104.00	-0.1	1,864	0.00%
2023/02/14	1	104.00	0	0.00	103.50	1	1,909	0.05%
2023/02/13	1.1	103.47	6	103.00	103.50	-4.9	1,959	-0.25%
2023/02/10	0	0.00	1	102.00	102.00	-1	1,964	-0.05%
2023/02/09	5	103.50	1	103.50	103.50	4	1,960	0.20%
2023/02/08	4	104.00	1	104.50	104.00	3	1,968	0.15%
2023/02/07	11	103.09	0	0.00	104.00	11	1,957	0.56%
2023/02/06	20	103.50	1	103.50	103.50	19	1,973	0.96%
2023/02/02	2.1	103.74	0	0.00	103.50	2.1	2,022	0.10%
2023/02/01	4	102.00	5	103.00	103.00	-1	2,036	-0.05%
2023/01/31	0	0.00	1	102.50	102.50	-1	2,024	-0.05%
2023/01/30	2	102.00	2	101.00	102.00	0	1,993	0.00%
2023/01/17	4	99.85	0	0.00	100.50	4	1,983	0.20%
2023/01/13	3.2	98.62	2	98.50	98.30	1.2	1,970	0.06%
2023/01/12	10.1	98.75	0	0.00	98.10	10.1	1,980	0.51%
2023/01/11	1.2	99.00	1.6	99.41	98.90	-0.4	1,977	-0.02%
2023/01/10	8	98.58	7.5	98.89	98.70	0.5	1,993	0.03%
2023/01/09	19.3	99.03	2	98.45	98.80	17.3	2,004	0.87%
2023/01/06	86.6	101.72	0	0.00	101.50	86.6	1,947	4.45%
2023/01/05	11	104.50	0	0.00	104.50	11	1,897	0.58%
2023/01/04	6	104.17	0	0.00	104.00	6	1,903	0.32%
2022/12/30	1.2	105.08	0	0.00	105.00	1.2	1,909	0.06%
2022/12/29	0	0.00	1	106.50	106.00	-1	1,891	-0.05%
2022/12/28	60	104.50	0	0.00	104.50	60	1,896	3.16%
2022/12/22	8.1	105.81	0	0.00	105.50	8.1	2,027	0.40%
2022/12/21	2	106.50	0	0.00	106.50	2	2,013	0.10%
2022/12/20	1	108.00	1.3	109.30	107.00	-0.3	2,033	-0.01%
2022/12/19	0	0.00	22.1	108.86	109.00	-22.1	1,994	-1.11%
2022/12/16	0	0.00	4	106.63	107.00	-4	1,886	-0.21%
2022/12/14	0.1	103.50	0	0.00	103.50	0.1	1,878	0.01%
2022/12/13	1	104.48	0	0.00	103.50	1	1,905	0.05%
2022/12/12	0.2	105.00	0	0.00	106.00	0.2	1,915	0.01%
2022/12/09	0.1	106.00	2	106.00	106.00	-1.9	1,953	-0.10%
2022/12/08	0	0.00	5	105.30	106.00	-5	1,953	-0.26%
2022/12/07	5	105.50	0	0.00	105.00	5	1,949	0.26%
2022/12/06	0.2	105.00	1	105.00	105.50	-0.8	1,942	-0.04%
2022/12/05	0	0.00	1	106.00	106.00	-1	1,936	-0.05%
2022/12/01	2	106.00	0.1	105.50	106.00	1.9	1,951	0.10%
2022/11/30	1	105.00	114.2	104.53	105.00	-113.2	1,942	-5.83%	大賣/鉅額交易
2022/11/29	1	104.00	2	103.25	104.00	-1	1,950	-0.05%
2022/11/28	1	102.00	0	0.00	102.00	1	1,939	0.05%
2022/11/24	2	103.50	0	0.00	103.50	2	1,941	0.10%
2022/11/21	2	102.00	2	103.00	102.00	0	1,905	0.00%
2022/11/17	0	0.00	7.2	104.06	104.50	-7.2	1,871	-0.38%
2022/11/16	1	103.50	2	104.00	103.50	-1	1,852	-0.06%
2022/11/15	0	0.00	1	103.50	103.50	-1	1,835	-0.05%
2022/11/14	0	0.00	4	102.00	102.50	-4	1,817	-0.22%
2022/11/11	0	0.00	5	102.40	101.50	-5	1,812	-0.28%
2022/11/10	2	100.75	0.1	101.50	101.00	1.9	1,791	0.11%
2022/11/09	3.2	101.34	2	101.00	101.50	1.2	1,782	0.07%
2022/11/08	0	0.00	1	99.40	99.20	-1	1,747	-0.06%
2022/11/04	0	0.00	1	99.00	99.10	-1	1,771	-0.06%
2022/11/03	1	99.50	0	0.00	99.90	1	1,791	0.06%
2022/11/02	0	0.00	6	99.60	99.90	-6	1,822	-0.33%
2022/10/31	0	0.00	8.4	98.16	98.40	-8.4	1,805	-0.47%
2022/10/28	2.5	96.64	2	96.30	95.60	0.5	1,772	0.03%
2022/10/27	0	94.80	0	0.00	94.60	0	1,749	0.00%
2022/10/25	7	93.61	0.4	94.00	93.20	6.6	1,744	0.38%
2022/10/24	0.1	97.00	0	0.00	96.40	0.1	1,752	0.00%
2022/10/21	0	0.00	0.2	96.20	95.80	-0.2	1,753	-0.01%
2022/10/20	5	96.01	0	0.00	96.30	5	1,758	0.29%
2022/10/19	0	99.30	5	99.50	98.50	-5	1,744	-0.29%
2022/10/18	0	98.90	0	0.00	98.50	0	1,728	0.00%
2022/10/17	0	96.28	1	97.00	97.80	-1	1,735	-0.06%
2022/10/13	8.1	95.19	0.1	95.60	94.70	8	1,778	0.45%
2022/10/06	0	98.80	0.1	98.75	98.30	-0.1	1,817	0.00%
2022/10/05	0.1	97.89	2.1	99.61	97.80	-2	1,819	-0.11%
2022/10/04	4.1	96.71	3.2	97.17	98.00	0.9	1,806	0.05%
2022/10/03	1.1	98.99	1	99.70	98.60	0.1	1,745	0.01%
2022/09/30	0	0.00	6	100.00	100.50	-6	1,751	-0.34%
2022/09/29	2	99.65	7	100.36	100.00	-5	1,743	-0.29%
2022/09/28	7.1	100.42	7.5	99.98	100.50	-0.5	1,708	-0.03%
2022/09/27	0	0.00	4.2	99.39	100.50	-4.2	1,679	-0.25%
2022/09/26	1.1	96.57	0	0.00	96.30	1.1	1,618	0.07%
2022/09/22	1.1	98.36	0	0.00	98.30	1.1	1,651	0.07%
2022/09/21	0	0.00	0.1	99.70	100.50	-0.1	1,615	-0.01%
2022/09/20	0	0.00	1.1	99.61	100.50	-1.1	1,599	-0.07%
2022/09/19	1.1	99.00	0	0.00	98.90	1.1	1,600	0.07%
2022/09/16	0	0.00	0.1	100.50	101.00	-0.1	1,663	-0.01%
2022/09/13	0.1	99.50	1	99.70	99.60	-0.9	1,720	-0.05%
2022/09/08	0.1	98.10	2.7	96.90	98.80	-2.6	1,775	-0.15%
2022/09/07	0	96.40	0	0.00	96.00	0	1,758	0.00%
2022/09/06	2.1	95.64	0	0.00	95.50	2.1	1,763	0.12%
2022/09/05	3.4	98.22	0.5	97.20	96.50	2.9	1,748	0.17%
2022/09/01	2	99.80	0	0.00	99.50	2	1,722	0.12%
2022/08/31	0	0.00	2.4	99.99	100.50	-2.4	1,715	-0.14%
2022/08/30	0	0.00	1	99.60	99.40	-1	1,716	-0.06%
2022/08/29	0.2	98.43	0	0.00	98.20	0.2	1,717	0.01%
2022/08/26	0	0.00	0.1	100.00	99.60	-0.1	1,714	-0.01%
2022/08/25	2.2	99.36	1	98.80	99.00	1.2	1,712	0.07%
2022/08/24	0.1	99.80	0.1	100.50	99.80	0	1,730	0.00%
2022/08/22	0	0.00	1.1	100.96	101.00	-1.1	1,723	-0.06%
2022/08/18	0.1	99.60	0	0.00	100.50	0.1	1,728	0.00%
2022/08/16	1	100.00	1	101.00	101.00	0	1,723	0.00%
2022/08/12	0.1	100.50	2	100.75	100.50	-2	1,701	-0.11%
2022/08/11	1.1	100.45	3	100.83	100.50	-1.9	1,699	-0.11%
2022/08/10	2.3	99.80	6	99.92	99.50	-3.7	1,677	-0.22%
2022/08/09	3	97.83	5	98.36	99.10	-2	1,648	-0.12%
2022/08/08	1.1	94.96	3	96.47	96.50	-1.9	1,629	-0.12%
2022/08/05	12	94.02	13	94.32	94.60	-1	1,619	-0.06%
2022/08/04	1	92.70	2	92.30	93.00	-1	1,624	-0.06%
2022/08/03	4	92.75	5	93.16	93.40	-1	1,628	-0.06%
2022/08/02	0.7	94.80	0	0.00	92.60	0.7	1,634	0.04%
2022/08/01	0.2	93.11	0.1	93.00	93.20	0.1	1,638	0.01%
2022/07/29	1	91.22	9.1	91.69	93.30	-8.1	1,628	-0.50%
2022/07/28	0.2	88.72	4	88.65	88.80	-3.8	1,585	-0.24%
2022/07/27	0	89.00	0	0.00	88.70	0	1,575	0.00%
2022/07/26	1	87.90	0	0.00	87.70	1	1,581	0.06%
2022/07/25	0.3	88.22	0	0.00	88.40	0.3	1,632	0.02%
2022/07/22	0.4	87.30	1	87.10	87.20	-0.7	1,655	-0.04%
2022/07/20	0	86.20	0	0.00	85.80	0	1,618	0.00%
2022/07/19	0.1	84.50	0	0.00	85.20	0.1	1,605	0.01%
2022/07/18	1	84.40	0	0.00	84.80	1	1,609	0.06%
2022/07/15	0	0.00	3	84.67	84.50	-3	1,596	-0.19%
2022/07/14	2	83.60	0	0.00	83.40	2	1,616	0.12%
2022/07/13	5	84.56	0.1	84.72	84.00	4.9	1,622	0.30%
2022/07/12	0	83.90	3	83.37	83.40	-3	1,627	-0.18%
2022/07/11	1.2	84.21	0.1	84.20	84.10	1.1	1,630	0.07%
2022/07/08	2	83.80	0.1	84.00	83.90	1.9	1,647	0.12%
2022/07/07	6	82.17	1.3	82.20	82.30	4.8	1,636	0.29%
2022/07/06	0.1	82.75	0	0.00	82.00	0.1	1,635	0.01%
2022/07/05	0.2	83.00	0	0.00	83.00	0.2	1,645	0.01%
2022/07/04	0.1	84.00	0	0.00	83.00	0.1	1,652	0.01%
2022/07/01	3.3	83.97	1	85.70	82.90	2.3	1,665	0.14%
2022/06/30	1	86.10	0	0.00	86.80	1	1,648	0.06%
2022/06/29	6.2	87.22	0	0.00	87.90	6.2	1,627	0.38%
2022/06/28	2	87.30	2.3	87.47	88.30	-0.3	1,609	-0.02%
2022/06/27	1.1	87.57	0	0.00	87.10	1.1	1,598	0.07%
2022/06/24	19.2	87.13	3	87.37	86.70	16.2	1,598	1.01%
2022/06/23	12.9	98.80	0.2	99.21	97.60	12.6	1,512	0.83%
2022/06/22	6.2	100.13	0	0.00	100.50	6.2	1,441	0.43%
2022/06/21	0.1	102.00	0	102.50	102.50	0.1	1,412	0.01%
2022/06/20	1	103.00	3	102.00	101.00	-2	1,394	-0.14%
2022/06/17	0	0.00	144	103.15	105.00	-144	1,356	-10.61%	大賣/鉅額交易
2022/06/16	0	0.00	1.2	105.50	104.50	-1.2	1,339	-0.09%
2022/06/15	0	0.00	1	105.50	105.50	-1	1,353	-0.07%
2022/06/14	0	0.00	22	105.00	105.50	-22	1,374	-1.60%
2022/06/10	0	0.00	1	105.50	106.00	-1	1,427	-0.07%
2022/06/09	0.1	105.00	0	0.00	105.50	0.1	1,435	0.01%
2022/06/08	0.1	106.00	0.1	106.00	106.50	0	1,440	0.00%
2022/06/06	0	0.00	1	106.00	106.00	-1	1,453	-0.07%
2022/06/02	3	105.83	7	105.71	105.50	-4	1,491	-0.27%
2022/06/01	1	106.50	3.3	105.80	106.50	-2.3	1,538	-0.15%
2022/05/31	1	104.50	0	0.00	104.50	1	1,533	0.07%
2022/05/30	0	0.00	2	104.50	104.50	-2	1,559	-0.13%
2022/05/27	0.3	104.42	2	104.50	103.50	-1.7	1,584	-0.11%
2022/05/26	0	0.00	1	104.50	104.50	-1	1,591	-0.06%
2022/05/25	0.2	104.24	0	0.00	104.00	0.2	1,624	0.01%
2022/05/23	0	0.00	2	104.00	104.00	-2	1,671	-0.12%
2022/05/19	1.3	100.70	0	0.00	103.00	1.3	1,682	0.07%
2022/05/18	0.1	103.00	0	0.00	103.00	0.1	1,678	0.01%
2022/05/16	0	0.00	1	102.00	103.00	-1	1,704	-0.06%
2022/05/13	1.1	101.05	3	101.50	101.50	-1.9	1,692	-0.11%
2022/05/12	0.1	100.00	1	101.00	100.00	-0.9	1,723	-0.05%
2022/05/11	100.1	100.50	0	0.00	100.00	100.1	1,708	5.86%
2022/05/10	2.2	100.95	0	0.00	101.50	2.2	1,703	0.13%
2022/05/09	0.2	102.50	0	0.00	102.00	0.2	1,715	0.01%
2022/05/06	0.1	104.50	0	0.00	104.00	0.1	1,727	0.01%
2022/04/29	38	102.50	0.2	104.50	102.50	37.8	1,804	2.09%
2022/04/28	1.1	102.55	1	103.00	103.00	0.1	1,804	0.01%
2022/04/27	1.1	103.95	0	0.00	104.50	1.1	1,786	0.06%
2022/04/26	3	104.00	0.2	105.50	105.50	2.8	1,798	0.16%
2022/04/25	1.3	104.57	2.1	104.52	105.00	-0.8	1,882	-0.04%
2022/04/22	5	106.50	5.1	107.38	107.50	-0.1	1,892	-0.01%
2022/04/21	0	0.00	3	105.83	106.50	-3	1,867	-0.16%
2022/04/20	1	105.00	2	105.75	105.50	-1	1,862	-0.05%
2022/04/19	4	105.00	3	105.00	105.00	1	1,856	0.05%
2022/04/18	0.1	103.75	8	104.00	104.50	-7.9	1,854	-0.43%
2022/04/15	2	103.50	8	104.50	104.50	-6	1,850	-0.32%
2022/04/14	0.1	104.00	3	104.00	104.50	-2.9	1,857	-0.16%
2022/04/12	0	0.00	7.5	101.27	102.50	-7.5	1,857	-0.40%
2022/04/11	1.2	101.69	0	0.00	101.50	1.2	1,873	0.07%
2022/04/08	1.1	102.50	1	103.00	102.50	0.1	1,874	0.01%
2022/04/07	1.2	102.00	7.1	102.01	101.50	-5.9	1,891	-0.31%
2022/04/06	1.1	102.05	0	0.00	102.50	1.1	1,889	0.06%
2022/04/01	0	0.00	0.1	103.00	103.00	-0.1	1,888	-0.01%
2022/03/30	0	0.00	1	104.00	104.00	-1	1,914	-0.05%
2022/03/29	0	0.00	51	104.59	104.50	-51	1,932	-2.64%
2022/03/28	0.1	103.50	4	103.50	103.50	-3.9	1,924	-0.20%
2022/03/25	4.1	103.00	33.2	103.00	103.00	-29.1	1,937	-1.50%
2022/03/24	2	102.75	1.1	102.09	103.00	0.9	1,958	0.05%
2022/03/23	0	0.00	1.1	102.50	102.50	-1.1	2,006	-0.05%
2022/03/22	0	0.00	2	102.00	102.50	-2	2,035	-0.10%
2022/03/21	1.1	102.00	1	102.00	101.50	0.1	2,046	0.00%
2022/03/18	0.1	102.00	0	0.00	102.00	0.1	2,073	0.00%
2022/03/17	0	0.00	4	102.00	102.00	-4	2,059	-0.19%
2022/03/16	2	99.95	1	100.00	100.50	1	2,033	0.05%
2022/03/14	3	101.50	0.1	102.00	101.00	2.9	1,989	0.15%
2022/03/11	0.4	101.75	0	0.00	101.50	0.4	1,988	0.02%
2022/03/10	0.1	102.00	0	0.00	102.50	0.1	1,998	0.00%
2022/03/09	0	0.00	2	101.25	101.00	-2	1,990	-0.10%
2022/03/08	37	100.96	2	100.75	100.50	35	1,987	1.76%
2022/03/07	124	100.99	13	100.73	100.50	111	1,952	5.69%	大買/鉅額交易
2022/03/04	31	102.52	1	103.50	103.00	30	1,922	1.56%
2022/03/03	30	102.50	0	0.00	103.00	30	1,913	1.57%
2022/03/02	30	101.00	6	102.00	102.50	24	1,911	1.25%
2022/03/01	0.5	101.00	1	101.50	101.50	-0.5	1,893	-0.03%
2022/02/25	3.1	99.74	1	100.50	100.50	2.1	1,895	0.11%
2022/02/24	10	100.13	1	100.00	99.80	9	1,885	0.48%
2022/02/23	4	100.50	10	100.50	100.50	-6	1,856	-0.32%
2022/02/22	1	100.50	0	0.00	100.50	1	1,885	0.05%
2022/02/21	1	101.00	0	0.00	102.00	1	1,954	0.05%
2022/02/17	1	101.00	0	0.00	101.00	1	1,988	0.05%
2022/02/16	1	101.50	2	101.00	101.00	-1	1,993	-0.05%
2022/02/15	1	101.00	3	101.17	101.50	-2	1,993	-0.10%
2022/02/14	4	100.63	1	101.00	101.00	3	1,998	0.15%
2022/02/11	1	103.00	1	103.00	103.00	0	1,982	0.00%
2022/02/09	1	103.01	8	103.31	103.50	-7	2,018	-0.35%
2022/02/08	2	103.00	0	0.00	103.00	2	2,001	0.10%
2022/02/07	0	0.00	3	102.50	102.50	-3	1,992	-0.15%
2022/01/26	2	101.50	3	101.33	101.50	-1	1,984	-0.05%
2022/01/25	16.1	100.23	0	101.00	101.00	16.1	1,995	0.81%
2022/01/24	5	100.20	1.3	100.50	101.50	3.8	1,985	0.19%
2022/01/21	9.2	101.72	3	101.17	101.00	6.2	2,020	0.31%
2022/01/20	1	104.00	3	103.50	103.50	-2	1,977	-0.10%
2022/01/19	4.1	104.13	2.1	104.95	104.00	2	1,964	0.10%
2022/01/18	15.3	105.16	20.1	105.20	105.00	-4.9	1,934	-0.25%
2022/01/17	2.1	101.07	4.2	102.00	102.50	-2.1	1,842	-0.11%
2022/01/14	0	0.00	1.1	101.00	101.00	-1.1	1,830	-0.06%
2022/01/12	3.1	101.00	2	101.00	101.00	1.1	1,841	0.06%
2022/01/11	0	0.00	1	101.00	101.00	-1	1,834	-0.05%
2022/01/10	1	100.50	1	101.00	101.50	0	1,842	0.00%
2022/01/07	1	101.00	1	101.00	101.50	0	1,858	0.00%
2022/01/06	3.2	101.33	2.3	101.28	101.50	0.9	1,898	0.05%
2022/01/05	8.8	101.83	1.5	101.67	101.50	7.3	1,942	0.38%
2022/01/04	0	0.00	4.2	102.00	102.00	-4.2	1,939	-0.21%
2022/01/03	0	0.00	1	101.50	101.50	-1	1,918	-0.05%
2021/12/30	7.3	100.52	5.1	100.90	101.00	2.2	1,912	0.12%
2021/12/29	0	0.00	1	100.00	100.50	-1	1,892	-0.05%
2021/12/28	4.2	100.13	0	0.00	100.50	4.2	1,881	0.22%
2021/12/27	5.3	100.29	0.5	100.00	100.50	4.8	1,875	0.26%
2021/12/24	4	99.98	2	99.60	100.50	2	1,886	0.11%
2021/12/23	6	100.28	3	100.33	99.90	3	1,875	0.16%
2021/12/22	7	98.91	0	0.00	99.50	7	1,861	0.38%
2021/12/21	2	97.80	8.1	98.76	99.00	-6.1	1,850	-0.33%
2021/12/20	2.1	98.61	3	98.83	98.30	-1	1,846	-0.05%
2021/12/17	2	98.26	13.2	99.06	99.10	-11.2	1,852	-0.60%
2021/12/16	0.3	97.85	8	97.61	98.10	-7.7	1,824	-0.42%
2021/12/15	0	0.00	2	95.65	95.70	-2	1,848	-0.11%
2021/12/14	6	95.30	0	0.00	95.00	6	1,847	0.32%
2021/12/13	4	96.88	0	0.00	96.70	4	1,810	0.22%
2021/12/10	2	97.30	0.1	97.60	97.30	1.9	1,804	0.11%
2021/12/09	0	0.00	1	98.30	97.80	-1	1,808	-0.06%
2021/12/08	0	0.00	1	97.60	97.70	-1	1,809	-0.06%
2021/12/07	2	97.20	0	0.00	97.30	2	1,809	0.11%
2021/12/06	1.1	97.14	1	97.00	97.10	0.1	1,815	0.01%
2021/12/03	0.1	97.73	3	97.43	97.70	-3	1,811	-0.16%
2021/12/02	2	97.30	0	0.00	97.40	2	1,808	0.11%
2021/12/01	3	96.13	2	97.05	97.10	1	1,823	0.05%
2021/11/30	1	97.40	1	97.50	96.00	0	1,829	0.00%
2021/11/29	3	96.13	1	96.70	96.50	2	1,820	0.11%
2021/11/26	10	97.00	6	97.02	97.00	4	1,818	0.22%
2021/11/25	2.1	98.24	1	98.40	98.20	1.1	1,808	0.06%
2021/11/24	9	98.02	1	98.00	98.40	8	1,806	0.44%
2021/11/23	2.2	99.10	3.1	99.18	98.50	-1	1,794	-0.05%
2021/11/22	0	0.00	1.2	100.00	100.00	-1.2	1,784	-0.07%
2021/11/19	2.1	100.06	2	100.25	99.70	0.1	1,800	0.00%
2021/11/18	9.1	101.49	31.2	99.85	100.50	-22.1	1,785	-1.24%
2021/11/16	4	98.35	2	98.15	97.70	2	1,752	0.11%
2021/11/15	2	97.55	1	98.00	97.90	1	1,757	0.06%
2021/11/12	1	96.90	0	97.30	97.10	1	1,768	0.06%
2021/11/11	0	0.00	1	96.80	96.70	-1	1,809	-0.06%
2021/11/10	2	96.70	1	97.00	97.00	1	1,831	0.05%
2021/11/09	6.2	97.24	22	97.23	97.10	-15.9	1,850	-0.86%
2021/11/08	20	97.95	3	97.93	98.20	17	1,834	0.93%
2021/11/05	1	96.10	1	96.70	96.60	0	1,863	0.00%
2021/11/04	4	96.50	1	96.80	96.30	3	1,910	0.16%
2021/11/03	3.5	96.24	2	96.20	96.00	1.5	1,927	0.08%
2021/11/02	8	96.68	2	98.25	96.10	6	1,975	0.30%
2021/11/01	2	96.80	6	97.03	97.90	-4	1,999	-0.20%
2021/10/29	19.1	97.48	15	97.48	97.30	4.1	2,060	0.20%
2021/10/28	0	0.00	1	95.10	95.10	-1	2,092	-0.05%
2021/10/27	3	93.87	1	94.00	94.30	2	2,147	0.09%
2021/10/26	0	0.00	12	94.29	94.30	-12	2,183	-0.55%
2021/10/25	0.1	94.50	0	0.00	93.70	0.1	2,221	0.00%
2021/10/22	10	93.90	4.1	93.23	93.70	5.9	2,263	0.26%
2021/10/21	2	92.00	1	92.00	92.00	1	2,275	0.04%
2021/10/20	7	91.76	0	0.00	92.00	7	2,297	0.30%
2021/10/19	2	91.40	3.5	91.81	92.10	-1.5	2,525	-0.06%
2021/10/18	0	0.00	2	90.95	91.00	-2	2,628	-0.08%
2021/10/15	4	89.48	0	0.00	89.70	4	2,683	0.15%
2021/10/14	7	88.87	5	88.94	88.70	2	2,725	0.07%
2021/10/13	9.1	91.89	0	0.00	90.80	9.1	2,723	0.33%
2021/10/12	3.1	92.96	3.1	93.21	93.30	0	2,707	0.00%
2021/10/08	2	94.70	4	94.80	94.00	-2	2,724	-0.07%
2021/10/07	0	0.00	4.1	93.93	94.40	-4.1	2,786	-0.15%
2021/10/06	1.1	92.97	0	0.00	92.00	1.1	2,853	0.04%
2021/10/04	1	92.00	1	92.20	92.00	0	2,994	0.00%
2021/10/01	5	92.70	32	92.67	92.00	-27	3,110	-0.87%
2021/09/30	4.1	92.95	2	93.00	93.50	2.1	3,168	0.07%
2021/09/29	1.5	93.55	5	93.56	93.40	-3.5	3,243	-0.11%
2021/09/28	3	93.97	10.1	94.07	94.10	-7.1	3,269	-0.22%
2021/09/27	2.4	92.83	0	93.10	92.80	2.3	3,329	0.07%
2021/09/24	2.1	92.91	1	93.20	92.70	1.1	3,345	0.03%
2021/09/23	5.1	92.99	1	93.30	92.70	4.1	3,338	0.12%
2021/09/22	4.8	93.68	1	93.90	92.60	3.8	3,330	0.11%
2021/09/17	1	95.60	1.1	95.39	95.50	-0.1	3,306	0.00%
2021/09/16	1	94.90	0	0.00	94.80	1	3,349	0.03%
2021/09/15	7.1	94.88	1	94.70	94.70	6.1	3,374	0.18%
2021/09/14	2.2	95.48	1.1	94.99	95.50	1.1	3,391	0.03%
2021/09/13	5.1	94.54	5	94.10	94.60	0.1	3,391	0.00%
2021/09/10	2	94.35	0	0.00	94.50	2	3,401	0.06%
2021/09/09	2	94.10	2	93.70	94.40	0	3,437	0.00%
2021/09/08	3.2	94.95	5	95.20	94.10	-1.8	3,446	-0.05%
2021/09/07	2.1	96.01	1	96.00	95.70	1.1	3,461	0.03%
2021/09/06	9.1	96.68	0	0.00	96.00	9.1	3,479	0.26%
2021/09/03	1	98.40	0	0.00	98.00	1	3,465	0.03%
2021/09/02	2.1	98.20	0	0.00	98.00	2.1	3,463	0.06%
2021/09/01	3.1	99.08	1	99.30	99.00	2.1	3,479	0.06%
2021/08/31	0	0.00	1.1	98.36	99.00	-1.1	3,487	-0.03%
2021/08/30	0.1	98.36	0	0.00	97.80	0.1	3,498	0.00%
2021/08/27	4	97.43	0	0.00	97.60	4	3,502	0.11%
2021/08/26	1	97.61	0	0.00	97.50	1	3,505	0.03%
2021/08/25	3.1	98.61	2	98.50	99.10	1.1	3,497	0.03%
2021/08/24	0.2	98.00	2	96.95	97.50	-1.9	3,483	-0.05%
2021/08/23	3	95.23	1	95.10	95.40	2	3,490	0.06%
2021/08/20	10	94.24	2	94.30	93.80	8	3,469	0.23%
2021/08/19	2.2	96.35	0	0.00	96.00	2.2	3,453	0.06%
2021/08/18	1.1	96.55	6	97.07	97.90	-5	3,429	-0.14%
2021/08/17	3	96.83	1	97.20	97.60	2	3,418	0.06%
2021/08/16	1	96.20	5	96.24	96.30	-4	3,376	-0.12%
2021/08/13	3	96.03	8	96.16	95.30	-5	3,368	-0.15%
2021/08/12	1	97.20	0	0.00	97.60	1	3,354	0.03%
2021/08/11	8.2	97.43	4	97.08	97.10	4.2	3,366	0.12%
2021/08/10	12.5	99.00	1.5	99.53	98.90	11	3,348	0.33%
2021/08/09	8.4	100.60	1	100.50	100.50	7.4	3,349	0.22%
2021/08/06	16	101.03	0	0.00	101.00	16	3,377	0.47%
2021/08/05	13.1	101.54	0	0.00	102.50	13.1	3,393	0.38%
2021/08/04	9.4	101.72	1	101.02	101.00	8.4	3,452	0.24%
2021/08/03	24.2	101.69	0.2	102.00	102.50	24	3,476	0.69%
2021/08/02	29.6	103.90	5	103.90	104.00	24.6	3,441	0.71%
2021/07/30	4.1	106.13	0	0.00	105.50	4.1	3,429	0.12%
2021/07/29	2	106.25	0	0.00	107.00	2	3,435	0.06%
2021/07/28	6	107.00	1	107.00	107.00	5	3,455	0.15%
2021/07/27	2.1	109.07	1	111.00	109.00	1.1	3,535	0.03%
2021/07/26	6.1	110.76	0.5	112.00	110.50	5.6	3,628	0.15%
2021/07/23	27.7	111.29	10	111.50	110.50	17.7	3,795	0.47%
2021/07/22	46	123.99	1	123.50	124.50	45	3,602	1.25%
2021/07/21	14	123.36	1	122.50	123.00	13	3,539	0.37%
2021/07/20	5	123.90	0	0.00	124.50	5	3,511	0.14%
2021/07/19	9.1	126.06	1	125.50	125.50	8.1	3,453	0.23%
2021/07/16	0	0.00	3	126.83	127.00	-3	3,461	-0.09%
2021/07/15	4	125.88	0	0.00	126.00	4	3,471	0.12%
2021/07/14	3	125.33	0	0.00	126.00	3	3,480	0.09%
2021/07/13	7	125.86	5	125.00	125.00	2	3,450	0.06%
2021/07/12	3	126.17	0	0.00	126.50	3	3,402	0.09%
2021/07/09	0	0.00	7.1	127.28	127.00	-7.1	3,415	-0.21%
2021/07/08	2	129.25	5	129.90	129.00	-3	3,466	-0.09%
2021/07/07	3	127.50	6	127.92	128.00	-3	3,377	-0.09%
2021/07/06	1	127.50	19	127.74	128.00	-18	3,355	-0.54%
2021/07/05	4	125.88	11	126.14	126.00	-7	3,340	-0.21%
2021/07/02	3.1	123.87	24	125.33	125.50	-20.9	3,353	-0.62%
2021/07/01	2.3	121.63	27	122.72	122.50	-24.7	3,352	-0.74%
2021/06/30	3.1	120.98	2	121.25	121.50	1.1	3,347	0.03%
2021/06/29	3	121.33	1	121.00	121.00	2	3,341	0.06%
2021/06/28	0	0.00	25	121.48	122.00	-25	3,360	-0.74%
2021/06/25	10	120.50	6	120.42	120.00	4	3,372	0.12%
2021/06/24	4	118.25	10	118.50	118.50	-6	3,373	-0.18%
2021/06/23	11	117.95	1	118.50	118.00	10	3,385	0.30%
2021/06/22	3	116.83	3	117.00	116.50	0	3,397	0.00%
2021/06/21	12	116.75	2	117.00	116.00	10	3,419	0.29%
2021/06/18	13	118.15	11	118.41	117.50	2	3,498	0.06%
2021/06/17	2	118.50	0	0.00	119.00	2	3,524	0.06%
2021/06/16	4	119.25	12	119.50	119.50	-8	3,586	-0.22%
2021/06/15	3	118.00	0	0.00	118.50	3	3,653	0.08%
2021/06/11	0	0.00	3	118.00	117.50	-3	3,697	-0.08%
2021/06/10	35	117.00	1	117.50	117.50	34	3,759	0.90%
2021/06/09	8.1	116.01	1	116.00	116.00	7.1	3,962	0.18%
2021/06/08	3	117.17	1	118.50	117.00	2	3,990	0.05%
2021/06/07	8	117.94	1	118.00	118.00	7	4,029	0.17%
2021/06/03	1	119.00	2	119.25	119.00	-1	4,085	-0.02%
2021/06/02	3	119.00	0.2	120.50	118.50	2.8	4,113	0.07%
2021/06/01	1	120.00	2.6	119.25	119.50	-1.6	4,144	-0.04%
2021/05/31	30	117.50	5	117.50	118.00	25	4,168	0.60%
2021/05/28	0	0.00	1	117.00	118.00	-1	4,183	-0.02%
2021/05/27	2	117.00	0	0.00	116.50	2	4,245	0.05%
2021/05/26	10	117.50	1.9	117.50	117.50	8.1	4,320	0.19%
2021/05/25	1	117.00	0.2	117.77	117.50	0.8	4,349	0.02%
2021/05/24	0	0.00	3	115.00	116.00	-3	4,353	-0.07%
2021/05/21	2	116.25	2	117.00	116.50	0	4,376	0.00%
2021/05/20	1	115.00	0	0.00	116.00	1	4,383	0.02%
2021/05/19	5	116.20	4	115.00	116.50	1	4,419	0.02%
2021/05/18	1.1	116.09	0	0.00	116.00	1.1	4,428	0.02%
2021/05/17	4.1	110.81	0.3	112.00	110.00	3.8	4,440	0.09%
2021/05/14	2	115.00	1	117.50	116.00	1	4,404	0.02%
2021/05/13	7.1	114.02	0	0.00	116.00	7.1	4,365	0.16%
2021/05/12	10.1	116.80	4	116.00	117.00	6.1	4,304	0.14%
2021/05/11	9.3	122.28	1.2	124.08	120.50	8.1	4,221	0.19%
2021/05/10	2	126.75	1.6	127.23	126.00	0.4	4,156	0.01%
2021/05/07	0	0.00	2	129.00	130.00	-2	4,206	-0.05%
2021/05/06	2	125.25	1.2	126.50	126.50	0.8	4,219	0.02%
2021/05/05	3.4	125.09	0	0.00	125.00	3.4	4,233	0.08%
2021/05/04	28	128.79	29.2	126.94	127.00	-1.2	4,266	-0.03%
2021/05/03	2.3	130.26	9.1	130.39	130.50	-6.8	4,242	-0.16%
2021/04/29	12.2	130.20	23.1	130.04	128.50	-10.9	4,190	-0.26%
2021/04/28	5.1	125.60	10.2	125.02	124.50	-5.1	4,029	-0.13%
2021/04/27	3	127.50	2	128.25	127.50	1	4,141	0.02%
2021/04/26	0	0.00	3	127.50	127.00	-3	4,143	-0.07%
2021/04/23	0	0.00	1	125.00	125.50	-1	4,160	-0.02%
2021/04/22	2	125.51	1	126.00	124.00	1	4,261	0.02%
2021/04/21	2.2	126.35	2	126.25	126.50	0.2	4,388	0.00%
2021/04/20	0	0.00	2	124.50	125.00	-2	4,422	-0.05%
2021/04/19	1.1	122.59	0	0.00	124.00	1.1	4,424	0.02%
2021/04/16	2	122.75	0	0.00	123.00	2	4,538	0.04%
2021/04/15	7.3	121.32	0	0.00	121.50	7.3	4,555	0.16%
2021/04/14	10.3	122.49	2	123.00	123.00	8.3	4,496	0.18%
2021/04/13	5.2	127.30	0	0.00	126.00	5.2	4,421	0.12%
2021/04/12	10.1	127.65	4	127.13	127.50	6.1	4,450	0.14%
2021/04/09	0.3	128.30	7	128.00	129.00	-6.8	4,414	-0.15%
2021/04/08	2	129.50	6.2	129.60	129.50	-4.2	4,358	-0.10%
2021/04/07	18.1	126.75	31	128.35	129.00	-12.9	4,313	-0.30%
2021/04/06	4.1	126.63	1.1	126.50	126.50	3	4,258	0.07%
2021/04/01	0.1	126.50	0	0.00	126.50	0.1	4,248	0.00%
2021/03/31	0.2	127.00	2	127.25	127.00	-1.8	4,246	-0.04%
2021/03/30	8	127.19	1	127.00	127.00	7	4,236	0.17%
2021/03/29	0	0.00	10	125.20	125.50	-10	4,246	-0.24%
2021/03/26	0.6	124.50	0.2	124.50	124.50	0.4	4,240	0.01%
2021/03/25	2.2	123.24	4	123.75	124.00	-1.9	4,249	-0.04%
2021/03/24	1.1	124.95	1	124.50	124.00	0.1	4,286	0.00%
2021/03/23	23.3	126.40	1	125.50	124.50	22.3	4,299	0.52%
2021/03/22	3	127.50	11	127.95	128.00	-8	4,293	-0.19%
2021/03/19	0	0.00	6.1	125.41	126.50	-6.1	4,255	-0.14%
2021/03/18	2.3	125.78	4.2	125.10	125.00	-1.9	4,186	-0.05%
2021/03/17	0.1	123.50	1.1	123.55	123.50	-1	4,140	-0.03%
2021/03/16	4.1	124.61	7.1	123.86	124.50	-3	4,183	-0.07%
2021/03/15	5.4	123.66	25.3	123.54	124.00	-19.9	4,230	-0.47%
2021/03/12	8.1	119.50	15	120.00	120.00	-6.9	4,060	-0.17%
2021/03/11	1.1	119.05	0	0.00	119.00	1.1	4,059	0.03%
2021/03/10	1	120.00	1	120.50	119.50	0	4,056	0.00%
2021/03/09	2.2	119.55	0.3	120.00	119.50	2	4,083	0.05%
2021/03/05	1	118.00	3	119.00	119.50	-2	4,252	-0.05%
2021/03/04	0.1	118.84	0	119.50	118.50	0.1	4,410	0.00%
2021/03/03	0.1	118.00	0	0.00	118.00	0.1	4,619	0.00%
2021/03/02	2.4	119.65	5	120.40	118.50	-2.7	4,605	-0.06%
2021/02/26	1.2	120.38	1	119.50	119.50	0.2	4,573	0.00%
2021/02/25	1	118.50	3	118.67	119.00	-2	4,499	-0.04%
2021/02/24	1.1	118.45	0	0.00	117.50	1.1	4,486	0.02%
2021/02/23	5.2	118.02	1	118.00	118.00	4.2	4,479	0.09%
2021/02/22	1	119.00	1	119.50	119.00	0	4,460	0.00%
2021/02/19	0	0.00	6	117.92	119.50	-6	4,451	-0.13%
2021/02/18	0	0.00	7	117.50	117.50	-7	4,412	-0.16%
2021/02/17	2	117.50	1.1	118.00	117.50	0.9	4,402	0.02%
2021/02/05	0.3	117.00	1	118.00	116.50	-0.7	4,374	-0.02%
2021/02/04	0.2	117.00	3	117.17	117.50	-2.8	4,372	-0.06%
2021/02/03	0	0.00	1	116.00	116.50	-1	4,374	-0.02%
2021/02/02	1	115.00	0	0.00	115.50	1	4,369	0.02%
2021/02/01	1	112.50	1	114.50	114.00	0	4,373	0.00%
2021/01/29	20	115.98	0	0.00	115.00	20	4,356	0.46%
2021/01/28	11	118.36	1	117.50	118.00	10	4,268	0.23%
2021/01/27	1	121.00	3.1	121.66	121.00	-2.1	4,233	-0.05%
2021/01/26	0	0.00	7	121.86	121.50	-7	4,216	-0.17%
2021/01/25	2	120.75	11	120.14	121.50	-9	4,202	-0.21%
2021/01/22	3	118.33	1	119.50	119.50	2	4,159	0.05%
2021/01/21	3	118.50	7	118.21	118.00	-4	4,164	-0.10%
2021/01/20	16.1	119.48	18.1	118.59	117.50	-2	4,133	-0.05%
2021/01/19	15	119.20	5	118.70	118.50	10	3,975	0.25%
2021/01/18	3	118.83	18	118.69	119.50	-15	3,930	-0.38%
2021/01/15	6.2	119.26	2	119.75	119.50	4.2	3,880	0.11%
2021/01/14	4	118.38	26	119.58	119.00	-22	3,824	-0.58%
2021/01/13	0	0.00	4	117.13	117.50	-4	3,681	-0.11%
2021/01/12	1.5	115.67	5	115.60	115.50	-3.5	3,612	-0.10%
2021/01/11	14.1	117.75	3	118.00	116.00	11.1	3,584	0.31%
2021/01/08	5	114.70	0	0.00	114.50	5	3,455	0.14%
2021/01/07	1	115.00	2	115.25	115.00	-1	3,412	-0.03%
2021/01/06	1	114.50	0	0.00	115.00	1	3,404	0.03%
2021/01/05	2	115.75	8	115.69	116.50	-6	3,382	-0.18%
2021/01/04	3.1	114.34	1	114.50	115.00	2.1	3,390	0.06%
2020/12/31	3	114.50	3	114.50	114.00	0	3,402	0.00%
2020/12/30	1.1	115.00	0	0.00	115.00	1.1	3,420	0.03%
2020/12/29	2	115.50	0	0.00	115.50	2	3,422	0.06%
2020/12/25	0	0.00	2	115.00	114.50	-2	3,405	-0.06%
2020/12/24	0	0.00	5	115.00	114.00	-5	3,401	-0.15%
2020/12/23	1	114.00	3	114.67	114.50	-2	3,391	-0.06%
2020/12/22	0.2	115.00	1	115.00	114.00	-0.8	3,385	-0.02%
2020/12/21	1	113.00	2	113.75	114.50	-1	3,368	-0.03%
2020/12/18	6	114.00	4	115.00	115.00	2	3,353	0.06%
2020/12/17	1	113.50	3	114.50	115.00	-2	3,312	-0.06%
2020/12/16	13	112.88	5	113.10	113.50	8	3,279	0.24%
2020/12/15	2	113.75	2	113.25	113.00	0	3,202	0.00%
2020/12/14	2	114.50	0	0.00	114.50	2	3,206	0.06%
2020/12/11	2	114.00	2	114.50	113.50	0	3,216	0.00%
2020/12/10	10	114.75	4	114.50	114.50	6	3,194	0.19%
2020/12/09	20	118.53	12	119.29	118.00	8	3,129	0.26%
2020/12/08	3	115.83	1	115.50	115.50	2	3,043	0.07%
2020/12/07	1	116.00	3	116.33	115.50	-2	3,034	-0.07%
2020/12/04	6	115.42	16	115.00	116.00	-10	3,103	-0.32%
2020/12/03	17	116.82	1	117.50	116.00	16	3,132	0.51%
2020/12/02	9	118.72	12	118.63	118.50	-3	3,104	-0.10%
2020/12/01	9	117.33	12	117.38	117.50	-3	3,005	-0.10%
2020/11/30	26	117.83	6	118.50	116.00	20	2,969	0.67%
2020/11/27	46.1	116.45	38.1	116.91	118.50	8	2,832	0.28%
2020/11/26	2	110.25	3.1	110.52	110.50	-1.1	2,661	-0.04%
2020/11/25	3	110.17	1	109.50	109.50	2	2,679	0.07%
2020/11/24	3	110.67	4	110.88	110.50	-1	2,683	-0.04%
2020/11/23	1	110.50	1	110.00	110.00	0	2,687	0.00%
2020/11/20	5	109.00	4	109.00	109.00	1	2,685	0.04%
2020/11/19	8	109.19	0	0.00	109.00	8	2,701	0.30%
2020/11/17	2	109.50	1	109.00	109.00	1	2,724	0.04%
2020/11/16	3	109.83	2	110.25	109.50	1	2,813	0.04%
2020/11/13	2	109.00	2	109.00	109.00	0	2,908	0.00%
2020/11/12	2	110.25	1	109.00	109.00	1	2,931	0.03%
2020/11/11	3.1	110.34	1	111.00	110.50	2.1	2,961	0.07%
2020/11/10	3	111.50	3	110.17	110.00	0	3,035	0.00%
2020/11/09	0	0.00	1	112.00	111.50	-1	3,136	-0.03%
2020/11/06	2	111.50	1	111.50	111.00	1	3,180	0.03%
2020/11/05	1	110.00	3	110.67	111.00	-2	3,252	-0.06%
2020/11/04	2	110.00	2	111.25	111.00	0	3,332	0.00%
2020/11/02	13	112.15	10	109.00	108.00	3	3,397	0.09%
2020/10/30	3	111.67	27	112.48	112.50	-24	3,408	-0.70%
2020/10/29	21	111.67	3	110.17	111.50	18	3,486	0.52%
2020/10/28	2	109.25	1	109.50	109.00	1	3,548	0.03%
2020/10/27	0	0.00	3.3	109.00	109.00	-3.3	3,816	-0.09%
2020/10/26	1	108.50	6	108.50	108.50	-5	4,074	-0.12%
2020/10/22	1	108.50	1	107.50	107.50	0	4,633	0.00%
2020/10/21	5	109.50	11	109.95	108.50	-6	4,721	-0.13%
2020/10/20	3	109.17	13	109.50	109.00	-10	4,870	-0.21%
2020/10/19	1	109.00	1	109.00	109.00	0	4,994	0.00%
2020/10/15	1	109.00	1	108.50	108.50	0	5,166	0.00%
2020/10/14	0	0.00	2	110.00	109.50	-2	5,254	-0.04%
2020/10/13	0	0.00	5	109.80	110.00	-5	5,330	-0.09%
2020/10/12	2	110.25	5	110.70	109.00	-3	5,371	-0.06%
2020/10/08	21	108.00	0	0.00	108.00	21	5,393	0.39%
2020/10/07	2	107.50	2	107.75	108.00	0	5,421	0.00%
2020/10/05	2	109.00	7	110.14	108.50	-5	5,553	-0.09%
2020/09/30	0	0.00	2	110.25	110.50	-2	5,703	-0.04%
2020/09/29	4	109.38	2	109.50	109.50	2	5,814	0.03%
2020/09/28	1	108.99	1	109.00	109.00	0	6,083	0.00%
2020/09/25	3	108.33	2	109.00	106.50	1	6,268	0.02%
2020/09/24	13	109.00	5	108.60	108.00	8	6,330	0.13%
2020/09/23	1	111.00	3	110.83	110.00	-2	6,449	-0.03%
2020/09/22	1	109.50	3	110.00	109.50	-2	6,470	-0.03%
2020/09/21	0	0.00	1	110.50	109.50	-1	6,465	-0.02%
2020/09/18	1	110.50	1	111.50	110.50	0	6,494	0.00%
2020/09/17	1	111.50	3	112.00	111.50	-2	6,518	-0.03%
2020/09/16	3	110.00	2	110.75	110.00	1	6,537	0.02%
2020/09/15	2	110.25	0	0.00	110.00	2	6,572	0.03%
2020/09/14	0	0.00	1	109.50	109.50	-1	6,650	-0.02%
2020/09/11	3	106.84	1	107.00	106.50	2	6,704	0.03%
2020/09/10	1	109.00	2	109.00	108.00	-1	6,723	-0.01%
2020/09/09	5	107.70	2	108.00	108.00	3	6,732	0.04%
2020/09/08	3	107.67	2	107.00	107.00	1	6,659	0.02%
2020/09/07	4	110.00	1	109.00	109.00	3	6,691	0.04%
2020/09/04	0.2	112.00	5	108.50	112.00	-4.8	6,741	-0.07%
2020/09/03	5	111.90	15	112.50	111.00	-10	6,782	-0.15%
2020/09/02	2	109.00	3	109.17	110.50	-1	6,778	-0.01%
2020/09/01	7.1	107.36	3	107.50	107.00	4.1	6,804	0.06%
2020/08/31	17	108.85	3	108.33	108.00	14	6,826	0.21%
2020/08/28	4	109.00	0	0.00	109.00	4	6,852	0.06%
2020/08/27	1	110.50	0	0.00	110.50	1	6,923	0.01%
2020/08/26	1	111.00	0	0.00	112.00	1	7,015	0.01%
2020/08/25	3	110.50	10	110.50	110.50	-7	7,054	-0.10%
2020/08/24	2	110.50	0	0.00	110.50	2	7,075	0.03%
2020/08/21	7	110.29	1	109.00	111.00	6	7,138	0.08%
2020/08/20	15	108.80	7	109.71	108.00	8	7,211	0.11%
2020/08/19	18	114.94	1	114.00	114.00	17	7,143	0.24%
2020/08/18	3	118.17	3	118.00	119.00	0	7,066	0.00%
2020/08/17	2	118.25	2	119.25	119.00	0	7,120	0.00%
2020/08/14	2	116.50	7	118.29	119.00	-5	7,282	-0.07%
2020/08/13	4	116.88	2	115.50	115.50	2	7,267	0.03%
2020/08/12	5	114.80	6	115.67	117.00	-1	7,236	-0.01%
2020/08/11	3	116.17	33	116.21	116.00	-30	7,231	-0.41%
2020/08/10	6	119.25	2	118.25	118.50	4	7,187	0.06%
2020/08/07	4	121.75	0	0.00	122.00	4	7,156	0.06%
2020/08/06	4.1	121.65	1	125.00	122.00	3.1	7,162	0.04%
2020/08/05	10.1	122.65	4	122.63	122.50	6.1	7,121	0.09%
2020/08/04	4.1	122.64	4	121.50	122.00	0.1	7,138	0.00%
2020/08/03	5	124.60	4	123.25	122.50	1	7,077	0.01%
2020/07/31	16	128.69	21	128.74	125.00	-5	6,992	-0.07%
2020/07/30	13	125.92	43.1	126.23	125.50	-30.1	6,759	-0.44%
2020/07/29	6	122.58	16	122.38	123.50	-10	6,553	-0.15%
2020/07/28	4.1	118.59	6	119.58	117.00	-1.9	6,255	-0.03%
2020/07/27	16	118.88	31	118.50	117.50	-15	6,152	-0.24%
2020/07/24	2	117.75	20	117.00	116.50	-18	6,124	-0.29%
2020/07/23	7	114.14	34	114.21	115.50	-27	6,049	-0.45%
2020/07/22	3.1	111.52	42	111.92	111.50	-38.9	6,241	-0.62%
2020/07/21	8	112.94	2.1	113.71	112.00	5.9	6,292	0.09%
2020/07/20	8	111.44	5	112.70	113.00	3	6,253	0.05%
2020/07/17	6	111.42	2.5	110.60	111.00	3.5	6,262	0.06%
2020/07/16	4	109.88	3.5	110.57	111.00	0.5	6,285	0.01%
2020/07/15	2	110.25	4	109.38	109.00	-2	6,365	-0.03%
2020/07/14	9	109.06	4	109.38	109.50	5	6,407	0.08%
2020/07/13	6.3	109.47	1	110.50	109.50	5.3	6,406	0.08%
2020/07/10	13	110.54	31	110.19	109.50	-18	6,448	-0.28%
2020/07/09	20	113.58	13	113.50	113.50	7	6,441	0.11%
2020/07/08	9	112.61	5	112.30	112.00	4	6,308	0.06%
2020/07/07	52	117.15	1	116.00	114.00	51	6,256	0.82%
2020/07/06	15	125.57	6	124.75	126.50	9	6,116	0.15%
2020/07/03	9	123.72	8	123.81	124.00	1	6,162	0.02%
2020/07/02	35.1	123.76	18	123.33	123.50	17.1	6,214	0.27%
2020/07/01	1.1	118.60	5	119.70	120.00	-3.9	6,187	-0.06%
2020/06/30	4	118.63	2.5	118.40	118.50	1.5	6,219	0.02%
2020/06/29	2	117.50	3	118.33	118.00	-1	6,267	-0.02%
2020/06/24	2.1	118.77	1	119.00	119.00	1.1	6,275	0.02%
2020/06/23	8	118.56	6	119.00	119.00	2	6,376	0.03%
2020/06/22	25	118.42	3	118.83	119.00	22	6,365	0.35%
2020/06/19	2	119.25	20	119.33	119.00	-18	6,358	-0.28%
2020/06/18	22	116.93	15	116.33	117.50	7	6,298	0.11%
2020/06/17	9	114.56	31	114.42	114.00	-22	6,238	-0.35%
2020/06/16	3	114.33	29	114.57	114.00	-26	6,255	-0.42%
2020/06/15	2	112.75	9	113.11	113.00	-7	6,297	-0.11%
2020/06/12	61	111.38	46	108.34	113.50	15	6,321	0.24%
2020/06/11	22.1	112.84	20	113.18	111.50	2.1	6,301	0.03%
2020/06/10	2	114.50	15	114.57	115.00	-13	6,277	-0.21%
2020/06/09	2.1	113.53	11	114.00	113.50	-8.9	6,310	-0.14%
2020/06/08	10.1	113.90	7	113.93	113.50	3.1	6,311	0.05%
2020/06/05	6	114.00	6	114.33	114.50	0	6,269	0.00%
2020/06/04	18	111.39	9	111.00	112.50	9	6,237	0.14%
2020/06/03	6	109.75	26	110.31	110.00	-20	6,219	-0.32%
2020/06/02	9	106.78	18	107.25	108.00	-9	6,143	-0.15%
2020/06/01	26	104.50	4	104.75	105.50	22	6,056	0.36%
2020/05/29	21	103.50	2	103.00	103.00	19	6,033	0.31%
2020/05/28	2	104.50	2	104.50	104.00	0	6,060	0.00%
2020/05/27	6	104.42	29	105.00	103.50	-23	6,049	-0.38%
2020/05/26	11	102.59	13	103.00	102.50	-2	5,967	-0.03%
2020/05/25	16	100.56	2	101.50	102.50	14	5,956	0.24%
2020/05/22	17	101.71	5	101.60	100.50	12	5,957	0.20%
2020/05/21	33	103.38	23	103.35	104.00	10	5,881	0.17%
2020/05/20	1	99.30	16	99.26	99.50	-15	5,688	-0.26%
2020/05/19	11	98.37	1	98.60	97.60	10	5,639	0.18%
2020/05/18	7	98.10	11	98.64	98.00	-4	5,578	-0.07%
2020/05/15	15	97.09	1	97.30	97.30	14	5,529	0.25%
2020/05/14	10	97.88	4	98.20	97.20	6	5,498	0.11%
2020/05/13	1	99.20	4	99.00	99.20	-3	5,447	-0.06%
2020/05/12	21	98.07	5	98.14	97.90	16	5,453	0.29%
2020/05/11	4	99.25	6	99.92	98.60	-2	5,434	-0.04%
2020/05/08	12	98.74	19	98.23	98.60	-7	5,336	-0.13%
2020/05/07	10	97.16	0	0.00	97.20	10	5,272	0.19%
2020/05/06	1	97.90	1	98.00	97.50	0	5,227	0.00%
2020/05/05	4.1	98.42	1	98.20	98.00	3.1	5,222	0.06%
2020/05/04	10	97.63	2	98.05	97.80	8	5,199	0.15%
2020/04/30	6	97.98	0	0.00	98.80	6	5,175	0.12%
2020/04/29	9	97.26	1	97.70	97.60	8	5,099	0.16%
2020/04/28	5	97.66	1	98.80	97.50	4	5,053	0.08%
2020/04/27	16	97.61	34	98.16	98.00	-18	5,061	-0.36%
2020/04/24	6	92.45	11	94.35	94.00	-5	4,757	-0.11%
2020/04/23	4	93.18	7	93.93	93.90	-3	4,664	-0.06%
2020/04/22	17	91.96	2	91.95	92.00	15	4,604	0.33%
2020/04/21	5	93.84	7	94.44	94.00	-2	4,506	-0.04%
2020/04/20	17	95.79	22	95.15	95.30	-5	4,410	-0.11%
2020/04/17	3	92.37	7	92.70	92.80	-4	4,257	-0.09%
2020/04/16	9	92.17	4	91.03	91.30	5	4,140	0.12%
2020/04/15	9	92.66	7.5	92.41	92.00	1.5	4,123	0.04%
2020/04/14	13	91.94	15	91.88	91.60	-2	4,045	-0.05%
2020/04/13	6	89.28	8	89.94	90.00	-2	3,958	-0.05%
2020/04/10	3	89.27	31	90.12	90.10	-28	3,937	-0.71%
2020/04/09	16	88.62	6	88.20	88.00	10	3,901	0.26%
2020/04/08	10	88.69	40	89.87	89.20	-30	3,786	-0.79%
2020/04/07	11	82.15	12	82.66	84.40	-1	3,556	-0.03%
2020/04/06	11	79.41	2	79.70	79.70	9	3,395	0.27%
2020/04/01	2	80.45	4	81.35	81.40	-2	3,287	-0.06%
2020/03/31	6	79.78	3	79.43	79.00	3	3,217	0.09%
2020/03/30	4	78.98	0	0.00	79.80	4	3,169	0.13%
2020/03/27	28	82.38	4	82.70	80.20	24	3,149	0.76%
2020/03/26	8	80.18	1	79.50	80.20	7	3,019	0.23%
2020/03/25	1	82.10	0	0.00	79.70	1	3,005	0.03%
2020/03/24	6	78.03	1	78.80	77.30	5	2,974	0.17%
2020/03/23	4	75.25	10	75.10	74.80	-6	2,954	-0.20%
2020/03/20	4	74.77	2	75.40	75.00	2	3,015	0.07%
2020/03/19	9	72.28	2.1	70.19	69.70	6.9	3,017	0.23%
2020/03/18	25	79.80	0	0.00	77.30	25	2,966	0.84%
2020/03/17	8	82.24	9	82.50	82.00	-1	2,931	-0.03%
2020/03/16	0	0.00	9	85.30	84.50	-9	2,909	-0.31%
2020/03/13	26	81.24	4	80.85	82.00	22	2,893	0.76%
2020/03/12	3	87.97	1	90.50	87.90	2	2,830	0.07%
2020/03/11	0.1	94.40	1	95.50	94.40	-0.9	2,870	-0.03%
2020/03/10	2	93.15	2.5	93.30	93.50	-0.5	2,834	-0.02%
2020/03/09	1.3	95.54	0	0.00	95.50	1.3	2,783	0.05%
2020/03/06	0	0.00	1	99.30	98.20	-1	2,744	-0.04%
2020/03/05	5	99.80	6	99.28	99.10	-1	2,734	-0.04%
2020/03/04	3	98.50	1	98.10	98.10	2	2,727	0.07%
2020/03/02	3	95.33	13	95.17	95.00	-10	2,652	-0.38%
2020/02/27	0.1	98.80	5	99.60	98.20	-4.9	2,634	-0.18%
2020/02/26	3	100.03	2.3	100.28	100.00	0.8	2,642	0.03%
2020/02/25	4.1	101.00	0	0.00	100.50	4.1	2,642	0.16%
2020/02/24	2.1	102.80	1	103.50	102.50	1.1	2,626	0.04%
2020/02/21	15	104.00	0	0.00	104.00	15	2,637	0.57%
2020/02/20	6	103.50	2	104.25	103.50	4	2,624	0.15%
2020/02/18	3	104.00	2	103.75	103.50	1	2,620	0.04%
2020/02/17	1	103.50	5	105.20	105.50	-4	2,626	-0.15%
2020/02/14	1	105.00	0	0.00	105.00	1	2,624	0.04%
2020/02/13	5	106.30	2	106.50	105.50	3	2,673	0.11%
2020/02/12	1	104.50	0	0.00	104.50	1	2,641	0.04%
2020/02/07	0	0.00	10	104.50	104.50	-10	2,648	-0.38%
2020/02/06	1	103.50	2	103.50	105.00	-1	2,686	-0.04%
2020/02/05	3.1	102.70	2	102.50	102.00	1.1	2,700	0.04%
2020/02/04	0.1	106.00	1	106.00	104.50	-0.9	2,692	-0.03%
2020/02/03	13	104.69	0	0.00	105.50	13	2,728	0.48%
2020/01/31	4.3	105.30	1	105.50	105.00	3.3	2,735	0.12%
2020/01/30	12.1	104.28	1	106.50	103.50	11.1	2,703	0.41%
2020/01/20	1	115.00	0	0.00	115.00	1	2,669	0.04%
2020/01/17	3.2	115.52	2	116.00	115.50	1.2	3,041	0.04%
2020/01/16	5	115.50	2	115.00	115.00	3	3,189	0.09%
2020/01/15	1	117.00	2	116.50	116.50	-1	3,201	-0.03%
2020/01/14	1	117.00	3	117.00	117.00	-2	3,209	-0.06%
2020/01/13	1	117.50	1	116.50	117.00	0	3,228	0.00%
2020/01/10	11	116.00	0	0.00	116.00	11	3,361	0.33%
2020/01/09	12	116.92	1	117.00	117.00	11	3,359	0.33%
2020/01/07	2	117.00	0	0.00	117.00	2	3,381	0.06%
2020/01/06	0	0.00	1	118.00	118.00	-1	3,415	-0.03%
2020/01/03	1	119.00	0	0.00	119.50	1	3,458	0.03%
2020/01/02	0	0.00	3	121.50	121.50	-3	3,467	-0.09%
2019/12/31	0	0.00	6	120.42	120.00	-6	3,462	-0.17%
2019/12/25	1	121.00	0	0.00	121.00	1	3,670	0.03%
2019/12/24	0	0.00	7	119.43	120.00	-7	3,661	-0.19%
2019/12/19	1	119.00	0	0.00	120.00	1	3,624	0.03%
2019/12/18	1	121.00	0	0.00	120.50	1	3,652	0.03%
2019/12/17	10	121.50	6	121.17	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	0	0.00	2	117.25	116.50	-2	3,621	-0.06%
2019/12/12	1	116.50	2	117.00	116.50	-1	3,638	-0.03%
2019/12/11	2	116.00	1	117.00	116.00	1	3,705	0.03%
2019/12/10	1	117.50	1	118.00	117.50	0	3,741	0.00%
2019/12/09	2	120.25	2	120.25	119.50	0	3,895	0.00%
2019/12/06	3	120.00	3	119.83	121.00	0	3,994	0.00%
2019/12/04	1	117.50	2	117.75	117.00	-1	3,958	-0.03%
2019/12/03	2	117.25	8	117.06	116.50	-6	3,960	-0.15%
2019/12/02	3	116.67	1	116.50	116.50	2	3,953	0.05%
2019/11/29	1	116.50	6	117.42	117.00	-5	3,933	-0.13%
2019/11/28	0	0.00	1	116.50	116.00	-1	3,913	-0.03%
2019/11/27	1	116.50	0	0.00	117.00	1	3,935	0.03%
2019/11/26	2	115.50	2	116.00	115.50	0	3,906	0.00%
2019/11/25	1	116.00	2	115.75	116.00	-1	3,865	-0.03%
2019/11/22	4	117.00	0	0.00	117.50	4	3,829	0.10%
2019/11/18	2	120.00	2	120.25	120.50	0	3,812	0.00%
2019/11/15	0	0.00	3	118.17	118.50	-3	3,824	-0.08%
2019/11/14	1	118.00	0	0.00	117.00	1	3,834	0.03%
2019/11/12	3	117.50	1	116.50	118.00	2	3,850	0.05%
2019/11/11	0	0.00	1	119.00	118.50	-1	3,838	-0.03%
2019/11/08	0	0.00	3	120.00	119.50	-3	3,840	-0.08%
2019/11/07	1	119.00	4	119.50	119.00	-3	3,889	-0.08%
2019/11/06	1	120.50	6	120.58	120.00	-5	3,893	-0.13%
2019/11/05	3	122.67	1	122.50	120.50	2	3,891	0.05%
2019/11/04	5	121.90	4	121.88	122.00	1	3,879	0.03%
2019/11/01	3	120.83	0	0.00	120.50	3	3,880	0.08%
2019/10/31	17	121.15	4	120.88	121.00	13	3,924	0.33%
2019/10/30	8	119.31	1	120.50	119.00	7	3,888	0.18%
2019/10/29	2	118.25	2	118.25	118.50	0	3,871	0.00%
2019/10/28	4	117.75	4	118.50	118.00	0	3,876	0.00%
2019/10/25	13	120.58	1	119.50	119.00	12	3,854	0.31%
2019/10/24	0	0.00	5	121.50	123.50	-5	3,589	-0.14%
2019/10/23	0	0.00	1	120.50	119.00	-1	3,472	-0.03%
2019/10/21	3	118.00	1	118.00	118.00	2	3,569	0.06%
2019/10/18	1	117.50	14	119.46	119.50	-13	3,578	-0.36%
2019/10/17	8.2	115.52	1	116.00	116.00	7.2	3,502	0.21%
2019/10/16	7.1	115.93	0	0.00	115.50	7.1	3,533	0.20%
2019/10/15	3.1	116.52	1	116.50	116.50	2.1	3,551	0.06%
2019/10/14	7.1	118.01	1	120.00	117.50	6.1	3,589	0.17%
2019/10/09	4	118.75	0	0.00	118.50	4	3,605	0.11%
2019/10/08	3	121.67	1	121.00	121.00	2	3,769	0.05%
2019/10/07	1	123.50	1	123.50	123.50	0	4,009	0.00%
2019/10/03	2	121.50	0	0.00	122.00	2	4,070	0.05%
2019/10/02	3	119.33	4	120.50	122.00	-1	4,059	-0.02%
2019/10/01	7	123.29	3	123.33	119.50	4	4,014	0.10%
2019/09/27	4	119.50	3	118.83	118.50	1	3,872	0.03%
2019/09/24	0	0.00	1	123.00	121.50	-1	4,001	-0.02%
2019/09/23	4	119.50	5	121.70	122.00	-1	4,035	-0.02%
2019/09/20	5	121.20	3	120.67	118.50	2	4,023	0.05%
2019/09/19	1	124.00	14	122.54	123.00	-13	3,976	-0.33%
2019/09/18	2	124.00	7	124.07	124.00	-5	3,998	-0.13%
2019/09/17	4	127.13	0	0.00	127.00	4	3,962	0.10%
2019/09/16	2	126.25	9	125.72	127.00	-7	3,935	-0.18%
2019/09/12	10	125.15	9	125.67	124.50	1	3,855	0.03%
2019/09/11	6	122.50	8	122.69	124.50	-2	3,780	-0.05%
2019/09/10	7	116.43	11	116.45	119.00	-4	3,582	-0.11%
2019/09/09	9.1	112.06	1	110.50	112.50	8.1	3,462	0.23%
2019/09/06	10	112.50	9	113.00	112.50	1	3,439	0.03%
2019/09/05	1	115.00	0	0.00	115.00	1	3,418	0.03%
2019/09/04	1	115.00	0	0.00	115.00	1	3,422	0.03%
2019/09/02	3	115.17	1	113.00	115.00	2	3,454	0.06%
2019/08/27	1.2	114.42	0	0.00	114.00	1.2	3,479	0.03%
2019/08/26	0	0.00	1	114.50	113.50	-1	3,497	-0.03%
2019/08/23	3	115.83	10	116.00	116.00	-7	3,509	-0.20%
2019/08/22	3	117.83	1	117.50	117.50	2	3,516	0.06%
2019/08/21	3	118.00	0	0.00	118.50	3	3,510	0.09%
2019/08/20	1	119.00	1	120.00	119.00	0	3,533	0.00%
2019/08/19	2	118.00	0	0.00	117.50	2	3,538	0.06%
2019/08/16	3	117.50	2	117.75	117.50	1	3,547	0.03%
2019/08/15	1	118.50	0	0.00	119.00	1	3,541	0.03%
2019/08/14	11	122.00	1	121.00	119.00	10	3,568	0.28%
2019/08/13	1	115.50	22	115.64	117.00	-21	3,541	-0.59%
2019/08/12	8	118.19	0	0.00	117.00	8	3,568	0.22%
2019/08/08	2	119.50	3	119.17	120.00	-1	3,530	-0.03%
2019/08/07	2	118.25	1	117.50	117.50	1	3,566	0.03%
2019/08/06	21	115.52	22	113.68	118.00	-1	3,595	-0.03%
2019/08/05	3	118.00	2	118.75	118.00	1	3,606	0.03%
2019/08/02	2	120.00	3	119.50	119.50	-1	3,579	-0.03%
2019/08/01	2	124.00	1	123.50	124.50	1	3,554	0.03%
2019/07/31	3	123.83	2	124.25	123.00	1	3,572	0.03%
2019/07/30	5	123.60	3	123.67	124.00	2	3,572	0.06%
2019/07/29	2	123.00	7	125.07	125.00	-5	3,584	-0.14%
2019/07/26	8	124.88	6	124.33	122.00	2	3,557	0.06%
2019/07/25	1	122.00	0	0.00	122.00	1	3,444	0.03%
2019/07/24	2	121.00	2	122.00	123.00	0	3,429	0.00%
2019/07/23	1	121.50	4	121.13	123.00	-3	3,455	-0.09%
2019/07/22	3	118.17	4	117.75	118.50	-1	3,615	-0.03%
2019/07/19	1	117.00	1	117.50	116.00	0	3,760	0.00%
2019/07/18	0	0.00	5	118.50	118.00	-5	3,728	-0.13%
2019/07/17	3	117.83	8	118.13	119.00	-5	3,713	-0.13%
2019/07/16	6	118.50	0	0.00	117.00	6	3,699	0.16%
2019/07/15	12	120.33	9	120.72	122.00	3	3,619	0.08%
2019/07/12	14.8	117.38	27	119.50	119.50	-12.3	3,585	-0.34%
2019/07/11	2	112.50	28	114.27	116.00	-26	3,414	-0.76%
2019/07/10	1	103.00	7	104.07	105.50	-6	3,204	-0.19%
2019/07/09	5	102.40	4	102.75	102.50	1	3,156	0.03%
2019/07/08	0	100.50	3	101.00	100.50	-3	3,137	-0.10%
2019/07/02	4	99.75	2	99.85	99.50	2	3,390	0.06%
2019/07/01	5	99.12	1	99.80	100.00	4	3,427	0.12%
2019/06/28	1	104.00	3	104.00	104.00	-2	3,351	-0.06%
2019/06/27	6	104.00	3	104.50	104.50	3	3,322	0.09%
2019/06/26	0	0.00	1	103.00	104.00	-1	3,322	-0.03%
2019/06/25	3	102.17	0	0.00	100.50	3	3,313	0.09%
2019/06/24	1	104.00	1	103.50	103.50	0	3,311	0.00%
2019/06/20	2	102.50	4	102.50	102.50	-2	3,325	-0.06%
2019/06/19	10	100.50	5	102.00	103.00	5	3,367	0.15%
2019/06/18	4	99.43	0	0.00	99.40	4	3,382	0.12%
2019/06/14	0	0.00	2	100.00	99.40	-2	3,515	-0.06%
2019/06/13	4	100.13	2	100.35	99.20	2	3,545	0.06%
2019/06/12	2	102.00	1	102.50	101.00	1	3,646	0.03%
2019/06/11	3	101.00	3	101.00	101.00	0	3,688	0.00%
2019/06/10	11	102.00	12	101.50	102.00	-1	3,714	-0.03%
2019/06/06	3	97.67	0	0.00	97.20	3	3,729	0.08%
2019/06/04	7	98.51	0	0.00	98.30	7	3,772	0.19%
2019/06/03	2	98.70	0	0.00	99.00	2	3,789	0.05%
2019/05/31	2	99.65	1	100.50	100.00	1	3,813	0.03%
2019/05/30	2	100.25	5	101.10	99.40	-3	3,862	-0.08%
2019/05/29	2	98.50	3	101.50	99.60	-1	3,963	-0.03%
2019/05/28	9	99.38	1	99.30	99.40	8	3,983	0.20%
2019/05/27	5	98.96	1	98.20	100.50	4	4,004	0.10%
2019/05/23	1	103.50	0	0.00	103.00	1	4,050	0.02%
2019/05/22	2	104.75	3	104.83	104.50	-1	4,046	-0.02%
2019/05/21	4	102.00	2	103.75	104.00	2	4,069	0.05%
2019/05/20	1	100.50	4	101.38	101.00	-3	4,042	-0.07%
2019/05/17	0	0.00	1	101.50	99.20	-1	4,095	-0.02%
2019/05/16	1	102.50	0	0.00	100.00	1	4,150	0.02%
2019/05/15	1	100.00	14	101.29	102.00	-13	4,181	-0.31%
2019/05/14	1	98.50	1	98.00	98.50	0	4,310	0.00%
2019/05/13	12	99.73	1	100.00	99.80	11	4,484	0.25%
2019/05/10	1	103.50	1	104.00	101.50	0	4,507	0.00%
2019/05/09	1	103.00	0	0.00	103.50	1	4,543	0.02%
2019/05/08	3	104.00	6	105.00	105.00	-3	4,552	-0.07%
2019/05/07	0	0.00	1	103.50	103.50	-1	4,536	-0.02%
2019/05/06	5	100.70	1	100.00	101.50	4	4,619	0.09%
2019/05/02	10	104.50	8	104.50	105.00	2	4,584	0.04%
2019/04/30	0	0.00	10	103.20	104.00	-10	4,591	-0.22%
2019/04/29	2	102.50	27	104.78	105.00	-25	4,614	-0.54%
2019/04/26	32	104.53	1	103.50	103.00	31	4,594	0.67%
2019/04/25	3	108.84	14	110.82	111.50	-11	4,696	-0.23%
2019/04/24	1	105.50	0	0.00	106.50	1	4,559	0.02%
2019/04/23	4	105.50	0	0.00	107.00	4	4,623	0.09%
2019/04/22	0	0.00	1	104.50	105.00	-1	4,623	-0.02%
2019/04/19	2	103.00	0	0.00	103.00	2	4,700	0.04%
2019/04/18	1	103.00	2	103.50	102.00	-1	4,868	-0.02%
2019/04/17	3	105.33	3	105.00	104.50	0	4,883	0.00%
2019/04/16	7	107.43	7	108.14	107.50	0	4,856	0.00%
2019/04/15	2	105.50	1	104.50	105.00	1	4,829	0.02%
2019/04/12	0	0.00	4	104.50	104.50	-4	4,847	-0.08%
2019/04/11	1	104.50	0	0.00	103.00	1	4,844	0.02%
2019/04/10	7	104.50	2	104.75	105.50	5	4,838	0.10%
2019/04/09	10	108.35	59	106.21	107.00	-49	4,806	-1.02%
2019/04/08	12	101.83	14	103.00	104.00	-2	4,728	-0.04%
2019/04/03	1	101.00	3	100.83	101.00	-2	4,651	-0.04%
2019/04/02	1	98.60	0	0.00	98.80	1	4,645	0.02%
2019/04/01	1	99.10	1	98.80	98.80	0	4,679	0.00%
2019/03/29	8	98.39	1	99.20	98.60	7	4,652	0.15%
2019/03/28	3	98.90	1	97.60	97.60	2	4,754	0.04%
2019/03/27	3	98.93	5	98.94	99.10	-2	4,905	-0.04%
2019/03/26	1	97.30	11	98.12	97.70	-10	5,061	-0.20%
2019/03/25	6	96.12	0	0.00	96.30	6	5,218	0.11%
2019/03/22	6	97.50	4	97.10	97.00	2	5,219	0.04%
2019/03/21	3	99.80	9	100.42	98.90	-6	5,238	-0.11%
2019/03/20	5	99.86	9	99.92	99.60	-4	5,353	-0.07%
2019/03/19	9	100.08	24	100.54	99.50	-15	5,353	-0.28%
2019/03/15	21	97.39	9	98.86	96.70	12	5,360	0.22%
2019/03/14	6	96.83	5	97.34	97.40	1	5,249	0.02%
2019/03/13	1	94.70	2	95.75	95.60	-1	5,239	-0.02%
2019/03/12	0	0.00	2	96.25	94.40	-2	5,221	-0.04%
2019/03/11	1	94.40	7	94.76	95.00	-6	5,256	-0.11%
2019/03/08	9	93.16	4	92.90	92.80	5	5,318	0.09%
2019/03/07	2	94.65	3	95.33	94.80	-1	5,425	-0.02%
2019/03/06	5	95.12	1	94.30	94.30	4	5,493	0.07%
2019/03/05	1	92.70	4	95.28	95.50	-3	5,542	-0.05%
2019/03/04	65	95.05	18	94.36	93.10	47	5,578	0.84%
2019/02/27	16	90.96	0	0.00	91.60	16	5,529	0.29%
2019/02/25	4	92.13	2	91.70	92.30	2	5,705	0.04%
2019/02/22	2	92.15	0	0.00	91.80	2	5,868	0.03%
2019/02/21	1	94.10	0	0.00	94.40	1	5,999	0.02%
2019/02/19	1	95.00	0	0.00	94.80	1	6,108	0.02%
2019/02/18	15	95.10	4	96.95	94.80	11	6,322	0.17%
2019/02/15	15	95.87	15	96.47	96.10	0	6,336	0.00%
2019/02/14	6	92.73	11	93.55	94.00	-5	6,321	-0.08%
2019/02/13	20	93.08	10	93.60	93.00	10	6,450	0.16%
2019/02/12	12	92.75	23	95.52	97.40	-11	6,428	-0.17%
2019/02/11	2	88.70	6	88.42	89.00	-4	6,464	-0.06%
2019/01/30	6	87.27	9	86.98	87.10	-3	6,542	-0.05%
2019/01/29	1	86.60	9	86.22	86.30	-8	6,842	-0.12%
2019/01/28	5	85.26	7	84.79	84.70	-2	6,971	-0.03%
2019/01/25	1	86.00	58	85.87	86.00	-57	7,088	-0.80%
2019/01/24	2	82.80	1	83.00	83.00	1	7,413	0.01%
2019/01/23	2	82.60	2	82.70	82.90	0	7,679	0.00%
2019/01/22	0	0.00	1	81.80	81.60	-1	8,051	-0.01%
2019/01/21	1	81.90	4	81.98	82.00	-3	8,234	-0.04%
2019/01/18	3	82.80	3	82.83	82.60	0	8,624	0.00%
2019/01/17	45	82.96	14	82.40	82.50	31	8,731	0.36%
2019/01/16	11	88.62	9	88.83	88.80	2	8,568	0.02%
2019/01/15	0	0.00	18	87.38	88.40	-18	8,998	-0.20%
2019/01/14	12	86.03	3	85.40	85.40	9	9,202	0.10%
2019/01/11	11	87.45	10	86.84	86.90	1	9,299	0.01%
2019/01/10	2	85.31	53	85.37	88.20	-51	9,206	-0.55%
2019/01/09	6	83.93	2	84.40	82.30	4	9,039	0.04%
2019/01/08	3	81.93	3	82.83	83.20	0	8,993	0.00%
2019/01/07	3	82.60	5	83.08	82.40	-2	8,979	-0.02%
2019/01/04	3	81.37	1	81.00	81.00	2	8,956	0.02%
2019/01/03	5	82.02	3	82.10	82.50	2	8,977	0.02%
2019/01/02	8	82.56	2	82.05	82.10	6	8,972	0.07%
2018/12/28	4	83.65	3	83.67	84.50	1	8,952	0.01%
2018/12/27	8	83.41	6	84.00	84.40	2	8,992	0.02%
2018/12/26	2	81.95	4	81.80	81.80	-2	8,954	-0.02%
2018/12/25	6	82.05	3	82.50	81.00	3	8,955	0.03%
2018/12/24	57	84.51	0	0.00	83.00	57	8,916	0.64%
2018/12/22	1	84.10	1	84.90	85.00	0	8,893	0.00%
2018/12/21	9	85.78	15	85.00	85.00	-6	8,909	-0.07%
2018/12/20	3	86.80	7	86.69	87.50	-4	8,796	-0.05%
2018/12/19	3	83.63	55	82.32	86.00	-52	8,697	-0.60%
2018/12/18	54	79.99	0	0.00	79.20	54	8,518	0.63%
2018/12/17	0	0.00	26	83.78	83.50	-26	8,354	-0.31%
2018/12/14	17	83.07	7	83.49	82.50	10	8,351	0.12%
2018/12/13	4	86.20	16	86.77	85.90	-12	8,310	-0.14%
2018/12/12	0	0.00	6	84.53	84.70	-6	8,195	-0.07%
2018/12/11	3	81.87	1	81.80	83.00	2	8,215	0.02%
2018/12/10	2	83.30	13	83.02	83.30	-11	8,175	-0.13%
2018/12/06	7	81.11	0	0.00	82.10	7	8,184	0.09%
2018/12/05	3	83.33	1	83.80	83.50	2	8,173	0.02%
2018/12/04	17	84.92	35	86.03	85.40	-18	8,191	-0.22%
2018/12/03	0	0.00	1	85.30	85.50	-1	8,152	-0.01%
2018/11/30	12	83.32	9	83.44	84.30	3	8,070	0.04%
2018/11/29	1	81.70	8	81.20	80.80	-7	7,997	-0.09%
2018/11/28	9	80.99	0	0.00	80.60	9	7,949	0.11%
2018/11/27	3	81.13	21	81.60	82.10	-18	7,878	-0.23%
2018/11/26	1	78.70	15	79.52	79.90	-14	7,804	-0.18%
2018/11/23	3	77.70	13	76.31	76.70	-10	7,802	-0.13%
2018/11/22	22	79.66	9	78.08	77.50	13	7,711	0.17%
2018/11/21	6	80.90	27	80.54	82.40	-21	7,585	-0.28%
2018/11/20	45	82.78	26	83.70	80.10	19	7,370	0.26%
2018/11/19	5	85.76	2	85.95	86.50	3	7,170	0.04%
2018/11/16	2	85.65	2	86.20	87.00	0	7,112	0.00%
2018/11/15	8	85.73	15	85.40	86.00	-7	7,004	-0.10%
2018/11/14	5	83.30	10	82.70	82.70	-5	6,800	-0.07%
2018/11/13	1	82.90	9	83.72	84.70	-8	6,745	-0.12%
2018/11/12	25	84.02	12	83.15	84.40	13	6,687	0.19%
2018/11/09	1	82.70	14	82.91	83.80	-13	6,551	-0.20%
2018/11/08	28	82.08	21	82.12	81.50	7	6,402	0.11%
2018/11/07	8	80.95	5	80.54	81.40	3	6,148	0.05%
2018/11/06	20	80.33	22	81.22	80.30	-2	6,044	-0.03%
2018/11/05	38	78.98	31	80.30	78.30	7	5,695	0.12%
2018/11/02	2	79.95	3	81.10	81.30	-1	5,536	-0.02%
2018/11/01	16	81.00	8	82.09	80.40	8	5,439	0.15%
2018/10/31	11	79.79	11	80.10	80.90	0	5,060	0.00%
2018/10/30	8	77.10	202	78.64	80.30	-194	4,866	-3.99%	大賣/鉅額交易
2018/10/29	10	75.20	13	74.05	76.40	-3	4,611	-0.06%
2018/10/26	35	74.06	48	72.07	73.30	-13	4,463	-0.29%
2018/10/25	31	74.22	32	74.42	75.10	-1	4,117	-0.02%
2018/10/24	5	74.60	7	74.33	74.40	-2	4,047	-0.05%
2018/10/23	15	74.05	28	73.94	74.50	-13	4,142	-0.31%
2018/10/22	32	70.20	43	71.59	71.50	-11	4,070	-0.27%
2018/10/19	25	68.26	52	67.67	67.70	-27	3,798	-0.71%
2018/10/18	0	0.00	16	63.20	63.20	-16	3,752	-0.43%
2018/10/17	6	62.72	1	63.40	62.20	5	3,831	0.13%
2018/10/12	0	0.00	3	62.53	63.00	-3	3,966	-0.08%
2018/10/11	10	61.82	3	62.50	61.70	7	4,002	0.17%
2018/10/08	1	65.10	0	0.00	65.20	1	3,987	0.03%
2018/10/05	8	64.83	0	0.00	65.30	8	4,046	0.20%
2018/10/03	1	66.60	0	0.00	67.20	1	4,029	0.02%
2018/10/01	2	68.25	2	68.60	68.40	0	4,007	0.00%
2018/09/28	13	68.51	4	68.85	69.00	9	3,988	0.23%
2018/09/27	2	68.10	2	68.40	68.50	0	3,977	0.00%
2018/09/26	15	69.27	3	69.17	68.10	12	3,959	0.30%
2018/09/25	1	67.80	0	0.00	68.10	1	3,891	0.03%
2018/09/21	4	67.88	1	67.80	68.20	3	3,883	0.08%
2018/09/19	2	69.10	2	68.60	68.50	0	3,864	0.00%
2018/09/18	6	67.92	1	68.60	67.70	5	3,842	0.13%
2018/09/17	1	69.20	8	69.10	69.20	-7	3,805	-0.18%
2018/09/13	4	66.70	4	68.18	68.00	0	3,724	0.00%
2018/09/12	11	65.53	0	0.00	66.20	11	3,664	0.30%
2018/09/11	2	64.40	0	0.00	64.40	2	3,644	0.05%
2018/09/10	21	64.56	16	64.37	63.50	5	3,629	0.14%
2018/09/07	1	66.00	21	65.69	65.70	-20	3,609	-0.55%
2018/09/06	0	0.00	3	67.00	67.00	-3	3,582	-0.08%
2018/09/05	65	68.22	3	68.10	67.60	62	3,585	1.73%
2018/09/03	19	67.65	0	0.00	67.40	19	3,602	0.53%
2018/08/31	5	67.28	9	67.80	67.50	-4	3,607	-0.11%
2018/08/30	7	67.74	14	67.62	67.60	-7	3,608	-0.19%
2018/08/29	2	65.75	4	65.93	66.60	-2	3,593	-0.06%
2018/08/28	7	66.54	17	66.41	66.30	-10	3,665	-0.27%
2018/08/27	2	65.55	6	65.40	65.60	-4	3,685	-0.11%
2018/08/24	8	64.91	3	65.00	64.90	5	3,707	0.13%
2018/08/23	7	64.89	0	0.00	64.90	7	3,733	0.19%
2018/08/21	0	0.00	2	64.60	65.40	-2	3,759	-0.05%
2018/08/20	3	64.53	2	64.70	63.70	1	3,776	0.03%
2018/08/17	2	66.50	8	66.58	65.80	-6	3,777	-0.16%
2018/08/16	0	0.00	1	66.30	66.30	-1	3,762	-0.03%
2018/08/15	21	66.29	7	66.57	66.70	14	3,752	0.37%
2018/08/14	0	0.00	5	66.44	66.80	-5	3,747	-0.13%
2018/08/13	28	65.47	1	65.40	65.80	27	3,780	0.71%
2018/08/10	2	68.00	4	67.65	67.40	-2	3,739	-0.05%
2018/08/09	1	67.90	0	0.00	67.50	1	3,741	0.03%
2018/08/08	1	68.00	13	68.11	68.20	-12	3,740	-0.32%
2018/08/07	1	67.00	8	67.76	67.90	-7	3,715	-0.19%
2018/08/06	4	66.50	7	67.07	67.50	-3	3,689	-0.08%
2018/08/03	1	65.40	23	65.70	66.70	-22	3,616	-0.61%
2018/08/02	25	64.93	14	64.01	64.20	11	3,518	0.31%
2018/08/01	4	65.10	3	65.40	64.50	1	3,507	0.03%
2018/07/31	2	65.00	11	64.36	64.60	-9	3,489	-0.26%
2018/07/30	8	65.40	13	65.32	65.00	-5	3,424	-0.15%
2018/07/27	11	63.64	37	64.02	64.30	-26	3,195	-0.81%
2018/07/26	3	58.30	3	58.70	58.50	0	2,874	0.00%
2018/07/25	18	58.20	10	58.49	58.70	8	2,913	0.27%
2018/07/24	10	61.69	18	61.88	61.80	-8	2,973	-0.27%
2018/07/23	3	62.07	11	62.05	62.10	-8	3,055	-0.26%
2018/07/20	3	60.83	5	61.34	61.40	-2	3,033	-0.07%
2018/07/19	5	61.00	2	60.80	60.70	3	3,066	0.10%
2018/07/18	15	60.89	1	61.70	61.50	14	3,086	0.45%
2018/07/17	13	59.61	4	59.70	59.70	9	3,056	0.29%
2018/07/16	8	59.89	1	59.30	59.30	7	3,064	0.23%
2018/07/13	9	58.94	6	59.20	59.50	3	3,057	0.10%
2018/07/12	10	59.58	1	59.70	59.80	9	3,020	0.30%
2018/07/11	2	60.50	2	60.30	60.40	0	3,075	0.00%
2018/07/10	9	60.30	0	0.00	60.20	9	3,095	0.29%
2018/07/06	0	0.00	9	59.63	59.80	-9	3,142	-0.29%
2018/07/05	9	59.87	0	0.00	59.80	9	3,166	0.28%
2018/07/04	4	60.28	0	0.00	60.00	4	3,217	0.12%
2018/07/03	1	60.90	0	0.00	60.50	1	3,243	0.03%
2018/07/02	27	61.41	0	0.00	60.90	27	3,251	0.83%
2018/06/29	0	0.00	3	60.37	61.00	-3	3,258	-0.09%
2018/06/28	1	60.00	0	0.00	59.80	1	3,245	0.03%
2018/06/27	3	60.23	1	60.20	60.20	2	3,269	0.06%
2018/06/26	4	60.20	0	0.00	60.30	4	3,328	0.12%
2018/06/25	2	60.70	0	0.00	60.70	2	3,451	0.06%
2018/06/22	6	60.90	0	0.00	60.80	6	3,469	0.17%
2018/06/21	3	61.40	3	61.30	61.20	0	3,476	0.00%
2018/06/20	6	60.98	26	60.96	61.00	-20	3,518	-0.57%
2018/06/19	17	61.84	11	61.54	61.90	6	3,513	0.17%
2018/06/15	2	62.50	0	0.00	62.10	2	3,582	0.06%
2018/06/14	13	62.26	2	62.10	62.10	11	3,609	0.30%
2018/06/13	6	62.25	12	62.45	62.20	-6	3,682	-0.16%
2018/06/12	3	62.70	9	62.56	62.50	-6	3,885	-0.15%
2018/06/11	33	63.13	4	63.10	62.50	29	3,912	0.74%
2018/06/08	9	65.67	4	65.75	65.60	5	3,923	0.13%
2018/06/07	19	65.18	6	66.18	66.20	13	3,944	0.33%
2018/06/06	13	66.04	0	0.00	65.70	13	3,970	0.33%
2018/06/05	2	64.95	14	64.61	65.10	-12	3,999	-0.30%
2018/06/04	1	63.00	0	0.00	63.00	1	3,946	0.03%
2018/06/01	2	62.25	0	0.00	62.20	2	3,960	0.05%
2018/05/31	0	0.00	1	62.40	62.80	-1	4,029	-0.02%
2018/05/30	8	62.08	0	0.00	62.10	8	4,152	0.19%
2018/05/29	4	63.73	3	63.87	63.30	1	4,168	0.02%
2018/05/28	0	0.00	18	63.61	63.60	-18	4,235	-0.42%
2018/05/25	14	61.45	0	0.00	61.80	14	4,386	0.32%
2018/05/24	1	62.40	0	0.00	62.10	1	4,657	0.02%
2018/05/23	9	61.92	0	0.00	62.00	9	4,888	0.18%
2018/05/22	3	62.03	0	0.00	61.80	3	4,937	0.06%
2018/05/21	10	62.27	3	62.30	61.90	7	5,091	0.14%
2018/05/18	0	0.00	1	61.10	61.00	-1	5,094	-0.02%
2018/05/17	3	61.37	0	0.00	61.50	3	5,155	0.06%
2018/05/16	3	61.10	0	0.00	60.90	3	5,214	0.06%
2018/05/15	13	61.92	3	62.23	61.00	10	5,329	0.19%
2018/05/14	2	62.70	5	62.80	62.70	-3	5,479	-0.05%
2018/05/11	1	62.40	5	62.34	62.10	-4	5,637	-0.07%
2018/05/10	3	61.50	0	0.00	61.50	3	5,653	0.05%
2018/05/09	1	60.80	1	60.70	61.10	0	5,666	0.00%
2018/05/08	7	61.64	1	61.70	60.90	6	5,634	0.11%
2018/05/07	5	61.64	14	61.46	62.30	-9	5,621	-0.16%
2018/05/04	6	59.85	1	59.70	59.70	5	5,704	0.09%
2018/05/03	10	60.69	0	0.00	60.20	10	5,679	0.18%
2018/05/02	4	62.05	0	0.00	62.40	4	5,674	0.07%
2018/04/30	4	62.15	1	61.60	61.60	3	5,668	0.05%
2018/04/27	21	63.83	0	0.00	63.80	21	5,593	0.38%
2018/04/26	13	66.69	4	69.20	66.20	9	5,488	0.16%
2018/04/20	7	73.29	10	73.55	73.20	-3	5,612	-0.05%
2018/04/18	0	0.00	11	72.03	72.20	-11	5,644	-0.19%
2018/04/17	10	71.40	5	71.40	71.30	5	5,666	0.09%
2018/04/16	2	73.00	0	0.00	73.00	2	5,591	0.04%
2018/04/13	10	72.30	0	0.00	72.60	10	5,599	0.18%
2018/04/12	0	0.00	10	71.80	72.20	-10	5,600	-0.18%
2018/04/11	2	73.20	12	73.44	73.20	-10	5,606	-0.18%
2018/04/10	0	0.00	6	73.13	73.40	-6	5,586	-0.11%
2018/04/09	2	71.50	17	72.82	71.20	-15	5,572	-0.27%
2018/04/03	0	0.00	3	72.23	72.30	-3	5,579	-0.05%
2018/04/02	0	0.00	5	72.54	72.80	-5	5,592	-0.09%
2018/03/31	0	72.00	0	0.00	71.90	0	5,620	0.00%
2018/03/30	6	72.05	0	0.00	71.50	6	5,640	0.11%
2018/03/29	30	71.83	3	71.60	71.50	27	5,633	0.48%
2018/03/28	15	72.83	0	0.00	72.10	15	5,575	0.27%
2018/03/27	0	0.00	1	76.00	75.70	-1	5,449	-0.02%
2018/03/26	1	75.90	2	75.70	75.50	-1	5,463	-0.02%
2018/03/23	3	75.53	3	75.00	75.80	0	5,507	0.00%
2018/03/22	1	77.40	1	77.20	77.10	0	5,538	0.00%
2018/03/21	25	77.40	18	78.54	77.40	7	5,694	0.12%
2018/03/20	2	77.50	10	78.00	77.50	-8	5,887	-0.14%
2018/03/19	13	78.78	23	78.10	78.60	-10	6,434	-0.16%
2018/03/16	15	77.19	36	78.06	76.60	-21	6,840	-0.31%
2018/03/15	27	76.30	2	76.90	76.10	25	6,663	0.38%
2018/03/14	41	76.16	10	77.30	77.30	31	6,648	0.47%
2018/03/13	3	78.10	11	78.03	78.30	-8	6,606	-0.12%
2018/03/12	1	78.50	0	0.00	78.30	1	6,610	0.02%
2018/03/09	0	0.00	9	78.04	78.10	-9	6,590	-0.14%
2018/03/07	3	78.30	0	0.00	78.30	3	6,581	0.05%
2018/03/06	16	77.99	4	78.85	78.50	12	6,572	0.18%
2018/03/05	38	78.56	1	79.60	78.50	37	6,523	0.57%
2018/03/02	4	81.58	7	81.61	81.60	-3	6,385	-0.05%
2018/03/01	14	82.54	6	82.40	82.80	8	6,348	0.13%
2018/02/27	20	83.73	41	84.03	82.50	-21	6,284	-0.33%
2018/02/26	15	82.49	36	82.83	82.20	-21	6,119	-0.34%
2018/02/23	9	80.24	39	79.98	80.20	-30	5,848	-0.51%
2018/02/22	4	77.18	8	77.53	77.50	-4	5,672	-0.07%
2018/02/21	0	0.00	34	76.37	77.40	-34	5,655	-0.60%
2018/02/12	2	74.20	0	0.00	73.50	2	5,549	0.04%
2018/02/09	17	72.52	13	73.28	74.80	4	5,529	0.07%
2018/02/08	1	75.90	6.3	75.80	73.50	-5.3	5,512	-0.10%
2018/02/07	2	74.75	19	74.46	74.50	-17	5,498	-0.31%
2018/02/06	41	73.73	5	74.22	71.10	36	5,467	0.66%
2018/02/05	18	75.68	17	76.40	77.00	1	5,337	0.02%
2018/02/02	0	0.00	11	74.70	75.00	-11	5,200	-0.21%
2018/02/01	0	0.00	3	74.70	74.50	-3	5,215	-0.06%
2018/01/31	3	73.30	0	0.00	74.00	3	5,244	0.06%
2018/01/30	1	74.40	0	0.00	73.40	1	5,322	0.02%
2018/01/29	1	73.60	23	74.27	75.00	-22	5,321	-0.41%
2018/01/26	22	72.60	0	0.00	72.60	22	5,238	0.42%
2018/01/25	13	74.65	1	73.60	73.50	12	5,308	0.23%
2018/01/24	6	73.60	8	74.24	74.80	-2	5,382	-0.04%
2018/01/23	6	73.50	6	73.80	73.50	0	5,461	0.00%
2018/01/19	6	73.40	16	73.19	73.70	-10	5,866	-0.17%
2018/01/18	6	73.00	7	73.09	73.20	-1	5,858	-0.02%
2018/01/17	0	0.00	7	72.00	72.00	-7	5,797	-0.12%
2018/01/16	9	71.40	45	70.99	71.20	-36	5,761	-0.62%
2018/01/15	1	69.60	3	70.20	69.80	-2	5,784	-0.03%
2018/01/12	10	70.38	1	70.40	70.20	9	5,818	0.15%
2018/01/11	1	69.60	3	68.17	70.00	-2	5,762	-0.03%
2018/01/10	25	68.55	0	0.00	68.00	25	5,746	0.44%
2018/01/09	8	69.89	0	0.00	69.20	8	5,729	0.14%
2018/01/08	1	70.50	1	70.90	70.30	0	5,717	0.00%
2018/01/05	6	70.38	0	0.00	70.30	6	5,715	0.10%
2018/01/04	2	69.80	0	0.00	70.30	2	5,702	0.04%
2018/01/03	2	70.00	0	0.00	69.80	2	5,736	0.03%
2018/01/02	1	70.00	0	0.00	70.00	1	5,764	0.02%