瑞儀 (6176)-國泰-台中券商分點個股進出

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
177.0
漲跌
▲2.5
漲幅
+1.43%
成交量
2,309張
產業
上市光電類股
943人加入追蹤

立即追蹤
本地時間:13:35(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－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	0.3	177.94	177.00	-0.3	4,708	-0.01%
2024/04/23	1.2	173.43	3	175.67	174.50	-1.8	4,721	-0.04%
2024/04/22	2	175.78	17	176.50	175.00	-15	4,729	-0.32%
2024/04/19	4.6	176.46	6.3	178.74	177.00	-1.7	4,696	-0.04%
2024/04/18	33.1	180.71	15.7	179.77	182.00	17.4	4,626	0.38%
2024/04/17	11	178.47	9	178.95	179.00	2	4,591	0.04%
2024/04/16	8.1	176.30	18.4	175.83	176.50	-10.3	4,567	-0.23%
2024/04/15	9	176.22	4.6	175.97	176.50	4.5	4,588	0.10%
2024/04/12	11	175.68	2	175.26	175.50	9	4,559	0.20%
2024/04/11	13	175.15	3.5	174.71	175.50	9.5	4,562	0.21%
2024/04/10	23	175.39	10.9	174.78	175.00	12.1	4,569	0.27%
2024/04/09	2.2	172.98	6	173.08	172.50	-3.9	4,605	-0.08%
2024/04/08	10	171.75	10.3	170.95	170.50	-0.3	4,616	-0.01%
2024/04/03	5	173.60	5.2	173.52	174.00	-0.2	4,568	0.00%
2024/04/02	3.1	172.32	13.4	172.41	174.00	-10.3	4,514	-0.23%
2024/04/01	2.4	167.73	10	170.49	169.50	-7.5	4,446	-0.17%
2024/03/29	16.2	170.02	7.1	170.44	169.00	9.1	4,380	0.21%
2024/03/28	65.8	175.92	44.3	176.01	172.50	21.4	4,218	0.51%
2024/03/27	13.6	171.33	16.8	173.16	172.00	-3.2	4,055	-0.08%
2024/03/26	12.1	169.78	10	169.55	170.50	2	3,977	0.05%
2024/03/25	22.7	175.25	9.2	172.80	172.00	13.5	3,924	0.34%
2024/03/22	22.5	176.22	8.5	176.06	176.00	14.1	3,917	0.36%
2024/03/21	26.3	185.03	21.1	184.08	183.00	5.3	3,899	0.14%
2024/03/20	70.1	194.14	37.5	194.31	188.50	32.5	3,821	0.85%
2024/03/19	22.2	186.79	37.5	186.38	187.00	-15.3	3,574	-0.43%
2024/03/18	12.7	174.05	22	173.48	176.50	-9.3	3,387	-0.27%
2024/03/15	10.4	173.15	102.4	171.07	172.50	-92	3,349	-2.75%	大賣/
2024/03/14	21.6	180.72	20.6	182.32	180.00	1	3,217	0.03%
2024/03/13	32.8	180.48	33.1	181.76	184.00	-0.4	3,053	-0.01%
2024/03/12	17.4	173.20	26.1	175.39	177.50	-8.7	2,914	-0.30%
2024/03/11	34.4	169.42	33.1	170.18	167.50	1.3	2,822	0.04%
2024/03/08	45.9	170.70	41.2	171.85	170.00	4.7	2,772	0.17%
2024/03/07	10.5	158.76	21	153.78	166.00	-10.5	2,569	-0.41%
2024/03/06	0	149.50	11	149.68	151.00	-11	2,420	-0.45%
2024/03/05	10	147.20	4.1	148.62	149.00	6	2,397	0.25%
2024/03/04	3	147.50	3.1	147.87	148.50	-0.1	2,357	0.00%
2024/03/01	9.2	144.90	2	145.00	144.00	7.1	2,319	0.31%
2024/02/29	7	147.65	0.2	147.88	147.50	6.9	2,268	0.30%
2024/02/27	5	146.80	7.3	146.03	146.50	-2.3	2,272	-0.10%
2024/02/26	3.4	146.60	0	0.00	147.00	3.4	2,303	0.15%
2024/02/23	2	144.75	2.1	145.03	145.00	-0.1	2,313	-0.01%
2024/02/22	1.1	144.00	4	144.88	145.00	-2.9	2,325	-0.13%
2024/02/21	0.1	143.00	2.4	142.58	143.00	-2.3	2,321	-0.10%
2024/02/20	2	141.25	0.8	141.50	140.50	1.3	2,327	0.05%
2024/02/19	0.1	141.50	1	140.50	141.00	-1	2,336	-0.04%
2024/02/16	1.1	139.52	0	140.00	139.00	1	2,344	0.04%
2024/02/15	4	140.50	4.1	140.00	140.00	-0.1	2,349	0.00%
2024/02/05	0.1	137.78	44	139.11	139.50	-43.9	2,333	-1.88%
2024/02/02	4	138.25	0.5	138.28	138.50	3.6	2,347	0.15%
2024/02/01	1.1	137.00	0	137.00	137.00	1	2,369	0.04%
2024/01/31	0	0.00	0	139.00	138.50	0	2,399	0.00%
2024/01/30	1	140.00	0	138.50	138.50	1	2,426	0.04%
2024/01/29	1	139.50	0	140.00	140.00	1	2,446	0.04%
2024/01/26	0	0.00	0.1	139.50	139.50	-0.1	2,452	0.00%
2024/01/25	1.3	137.69	1	138.50	139.00	0.3	2,452	0.01%
2024/01/24	1	139.00	6.2	138.18	138.00	-5.2	2,470	-0.21%
2024/01/23	2	138.75	1.1	138.00	139.00	1	2,511	0.04%
2024/01/22	0	0.00	1	139.00	139.00	-1	2,526	-0.04%
2024/01/18	0.2	137.00	2	137.00	137.50	-1.8	2,557	-0.07%
2024/01/17	1.8	137.78	4	138.38	138.00	-2.2	2,551	-0.09%
2024/01/16	0	0.00	5.3	137.48	138.50	-5.3	2,545	-0.21%
2024/01/15	0.2	136.19	1.1	136.06	137.00	-0.9	2,578	-0.04%
2024/01/12	1	135.00	0	0.00	135.50	1	2,609	0.04%
2024/01/11	1.2	135.63	1	136.50	136.00	0.2	2,626	0.01%
2024/01/10	0	0.00	3.1	135.48	137.00	-3.1	2,666	-0.11%
2024/01/09	17.6	131.76	10.2	132.35	134.00	7.4	2,653	0.28%
2024/01/08	0	138.00	2.2	138.70	139.00	-2.1	2,565	-0.08%
2024/01/05	4.1	137.88	1.7	138.14	139.00	2.4	2,564	0.09%
2024/01/04	2	138.25	0	0.00	139.50	2	2,557	0.08%
2024/01/03	2.7	136.00	4.1	137.88	139.50	-1.4	2,548	-0.05%
2024/01/02	3	134.00	4.1	137.79	139.00	-1.1	2,481	-0.04%
2023/12/29	4.2	132.24	1	133.00	133.00	3.2	2,448	0.13%
2023/12/28	1	131.00	1.2	132.50	132.00	-0.2	2,462	-0.01%
2023/12/27	3	131.17	0	0.00	131.00	3	2,465	0.12%
2023/12/26	6	130.92	0	0.00	132.00	6	2,467	0.24%
2023/12/25	5.1	132.29	3.1	132.48	131.00	2	2,464	0.08%
2023/12/22	0	0.00	3	133.50	133.50	-3	2,450	-0.12%
2023/12/21	1	131.50	0	0.00	132.50	1	2,430	0.04%
2023/12/20	1	131.52	3	132.17	133.50	-2	2,410	-0.08%
2023/12/19	4.2	131.24	3.5	131.07	132.00	0.7	2,383	0.03%
2023/12/18	1.1	133.07	0.3	132.98	132.50	0.8	2,343	0.03%
2023/12/15	8.2	134.99	1.1	134.95	134.50	7.1	2,265	0.31%
2023/12/14	6.1	135.59	4	135.88	136.50	2.1	2,254	0.09%
2023/12/13	1.2	134.62	1	135.00	135.00	0.2	2,255	0.01%
2023/12/12	4.5	136.55	3.4	136.59	136.00	1.2	2,254	0.05%
2023/12/11	0.9	134.00	1	134.50	134.50	-0.2	2,269	-0.01%
2023/12/08	1.1	132.99	3	133.00	133.50	-1.9	2,367	-0.08%
2023/12/07	2	132.00	0	132.00	132.00	2	2,425	0.08%
2023/12/06	0	0.00	2.3	131.97	132.50	-2.3	2,467	-0.10%
2023/12/05	1	130.50	1.1	131.47	131.00	-0.1	2,483	0.00%
2023/12/04	1.1	131.98	0	131.50	132.00	1	2,493	0.04%
2023/12/01	0.1	132.50	1	131.50	132.50	-1	2,571	-0.04%
2023/11/30	2.1	131.77	0	132.50	132.00	2	2,596	0.08%
2023/11/29	0.1	133.00	0.2	132.47	133.50	0	2,612	0.00%
2023/11/28	1.2	131.92	0	0.00	132.50	1.2	2,604	0.05%
2023/11/27	1.1	132.59	1	132.99	131.50	0.1	2,601	0.00%
2023/11/24	1.3	132.08	1	132.00	133.50	0.3	2,590	0.01%
2023/11/22	0.1	129.50	5.3	129.76	129.50	-5.2	2,539	-0.20%
2023/11/21	39	128.50	0	129.00	128.00	39	2,528	1.54%
2023/11/20	0	0.00	3.1	129.32	129.50	-3.1	2,531	-0.12%
2023/11/17	0.1	128.17	0	0.00	127.50	0.1	2,529	0.00%
2023/11/16	1.1	129.43	3	129.16	129.00	-1.9	2,539	-0.08%
2023/11/15	1	128.00	1.1	128.50	128.50	-0.1	2,583	-0.01%
2023/11/14	3.1	127.99	4	128.13	127.00	-0.9	2,584	-0.04%
2023/11/13	0	0.00	2	127.50	127.50	-2	2,601	-0.08%
2023/11/10	10	126.00	0.1	127.00	126.00	10	2,630	0.38%
2023/11/09	1	127.00	4	127.62	127.00	-3	2,633	-0.11%
2023/11/08	1.4	128.47	7.4	128.53	127.50	-6	2,671	-0.23%
2023/11/07	1.1	125.98	2	127.00	127.00	-0.9	2,666	-0.04%
2023/11/06	9	126.11	1	127.50	126.50	8	2,674	0.30%
2023/11/03	0	126.00	0	0.00	126.00	0	2,702	0.00%
2023/11/02	15	125.57	0	0.00	125.50	15	2,754	0.55%
2023/11/01	0	0.00	2	123.50	125.50	-2	2,797	-0.07%
2023/10/31	2	124.50	0	0.00	124.00	2	2,817	0.07%
2023/10/30	3.1	125.66	3	125.00	124.50	0.1	2,836	0.00%
2023/10/27	0	0.00	2.1	126.07	126.00	-2.1	2,904	-0.07%
2023/10/26	5.1	126.01	16	127.03	126.00	-10.9	3,148	-0.35%
2023/10/25	22	126.45	0	0.00	126.00	22	3,135	0.70%
2023/10/24	31.1	126.66	0.4	127.00	126.50	30.7	3,142	0.98%
2023/10/23	22.1	126.04	12	126.17	126.00	10	3,124	0.32%
2023/10/20	2	124.75	30.1	125.00	125.00	-28.1	3,097	-0.91%
2023/10/19	1.1	125.45	1	123.00	123.00	0.1	3,119	0.00%
2023/10/18	13	125.50	32	124.34	125.00	-19	3,148	-0.60%
2023/10/17	3	122.50	1	122.50	122.50	2	3,155	0.06%
2023/10/16	2.5	122.71	28.4	123.41	122.50	-25.9	3,199	-0.81%
2023/10/13	0.1	123.50	1	124.00	123.00	-1	3,234	-0.03%
2023/10/12	1	122.00	0	0.00	122.50	1	3,244	0.03%
2023/10/11	1	122.50	2	123.25	123.00	-1	3,237	-0.03%
2023/10/05	1	124.52	0.2	125.00	124.00	0.8	3,239	0.03%
2023/10/04	4.1	124.50	4.7	124.36	124.50	-0.6	3,236	-0.02%
2023/10/02	7	123.36	0.2	124.50	123.50	6.8	3,236	0.21%
2023/09/28	2	123.50	0.2	124.50	123.00	1.8	3,252	0.06%
2023/09/27	2.1	123.29	0.1	124.00	123.50	2	3,250	0.06%
2023/09/26	7.8	124.18	153.1	124.00	123.50	-145.4	3,265	-4.45%	大賣/鉅額交易
2023/09/25	1.1	125.96	21.1	125.50	126.00	-20	3,262	-0.61%
2023/09/22	1.3	126.48	2.1	124.58	127.00	-0.8	3,258	-0.02%
2023/09/21	3.1	126.34	2.8	126.14	126.50	0.3	3,281	0.01%
2023/09/20	3.1	129.33	3	129.65	128.50	0	3,303	0.00%
2023/09/19	4.1	129.48	5	130.00	129.00	-0.9	3,436	-0.03%
2023/09/18	1	130.49	3	129.67	129.00	-2	3,486	-0.06%
2023/09/15	1.8	129.22	4.9	129.20	129.00	-3.1	3,504	-0.09%
2023/09/14	1.4	128.45	7.3	129.68	129.00	-5.9	3,513	-0.17%
2023/09/13	5.4	128.98	6.6	130.15	129.50	-1.1	3,476	-0.03%
2023/09/12	1.2	126.33	5	126.70	127.00	-3.8	3,444	-0.11%
2023/09/11	3.1	123.82	5.3	124.88	125.00	-2.2	3,417	-0.06%
2023/09/08	1.8	125.56	6	125.58	126.00	-4.2	3,407	-0.12%
2023/09/07	0.8	126.58	0	0.00	127.00	0.8	3,403	0.02%
2023/09/06	1.3	126.02	6.6	125.43	127.00	-5.3	3,394	-0.16%
2023/09/05	1.1	122.96	8.1	122.99	123.50	-7	3,326	-0.21%
2023/09/04	2.7	121.20	4.8	121.07	122.00	-2.1	3,329	-0.06%
2023/09/01	0.2	118.51	0	118.50	119.50	0.1	3,308	0.00%
2023/08/31	0.3	118.63	1	119.00	119.50	-0.7	3,313	-0.02%
2023/08/30	6.3	118.09	5	118.90	118.50	1.3	3,318	0.04%
2023/08/29	2.3	118.04	1	118.00	119.00	1.3	3,345	0.04%
2023/08/28	0.1	117.02	1	117.50	117.00	-1	3,351	-0.03%
2023/08/25	2	117.00	3.2	117.00	117.00	-1.2	3,399	-0.03%
2023/08/24	4.1	115.87	2	115.50	115.50	2.1	3,394	0.06%
2023/08/23	0.1	115.33	2.2	115.50	116.00	-2.1	3,395	-0.06%
2023/08/22	3	114.66	4.3	115.20	114.50	-1.3	3,412	-0.04%
2023/08/21	10	113.54	5	113.10	114.00	5	3,403	0.15%
2023/08/18	2	116.75	0	117.00	117.00	2	3,352	0.06%
2023/08/17	0.5	117.50	5	117.70	118.50	-4.5	3,344	-0.13%
2023/08/16	11	115.95	6	116.50	117.00	5	3,329	0.15%
2023/08/15	6	116.75	4	117.00	116.50	2	3,308	0.06%
2023/08/14	15.2	116.38	5.2	116.79	116.50	10.1	3,299	0.31%
2023/08/11	1.1	117.59	3	118.50	119.50	-1.9	3,242	-0.06%
2023/08/10	1	117.50	5.4	117.22	118.00	-4.3	3,214	-0.14%
2023/08/09	4.1	117.89	0.2	118.00	119.00	3.9	3,182	0.12%
2023/08/08	1.8	119.88	4.2	119.71	120.50	-2.4	3,139	-0.08%
2023/08/07	4.2	118.52	6.4	118.38	118.50	-2.2	3,089	-0.07%
2023/08/04	1.1	117.52	2	117.25	118.00	-0.9	3,047	-0.03%
2023/08/02	7.2	117.28	2.5	117.06	118.00	4.7	3,017	0.15%
2023/08/01	10.9	117.78	10.1	117.40	117.50	0.9	2,960	0.03%
2023/07/31	9.8	119.42	23.2	120.29	120.50	-13.4	2,884	-0.47%
2023/07/28	0.3	111.17	0	0.00	110.50	0.3	2,638	0.01%
2023/07/27	2.8	110.73	0	0.00	111.00	2.8	2,628	0.11%
2023/07/26	1	110.01	1.3	110.65	110.00	-0.3	2,617	-0.01%
2023/07/25	4	110.00	3.2	111.00	111.00	0.9	2,621	0.03%
2023/07/24	3.4	109.51	8	110.75	109.50	-4.6	2,669	-0.17%
2023/07/21	4.3	109.81	0	0.00	110.50	4.3	2,650	0.16%
2023/07/20	1.2	110.50	3.3	110.30	111.00	-2.1	2,655	-0.08%
2023/07/19	2	109.59	1.1	111.45	109.00	1	2,638	0.04%
2023/07/18	40	109.74	2.5	110.69	111.50	37.5	2,630	1.43%
2023/07/17	63.5	110.50	3	110.33	110.50	60.5	2,601	2.33%
2023/07/14	2.4	108.59	2	109.25	108.50	0.4	2,636	0.02%
2023/07/13	6.1	109.43	1.4	110.73	109.00	4.8	2,648	0.18%
2023/07/12	50.5	110.51	3	110.83	111.00	47.5	2,672	1.78%
2023/07/11	0	110.00	1.1	109.50	110.00	-1.1	2,823	-0.04%
2023/07/10	0.1	109.50	0	0.00	109.00	0.1	2,828	0.00%
2023/07/07	11.2	109.62	6	109.83	109.50	5.2	2,841	0.18%
2023/07/06	1.2	111.08	5.2	111.21	111.50	-3.9	2,827	-0.14%
2023/07/05	0.1	109.92	0	0.00	109.50	0.1	2,828	0.00%
2023/07/04	3.4	109.06	4	109.00	109.00	-0.6	2,835	-0.02%
2023/07/03	3.4	109.34	1.1	109.05	110.00	2.3	2,821	0.08%
2023/06/30	5.1	109.60	0.6	110.00	110.00	4.5	2,808	0.16%
2023/06/29	3.4	110.51	10	110.10	111.00	-6.6	2,796	-0.24%
2023/06/28	2.4	109.43	7	110.79	111.00	-4.6	2,772	-0.17%
2023/06/27	27.9	109.89	0.4	109.50	108.00	27.5	2,748	1.00%
2023/06/26	6.5	122.61	74	122.59	123.00	-67.5	2,576	-2.62%
2023/06/21	1.2	123.20	20.2	124.00	124.00	-19	2,501	-0.76%
2023/06/20	0.1	123.01	2	123.50	124.50	-1.9	2,489	-0.08%
2023/06/19	9.1	123.44	5.3	123.02	123.00	3.8	2,461	0.15%
2023/06/16	3.7	124.35	6.1	124.90	124.00	-2.3	2,422	-0.10%
2023/06/15	1.5	125.83	6.1	125.75	126.00	-4.5	2,339	-0.19%
2023/06/14	2.1	124.86	24	124.90	125.00	-21.9	2,343	-0.94%
2023/06/13	1.4	124.47	0	0.00	124.50	1.4	2,322	0.06%
2023/06/12	1.2	123.48	2	124.00	124.00	-0.8	2,307	-0.04%
2023/06/09	11.3	122.56	12	122.58	124.00	-0.7	2,290	-0.03%
2023/06/08	3.7	121.64	10	121.75	122.50	-6.3	2,278	-0.28%
2023/06/07	2.6	120.51	12.1	120.58	121.00	-9.5	2,270	-0.42%
2023/06/06	0.2	120.11	0.5	120.00	120.00	-0.3	2,262	-0.01%
2023/06/05	0.2	121.00	2	121.01	121.00	-1.8	2,249	-0.08%
2023/06/02	0.4	120.13	9	120.22	121.00	-8.6	2,244	-0.38%
2023/06/01	2.2	118.53	6	119.17	120.00	-3.8	2,209	-0.17%
2023/05/31	3.3	117.71	6	117.92	118.00	-2.7	2,201	-0.12%
2023/05/30	0.1	119.29	1	119.99	119.50	-0.9	2,149	-0.04%
2023/05/29	0.1	119.67	1	119.50	120.00	-0.9	2,151	-0.04%
2023/05/26	1.2	119.89	2	119.75	119.00	-0.8	2,139	-0.04%
2023/05/25	3.2	118.04	1	118.50	118.50	2.2	2,115	0.11%
2023/05/24	1.4	117.03	6	117.33	118.00	-4.6	2,098	-0.22%
2023/05/23	0.2	116.69	2	117.00	117.00	-1.8	2,091	-0.09%
2023/05/22	0.1	116.10	2	116.25	116.50	-1.9	2,067	-0.09%
2023/05/19	3.5	115.34	0	0.00	115.50	3.5	2,056	0.17%
2023/05/18	6.6	114.97	4	114.75	115.50	2.6	2,049	0.13%
2023/05/17	2.3	114.22	1	114.50	114.50	1.3	2,040	0.06%
2023/05/16	0.2	114.00	0	0.00	114.00	0.2	2,037	0.01%
2023/05/15	0	113.50	1	113.50	113.50	-1	2,031	-0.05%
2023/05/12	0	114.05	1	114.00	114.50	-1	2,039	-0.05%
2023/05/11	0.1	113.30	2	114.00	113.50	-1.9	2,035	-0.09%
2023/05/10	0	113.50	1	113.50	114.00	-1	2,040	-0.05%
2023/05/09	1.6	113.32	1.1	113.95	114.00	0.5	2,049	0.02%
2023/05/08	0.1	113.50	0	0.00	113.00	0.1	2,040	0.00%
2023/05/05	0.1	113.85	0	113.00	114.00	0.1	2,041	0.00%
2023/05/04	0.1	113.95	0	0.00	113.50	0.1	2,048	0.01%
2023/05/03	0.3	113.33	2	113.00	113.00	-1.7	2,052	-0.08%
2023/05/02	0	113.00	0	113.00	113.00	0	2,084	0.00%
2023/04/28	0.4	113.45	2	112.50	113.00	-1.6	2,122	-0.07%
2023/04/27	1.7	113.32	105	112.49	112.50	-103.3	2,120	-4.87%	大賣/鉅額交易
2023/04/25	1.6	112.68	50.4	112.50	112.00	-48.8	2,015	-2.42%
2023/04/24	2.1	111.55	0	0.00	111.50	2.1	1,976	0.11%
2023/04/21	4.1	111.38	4.2	111.50	111.00	-0.1	1,948	0.00%
2023/04/20	1.1	112.56	0	0.00	112.50	1.1	1,908	0.06%
2023/04/19	3	114.50	14	114.00	114.00	-11	1,946	-0.57%
2023/04/18	7	112.00	6.2	112.09	112.50	0.9	1,951	0.05%
2023/04/17	10	112.20	1	112.01	112.50	9	1,923	0.47%
2023/04/14	24	113.79	19.1	114.21	112.00	5	1,890	0.26%
2023/04/13	1.1	109.95	2.2	111.09	109.50	-1.1	1,715	-0.06%
2023/04/12	7	111.57	2.3	111.00	111.00	4.8	1,717	0.28%
2023/04/11	0.2	112.00	7	111.43	112.50	-6.8	1,712	-0.40%
2023/04/10	0.1	110.50	3	111.67	111.00	-2.9	1,696	-0.17%
2023/04/07	1.4	112.00	5	112.10	112.00	-3.6	1,655	-0.22%
2023/04/06	1	111.00	0.3	110.50	111.00	0.7	1,633	0.04%
2023/03/31	0	0.00	2	110.50	110.50	-2	1,627	-0.12%
2023/03/30	12	110.46	3.1	110.48	110.00	8.9	1,658	0.54%
2023/03/29	7	109.36	1	110.00	110.00	6	1,686	0.36%
2023/03/28	22	109.48	9.1	109.51	109.50	12.9	1,724	0.75%
2023/03/27	0	0.00	1	109.00	108.50	-1	1,801	-0.06%
2023/03/24	3	108.50	0.2	108.50	108.50	2.9	1,896	0.15%
2023/03/23	2	108.00	0	107.50	108.00	2	1,877	0.11%
2023/03/22	0	107.50	1	108.00	108.00	-1	1,842	-0.05%
2023/03/21	1	106.01	0	0.00	106.50	1	1,839	0.06%
2023/03/20	2	106.00	0	0.00	106.50	2	1,848	0.11%
2023/03/17	5	104.50	1.4	104.64	105.00	3.6	1,857	0.19%
2023/03/16	0.1	104.00	0	0.00	104.00	0.1	1,832	0.00%
2023/03/15	0	0.00	15	105.50	105.00	-15	1,819	-0.82%
2023/03/14	3	105.33	0	0.00	105.00	3	1,816	0.17%
2023/03/13	23	106.30	13	106.42	106.50	10	1,816	0.55%
2023/03/10	0.3	106.00	0.4	106.00	106.00	-0.1	1,799	-0.01%
2023/03/09	1	108.00	0	0.00	108.50	1	1,794	0.06%
2023/03/08	0.2	108.00	0.6	108.01	108.50	-0.4	1,800	-0.02%
2023/03/07	0.2	108.00	0.1	108.50	108.50	0.1	1,810	0.01%
2023/03/06	1.1	108.00	0.1	108.50	108.00	1	1,798	0.06%
2023/03/03	0	107.48	2.1	106.98	107.00	-2.1	1,800	-0.12%
2023/03/02	1	105.00	1.2	105.50	105.50	-0.2	1,783	-0.01%
2023/03/01	1.2	105.07	0	0.00	105.00	1.2	1,792	0.06%
2023/02/24	2.3	106.50	2	106.25	105.50	0.2	1,795	0.01%
2023/02/23	1	105.50	2	105.50	105.50	-1	1,809	-0.06%
2023/02/22	1	105.00	1	105.50	105.50	0	1,819	0.00%
2023/02/21	0	104.50	0.7	104.50	106.00	-0.7	1,834	-0.04%
2023/02/20	1	105.00	0	0.00	104.50	1	1,844	0.05%
2023/02/17	23	104.50	1.1	104.45	104.50	21.9	1,863	1.18%
2023/02/16	0	0.00	1	104.00	104.00	-1	1,864	-0.05%
2023/02/15	0	103.00	0	0.00	103.00	0	1,891	0.00%
2023/02/14	0	0.00	0.4	103.50	103.50	-0.4	1,909	-0.02%
2023/02/13	0	0.00	1	103.00	103.50	-1	1,959	-0.05%
2023/02/10	3	102.01	0.1	102.50	102.00	2.9	1,964	0.15%
2023/02/09	0	103.50	0	0.00	103.50	0	1,960	0.00%
2023/02/08	0	104.50	0	0.00	104.00	0	1,968	0.00%
2023/02/07	3	103.50	2	104.00	104.00	1	1,957	0.05%
2023/02/06	0	0.00	2	103.50	103.50	-2	1,973	-0.10%
2023/02/03	2.9	103.65	1	103.50	103.00	1.9	1,981	0.09%
2023/02/02	0	0.00	6.1	103.58	103.50	-6.1	2,022	-0.30%
2023/02/01	1	102.50	0	0.00	103.00	1	2,036	0.05%
2023/01/31	2	102.75	0	0.00	102.50	2	2,024	0.10%
2023/01/30	3.2	102.17	3	102.17	102.00	0.1	1,993	0.01%
2023/01/17	0	0.00	1	100.00	100.50	-1	1,983	-0.05%
2023/01/16	1	99.00	2	98.75	99.20	-1	1,971	-0.05%
2023/01/13	3.2	98.58	0	0.00	98.30	3.2	1,970	0.16%
2023/01/12	5	98.36	0	0.00	98.10	5	1,980	0.25%
2023/01/11	0.5	99.50	0	0.00	98.90	0.5	1,977	0.02%
2023/01/10	1.5	98.87	1	98.80	98.70	0.5	1,993	0.03%
2023/01/09	69.7	99.17	113	99.86	98.80	-43.3	2,004	-2.16%	大賣/
2023/01/06	29.4	102.04	2	101.50	101.50	27.4	1,947	1.41%
2023/01/04	1.1	104.52	0	0.00	104.00	1.1	1,903	0.06%
2023/01/03	0.1	105.01	0	0.00	105.50	0.1	1,902	0.00%
2022/12/29	0	0.00	1.5	106.24	106.00	-1.5	1,891	-0.08%
2022/12/28	1	105.00	0	0.00	104.50	1	1,896	0.05%
2022/12/27	0	0.00	0.1	106.50	105.50	-0.1	1,956	0.00%
2022/12/26	0	0.00	0.2	105.50	105.00	-0.2	1,971	-0.01%
2022/12/21	1	106.00	0	0.00	106.50	1	2,013	0.05%
2022/12/20	0.1	108.00	0.2	108.50	107.00	-0.1	2,033	0.00%
2022/12/19	0	106.50	47.5	109.42	109.00	-47.5	1,994	-2.38%
2022/12/16	1	105.00	2	105.25	107.00	-1	1,886	-0.05%
2022/12/14	1.2	103.00	1	102.50	103.50	0.2	1,878	0.01%
2022/12/13	1	104.00	0	0.00	103.50	1	1,905	0.05%
2022/12/12	0	105.50	0	0.00	106.00	0	1,915	0.00%
2022/12/09	1	105.50	1.2	106.00	106.00	-0.2	1,953	-0.01%
2022/12/08	0	0.00	1	105.24	106.00	-1	1,953	-0.05%
2022/12/07	0.7	104.50	0.2	104.50	105.00	0.5	1,949	0.03%
2022/12/06	0	0.00	0.1	105.50	105.50	-0.1	1,942	0.00%
2022/12/05	0.1	105.50	0.6	105.00	106.00	-0.5	1,936	-0.02%
2022/12/02	1.1	105.05	2.3	105.72	106.00	-1.2	1,951	-0.06%
2022/12/01	2.4	105.48	2	105.25	106.00	0.4	1,951	0.02%
2022/11/30	0	0.00	4	104.88	105.00	-4	1,942	-0.21%
2022/11/29	1	104.00	0	0.00	104.00	1	1,950	0.05%
2022/11/28	1	102.00	0.1	102.00	102.00	0.9	1,939	0.05%
2022/11/25	0.3	102.85	0	0.00	102.00	0.3	1,945	0.01%
2022/11/24	0	0.00	0	103.00	103.50	0	1,941	0.00%
2022/11/23	0	0.00	10	104.50	104.00	-10	1,936	-0.52%
2022/11/22	0.1	102.00	2	103.00	104.00	-1.9	1,923	-0.10%
2022/11/21	1	103.50	0.1	102.00	102.00	0.9	1,905	0.05%
2022/11/18	0	0.00	0	104.00	104.00	0	1,888	0.00%
2022/11/17	0.1	103.50	0.1	104.00	104.50	0	1,871	0.00%
2022/11/16	0	0.00	0.2	103.17	103.50	-0.2	1,852	-0.01%
2022/11/15	5	102.50	23.2	103.45	103.50	-18.2	1,835	-0.99%
2022/11/14	0	102.00	3.2	102.00	102.50	-3.1	1,817	-0.17%
2022/11/11	0.1	101.50	2	101.88	101.50	-2	1,812	-0.11%
2022/11/10	1	100.50	1	101.00	101.00	0	1,791	0.00%
2022/11/09	0	0.00	3.1	101.31	101.50	-3.1	1,782	-0.17%
2022/11/08	0	0.00	1	99.30	99.20	-1	1,747	-0.06%
2022/11/07	1	98.60	0	99.00	98.60	1	1,752	0.06%
2022/11/04	5	98.60	0	0.00	99.10	5	1,771	0.28%
2022/11/03	0	0.00	0	99.80	99.90	0	1,791	0.00%
2022/11/02	2	99.85	1.1	99.79	99.90	0.9	1,822	0.05%
2022/11/01	1.1	97.64	4	98.05	98.20	-2.9	1,803	-0.16%
2022/10/31	7	98.21	20	98.31	98.40	-13	1,805	-0.72%
2022/10/28	2	97.00	1	97.00	95.60	1	1,772	0.06%
2022/10/27	2	94.20	0	0.00	94.60	2	1,749	0.11%
2022/10/26	11	92.86	1	93.20	92.90	10	1,741	0.57%
2022/10/25	4	94.58	5	93.72	93.20	-1	1,744	-0.06%
2022/10/24	0	96.80	0	0.00	96.40	0	1,752	0.00%
2022/10/20	0	97.50	0	0.00	96.30	0	1,758	0.00%
2022/10/19	0	0.00	1	99.50	98.50	-1	1,744	-0.06%
2022/10/18	1	98.50	1	98.70	98.50	0	1,728	0.00%
2022/10/17	0	97.60	4.2	96.07	97.80	-4.2	1,735	-0.24%
2022/10/14	0	0.00	1	96.20	96.00	-1	1,744	-0.06%
2022/10/13	4.1	95.12	1	95.10	94.70	3.1	1,778	0.18%
2022/10/12	1	97.00	0	0.00	97.40	1	1,797	0.06%
2022/10/11	0	97.30	0	0.00	97.20	0	1,827	0.00%
2022/10/07	0	0.00	2	99.00	99.00	-2	1,816	-0.11%
2022/10/05	0	97.90	0.1	98.30	97.80	-0.1	1,819	-0.01%
2022/10/04	8	97.27	0	0.00	98.00	8	1,806	0.45%
2022/09/30	1	100.00	2	100.50	100.50	-1	1,751	-0.06%
2022/09/29	5	100.40	59	100.53	100.00	-54	1,743	-3.10%
2022/09/28	3	100.33	6	100.13	100.50	-3	1,708	-0.18%
2022/09/27	0.2	99.40	7.1	100.25	100.50	-6.9	1,679	-0.41%
2022/09/26	2	96.55	3	97.13	96.30	-1	1,618	-0.06%
2022/09/23	0	0.00	1	99.30	98.40	-1	1,633	-0.06%
2022/09/22	1	98.80	0	99.20	98.30	1	1,651	0.06%
2022/09/21	1.1	99.81	3	99.93	100.50	-2	1,615	-0.12%
2022/09/20	1	99.70	2	100.50	100.50	-1	1,599	-0.06%
2022/09/19	2	99.25	0	0.00	98.90	2	1,600	0.12%
2022/09/16	0	0.00	1	101.00	101.00	-1	1,663	-0.06%
2022/09/15	0	0.00	0.1	100.00	99.00	-0.1	1,689	-0.01%
2022/09/14	3	98.47	1	98.31	98.80	2	1,714	0.12%
2022/09/13	0	0.00	1	99.80	99.60	-1	1,720	-0.06%
2022/09/12	0	0.00	3	99.90	99.70	-3	1,753	-0.17%
2022/09/07	2	95.85	1	96.00	96.00	1	1,758	0.06%
2022/09/06	2	95.25	0	0.00	95.50	2	1,763	0.12%
2022/09/05	0.1	97.79	6	96.95	96.50	-5.9	1,748	-0.34%
2022/09/02	0	0.00	0.2	100.00	100.00	-0.2	1,725	-0.01%
2022/09/01	0	0.00	1	99.30	99.50	-1	1,722	-0.06%
2022/08/31	2	100.00	0	0.00	100.50	2	1,715	0.12%
2022/08/30	1.1	99.51	3	99.20	99.40	-1.9	1,716	-0.11%
2022/08/29	0.1	98.48	0	0.00	98.20	0.1	1,717	0.00%
2022/08/26	0	0.00	1	99.90	99.60	-1	1,714	-0.06%
2022/08/25	4	99.70	7	99.10	99.00	-3	1,712	-0.17%
2022/08/24	0	100.00	0	0.00	99.80	0	1,730	0.00%
2022/08/23	0	0.00	0.1	100.00	100.00	-0.1	1,727	-0.01%
2022/08/22	0	0.00	2	100.75	101.00	-2	1,723	-0.12%
2022/08/19	0	0.00	0	101.00	100.50	0	1,724	0.00%
2022/08/18	0	0.00	0.1	99.70	100.50	-0.1	1,728	-0.01%
2022/08/17	1	100.00	0.1	100.96	100.00	0.9	1,727	0.05%
2022/08/16	3	100.00	0	0.00	101.00	3	1,723	0.17%
2022/08/15	0	100.00	0	100.00	100.00	0	1,714	0.00%
2022/08/12	0.1	100.02	1	100.50	100.50	-0.9	1,701	-0.06%
2022/08/11	1.1	100.91	3	100.83	100.50	-1.9	1,699	-0.11%
2022/08/10	5.1	99.74	2	99.75	99.50	3.1	1,677	0.18%
2022/08/09	2.2	97.62	3.1	99.01	99.10	-1	1,648	-0.06%
2022/08/08	2	94.82	4.1	94.36	96.50	-2.1	1,629	-0.13%
2022/08/05	0	94.80	0.1	94.60	94.60	-0.1	1,619	0.00%
2022/08/04	0	93.20	1	92.60	93.00	-1	1,624	-0.06%
2022/08/03	0.1	92.90	1.2	93.35	93.40	-1.1	1,628	-0.07%
2022/08/01	5	92.92	4	93.65	93.20	1	1,638	0.06%
2022/07/29	6	91.30	5.1	91.63	93.30	0.9	1,628	0.06%
2022/07/28	0	89.00	0	0.00	88.80	0	1,585	0.00%
2022/07/27	0	0.00	2	88.45	88.70	-2	1,575	-0.13%
2022/07/26	3.1	87.71	1	88.10	87.70	2.1	1,581	0.13%
2022/07/25	0	0.00	1	87.80	88.40	-1	1,632	-0.06%
2022/07/22	6.1	87.21	1	87.40	87.20	5.1	1,655	0.31%
2022/07/21	2	86.15	0	0.00	86.70	2	1,640	0.12%
2022/07/20	2.1	85.70	1	86.50	85.80	1.1	1,618	0.07%
2022/07/19	1	84.01	0	0.00	85.20	1	1,605	0.06%
2022/07/15	1	84.70	0	0.00	84.50	1	1,596	0.06%
2022/07/14	1.1	83.53	0	0.00	83.40	1.1	1,616	0.07%
2022/07/13	0	84.68	0	0.00	84.00	0	1,622	0.00%
2022/07/12	1	83.21	0	0.00	83.40	1	1,627	0.06%
2022/07/11	0	84.60	0	0.00	84.10	0	1,630	0.00%
2022/07/08	0	83.70	1	83.80	83.90	-1	1,647	-0.06%
2022/07/07	0.1	81.80	1.1	81.84	82.30	-1	1,636	-0.06%
2022/07/06	0	82.66	0	0.00	82.00	0	1,635	0.00%
2022/07/05	2	82.85	0	83.20	83.00	2	1,645	0.12%
2022/07/04	0	83.60	0	0.00	83.00	0	1,652	0.00%
2022/07/01	3.2	84.77	0	0.00	82.90	3.2	1,665	0.19%
2022/06/30	3	86.80	0	0.00	86.80	3	1,648	0.18%
2022/06/29	1.7	87.67	0	0.00	87.90	1.7	1,627	0.11%
2022/06/28	4.1	87.35	2	87.50	88.30	2.1	1,609	0.13%
2022/06/27	3.2	88.04	1	87.80	87.10	2.2	1,598	0.14%
2022/06/24	14.8	87.63	4	87.00	86.70	10.8	1,598	0.68%
2022/06/23	5.1	99.00	4.1	98.83	97.60	1	1,512	0.07%
2022/06/22	8	100.75	2	100.25	100.50	6	1,441	0.42%
2022/06/21	0.4	101.50	1.7	101.70	102.50	-1.3	1,412	-0.09%
2022/06/20	3	101.83	4	102.25	101.00	-1	1,394	-0.07%
2022/06/17	2	103.25	3	103.17	105.00	-1	1,356	-0.07%
2022/06/16	4	105.13	0	0.00	104.50	4	1,339	0.30%
2022/06/15	0	0.00	3	105.50	105.50	-3	1,353	-0.22%
2022/06/14	1.1	105.48	0	0.00	105.50	1.1	1,374	0.08%
2022/06/13	2	104.50	1	104.50	105.50	1	1,402	0.07%
2022/06/10	4	105.50	6	105.00	106.00	-2	1,427	-0.14%
2022/06/09	0	0.00	1.1	105.05	105.50	-1.1	1,435	-0.08%
2022/06/08	0	0.00	8	106.00	106.50	-8	1,440	-0.56%
2022/06/07	2	105.50	0	0.00	106.00	2	1,447	0.14%
2022/06/02	0	0.00	6	105.83	105.50	-6	1,491	-0.40%
2022/06/01	0	0.00	9	106.06	106.50	-9	1,538	-0.59%
2022/05/31	1	104.50	0	0.00	104.50	1	1,533	0.07%
2022/05/30	0	0.00	2	104.00	104.50	-2	1,559	-0.13%
2022/05/26	6	104.00	0	0.00	104.50	6	1,591	0.38%
2022/05/23	0	0.00	10	103.50	104.00	-10	1,671	-0.60%
2022/05/20	0	0.00	1	103.50	103.50	-1	1,679	-0.06%
2022/05/19	0	101.50	0	0.00	103.00	0	1,682	0.00%
2022/05/18	1	103.00	1	103.00	103.00	0	1,678	0.00%
2022/05/16	1	103.00	2	102.75	103.00	-1	1,704	-0.06%
2022/05/13	0	0.00	1	101.50	101.50	-1	1,692	-0.06%
2022/05/12	2	100.25	2	100.50	100.00	0	1,723	0.00%
2022/05/11	7	100.29	1	100.50	100.00	6	1,708	0.35%
2022/05/10	0	0.00	1	100.00	101.50	-1	1,703	-0.06%
2022/05/09	2.1	102.00	0	0.00	102.00	2.1	1,715	0.12%
2022/05/05	2	103.25	2	103.75	104.00	0	1,748	0.00%
2022/05/04	2	103.00	0	0.00	103.00	2	1,760	0.11%
2022/05/03	2	101.50	2	102.50	103.00	0	1,792	0.00%
2022/04/29	8.2	102.64	9	102.33	102.50	-0.9	1,804	-0.05%
2022/04/28	4	102.88	22.1	103.00	103.00	-18.1	1,804	-1.00%
2022/04/27	0.1	104.00	1	103.00	104.50	-0.9	1,786	-0.05%
2022/04/26	1	105.00	11.1	104.59	105.50	-10.1	1,798	-0.56%
2022/04/25	3	104.33	1	104.51	105.00	2	1,882	0.11%
2022/04/22	0.3	107.00	3	107.00	107.50	-2.7	1,892	-0.14%
2022/04/21	0	105.50	6.3	106.33	106.50	-6.2	1,867	-0.33%
2022/04/20	0	0.00	1.1	105.50	105.50	-1.1	1,862	-0.06%
2022/04/19	10.2	104.99	3	105.00	105.00	7.2	1,856	0.39%
2022/04/18	8.1	104.36	3	104.17	104.50	5.1	1,854	0.27%
2022/04/15	19	103.76	0	104.50	104.50	19	1,850	1.03%
2022/04/14	6	104.00	0.4	103.50	104.50	5.6	1,857	0.30%
2022/04/13	0.1	103.00	1	103.00	103.00	-1	1,846	-0.05%
2022/04/12	0	0.00	2	102.00	102.50	-2	1,857	-0.11%
2022/04/11	2.3	101.74	4	102.63	101.50	-1.7	1,873	-0.09%
2022/04/08	1.1	103.01	0	0.00	102.50	1.1	1,874	0.06%
2022/04/07	11	101.50	0	0.00	101.50	11	1,891	0.58%
2022/04/06	10	102.00	0	0.00	102.50	10	1,889	0.53%
2022/04/01	0	103.00	1.5	103.00	103.00	-1.5	1,888	-0.08%
2022/03/31	1.3	103.62	2.2	103.54	103.50	-0.9	1,896	-0.05%
2022/03/30	11	104.00	2.1	104.30	104.00	8.9	1,914	0.46%
2022/03/29	2.2	104.95	2.7	104.52	104.50	-0.4	1,932	-0.02%
2022/03/28	5	103.50	4	102.75	103.50	1	1,924	0.05%
2022/03/25	2	103.00	2.1	103.03	103.00	-0.1	1,937	-0.01%
2022/03/24	0	0.00	4	103.00	103.00	-4	1,958	-0.20%
2022/03/23	2	102.50	3.4	102.56	102.50	-1.4	2,006	-0.07%
2022/03/22	1	102.00	12	102.00	102.50	-11	2,035	-0.54%
2022/03/21	1	102.00	0	0.00	101.50	1	2,046	0.05%
2022/03/18	2	101.50	21	101.50	102.00	-19	2,073	-0.92%
2022/03/17	0	0.00	13	101.96	102.00	-13	2,059	-0.63%
2022/03/16	4.5	100.04	42	100.01	100.50	-37.5	2,033	-1.84%
2022/03/15	3.2	100.00	0.5	100.50	100.00	2.7	2,013	0.13%
2022/03/14	6	101.33	4	101.50	101.00	2	1,989	0.10%
2022/03/11	1	102.00	2	101.50	101.50	-1	1,988	-0.05%
2022/03/10	1	102.00	1.3	102.00	102.50	-0.3	1,998	-0.02%
2022/03/09	0	0.00	1	101.00	101.00	-1	1,990	-0.05%
2022/03/08	5.1	100.07	5	100.50	100.50	0.1	1,987	0.01%
2022/03/07	2.7	101.19	0.5	101.00	100.50	2.2	1,952	0.11%
2022/03/04	20	103.00	1	103.00	103.00	19	1,922	0.99%
2022/03/03	2	102.50	0.1	102.50	103.00	1.9	1,913	0.10%
2022/03/02	10	102.00	3.2	101.66	102.50	6.8	1,911	0.36%
2022/03/01	7.1	100.93	11	101.05	101.50	-3.9	1,893	-0.21%
2022/02/25	3.2	100.03	4	100.00	100.50	-0.9	1,895	-0.04%
2022/02/24	8.2	100.00	3	99.77	99.80	5.2	1,885	0.27%
2022/02/23	1.2	100.60	8	100.50	100.50	-6.8	1,856	-0.37%
2022/02/22	8	101.00	1	100.50	100.50	7	1,885	0.37%
2022/02/21	1	101.00	1.5	101.50	102.00	-0.5	1,954	-0.03%
2022/02/18	0	0.00	1	101.00	101.50	-1	1,971	-0.05%
2022/02/17	3	101.50	2	101.50	101.00	1	1,988	0.05%
2022/02/16	5	101.40	0	102.50	101.00	5	1,993	0.25%
2022/02/15	2	100.75	0	0.00	101.50	2	1,993	0.10%
2022/02/14	6.1	100.67	2	101.00	101.00	4.1	1,998	0.21%
2022/02/11	3	102.50	0.1	103.00	103.00	2.9	1,982	0.14%
2022/02/10	5	102.70	1	103.02	103.50	4	2,006	0.20%
2022/02/09	0	0.00	9	103.22	103.50	-9	2,018	-0.45%
2022/02/08	2	103.25	4	103.13	103.00	-2	2,001	-0.10%
2022/02/07	4	102.50	26	102.00	102.50	-22	1,992	-1.10%
2022/01/26	2.4	101.29	4	101.50	101.50	-1.6	1,984	-0.08%
2022/01/25	3.1	100.04	16	100.78	101.00	-12.9	1,995	-0.64%
2022/01/24	3.3	101.04	11	100.70	101.50	-7.7	1,985	-0.39%
2022/01/21	4.5	100.92	2	101.00	101.00	2.5	2,020	0.12%
2022/01/20	11.3	103.50	1	103.50	103.50	10.3	1,977	0.52%
2022/01/19	3.8	104.30	4	104.75	104.00	-0.2	1,964	-0.01%
2022/01/18	18.2	105.15	25.2	105.10	105.00	-7	1,934	-0.36%
2022/01/17	10.3	102.05	3.3	101.54	102.50	7	1,842	0.38%
2022/01/14	1.1	100.48	1	100.00	101.00	0.1	1,830	0.00%
2022/01/13	1.1	100.50	0	0.00	101.00	1.1	1,835	0.06%
2022/01/12	2	100.50	0	0.00	101.00	2	1,841	0.11%
2022/01/11	0	0.00	1	101.00	101.00	-1	1,834	-0.05%
2022/01/10	0.1	101.00	2	101.00	101.50	-1.9	1,842	-0.10%
2022/01/07	3.6	101.37	18	101.61	101.50	-14.4	1,858	-0.78%
2022/01/06	0.1	101.00	2	101.00	101.50	-2	1,898	-0.10%
2022/01/05	6	101.67	3	102.00	101.50	3	1,942	0.15%
2022/01/04	16	102.00	5	102.00	102.00	11	1,939	0.57%
2022/01/03	3	101.17	4.5	101.22	101.50	-1.5	1,918	-0.08%
2021/12/30	6	100.50	2.2	100.97	101.00	3.9	1,912	0.20%
2021/12/29	0.1	100.50	1.1	100.50	100.50	-1	1,892	-0.05%
2021/12/28	6	100.00	8	100.00	100.50	-2	1,881	-0.11%
2021/12/27	13.1	100.46	10	100.00	100.50	3.1	1,875	0.16%
2021/12/24	0	0.00	3	100.00	100.50	-3	1,886	-0.16%
2021/12/23	6	99.98	9	100.04	99.90	-3	1,875	-0.16%
2021/12/22	0	98.90	8.1	99.06	99.50	-8.1	1,861	-0.43%
2021/12/21	3	98.63	3.1	99.07	99.00	-0.1	1,850	-0.01%
2021/12/20	2.2	98.65	0	0.00	98.30	2.2	1,846	0.12%
2021/12/17	0.1	98.90	1	99.20	99.10	-0.9	1,852	-0.05%
2021/12/16	2	97.50	20.1	98.01	98.10	-18.1	1,824	-0.99%
2021/12/15	9.1	95.83	3	95.70	95.70	6	1,848	0.33%
2021/12/14	13.1	95.23	0	0.00	95.00	13.1	1,847	0.71%
2021/12/13	0	0.00	2	96.85	96.70	-2	1,810	-0.11%
2021/12/10	0.1	96.40	2	97.25	97.30	-2	1,804	-0.11%
2021/12/09	2	98.05	4	97.95	97.80	-2	1,808	-0.11%
2021/12/08	1	97.70	3	97.77	97.70	-2	1,809	-0.11%
2021/12/07	5	97.32	3	97.37	97.30	2	1,809	0.11%
2021/12/06	8	97.13	1	97.10	97.10	7	1,815	0.39%
2021/12/03	8	97.60	4	97.20	97.70	4	1,811	0.22%
2021/12/01	1	96.80	6	96.90	97.10	-5	1,823	-0.27%
2021/11/30	4.3	96.36	2	97.05	96.00	2.3	1,829	0.13%
2021/11/29	3.2	96.01	2	95.20	96.50	1.2	1,820	0.06%
2021/11/26	13.1	97.39	3	97.33	97.00	10.1	1,818	0.55%
2021/11/25	0.1	98.40	2	98.30	98.20	-1.9	1,808	-0.11%
2021/11/24	2.2	97.84	1	98.10	98.40	1.2	1,806	0.06%
2021/11/23	13.3	99.14	5	98.60	98.50	8.3	1,794	0.46%
2021/11/22	6	99.92	1.2	100.08	100.00	4.8	1,784	0.27%
2021/11/19	4	99.85	0	0.00	99.70	4	1,800	0.22%
2021/11/18	31.1	100.81	9.5	100.24	100.50	21.5	1,785	1.21%
2021/11/17	1	98.20	0	98.40	97.90	1	1,736	0.06%
2021/11/16	4	97.93	0	0.00	97.70	4	1,752	0.23%
2021/11/15	4	97.98	2.3	97.72	97.90	1.7	1,757	0.10%
2021/11/12	4.1	97.07	2	97.15	97.10	2.1	1,768	0.12%
2021/11/11	1.1	96.65	0	0.00	96.70	1.1	1,809	0.06%
2021/11/10	2.1	96.52	0	0.00	97.00	2.1	1,831	0.12%
2021/11/09	2.3	97.19	0	0.00	97.10	2.3	1,850	0.12%
2021/11/08	2.2	98.02	4	98.13	98.20	-1.8	1,834	-0.10%
2021/11/05	0.1	96.90	3	96.07	96.60	-2.9	1,863	-0.16%
2021/11/04	16.4	96.60	1	96.70	96.30	15.4	1,910	0.81%
2021/11/03	21.1	95.99	0	0.00	96.00	21.1	1,927	1.09%
2021/11/02	21	96.51	1	98.40	96.10	20	1,975	1.01%
2021/11/01	1.1	97.11	0	0.00	97.90	1.1	1,999	0.05%
2021/10/29	8.1	97.25	10.2	97.94	97.30	-2.2	2,060	-0.10%
2021/10/28	0	0.00	0	95.20	95.10	0	2,092	0.00%
2021/10/27	1	94.40	3	94.40	94.30	-2	2,147	-0.09%
2021/10/26	0	0.00	2	94.20	94.30	-2	2,183	-0.09%
2021/10/25	4	93.65	0	0.00	93.70	4	2,221	0.18%
2021/10/22	3	93.33	11	93.66	93.70	-8	2,263	-0.35%
2021/10/21	1	92.60	0	0.00	92.00	1	2,275	0.04%
2021/10/20	2	91.70	0	0.00	92.00	2	2,297	0.09%
2021/10/19	0.1	91.60	3	91.30	92.10	-2.9	2,525	-0.11%
2021/10/18	3	90.80	4	91.20	91.00	-1	2,628	-0.04%
2021/10/15	2	89.30	0	0.00	89.70	2	2,683	0.07%
2021/10/14	13	89.08	3	89.33	88.70	10	2,725	0.37%
2021/10/13	23	91.27	1	90.80	90.80	22	2,723	0.81%
2021/10/12	2	93.10	1	93.30	93.30	1	2,707	0.04%
2021/10/08	4	94.70	0.3	94.58	94.00	3.8	2,724	0.14%
2021/10/07	0	0.00	1	94.60	94.40	-1	2,786	-0.04%
2021/10/06	0.5	93.40	0	0.00	92.00	0.5	2,853	0.02%
2021/10/05	1	91.30	10	92.30	92.50	-9	2,915	-0.31%
2021/10/04	0.2	91.92	2	91.86	92.00	-1.9	2,994	-0.06%
2021/10/01	5.1	92.31	8	92.20	92.00	-3	3,110	-0.09%
2021/09/30	2	93.20	1	93.20	93.50	1	3,168	0.03%
2021/09/29	9	93.48	1	93.30	93.40	8	3,243	0.25%
2021/09/28	1	94.50	0	0.00	94.10	1	3,269	0.03%
2021/09/27	0.2	93.00	0	0.00	92.80	0.2	3,329	0.01%
2021/09/24	1	92.70	0	0.00	92.70	1	3,345	0.03%
2021/09/23	3	92.97	0	0.00	92.70	3	3,338	0.09%
2021/09/22	21.2	93.53	6	93.98	92.60	15.2	3,330	0.46%
2021/09/17	1.2	95.32	3	95.43	95.50	-1.8	3,306	-0.06%
2021/09/16	2	94.90	0	0.00	94.80	2	3,349	0.06%
2021/09/15	3	94.87	1	94.90	94.70	2	3,374	0.06%
2021/09/14	4	95.63	1	95.50	95.50	3	3,391	0.09%
2021/09/13	3	94.33	2	94.15	94.60	1	3,391	0.03%
2021/09/10	3	94.53	1	94.60	94.50	2	3,401	0.06%
2021/09/09	1.1	94.36	0	0.00	94.40	1.1	3,437	0.03%
2021/09/08	3.1	94.55	0	0.00	94.10	3.1	3,446	0.09%
2021/09/07	5	95.78	2.1	95.96	95.70	2.9	3,461	0.08%
2021/09/06	2	96.71	0	0.00	96.00	2	3,479	0.06%
2021/09/03	0.1	98.33	6	98.57	98.00	-5.9	3,465	-0.17%
2021/09/02	1	98.50	1	98.20	98.00	0	3,463	0.00%
2021/09/01	6	99.03	0	0.00	99.00	6	3,479	0.17%
2021/08/31	0.1	99.00	0	0.00	99.00	0.1	3,487	0.00%
2021/08/30	4.1	98.05	1	98.10	97.80	3.1	3,498	0.09%
2021/08/27	2	97.75	3	97.20	97.60	-1	3,502	-0.03%
2021/08/26	3.3	98.08	4	97.80	97.50	-0.8	3,505	-0.02%
2021/08/25	8.2	98.66	9	98.50	99.10	-0.8	3,497	-0.02%
2021/08/24	3	97.83	2	97.90	97.50	1	3,483	0.03%
2021/08/23	0.3	96.00	10.1	95.19	95.40	-9.8	3,490	-0.28%
2021/08/20	2	94.00	2	95.09	93.80	0	3,469	0.00%
2021/08/19	11	95.97	2	96.00	96.00	9	3,453	0.26%
2021/08/18	14	96.77	2	97.15	97.90	12	3,429	0.35%
2021/08/17	13.1	96.89	2	96.85	97.60	11.1	3,418	0.32%
2021/08/16	6	95.97	5	96.26	96.30	1	3,376	0.03%
2021/08/13	16.4	96.50	22	96.34	95.30	-5.6	3,368	-0.17%
2021/08/12	26	97.84	1	97.60	97.60	25	3,354	0.75%
2021/08/11	9.4	97.55	6	97.53	97.10	3.4	3,366	0.10%
2021/08/10	39.7	99.52	9	99.16	98.90	30.7	3,348	0.92%
2021/08/09	8.5	100.64	0	0.00	100.50	8.5	3,349	0.25%
2021/08/06	10.1	101.20	10.1	101.01	101.00	0	3,377	0.00%
2021/08/05	12.3	102.26	0	0.00	102.50	12.3	3,393	0.36%
2021/08/04	16.2	101.87	3	101.50	101.00	13.2	3,452	0.38%
2021/08/03	5.6	101.80	16	102.22	102.50	-10.4	3,476	-0.30%
2021/08/02	13.2	103.74	1	104.00	104.00	12.2	3,441	0.35%
2021/07/30	23.1	106.02	2	106.00	105.50	21.1	3,429	0.62%
2021/07/29	4.1	106.38	1	107.00	107.00	3.1	3,435	0.09%
2021/07/28	3.3	106.90	6	106.17	107.00	-2.7	3,455	-0.08%
2021/07/27	4	109.50	5	110.50	109.00	-1	3,535	-0.03%
2021/07/26	4.8	110.98	0	0.00	110.50	4.8	3,628	0.13%
2021/07/23	54.4	111.16	1	110.50	110.50	53.4	3,795	1.41%
2021/07/22	2	123.75	8	123.88	124.50	-6	3,602	-0.17%
2021/07/21	26	123.27	3	122.83	123.00	23	3,539	0.65%
2021/07/20	47	123.78	1	124.00	124.50	46	3,511	1.31%
2021/07/19	10.2	125.74	5	125.50	125.50	5.2	3,453	0.15%
2021/07/16	7	126.57	6.5	126.89	127.00	0.5	3,461	0.01%
2021/07/15	1	125.50	0	0.00	126.00	1	3,471	0.03%
2021/07/14	2.1	125.02	4.1	125.64	126.00	-2.1	3,480	-0.06%
2021/07/13	11	124.73	1.2	124.75	125.00	9.8	3,450	0.28%
2021/07/12	3	126.00	3	126.67	126.50	0	3,402	0.00%
2021/07/09	0	0.00	1	128.00	127.00	-1	3,415	-0.03%
2021/07/08	9	129.22	10.7	129.25	129.00	-1.7	3,466	-0.05%
2021/07/07	6.1	127.51	7	128.00	128.00	-0.9	3,377	-0.03%
2021/07/06	16	127.41	5	126.80	128.00	11	3,355	0.33%
2021/07/05	5	125.70	2.2	126.50	126.00	2.8	3,340	0.08%
2021/07/02	1	125.50	2	124.76	125.50	-1	3,353	-0.03%
2021/07/01	1	123.00	1.2	122.90	122.50	-0.2	3,352	-0.01%
2021/06/30	1	121.00	1	120.50	121.50	0	3,347	0.00%
2021/06/29	6	120.92	0.7	120.84	121.00	5.3	3,341	0.16%
2021/06/28	2	122.00	4	122.25	122.00	-2	3,360	-0.06%
2021/06/25	1	120.00	4	120.38	120.00	-3	3,372	-0.09%
2021/06/24	1.1	118.50	0	0.00	118.50	1.1	3,373	0.03%
2021/06/23	0	0.00	4	117.63	118.00	-4	3,385	-0.12%
2021/06/22	15	116.53	0	117.00	116.50	15	3,397	0.44%
2021/06/21	7	116.93	0	0.00	116.00	7	3,419	0.20%
2021/06/18	2	118.51	0.1	119.00	117.50	1.9	3,498	0.06%
2021/06/17	1.2	118.17	2	119.00	119.00	-0.8	3,524	-0.02%
2021/06/16	0	0.00	4	119.63	119.50	-4	3,586	-0.11%
2021/06/15	0.1	119.00	0	0.00	118.50	0.1	3,653	0.00%
2021/06/11	7	117.50	0	0.00	117.50	7	3,697	0.19%
2021/06/09	1.1	116.05	0	0.00	116.00	1.1	3,962	0.03%
2021/06/08	8.1	117.88	6	117.50	117.00	2.1	3,990	0.05%
2021/06/07	9	118.61	6	117.50	118.00	3	4,029	0.07%
2021/06/04	0	119.00	10	118.50	118.50	-10	4,048	-0.25%
2021/06/03	1	119.00	0	0.00	119.00	1	4,085	0.02%
2021/06/02	2	119.00	0	120.00	118.50	2	4,113	0.05%
2021/06/01	5	119.00	2.5	119.32	119.50	2.5	4,144	0.06%
2021/05/31	0.1	118.00	1	118.00	118.00	-1	4,168	-0.02%
2021/05/28	0	0.00	1.1	117.62	118.00	-1.1	4,183	-0.03%
2021/05/27	10	116.70	1	117.00	116.50	9	4,245	0.21%
2021/05/25	2	117.75	4	117.38	117.50	-2	4,349	-0.05%
2021/05/24	1	114.53	22	115.00	116.00	-21	4,353	-0.48%
2021/05/21	3	115.68	0	0.00	116.50	3	4,376	0.07%
2021/05/20	1	116.00	1	116.00	116.00	0	4,383	0.00%
2021/05/19	0.2	115.50	1	115.50	116.50	-0.8	4,419	-0.02%
2021/05/18	23.1	115.60	4	114.75	116.00	19.1	4,428	0.43%
2021/05/17	8	110.72	7.4	111.04	110.00	0.6	4,440	0.01%
2021/05/14	5.1	114.93	2	115.50	116.00	3.1	4,404	0.07%
2021/05/13	34	115.06	31	116.52	116.00	3	4,365	0.07%
2021/05/12	70	116.45	69.1	115.63	117.00	0.9	4,304	0.02%
2021/05/11	64.2	123.77	2.4	124.17	120.50	61.8	4,221	1.46%
2021/05/10	3.2	126.59	1	127.50	126.00	2.2	4,156	0.05%
2021/05/07	27.2	128.97	8	129.06	130.00	19.2	4,206	0.46%
2021/05/06	0.1	125.37	9	125.50	126.50	-8.9	4,219	-0.21%
2021/05/05	36	126.89	3	127.00	125.00	33	4,233	0.78%
2021/05/04	6.2	126.79	13.3	127.32	127.00	-7	4,266	-0.16%
2021/05/03	86.2	130.05	15	130.37	130.50	71.2	4,242	1.68%
2021/04/29	88.5	130.06	90	129.82	128.50	-1.6	4,190	-0.04%
2021/04/28	2	126.00	3	125.17	124.50	-1	4,029	-0.02%
2021/04/27	0	0.00	8	127.94	127.50	-8	4,141	-0.19%
2021/04/26	4	127.63	4.3	127.12	127.00	-0.3	4,143	-0.01%
2021/04/23	0	0.00	1	125.00	125.50	-1	4,160	-0.02%
2021/04/22	11.7	125.91	6.2	126.23	124.00	5.4	4,261	0.13%
2021/04/21	1	126.50	2	125.25	126.50	-1	4,388	-0.02%
2021/04/20	0	0.00	0.3	125.00	125.00	-0.3	4,422	-0.01%
2021/04/19	0	0.00	88	123.01	124.00	-88	4,424	-1.99%
2021/04/16	4.2	122.55	1	122.00	123.00	3.2	4,538	0.07%
2021/04/15	4	121.62	0	0.00	121.50	4	4,555	0.09%
2021/04/14	99	121.64	9	121.00	123.00	90	4,496	2.00%
2021/04/13	3	126.83	1.1	127.10	126.00	1.9	4,421	0.04%
2021/04/12	5.3	128.28	6	127.58	127.50	-0.7	4,450	-0.02%
2021/04/09	2	127.25	5	127.80	129.00	-3	4,414	-0.07%
2021/04/08	35	129.49	13	129.50	129.50	22	4,358	0.50%
2021/04/07	12	127.88	14.5	128.30	129.00	-2.5	4,313	-0.06%
2021/04/06	2	126.00	7	126.29	126.50	-5	4,258	-0.12%
2021/04/01	2.5	126.30	1.1	126.00	126.50	1.5	4,248	0.03%
2021/03/31	0	0.00	3	127.17	127.00	-3	4,246	-0.07%
2021/03/30	1	126.50	6	126.33	127.00	-5	4,236	-0.12%
2021/03/29	4	125.63	2.3	126.00	125.50	1.7	4,246	0.04%
2021/03/26	0	0.00	0.2	124.50	124.50	-0.2	4,240	0.00%
2021/03/25	2.4	123.15	1	123.00	124.00	1.4	4,249	0.03%
2021/03/24	4	124.87	3.1	124.52	124.00	0.9	4,286	0.02%
2021/03/23	12.4	126.19	3	125.17	124.50	9.4	4,299	0.22%
2021/03/22	14.2	127.58	11	127.32	128.00	3.2	4,293	0.07%
2021/03/19	1.1	125.05	15	125.73	126.50	-14	4,255	-0.33%
2021/03/18	3.2	125.35	9	125.22	125.00	-5.8	4,186	-0.14%
2021/03/17	5	123.40	2	125.00	123.50	3	4,140	0.07%
2021/03/16	6.7	124.35	19	124.21	124.50	-12.3	4,183	-0.29%
2021/03/15	34	122.97	32	123.67	124.00	2	4,230	0.05%
2021/03/12	3	120.00	2	119.75	120.00	1	4,060	0.02%
2021/03/11	1	119.50	0.4	119.38	119.00	0.6	4,059	0.01%
2021/03/10	5	120.30	7.1	120.29	119.50	-2.1	4,056	-0.05%
2021/03/09	1.1	119.50	3	119.83	119.50	-1.9	4,083	-0.05%
2021/03/08	1	119.50	1	118.50	119.00	0	4,170	0.00%
2021/03/05	2	119.00	2	119.75	119.50	0	4,252	0.00%
2021/03/04	4.1	118.39	0	0.00	118.50	4.1	4,410	0.09%
2021/03/03	2.1	118.25	2	118.00	118.00	0.1	4,619	0.00%
2021/03/02	4	119.13	2.4	119.50	118.50	1.6	4,605	0.03%
2021/02/26	11.2	119.87	6	119.58	119.50	5.2	4,573	0.11%
2021/02/25	0	0.00	6.1	118.75	119.00	-6.1	4,499	-0.14%
2021/02/24	1	117.52	5	117.40	117.50	-4	4,486	-0.09%
2021/02/23	4.2	118.02	1.5	117.83	118.00	2.7	4,479	0.06%
2021/02/22	1.1	119.03	42	119.49	119.00	-40.9	4,460	-0.92%
2021/02/19	3.1	118.48	5	118.80	119.50	-1.9	4,451	-0.04%
2021/02/18	1	117.00	0	117.50	117.50	1	4,412	0.02%
2021/02/17	11.2	117.29	7.1	117.65	117.50	4.2	4,402	0.09%
2021/02/05	3	117.00	2	117.00	116.50	1	4,374	0.02%
2021/02/04	1	117.00	4	117.25	117.50	-3	4,372	-0.07%
2021/02/03	3	116.00	1	116.00	116.50	2	4,374	0.05%
2021/02/02	2	115.00	1	115.50	115.50	1	4,369	0.02%
2021/02/01	0	0.00	3	114.00	114.00	-3	4,373	-0.07%
2021/01/29	11.2	114.87	4	115.00	115.00	7.2	4,356	0.16%
2021/01/28	15.6	117.65	3	117.50	118.00	12.6	4,268	0.29%
2021/01/27	1	122.00	3	121.00	121.00	-2	4,233	-0.05%
2021/01/26	2	121.75	9	122.06	121.50	-7	4,216	-0.17%
2021/01/25	5	121.00	13	120.35	121.50	-8	4,202	-0.19%
2021/01/22	5	118.50	7	118.50	119.50	-2	4,159	-0.05%
2021/01/21	44	117.82	1	117.50	118.00	43	4,164	1.03%
2021/01/20	20	119.40	23	120.39	117.50	-3	4,133	-0.07%
2021/01/19	3	119.33	6	119.17	118.50	-3	3,975	-0.08%
2021/01/18	23	119.15	17.1	118.53	119.50	6	3,930	0.15%
2021/01/15	10.5	119.19	3	118.67	119.50	7.5	3,880	0.19%
2021/01/14	4	120.49	10.1	119.75	119.00	-6	3,824	-0.16%
2021/01/13	3.1	117.01	44.1	117.49	117.50	-41	3,681	-1.12%
2021/01/12	0.7	117.00	2	116.25	115.50	-1.3	3,612	-0.04%
2021/01/11	7.1	117.08	19	117.71	116.00	-12	3,584	-0.33%
2021/01/08	6	114.58	8	114.81	114.50	-2	3,455	-0.06%
2021/01/07	1	115.50	1	115.00	115.00	0	3,412	0.00%
2021/01/06	40.2	115.77	16	115.69	115.00	24.2	3,404	0.71%
2021/01/05	4.1	116.21	11	116.09	116.50	-6.9	3,382	-0.20%
2021/01/04	4	114.63	0	115.00	115.00	4	3,390	0.12%
2020/12/31	6	114.92	7	114.50	114.00	-1	3,402	-0.03%
2020/12/30	2	115.00	8	114.69	115.00	-6	3,420	-0.18%
2020/12/29	4	115.38	5	115.60	115.50	-1	3,422	-0.03%
2020/12/28	10	115.45	10	115.50	115.50	0	3,422	0.00%
2020/12/25	4.1	114.51	3	115.00	114.50	1.1	3,405	0.03%
2020/12/24	1	115.50	6	115.00	114.00	-5	3,401	-0.15%
2020/12/23	13	115.50	25	115.12	114.50	-12	3,391	-0.35%
2020/12/22	3	114.17	2	114.00	114.00	1	3,385	0.03%
2020/12/21	10	114.00	2	113.00	114.50	8	3,368	0.24%
2020/12/18	4	113.88	1	113.50	115.00	3	3,353	0.09%
2020/12/17	2	114.00	11	114.05	115.00	-9	3,312	-0.27%
2020/12/16	19.1	112.82	10	113.10	113.50	9.1	3,279	0.28%
2020/12/15	22	113.48	1	114.50	113.00	21	3,202	0.66%
2020/12/14	1	114.50	12	114.13	114.50	-11	3,206	-0.34%
2020/12/11	7	113.43	41	114.49	113.50	-34	3,216	-1.06%
2020/12/10	16	114.84	2	114.25	114.50	14	3,194	0.44%
2020/12/09	5	118.10	68.1	118.61	118.00	-63.1	3,129	-2.01%
2020/12/08	1	115.50	4	115.75	115.50	-3	3,043	-0.10%
2020/12/07	10	116.15	1.4	116.35	115.50	8.6	3,034	0.28%
2020/12/04	70	116.08	9	115.72	116.00	61	3,103	1.97%
2020/12/03	21	117.36	11	116.86	116.00	10	3,132	0.32%
2020/12/02	35.9	118.47	11	118.59	118.50	24.9	3,104	0.80%
2020/12/01	9	117.28	30.2	118.10	117.50	-21.2	3,005	-0.70%
2020/11/30	41	117.90	34	117.87	116.00	7	2,969	0.24%
2020/11/27	44	115.02	45	115.57	118.50	-1	2,832	-0.03%
2020/11/26	2.1	110.29	17	110.53	110.50	-14.9	2,661	-0.56%
2020/11/25	9	109.11	2	109.00	109.50	7	2,679	0.26%
2020/11/24	29	110.67	1	110.50	110.50	28	2,683	1.04%
2020/11/23	0.1	110.00	1	110.00	110.00	-1	2,687	-0.04%
2020/11/20	5	109.00	3	109.00	109.00	2	2,685	0.07%
2020/11/19	5	109.20	2.1	109.53	109.00	2.9	2,701	0.11%
2020/11/18	2	109.00	1	109.50	109.50	1	2,698	0.04%
2020/11/17	11	109.73	4	109.63	109.00	7	2,724	0.26%
2020/11/16	0.1	110.50	2	110.50	109.50	-2	2,813	-0.07%
2020/11/13	1.2	109.50	6	109.08	109.00	-4.8	2,908	-0.17%
2020/11/12	2	110.25	3	110.50	109.00	-1	2,931	-0.03%
2020/11/11	3	110.33	1	110.50	110.50	2	2,961	0.07%
2020/11/10	17	111.12	6	110.25	110.00	11	3,035	0.36%
2020/11/09	6	111.92	8	112.00	111.50	-2	3,136	-0.06%
2020/11/06	0	0.00	5	111.80	111.00	-5	3,180	-0.16%
2020/11/05	12	110.46	6	110.58	111.00	6	3,252	0.18%
2020/11/04	14	110.50	4	110.00	111.00	10	3,332	0.30%
2020/11/03	3	110.33	7	110.57	111.00	-4	3,342	-0.12%
2020/11/02	12.1	109.38	1	108.00	108.00	11.1	3,397	0.33%
2020/10/30	2.1	111.76	2	112.50	112.50	0.1	3,408	0.00%
2020/10/29	11	109.91	35	110.99	111.50	-24	3,486	-0.69%
2020/10/28	0	0.00	6	109.25	109.00	-6	3,548	-0.17%
2020/10/23	5	107.50	0	0.00	108.50	5	4,425	0.11%
2020/10/22	5	107.30	1	107.50	107.50	4	4,633	0.09%
2020/10/21	10	110.00	16	109.22	108.50	-6	4,721	-0.13%
2020/10/20	5	109.40	2	109.25	109.00	3	4,870	0.06%
2020/10/19	8	109.31	3	109.17	109.00	5	4,994	0.10%
2020/10/16	1	108.00	2	108.00	108.50	-1	5,039	-0.02%
2020/10/15	2	109.25	1.1	109.00	108.50	1	5,166	0.02%
2020/10/14	3	109.67	4	109.75	109.50	-1	5,254	-0.02%
2020/10/13	5.1	109.71	9	110.06	110.00	-4	5,330	-0.07%
2020/10/12	3	109.17	9	109.83	109.00	-6	5,371	-0.11%
2020/10/08	1	107.00	1	107.50	108.00	0	5,393	0.00%
2020/10/07	7	107.50	0	0.00	108.00	7	5,421	0.13%
2020/10/06	5	108.50	1	108.50	108.50	4	5,446	0.07%
2020/10/05	6	108.50	2	110.00	108.50	4	5,553	0.07%
2020/09/30	0	0.00	0.4	111.00	110.50	-0.4	5,703	-0.01%
2020/09/29	0	0.00	1	110.00	109.50	-1	5,814	-0.02%
2020/09/28	0	0.00	6	108.75	109.00	-6	6,083	-0.10%
2020/09/25	4	106.63	3	107.33	106.50	1	6,268	0.02%
2020/09/24	2	108.50	0	0.00	108.00	2	6,330	0.03%
2020/09/23	3	110.83	15	111.33	110.00	-12	6,449	-0.19%
2020/09/22	1	110.00	3	109.67	109.50	-2	6,470	-0.03%
2020/09/21	1	110.50	3	109.83	109.50	-2	6,465	-0.03%
2020/09/18	3	111.00	1	112.00	110.50	2	6,494	0.03%
2020/09/17	5	111.90	11	111.95	111.50	-6	6,518	-0.09%
2020/09/16	1	110.50	2	110.50	110.00	-1	6,537	-0.02%
2020/09/15	2	109.75	0	0.00	110.00	2	6,572	0.03%
2020/09/14	2	109.50	6	108.67	109.50	-4	6,650	-0.06%
2020/09/11	2	107.50	1	107.00	106.50	1	6,704	0.01%
2020/09/10	12	108.71	5	108.80	108.00	7	6,723	0.10%
2020/09/09	14	107.36	6	108.33	108.00	8	6,732	0.12%
2020/09/08	17	106.97	2	106.75	107.00	15	6,659	0.23%
2020/09/07	7	110.00	4	109.63	109.00	3	6,691	0.04%
2020/09/04	2	110.00	5	110.80	112.00	-3	6,741	-0.04%
2020/09/03	9	111.89	4	112.00	111.00	5	6,782	0.07%
2020/09/02	5	109.50	7	109.29	110.50	-2	6,778	-0.03%
2020/09/01	8	106.44	9	106.83	107.00	-1	6,804	-0.01%
2020/08/31	6	108.08	4	108.38	108.00	2	6,826	0.03%
2020/08/28	2	109.00	3	110.00	109.00	-1	6,852	-0.01%
2020/08/27	7	111.21	3	112.33	110.50	4	6,923	0.06%
2020/08/26	2	110.75	5	111.20	112.00	-3	7,015	-0.04%
2020/08/25	13	110.88	1	111.50	110.50	12	7,054	0.17%
2020/08/24	2	110.25	0	0.00	110.50	2	7,075	0.03%
2020/08/21	0	0.00	4	110.13	111.00	-4	7,138	-0.06%
2020/08/20	15	109.27	7	109.43	108.00	8	7,211	0.11%
2020/08/19	14	115.93	6	115.42	114.00	8	7,143	0.11%
2020/08/18	7	118.07	9	118.72	119.00	-2	7,066	-0.03%
2020/08/17	4	118.25	2	119.00	119.00	2	7,120	0.03%
2020/08/14	7	118.79	15	117.33	119.00	-8	7,282	-0.11%
2020/08/13	10	115.40	1	115.50	115.50	9	7,267	0.12%
2020/08/12	16	115.72	23	115.85	117.00	-7	7,236	-0.10%
2020/08/11	5	116.60	2	116.50	116.00	3	7,231	0.04%
2020/08/10	6	119.08	13	119.27	118.50	-7	7,187	-0.10%
2020/08/07	8	121.50	5	122.00	122.00	3	7,156	0.04%
2020/08/06	4	122.38	4	123.13	122.00	0	7,162	0.00%
2020/08/05	13.1	122.31	44	122.94	122.50	-30.9	7,121	-0.43%
2020/08/04	17	121.53	7	122.29	122.00	10	7,138	0.14%
2020/08/03	19	124.32	10	125.25	122.50	9	7,077	0.13%
2020/07/31	28	128.29	32	128.61	125.00	-4	6,992	-0.06%
2020/07/30	31	125.79	47.2	125.69	125.50	-16.2	6,759	-0.24%
2020/07/29	13	122.04	29.1	121.80	123.50	-16.1	6,553	-0.25%
2020/07/28	3	121.17	25	119.70	117.00	-22	6,255	-0.35%
2020/07/27	1	119.50	16	118.97	117.50	-15	6,152	-0.24%
2020/07/24	9	117.11	43	117.31	116.50	-34	6,124	-0.56%
2020/07/23	5	114.80	12	114.54	115.50	-7	6,049	-0.12%
2020/07/22	5	111.40	5	111.80	111.50	0	6,241	0.00%
2020/07/21	13	112.92	2	112.75	112.00	11	6,292	0.17%
2020/07/20	4	112.38	9	111.78	113.00	-5	6,253	-0.08%
2020/07/17	10	111.90	4	111.00	111.00	6	6,262	0.10%
2020/07/16	5	110.00	7	110.21	111.00	-2	6,285	-0.03%
2020/07/15	8	110.31	2	111.75	109.00	6	6,365	0.09%
2020/07/14	8	108.38	2	109.50	109.50	6	6,407	0.09%
2020/07/13	3.1	110.01	1	109.50	109.50	2.1	6,406	0.03%
2020/07/10	25	109.96	2	111.00	109.50	23	6,448	0.36%
2020/07/09	18	114.00	11	114.09	113.50	7	6,441	0.11%
2020/07/08	16.1	112.63	9	112.67	112.00	7.1	6,308	0.11%
2020/07/07	52	116.87	5	118.70	114.00	47	6,256	0.75%
2020/07/06	5	125.20	24	124.98	126.50	-19	6,116	-0.31%
2020/07/03	8	122.94	2	123.75	124.00	6	6,162	0.10%
2020/07/02	10.1	122.86	21	123.64	123.50	-10.9	6,214	-0.18%
2020/07/01	1	118.50	14	119.54	120.00	-13	6,187	-0.21%
2020/06/30	4	118.50	1	119.00	118.50	3	6,219	0.05%
2020/06/29	4	118.00	14	118.29	118.00	-10	6,267	-0.16%
2020/06/24	11	118.95	1	118.00	119.00	10	6,275	0.16%
2020/06/23	2	118.50	1	118.50	119.00	1	6,376	0.02%
2020/06/22	6	118.33	0	0.00	119.00	6	6,365	0.09%
2020/06/19	15.1	119.33	1	119.00	119.00	14.1	6,358	0.22%
2020/06/18	2	116.00	9	115.67	117.50	-7	6,298	-0.11%
2020/06/17	4	114.63	4	114.75	114.00	0	6,238	0.00%
2020/06/16	3	114.33	7	114.43	114.00	-4	6,255	-0.06%
2020/06/15	2	113.00	0	0.00	113.00	2	6,297	0.03%
2020/06/12	3	108.33	10	109.70	113.50	-7	6,321	-0.11%
2020/06/11	18	112.89	9	112.44	111.50	9	6,301	0.14%
2020/06/10	1	115.50	12	114.92	115.00	-11	6,277	-0.18%
2020/06/09	3	113.50	4	113.88	113.50	-1	6,310	-0.02%
2020/06/08	30	113.62	24	113.79	113.50	6	6,311	0.10%
2020/06/05	5	113.70	11	114.09	114.50	-6	6,269	-0.10%
2020/06/04	7.2	110.82	11.1	111.10	112.50	-3.9	6,237	-0.06%
2020/06/03	36.1	109.61	12	110.04	110.00	24.1	6,219	0.39%
2020/06/02	9	106.61	5	106.70	108.00	4	6,143	0.07%
2020/06/01	3	104.67	3	105.00	105.50	0	6,056	0.00%
2020/05/29	5	103.50	1	103.50	103.00	4	6,033	0.07%
2020/05/28	4	105.00	5	105.00	104.00	-1	6,060	-0.02%
2020/05/27	14	105.29	21	104.50	103.50	-7	6,049	-0.12%
2020/05/26	1	102.50	4	102.88	102.50	-3	5,967	-0.05%
2020/05/25	4	100.75	13	101.46	102.50	-9	5,956	-0.15%
2020/05/22	11	101.73	57	101.96	100.50	-46	5,957	-0.77%
2020/05/21	18.1	102.35	35	103.36	104.00	-16.9	5,881	-0.29%
2020/05/20	8	99.55	14	99.01	99.50	-6	5,688	-0.11%
2020/05/19	57.1	99.23	4	98.60	97.60	53.1	5,639	0.94%
2020/05/18	11	98.61	15	98.59	98.00	-4	5,578	-0.07%
2020/05/15	2	97.50	9	97.07	97.30	-7	5,529	-0.13%
2020/05/14	10	98.07	1	99.20	97.20	9	5,498	0.16%
2020/05/13	3	98.10	5	98.54	99.20	-2	5,447	-0.04%
2020/05/12	8	98.10	17	98.18	97.90	-9	5,453	-0.17%
2020/05/11	20	99.42	34	99.32	98.60	-14	5,434	-0.26%
2020/05/08	21	98.61	28	97.88	98.60	-7	5,336	-0.13%
2020/05/07	43	97.25	11	97.45	97.20	32	5,272	0.61%
2020/05/06	11	97.69	0	0.00	97.50	11	5,227	0.21%
2020/05/05	6	98.25	2	98.05	98.00	4	5,222	0.08%
2020/05/04	7	97.60	5	96.86	97.80	2	5,199	0.04%
2020/04/30	5	97.86	8	98.30	98.80	-3	5,175	-0.06%
2020/04/29	8	97.28	6	97.82	97.60	2	5,099	0.04%
2020/04/28	7	97.60	8	98.38	97.50	-1	5,053	-0.02%
2020/04/27	49	98.75	34	98.66	98.00	15	5,061	0.30%
2020/04/24	28	94.48	7	94.56	94.00	21	4,757	0.44%
2020/04/23	4	94.13	7	94.27	93.90	-3	4,664	-0.06%
2020/04/22	18	92.04	10	92.02	92.00	8	4,604	0.17%
2020/04/21	20	93.89	16	94.61	94.00	4	4,506	0.09%
2020/04/20	8	94.99	16	95.34	95.30	-8	4,410	-0.18%
2020/04/17	14	92.68	15	92.47	92.80	-1	4,257	-0.02%
2020/04/16	12	91.97	3	91.60	91.30	9	4,140	0.22%
2020/04/15	9	92.52	11	92.53	92.00	-2	4,123	-0.05%
2020/04/14	11	91.64	1	92.60	91.60	10	4,045	0.25%
2020/04/13	2	90.00	3	89.13	90.00	-1	3,958	-0.03%
2020/04/10	1	88.30	13	90.01	90.10	-12	3,937	-0.30%
2020/04/09	18	88.58	12	88.74	88.00	6	3,901	0.15%
2020/04/08	10	89.16	13	89.79	89.20	-3	3,786	-0.08%
2020/04/07	10	82.65	25	82.93	84.40	-15	3,556	-0.42%
2020/04/06	14	79.85	5	79.86	79.70	9	3,395	0.27%
2020/04/01	2	81.45	2	81.80	81.40	0	3,287	0.00%
2020/03/31	0	0.00	1	80.00	79.00	-1	3,217	-0.03%
2020/03/30	16	79.78	1	79.80	79.80	15	3,169	0.47%
2020/03/27	22	82.41	1	83.20	80.20	21	3,149	0.67%
2020/03/26	0	0.00	8	80.66	80.20	-8	3,019	-0.26%
2020/03/25	5	80.66	0	0.00	79.70	5	3,005	0.17%
2020/03/24	6	78.02	1	77.90	77.30	5	2,974	0.17%
2020/03/23	5	73.84	4	74.73	74.80	1	2,954	0.03%
2020/03/20	1	75.30	0	0.00	75.00	1	3,015	0.03%
2020/03/19	3	69.70	3	74.23	69.70	0	3,017	0.00%
2020/03/18	6	78.75	0	0.00	77.30	6	2,966	0.20%
2020/03/16	0	0.00	4	85.60	84.50	-4	2,909	-0.14%
2020/03/13	6	81.07	1	80.50	82.00	5	2,893	0.17%
2020/03/12	11	89.38	0	0.00	87.90	11	2,830	0.39%
2020/03/11	2	95.50	3	94.50	94.40	-1	2,870	-0.03%
2020/03/10	0	0.00	2	93.20	93.50	-2	2,834	-0.07%
2020/03/09	1	95.70	0	0.00	95.50	1	2,783	0.04%
2020/03/05	1	99.40	1	99.70	99.10	0	2,734	0.00%
2020/03/04	1	98.60	0	0.00	98.10	1	2,727	0.04%
2020/03/02	2	94.50	1	95.10	95.00	1	2,652	0.04%
2020/02/27	2	99.75	1	100.00	98.20	1	2,634	0.04%
2020/02/26	1.1	100.50	2	100.50	100.00	-0.9	2,642	-0.03%
2020/02/25	0	0.00	2	100.50	100.50	-2	2,642	-0.08%
2020/02/24	0	0.00	1	103.50	102.50	-1	2,626	-0.04%
2020/02/20	2	103.75	1	103.50	103.50	1	2,624	0.04%
2020/02/19	0	0.00	1	104.00	104.00	-1	2,630	-0.04%
2020/02/18	0.1	104.50	1	104.00	103.50	-1	2,620	-0.04%
2020/02/17	1	105.50	0	0.00	105.50	1	2,626	0.04%
2020/02/14	2	105.00	0	0.00	105.00	2	2,624	0.08%
2020/02/13	3	106.17	1	106.00	105.50	2	2,673	0.07%
2020/02/12	2	104.25	1.1	104.55	104.50	0.9	2,641	0.03%
2020/02/10	1	103.00	3	103.50	103.50	-2	2,632	-0.08%
2020/02/07	0	0.00	1	105.00	104.50	-1	2,648	-0.04%
2020/02/06	1	105.00	2	105.00	105.00	-1	2,686	-0.04%
2020/02/05	4	102.88	0	0.00	102.00	4	2,700	0.15%
2020/02/04	10	105.50	0	0.00	104.50	10	2,692	0.37%
2020/02/03	1	101.00	1	101.50	105.50	0	2,728	0.00%
2020/01/31	4	105.25	11	105.50	105.00	-7	2,735	-0.26%
2020/01/30	23	104.54	2	104.00	103.50	21	2,703	0.78%
2020/01/20	3.1	115.18	2	115.00	115.00	1.1	2,669	0.04%
2020/01/16	4	115.13	0	0.00	115.00	4	3,189	0.13%
2020/01/15	0	0.00	1	116.50	116.50	-1	3,201	-0.03%
2020/01/14	1	117.00	1	116.50	117.00	0	3,209	0.00%
2020/01/13	2	116.75	0	0.00	117.00	2	3,228	0.06%
2020/01/10	1	116.00	0	0.00	116.00	1	3,361	0.03%
2020/01/08	0	0.00	11	116.45	117.00	-11	3,348	-0.33%
2020/01/07	11	117.45	2	117.50	117.00	9	3,381	0.27%
2020/01/03	2	119.50	0	0.00	119.50	2	3,458	0.06%
2020/01/02	0	0.00	1	121.00	121.50	-1	3,467	-0.03%
2019/12/30	1	119.00	0	0.00	119.50	1	3,475	0.03%
2019/12/27	3	119.67	0	0.00	119.00	3	3,505	0.09%
2019/12/26	1	120.00	20	121.50	120.00	-19	3,540	-0.54%
2019/12/25	0	0.00	8	121.50	121.00	-8	3,670	-0.22%
2019/12/24	2	119.00	0	0.00	120.00	2	3,661	0.05%
2019/12/19	20	119.00	0	0.00	120.00	20	3,624	0.55%
2019/12/18	8	120.50	0	0.00	120.50	8	3,652	0.22%
2019/12/17	2	120.75	53	120.10	121.50	-51	3,704	-1.38%
2019/12/16	0	0.00	4	119.75	119.50	-4	3,627	-0.11%
2019/12/13	0	0.00	1	118.00	116.50	-1	3,621	-0.03%
2019/12/12	0	0.00	1	116.50	116.50	-1	3,638	-0.03%
2019/12/11	35	116.49	0	0.00	116.00	35	3,705	0.94%
2019/12/09	22	119.77	6	120.50	119.50	16	3,895	0.41%
2019/12/06	0	0.00	6.1	120.75	121.00	-6.1	3,994	-0.15%
2019/12/03	11	116.95	0	0.00	116.50	11	3,960	0.28%
2019/11/29	0	0.00	6	117.50	117.00	-6	3,933	-0.15%
2019/11/28	1	117.50	0	0.00	116.00	1	3,913	0.03%
2019/11/27	0	0.00	2	116.00	117.00	-2	3,935	-0.05%
2019/11/26	13.1	115.96	0	0.00	115.50	13.1	3,906	0.33%
2019/11/25	3	116.00	0	0.00	116.00	3	3,865	0.08%
2019/11/22	4	117.25	0	0.00	117.50	4	3,829	0.10%
2019/11/21	1	117.00	0	0.00	118.00	1	3,814	0.03%
2019/11/20	1	118.50	1	118.50	118.00	0	3,816	0.00%
2019/11/19	2	120.25	0	0.00	119.00	2	3,808	0.05%
2019/11/18	8	120.63	20	120.70	120.50	-12	3,812	-0.31%
2019/11/14	2	117.00	0	0.00	117.00	2	3,834	0.05%
2019/11/13	0	0.00	1	118.50	118.50	-1	3,847	-0.03%
2019/11/12	12	118.00	3	117.67	118.00	9	3,850	0.23%
2019/11/11	0	0.00	1	118.50	118.50	-1	3,838	-0.03%
2019/11/08	0	0.00	2	119.50	119.50	-2	3,840	-0.05%
2019/11/07	1	119.00	0	0.00	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	1	121.00	2	122.25	120.50	-1	3,891	-0.03%
2019/11/04	3	121.50	2	121.50	122.00	1	3,879	0.03%
2019/11/01	4	120.75	0	0.00	120.50	4	3,880	0.10%
2019/10/31	0	0.00	2	122.00	121.00	-2	3,924	-0.05%
2019/10/30	0	0.00	2	119.50	119.00	-2	3,888	-0.05%
2019/10/29	4	118.38	0	0.00	118.50	4	3,871	0.10%
2019/10/28	0	0.00	10	117.50	118.00	-10	3,876	-0.26%
2019/10/25	51	121.32	16	119.59	119.00	35	3,854	0.91%
2019/10/24	2	122.25	11	122.27	123.50	-9	3,589	-0.25%
2019/10/23	11	119.95	22	120.48	119.00	-11	3,472	-0.32%
2019/10/22	5	118.00	0	0.00	118.00	5	3,488	0.14%
2019/10/21	1	118.00	3	118.50	118.00	-2	3,569	-0.06%
2019/10/18	38	118.33	28	118.89	119.50	10	3,578	0.28%
2019/10/17	24	115.85	11	115.95	116.00	13	3,502	0.37%
2019/10/16	2	117.25	4	115.63	115.50	-2	3,533	-0.06%
2019/10/15	1	116.00	2	116.75	116.50	-1	3,551	-0.03%
2019/10/14	2	118.00	1	119.00	117.50	1	3,589	0.03%
2019/10/09	1	118.50	5	119.50	118.50	-4	3,605	-0.11%
2019/10/08	3	121.00	2	120.75	121.00	1	3,769	0.03%
2019/10/07	5	123.50	11	123.05	123.50	-6	4,009	-0.15%
2019/10/04	8	122.19	3	123.17	122.00	5	4,054	0.12%
2019/10/03	1	121.50	1	122.50	122.00	0	4,070	0.00%
2019/10/02	4	120.75	8	121.25	122.00	-4	4,059	-0.10%
2019/10/01	61	123.61	56	125.03	119.50	5	4,014	0.12%
2019/09/27	7	119.50	0	0.00	118.50	7	3,872	0.18%
2019/09/26	1	121.50	0	0.00	120.50	1	3,880	0.03%
2019/09/25	0	0.00	6	122.00	121.00	-6	3,911	-0.15%
2019/09/24	1	122.00	1	122.50	121.50	0	4,001	0.00%
2019/09/23	12	121.33	12	121.04	122.00	0	4,035	0.00%
2019/09/20	3	120.33	0	0.00	118.50	3	4,023	0.07%
2019/09/19	1	123.50	1	122.50	123.00	0	3,976	0.00%
2019/09/18	3	125.67	2	123.75	124.00	1	3,998	0.03%
2019/09/17	4	126.13	4	126.63	127.00	0	3,962	0.00%
2019/09/16	2	126.50	6	127.00	127.00	-4	3,935	-0.10%
2019/09/12	5	125.20	4	125.00	124.50	1	3,855	0.03%
2019/09/11	8	122.00	18	122.86	124.50	-10	3,780	-0.26%
2019/09/10	4	117.75	39	115.97	119.00	-35	3,582	-0.98%
2019/09/09	3	111.33	10	112.00	112.50	-7	3,462	-0.20%
2019/09/06	24	113.00	0	0.00	112.50	24	3,439	0.70%
2019/09/05	1	116.00	0	0.00	115.00	1	3,418	0.03%
2019/08/30	1	113.50	0	0.00	113.50	1	3,481	0.03%
2019/08/26	15	114.00	5	114.00	113.50	10	3,497	0.29%
2019/08/23	11	115.59	0	0.00	116.00	11	3,509	0.31%
2019/08/20	3	120.00	1	121.00	119.00	2	3,533	0.06%
2019/08/19	2	118.50	1	117.50	117.50	1	3,538	0.03%
2019/08/16	3	116.83	0	0.00	117.50	3	3,547	0.08%
2019/08/14	2	119.75	3	120.83	119.00	-1	3,568	-0.03%
2019/08/13	0.1	117.00	0	0.00	117.00	0.1	3,541	0.00%
2019/08/12	1	117.50	0	0.00	117.00	1	3,568	0.03%
2019/08/06	2	116.25	3	114.00	118.00	-1	3,595	-0.03%
2019/08/05	2	117.00	0	0.00	118.00	2	3,606	0.06%
2019/08/02	1	119.50	0	0.00	119.50	1	3,579	0.03%
2019/08/01	1	125.50	2	123.75	124.50	-1	3,554	-0.03%
2019/07/31	1	123.00	1	124.50	123.00	0	3,572	0.00%
2019/07/30	0	0.00	1	124.00	124.00	-1	3,572	-0.03%
2019/07/29	0	0.00	1	124.50	125.00	-1	3,584	-0.03%
2019/07/26	9	124.22	3	126.17	122.00	6	3,557	0.17%
2019/07/25	0	0.00	2	121.50	122.00	-2	3,444	-0.06%
2019/07/24	2	122.00	1	124.00	123.00	1	3,429	0.03%
2019/07/23	3	121.50	13	120.92	123.00	-10	3,455	-0.29%
2019/07/22	2	118.00	5	119.20	118.50	-3	3,615	-0.08%
2019/07/19	4	118.50	0	0.00	116.00	4	3,760	0.11%
2019/07/18	0	0.00	4	117.50	118.00	-4	3,728	-0.11%
2019/07/17	1	119.00	3	118.33	119.00	-2	3,713	-0.05%
2019/07/16	20	117.90	0	0.00	117.00	20	3,699	0.54%
2019/07/15	1	122.00	5	119.00	122.00	-4	3,619	-0.11%
2019/07/12	13	118.88	16	119.09	119.50	-3	3,585	-0.08%
2019/07/11	3	115.33	10	112.25	116.00	-7	3,414	-0.21%
2019/07/10	2	104.25	4	104.88	105.50	-2	3,204	-0.06%
2019/07/09	27	102.04	21	102.50	102.50	6	3,156	0.19%
2019/07/08	1	101.00	0	0.00	100.50	1	3,137	0.03%
2019/07/03	0	0.00	1	100.50	100.50	-1	3,320	-0.03%
2019/07/02	1	100.00	0	0.00	99.50	1	3,390	0.03%
2019/07/01	1	100.00	14	99.98	100.00	-13	3,427	-0.38%
2019/06/28	4	104.00	0	0.00	104.00	4	3,351	0.12%
2019/06/26	0	0.00	11	103.50	104.00	-11	3,322	-0.33%
2019/06/25	1	100.50	10	102.50	100.50	-9	3,313	-0.27%
2019/06/21	6	102.92	0	0.00	103.50	6	3,312	0.18%
2019/06/20	1	102.00	0	0.00	102.50	1	3,325	0.03%
2019/06/18	1	99.30	0	0.00	99.40	1	3,382	0.03%
2019/06/14	0	0.00	2	99.30	99.40	-2	3,515	-0.06%
2019/06/13	2	99.50	0	0.00	99.20	2	3,545	0.06%
2019/06/12	1	101.00	1	102.00	101.00	0	3,646	0.00%
2019/06/11	2	101.00	6	101.25	101.00	-4	3,688	-0.11%
2019/06/10	0	0.00	6	101.83	102.00	-6	3,714	-0.16%
2019/06/06	4	97.48	0	0.00	97.20	4	3,729	0.11%
2019/06/03	2	99.25	0	0.00	99.00	2	3,789	0.05%
2019/05/31	0	0.00	2	100.75	100.00	-2	3,813	-0.05%
2019/05/30	1	99.60	0	0.00	99.40	1	3,862	0.03%
2019/05/29	2	100.75	1	100.50	99.60	1	3,963	0.03%
2019/05/28	3	99.83	0	0.00	99.40	3	3,983	0.08%
2019/05/27	6	98.05	4	97.75	100.50	2	4,004	0.05%
2019/05/24	5	99.00	1	101.50	99.00	4	4,022	0.10%
2019/05/23	2	103.25	2	103.50	103.00	0	4,050	0.00%
2019/05/22	0	0.00	10	105.00	104.50	-10	4,046	-0.25%
2019/05/21	10	103.00	0	0.00	104.00	10	4,069	0.25%
2019/05/16	1	100.00	0	0.00	100.00	1	4,150	0.02%
2019/05/15	0	0.00	1	101.50	102.00	-1	4,181	-0.02%
2019/05/14	3	97.03	0	0.00	98.50	3	4,310	0.07%
2019/05/13	6	99.90	0	0.00	99.80	6	4,484	0.13%
2019/05/09	1	104.00	2	104.00	103.50	-1	4,543	-0.02%
2019/05/08	0	0.00	2	103.00	105.00	-2	4,552	-0.04%
2019/05/06	0	0.00	0	102.00	101.50	0	4,619	0.00%
2019/04/30	1	104.00	1	104.00	104.00	0	4,591	0.00%
2019/04/26	20	103.70	5	104.30	103.00	15	4,594	0.33%
2019/04/25	1	110.00	12	109.92	111.50	-11	4,696	-0.23%
2019/04/23	0	0.00	7	106.21	107.00	-7	4,623	-0.15%
2019/04/22	20	105.25	2	105.00	105.00	18	4,623	0.39%
2019/04/19	0	0.00	3	104.00	103.00	-3	4,700	-0.06%
2019/04/18	0	0.00	1	102.00	102.00	-1	4,868	-0.02%
2019/04/17	1	104.50	0	0.00	104.50	1	4,883	0.02%
2019/04/16	1	107.00	6	108.25	107.50	-5	4,856	-0.10%
2019/04/15	0	0.00	4	105.13	105.00	-4	4,829	-0.08%
2019/04/12	1	105.00	4	104.88	104.50	-3	4,847	-0.06%
2019/04/11	2	104.25	1	105.00	103.00	1	4,844	0.02%
2019/04/10	1	105.00	0	0.00	105.50	1	4,838	0.02%
2019/04/09	4	108.63	4	106.75	107.00	0	4,806	0.00%
2019/04/08	3	104.67	9	104.11	104.00	-6	4,728	-0.13%
2019/04/03	3	99.97	10	101.15	101.00	-7	4,651	-0.15%
2019/04/01	2	99.90	1	99.60	98.80	1	4,679	0.02%
2019/03/29	0	0.00	4	99.28	98.60	-4	4,652	-0.09%
2019/03/28	2	98.65	0	0.00	97.60	2	4,754	0.04%
2019/03/27	1	98.50	11	99.46	99.10	-10	4,905	-0.20%
2019/03/26	3	97.67	1	98.00	97.70	2	5,061	0.04%
2019/03/25	1	96.00	1	96.60	96.30	0	5,218	0.00%
2019/03/22	8	98.68	3	97.63	97.00	5	5,219	0.10%
2019/03/21	4	98.90	3	100.10	98.90	1	5,238	0.02%
2019/03/20	6	99.78	0	0.00	99.60	6	5,353	0.11%
2019/03/19	4	100.20	16	99.86	99.50	-12	5,353	-0.22%
2019/03/18	1	98.20	7	97.71	98.30	-6	5,316	-0.11%
2019/03/15	7	96.90	0	0.00	96.70	7	5,360	0.13%
2019/03/14	0	0.00	2	97.50	97.40	-2	5,249	-0.04%
2019/03/13	1	96.00	3	95.90	95.60	-2	5,239	-0.04%
2019/03/12	1	96.30	2	96.25	94.40	-1	5,221	-0.02%
2019/03/11	0	0.00	2	94.60	95.00	-2	5,256	-0.04%
2019/03/08	1	93.20	0	0.00	92.80	1	5,318	0.02%
2019/03/06	1	94.40	1	94.40	94.30	0	5,493	0.00%
2019/03/05	0	0.00	7	95.01	95.50	-7	5,542	-0.13%
2019/03/04	5	93.32	2	93.45	93.10	3	5,578	0.05%
2019/02/27	1	91.40	1	91.60	91.60	0	5,529	0.00%
2019/02/26	1	93.20	1	92.90	92.10	0	5,591	0.00%
2019/02/25	1	91.30	5	91.70	92.30	-4	5,705	-0.07%
2019/02/22	1	91.80	4	91.98	91.80	-3	5,868	-0.05%
2019/02/21	1	93.80	0	0.00	94.40	1	5,999	0.02%
2019/02/20	4	95.65	5	95.10	94.00	-1	6,036	-0.02%
2019/02/19	2	95.25	1	94.70	94.80	1	6,108	0.02%
2019/02/18	3	96.40	14	95.95	94.80	-11	6,322	-0.17%
2019/02/15	7	96.10	5	96.28	96.10	2	6,336	0.03%
2019/02/14	0	0.00	2	93.05	94.00	-2	6,321	-0.03%
2019/02/13	9	93.60	2	93.10	93.00	7	6,450	0.11%
2019/02/12	8	96.71	17	95.61	97.40	-9	6,428	-0.14%
2019/02/11	3	88.50	2	88.95	89.00	1	6,464	0.02%
2019/01/30	0	0.00	3	86.97	87.10	-3	6,542	-0.05%
2019/01/29	1	86.30	10	86.16	86.30	-9	6,842	-0.13%
2019/01/28	3	85.07	2	84.70	84.70	1	6,971	0.01%
2019/01/25	2	85.70	8	85.11	86.00	-6	7,088	-0.08%
2019/01/24	0	0.00	1	82.90	83.00	-1	7,413	-0.01%
2019/01/23	0	0.00	1	82.80	82.90	-1	7,679	-0.01%
2019/01/22	2	81.75	0	0.00	81.60	2	8,051	0.02%
2019/01/21	2	81.75	0	0.00	82.00	2	8,234	0.02%
2019/01/18	1	82.30	5	82.76	82.60	-4	8,624	-0.05%
2019/01/17	63	82.99	2	82.50	82.50	61	8,731	0.70%
2019/01/16	2	88.05	7	88.63	88.80	-5	8,568	-0.06%
2019/01/15	0	0.00	5	87.30	88.40	-5	8,998	-0.06%
2019/01/14	3	85.80	2	86.60	85.40	1	9,202	0.01%
2019/01/11	11	87.87	7	87.64	86.90	4	9,299	0.04%
2019/01/10	25	85.75	40	86.28	88.20	-15	9,206	-0.16%
2019/01/09	3	84.07	0	0.00	82.30	3	9,039	0.03%
2019/01/08	1	82.10	1	82.80	83.20	0	8,993	0.00%
2019/01/07	1	82.40	1	83.30	82.40	0	8,979	0.00%
2019/01/04	4	81.00	3	82.00	81.00	1	8,956	0.01%
2019/01/02	4	81.98	0	0.00	82.10	4	8,972	0.04%
2018/12/27	0	0.00	3	84.13	84.40	-3	8,992	-0.03%
2018/12/26	2	81.80	1	81.70	81.80	1	8,954	0.01%
2018/12/25	4	82.08	1	83.50	81.00	3	8,955	0.03%
2018/12/24	4	83.18	2	84.95	83.00	2	8,916	0.02%
2018/12/22	0	0.00	1	84.20	85.00	-1	8,893	-0.01%
2018/12/21	10	85.42	4	86.30	85.00	6	8,909	0.07%
2018/12/20	8	86.91	9	86.71	87.50	-1	8,796	-0.01%
2018/12/19	7	83.59	29	83.33	86.00	-22	8,697	-0.25%
2018/12/18	19	80.32	4	80.08	79.20	15	8,518	0.18%
2018/12/17	3	83.00	5	83.02	83.50	-2	8,354	-0.02%
2018/12/14	3	83.00	0	0.00	82.50	3	8,351	0.04%
2018/12/13	2	86.65	5	87.00	85.90	-3	8,310	-0.04%
2018/12/12	1	83.90	7	84.30	84.70	-6	8,195	-0.07%
2018/12/11	12	81.68	11	82.05	83.00	1	8,215	0.01%
2018/12/10	4	83.43	4	84.05	83.30	0	8,175	0.00%
2018/12/07	1	81.80	0	0.00	82.00	1	8,156	0.01%
2018/12/06	4	81.58	7	81.94	82.10	-3	8,184	-0.04%
2018/12/05	4	83.60	4	83.78	83.50	0	8,173	0.00%
2018/12/04	2	86.50	3	85.40	85.40	-1	8,191	-0.01%
2018/12/03	11	85.62	12	85.28	85.50	-1	8,152	-0.01%
2018/11/30	13	83.32	15	83.25	84.30	-2	8,070	-0.02%
2018/11/29	4	82.13	6	81.85	80.80	-2	7,997	-0.03%
2018/11/28	7	80.34	1.1	80.33	80.60	5.9	7,949	0.07%
2018/11/27	4	80.88	11	81.33	82.10	-7	7,878	-0.09%
2018/11/26	7	79.69	20	79.16	79.90	-13	7,804	-0.17%
2018/11/23	2	77.75	1	76.70	76.70	1	7,802	0.01%
2018/11/22	29	78.99	12	79.74	77.50	17	7,711	0.22%
2018/11/21	19	81.63	61	81.65	82.40	-42	7,585	-0.55%
2018/11/20	17	81.80	2	82.75	80.10	15	7,370	0.20%
2018/11/19	4	85.90	5	86.76	86.50	-1	7,170	-0.01%
2018/11/16	12	85.95	11	86.12	87.00	1	7,112	0.01%
2018/11/15	13	84.87	19	85.11	86.00	-6	7,004	-0.09%
2018/11/14	1	83.10	1	83.10	82.70	0	6,800	0.00%
2018/11/13	2	83.30	102	83.02	84.70	-100	6,745	-1.48%	大賣/
2018/11/12	2.1	83.57	1	82.90	84.40	1.1	6,687	0.02%
2018/11/09	4	83.05	96	82.59	83.80	-92	6,551	-1.40%
2018/11/08	5	82.48	5	83.28	81.50	0	6,402	0.00%
2018/11/07	8.1	80.37	10.1	80.79	81.40	-2.1	6,148	-0.03%
2018/11/06	17	81.55	36	81.49	80.30	-19	6,044	-0.31%
2018/11/05	21	80.60	1	80.60	78.30	20	5,695	0.35%
2018/11/02	22	80.90	22	79.75	81.30	0	5,536	0.00%
2018/11/01	24	80.42	51.2	81.16	80.40	-27.2	5,439	-0.50%
2018/10/31	18	79.08	19	80.01	80.90	-1	5,060	-0.02%
2018/10/30	52	77.59	34	77.64	80.30	18	4,866	0.37%
2018/10/29	11	73.88	28	75.27	76.40	-17	4,611	-0.37%
2018/10/26	62	72.03	43	71.50	73.30	19	4,463	0.43%
2018/10/25	2	73.90	12	74.46	75.10	-10	4,117	-0.24%
2018/10/24	13	74.20	13	74.15	74.40	0	4,047	0.00%
2018/10/23	39	73.77	40	73.83	74.50	-1	4,142	-0.02%
2018/10/22	35	70.54	44	70.13	71.50	-9	4,070	-0.22%
2018/10/19	6	67.57	2	67.10	67.70	4	3,798	0.11%
2018/10/17	0.2	62.60	0	0.00	62.20	0.2	3,831	0.00%
2018/10/16	1	63.10	0	0.00	62.80	1	3,903	0.03%
2018/10/12	6	62.35	0	0.00	63.00	6	3,966	0.15%
2018/10/11	10	61.44	8	61.86	61.70	2	4,002	0.05%
2018/10/09	0	0.00	3	66.00	66.10	-3	3,965	-0.08%
2018/10/08	0	0.00	1	65.30	65.20	-1	3,987	-0.03%
2018/10/05	4	64.93	6	65.95	65.30	-2	4,046	-0.05%
2018/10/04	2	67.00	0	0.00	67.60	2	4,033	0.05%
2018/10/03	2	66.35	1	67.20	67.20	1	4,029	0.02%
2018/10/02	2	67.70	1	66.90	66.70	1	4,021	0.02%
2018/10/01	6	68.38	6	67.70	68.40	0	4,007	0.00%
2018/09/28	1	69.00	0	0.00	69.00	1	3,988	0.03%
2018/09/27	0	0.00	3	68.30	68.50	-3	3,977	-0.08%
2018/09/26	6	69.00	8	69.14	68.10	-2	3,959	-0.05%
2018/09/25	1	68.30	1	68.60	68.10	0	3,891	0.00%
2018/09/21	2	67.55	1	67.90	68.20	1	3,883	0.03%
2018/09/20	2	66.80	0	0.00	67.80	2	3,881	0.05%
2018/09/19	1	68.70	3	68.53	68.50	-2	3,864	-0.05%
2018/09/18	7	69.00	2	67.90	67.70	5	3,842	0.13%
2018/09/17	0	0.00	5	69.18	69.20	-5	3,805	-0.13%
2018/09/14	8	68.00	8	67.95	68.00	0	3,744	0.00%
2018/09/13	10	68.00	13	66.87	68.00	-3	3,724	-0.08%
2018/09/12	1	65.30	6	65.50	66.20	-5	3,664	-0.14%
2018/09/11	2	65.40	3	65.57	64.40	-1	3,644	-0.03%
2018/09/10	6	64.65	6	64.17	63.50	0	3,629	0.00%
2018/09/07	6	66.63	9	67.29	65.70	-3	3,609	-0.08%
2018/09/06	2	67.25	10	66.80	67.00	-8	3,582	-0.22%
2018/09/05	8	68.15	2	68.30	67.60	6	3,585	0.17%
2018/09/04	3	68.57	6	68.60	69.00	-3	3,546	-0.08%
2018/09/03	0	0.00	1	67.90	67.40	-1	3,602	-0.03%
2018/08/31	1	67.00	0	0.00	67.50	1	3,607	0.03%
2018/08/30	5	68.00	12	67.64	67.60	-7	3,608	-0.19%
2018/08/29	0	0.00	1	66.60	66.60	-1	3,593	-0.03%
2018/08/28	1	66.70	3	66.40	66.30	-2	3,665	-0.05%
2018/08/27	1	65.60	1	65.60	65.60	0	3,685	0.00%
2018/08/24	1	64.90	1	64.80	64.90	0	3,707	0.00%
2018/08/23	1	65.20	0	0.00	64.90	1	3,733	0.03%
2018/08/22	0	0.00	2	65.00	65.10	-2	3,774	-0.05%
2018/08/21	3	65.40	0	0.00	65.40	3	3,759	0.08%
2018/08/20	0	0.00	2	64.90	63.70	-2	3,776	-0.05%
2018/08/17	4	66.68	6	65.90	65.80	-2	3,777	-0.05%
2018/08/15	0	0.00	2	66.55	66.70	-2	3,752	-0.05%
2018/08/14	8	66.16	3	66.50	66.80	5	3,747	0.13%
2018/08/13	4	65.70	22	66.23	65.80	-18	3,780	-0.48%
2018/08/09	13	67.61	4	67.43	67.50	9	3,741	0.24%
2018/08/08	0	0.00	0.1	68.20	68.20	-0.1	3,740	0.00%
2018/08/07	9	67.39	5	68.10	67.90	4	3,715	0.11%
2018/08/06	6	66.83	8	67.04	67.50	-2	3,689	-0.05%
2018/08/03	1	65.00	7	65.76	66.70	-6	3,616	-0.17%
2018/08/02	5	64.12	4	64.15	64.20	1	3,518	0.03%
2018/08/01	6	65.35	3	65.10	64.50	3	3,507	0.09%
2018/07/31	0	0.00	2	64.90	64.60	-2	3,489	-0.06%
2018/07/30	39	65.13	28	65.06	65.00	11	3,424	0.32%
2018/07/27	11	63.49	15	63.91	64.30	-4	3,195	-0.13%
2018/07/25	3	58.07	0	0.00	58.70	3	2,913	0.10%
2018/07/24	0	0.00	1	62.00	61.80	-1	2,973	-0.03%
2018/07/23	3	62.13	5	62.12	62.10	-2	3,055	-0.07%
2018/07/19	2	61.20	0	0.00	60.70	2	3,066	0.07%
2018/07/18	3	60.83	6	61.42	61.50	-3	3,086	-0.10%
2018/07/16	6	59.55	1	59.30	59.30	5	3,064	0.16%
2018/07/13	1	59.30	2	59.10	59.50	-1	3,057	-0.03%
2018/07/12	4	59.63	0	0.00	59.80	4	3,020	0.13%
2018/07/09	1	60.00	0	0.00	60.20	1	3,115	0.03%
2018/07/06	3	59.70	0	0.00	59.80	3	3,142	0.10%
2018/07/04	3	60.10	0	0.00	60.00	3	3,217	0.09%
2018/07/02	2	61.15	0	0.00	60.90	2	3,251	0.06%
2018/06/29	1	60.60	0	0.00	61.00	1	3,258	0.03%
2018/06/28	3	59.87	0	0.00	59.80	3	3,245	0.09%
2018/06/27	1	60.30	0	0.00	60.20	1	3,269	0.03%
2018/06/26	2	60.50	0	0.00	60.30	2	3,328	0.06%
2018/06/22	2	60.85	0	0.00	60.80	2	3,469	0.06%
2018/06/21	1	61.40	0	0.00	61.20	1	3,476	0.03%
2018/06/20	1	61.30	1	61.00	61.00	0	3,518	0.00%
2018/06/19	1	62.10	0	0.00	61.90	1	3,513	0.03%
2018/06/15	1	62.20	0	0.00	62.10	1	3,582	0.03%
2018/06/14	1	62.10	0	0.00	62.10	1	3,609	0.03%
2018/06/13	1	62.40	0	0.00	62.20	1	3,682	0.03%
2018/06/12	3	62.63	0	0.00	62.50	3	3,885	0.08%
2018/06/11	22	63.28	1	64.10	62.50	21	3,912	0.54%
2018/06/08	2	65.80	2	65.50	65.60	0	3,923	0.00%
2018/06/07	0.1	66.20	5	66.06	66.20	-4.9	3,944	-0.12%
2018/06/06	2.1	65.95	1	66.20	65.70	1.1	3,970	0.03%
2018/06/05	3	64.63	5	64.76	65.10	-2	3,999	-0.05%
2018/06/04	0.1	63.00	2	63.00	63.00	-1.9	3,946	-0.05%
2018/06/01	3.1	62.31	0	0.00	62.20	3.1	3,960	0.08%
2018/05/31	1	62.50	0	0.00	62.80	1	4,029	0.02%
2018/05/30	3	62.00	1	62.10	62.10	2	4,152	0.05%
2018/05/29	2	63.85	3	63.77	63.30	-1	4,168	-0.02%
2018/05/28	0	0.00	3	63.23	63.60	-3	4,235	-0.07%
2018/05/25	1	61.50	0	0.00	61.80	1	4,386	0.02%
2018/05/24	2	62.15	0	0.00	62.10	2	4,657	0.04%
2018/05/23	0	0.00	3	62.00	62.00	-3	4,888	-0.06%
2018/05/22	1	61.80	0	0.00	61.80	1	4,937	0.02%
2018/05/21	2	62.25	1	62.80	61.90	1	5,091	0.02%
2018/05/18	0.1	61.20	0	0.00	61.00	0.1	5,094	0.00%
2018/05/17	2.1	61.32	1	61.41	61.50	1.1	5,155	0.02%
2018/05/16	1	61.00	0	0.00	60.90	1	5,214	0.02%
2018/05/15	3	61.37	0	0.00	61.00	3	5,329	0.06%
2018/05/14	1	62.80	2	62.70	62.70	-1	5,479	-0.02%
2018/05/11	0	0.00	10	62.40	62.10	-10	5,637	-0.18%
2018/05/09	3	60.80	0	0.00	61.10	3	5,666	0.05%
2018/05/08	2	61.05	0	0.00	60.90	2	5,634	0.04%
2018/05/07	0	0.00	2	61.35	62.30	-2	5,621	-0.04%
2018/05/04	3	59.90	0	0.00	59.70	3	5,704	0.05%
2018/05/03	3	61.10	0	0.00	60.20	3	5,679	0.05%
2018/05/02	9	61.88	0	0.00	62.40	9	5,674	0.16%
2018/04/30	23	61.96	4	62.00	61.60	19	5,668	0.34%
2018/04/27	5	64.08	7	64.40	63.80	-2	5,593	-0.04%
2018/04/26	4	67.55	3	66.20	66.20	1	5,488	0.02%
2018/04/25	5	68.72	3	69.90	69.80	2	5,500	0.04%
2018/04/24	6	70.87	5	70.76	71.00	1	5,528	0.02%
2018/04/23	5	72.06	0	0.00	71.70	5	5,556	0.09%
2018/04/20	0	0.00	8	73.66	73.20	-8	5,612	-0.14%
2018/04/19	0	0.00	7	73.31	72.80	-7	5,600	-0.12%
2018/04/18	1	72.50	21	72.10	72.20	-20	5,644	-0.35%
2018/04/17	117	72.53	1	71.50	71.30	116	5,666	2.05%	大買/鉅額交易
2018/04/16	41	72.72	6	73.18	73.00	35	5,591	0.63%
2018/04/13	6	72.25	0	0.00	72.60	6	5,599	0.11%
2018/04/12	3	71.77	1	72.10	72.20	2	5,600	0.04%
2018/04/11	0	0.00	157	73.11	73.20	-157	5,606	-2.80%	大賣/鉅額交易
2018/04/10	0	0.00	8	72.71	73.40	-8	5,586	-0.14%
2018/04/09	1	71.50	0	0.00	71.20	1	5,572	0.02%
2018/04/03	6	72.00	0	0.00	72.30	6	5,579	0.11%
2018/04/02	0	0.00	1	72.70	72.80	-1	5,592	-0.02%
2018/03/30	152	72.19	0	0.00	71.50	152	5,640	2.69%	大買/鉅額交易
2018/03/29	7	71.90	5	72.22	71.50	2	5,633	0.04%
2018/03/28	16.1	73.22	2	74.95	72.10	14.1	5,575	0.25%
2018/03/27	3	75.97	0	0.00	75.70	3	5,449	0.06%
2018/03/23	19	75.22	3	75.57	75.80	16	5,507	0.29%
2018/03/21	5	78.28	4	78.45	77.40	1	5,694	0.02%
2018/03/20	4	77.75	2	77.85	77.50	2	5,887	0.03%
2018/03/19	5	78.24	0	0.00	78.60	5	6,434	0.08%
2018/03/16	11	77.57	56	78.13	76.60	-45	6,840	-0.66%
2018/03/15	2	76.45	4	76.45	76.10	-2	6,663	-0.03%
2018/03/14	11	76.71	3	76.73	77.30	8	6,648	0.12%
2018/03/13	12	78.27	0	0.00	78.30	12	6,606	0.18%
2018/03/12	1	78.80	4	78.80	78.30	-3	6,610	-0.05%
2018/03/09	44	77.41	1	77.50	78.10	43	6,590	0.65%
2018/03/08	0	0.00	2	79.25	78.50	-2	6,547	-0.03%
2018/03/07	0	0.00	4	78.83	78.30	-4	6,581	-0.06%
2018/03/06	15	78.21	9	78.22	78.50	6	6,572	0.09%
2018/03/05	34	79.70	25	78.52	78.50	9	6,523	0.14%
2018/03/02	7	81.67	31	81.63	81.60	-24	6,385	-0.38%
2018/03/01	3	82.63	21	81.23	82.80	-18	6,348	-0.28%
2018/02/27	35	83.85	6.1	83.98	82.50	28.9	6,284	0.46%
2018/02/26	16	82.18	116	81.56	82.20	-100	6,119	-1.63%	大賣/
2018/02/23	110	79.99	23	80.12	80.20	87	5,848	1.49%	大買/
2018/02/22	5	77.12	6	77.37	77.50	-1	5,672	-0.02%
2018/02/21	5	76.94	9	76.23	77.40	-4	5,655	-0.07%
2018/02/12	2	74.90	1	74.20	73.50	1	5,549	0.02%
2018/02/09	4	73.80	8	73.46	74.80	-4	5,529	-0.07%
2018/02/08	16	75.74	16	75.36	73.50	0	5,512	0.00%
2018/02/07	6	75.53	11	75.10	74.50	-5	5,498	-0.09%
2018/02/06	18	72.57	3	71.27	71.10	15	5,467	0.27%
2018/02/05	29	76.33	22	76.18	77.00	7	5,337	0.13%
2018/02/02	1	75.10	1	74.60	75.00	0	5,200	0.00%
2018/02/01	7	75.00	11	74.86	74.50	-4	5,215	-0.08%
2018/01/31	1	73.70	0	0.00	74.00	1	5,244	0.02%
2018/01/30	2	73.85	6	74.47	73.40	-4	5,322	-0.08%
2018/01/29	1	74.50	7	74.36	75.00	-6	5,321	-0.11%
2018/01/26	3	72.50	4	72.63	72.60	-1	5,238	-0.02%
2018/01/25	1	74.60	3	74.10	73.50	-2	5,308	-0.04%
2018/01/24	4	74.33	2	74.50	74.80	2	5,382	0.04%
2018/01/23	2	74.40	3	74.30	73.50	-1	5,461	-0.02%
2018/01/22	4	74.13	2	74.15	74.60	2	5,675	0.04%
2018/01/19	1	73.00	9	73.26	73.70	-8	5,866	-0.14%
2018/01/18	2	73.20	5	73.08	73.20	-3	5,858	-0.05%
2018/01/17	7	71.70	3	72.00	72.00	4	5,797	0.07%
2018/01/16	3	71.30	6	71.38	71.20	-3	5,761	-0.05%
2018/01/12	0	0.00	1	70.50	70.20	-1	5,818	-0.02%
2018/01/11	1	68.00	4	69.65	70.00	-3	5,762	-0.05%
2018/01/10	2	68.25	3	68.03	68.00	-1	5,746	-0.02%
2018/01/09	2	69.50	0	0.00	69.20	2	5,729	0.03%
2018/01/08	0	0.00	2	70.45	70.30	-2	5,717	-0.03%
2018/01/05	0	0.00	2	70.90	70.30	-2	5,715	-0.03%
2018/01/04	1	69.90	6	69.60	70.30	-5	5,702	-0.09%
2018/01/02	3	69.90	0	0.00	70.00	3	5,764	0.05%